KissMeData/402340/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161353	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	52600	2100	2	4.16	20295511450	393314	274.25	50500	52600	49800	65600	35400	50500	51494.52	45.65	146155	151034	51600	51050	49950	49400	48300	51325	49675	141	15100	100	38380	100	1	138981036	73104	28.65	0.44	12	0.28	1836.00	118943.00	52600	20231228	0.00	31100	20230103	69.13	52600	0.00	20231228	31100	69.13	20230103	52600	0.00	20231228	31100	69.13	20230103	0.11	N	402340	100	141 억	63451467	N	N	979	N	N
3	20231229	151341	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	52600	2100	2	4.16	20295511450	393314	274.25	50500	52600	49800	65600	35400	50500	51494.52	45.65	146155	151034	51600	51050	49950	49400	48300	51325	49675	141	15100	100	38380	100	1	138981036	73104	28.65	0.44	12	0.28	1836.00	118943.00	52600	20231228	0.00	31100	20230103	69.13	52600	0.00	20231228	31100	69.13	20230103	52600	0.00	20231228	31100	69.13	20230103	0.11	N	402340	100	141 억	63451467	N	N	979	N	N
4	20231229	141339	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	52600	2100	2	4.16	20295511450	393314	274.25	50500	52600	49800	65600	35400	50500	51494.52	45.65	146155	151034	51600	51050	49950	49400	48300	51325	49675	141	15100	100	38380	100	1	138981036	73104	28.65	0.44	12	0.28	1836.00	118943.00	52600	20231228	0.00	31100	20230103	69.13	52600	0.00	20231228	31100	69.13	20230103	52600	0.00	20231228	31100	69.13	20230103	0.11	N	402340	100	141 억	63451467	N	N	979	N	N
5	20231229	131340	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	52600	2100	2	4.16	20295511450	393314	274.25	50500	52600	49800	65600	35400	50500	51494.52	45.65	146155	151034	51600	51050	49950	49400	48300	51325	49675	141	15100	100	38380	100	1	138981036	73104	28.65	0.44	12	0.28	1836.00	118943.00	52600	20231228	0.00	31100	20230103	69.13	52600	0.00	20231228	31100	69.13	20230103	52600	0.00	20231228	31100	69.13	20230103	0.11	N	402340	100	141 억	63451467	N	N	979	N	N
6	20231229	121343	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	52600	2100	2	4.16	20295511450	393314	274.25	50500	52600	49800	65600	35400	50500	51494.52	45.65	146155	151034	51600	51050	49950	49400	48300	51325	49675	141	15100	100	38380	100	1	138981036	73104	28.65	0.44	12	0.28	1836.00	118943.00	52600	20231228	0.00	31100	20230103	69.13	52600	0.00	20231228	31100	69.13	20230103	52600	0.00	20231228	31100	69.13	20230103	0.11	N	402340	100	141 억	63451467	N	N	979	N	N
7	20231229	111240	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	52600	2100	2	4.16	20295511450	393314	274.25	50500	52600	49800	65600	35400	50500	51494.52	45.65	146155	151034	51600	51050	49950	49400	48300	51325	49675	141	15100	100	38380	100	1	138981036	73104	28.65	0.44	12	0.28	1836.00	118943.00	52600	20231228	0.00	31100	20230103	69.13	52600	0.00	20231228	31100	69.13	20230103	52600	0.00	20231228	31100	69.13	20230103	0.11	N	402340	100	141 억	63451467	N	N	979	N	N
8	20231229	101254	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	52600	2100	2	4.16	20295511450	393314	274.25	50500	52600	49800	65600	35400	50500	51494.52	45.65	146155	151034	51600	51050	49950	49400	48300	51325	49675	141	15100	100	38380	100	1	138981036	73104	28.65	0.44	12	0.28	1836.00	118943.00	52600	20231228	0.00	31100	20230103	69.13	52600	0.00	20231228	31100	69.13	20230103	52600	0.00	20231228	31100	69.13	20230103	0.11	N	402340	100	141 억	63451467	N	N	979	N	N
9	20231229	091253	55	60.00	KOSPI200	신고가	금융업	N	N	N	Y	60	N	52600	2100	2	4.16	20295511450	393314	274.25	50500	52600	49800	65600	35400	50500	51494.52	45.65	146155	151034	51600	51050	49950	49400	48300	51325	49675	141	15100	100	38380	100	1	138981036	73104	28.65	0.44	12	0.28	1836.00	118943.00	52600	20231228	0.00	31100	20230103	69.13	52600	0.00	20231228	31100	69.13	20230103	52600	0.00	20231228	31100	69.13	20230103	0.11	N	402340	100	141 억	63451467	N	N	979	N	N
10	20231228	161240	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	52600	2100	2	4.16	18439847950	358033	249.65	50500	52600	49800	65600	35400	50500	51494.52	45.55	-4298	151034	51600	51050	49950	49400	48300	51325	49675	141	15100	100	38380	100	1	138981036	73104	28.65	0.44	12	0.26	1836.00	118943.00	52600	20231228	0.00	31100	20230103	69.13	52600	0.00	20231228	31100	69.13	20230103	52600	0.00	20231228	31100	69.13	20230103	0.11	N	402340	100	141 억	63301014	N	N	977	N	N
11	20231228	151250	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	52200	1700	2	3.37	14492253350	282919	197.27	50500	52400	49800	65600	35400	50500	51224.11	45.55	-4298	123573	51600	51050	49950	49400	48300	51325	49675	141	15100	100	38380	100	1	138981036	72548	28.43	0.44	12	0.20	1836.00	118943.00	52400	20231228	-0.38	31100	20230103	67.85	52400	-0.38	20231228	31100	67.85	20230103	52400	-0.38	20231228	31100	67.85	20230103	0.11	N	402340	100	141 억	63301014	N	N	326	N	N
12	20231228	141244	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	51200	700	2	1.39	7510210750	147790	103.05	50500	51300	49800	65600	35400	50500	50816.84	45.55	-4298	38788	51600	51050	49950	49400	48300	51325	49675	141	15100	100	38380	100	1	138981036	71158	27.89	0.43	12	0.11	1836.00	118943.00	51400	20231220	-0.39	31100	20230103	64.63	51400	-0.39	20231220	31100	64.63	20230103	51400	-0.39	20231220	31100	64.63	20230103	0.11	N	402340	100	141 억	63301014	N	N	326	N	N
13	20231228	131239	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	51200	700	2	1.39	5348088350	105560	73.61	50500	51300	49800	65600	35400	50500	50664.01	45.55	-4298	26460	51600	51050	49950	49400	48300	51325	49675	141	15100	100	38380	100	1	138981036	71158	27.89	0.43	12	0.08	1836.00	118943.00	51400	20231220	-0.39	31100	20230103	64.63	51400	-0.39	20231220	31100	64.63	20230103	51400	-0.39	20231220	31100	64.63	20230103	0.11	N	402340	100	141 억	63301014	N	N	326	N	N
14	20231228	121242	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	51000	500	2	0.99	4305095550	85143	59.37	50500	51300	49800	65600	35400	50500	50563.14	45.55	-4298	18225	51600	51050	49950	49400	48300	51325	49675	141	15100	100	38380	100	1	138981036	70880	27.78	0.43	12	0.06	1836.00	118943.00	51400	20231220	-0.78	31100	20230103	63.99	51400	-0.78	20231220	31100	63.99	20230103	51400	-0.78	20231220	31100	63.99	20230103	0.11	N	402340	100	141 억	63301014	N	N	326	N	N
15	20231228	111248	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50900	400	2	0.79	2580934250	51317	35.78	50500	50900	49800	65600	35400	50500	50293.82	45.55	-4298	9017	51600	51050	49950	49400	48300	51325	49675	141	15100	100	38380	100	1	138981036	70741	27.72	0.43	12	0.04	1836.00	118943.00	51400	20231220	-0.97	31100	20230103	63.67	51400	-0.97	20231220	31100	63.67	20230103	51400	-0.97	20231220	31100	63.67	20230103	0.11	N	402340	100	141 억	63301014	N	N	326	N	N
16	20231228	101241	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49950	-550	5	-1.09	822198350	16408	11.44	50500	50600	49850	65600	35400	50500	50108.89	45.55	-4298	1484	51600	51050	49950	49400	48300	51325	49675	141	15100	100	38380	50	1	138981036	69421	27.21	0.42	12	0.01	1836.00	118943.00	51400	20231220	-2.82	31100	20230103	60.61	51400	-2.82	20231220	31100	60.61	20230103	51400	-2.82	20231220	31100	60.61	20230103	0.11	N	402340	100	141 억	63301014	N	N	326	N	N
17	20231228	091300	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49950	-550	5	-1.09	279401450	5549	3.87	50500	50600	49950	65600	35400	50500	50350.87	45.55	-4298	-95	51600	51050	49950	49400	48300	51325	49675	141	15100	100	38380	50	1	138981036	69421	27.21	0.42	12	0.00	1836.00	118943.00	51400	20231220	-2.82	31100	20230103	60.61	51400	-2.82	20231220	31100	60.61	20230103	51400	-2.82	20231220	31100	60.61	20230103	0.11	N	402340	100	141 억	63301014	N	N	326	N	N
18	20231227	161227	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50500	650	2	1.30	7097753450	143282	89.17	49850	50500	48850	64800	34900	49850	49536.81	45.53	563	-9969	51650	50750	49700	48800	47750	50225	48275	141	14950	100	37880	100	1	138981036	70185	27.51	0.42	12	0.10	1836.00	118943.00	51400	20231220	-1.75	31100	20230103	62.38	51400	-1.75	20231220	31100	62.38	20230103	51400	-1.75	20231220	31100	62.38	20230103	0.10	N	402340	100	141 억	63275504	N	N	326	N	N
19	20231227	151245	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50200	350	2	0.70	6247466200	126411	78.67	49850	50200	48850	64800	34900	49850	49421.85	45.53	563	-10986	51650	50750	49700	48800	47750	50225	48275	141	14950	100	37880	100	1	138981036	69768	27.34	0.42	12	0.09	1836.00	118943.00	51400	20231220	-2.33	31100	20230103	61.41	51400	-2.33	20231220	31100	61.41	20230103	51400	-2.33	20231220	31100	61.41	20230103	0.10	N	402340	100	141 억	63275504	N	N	197	N	N
20	20231227	141238	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49150	-700	5	-1.40	3973592850	80707	50.22	49850	50100	48850	64800	34900	49850	49234.78	45.53	563	-15999	51650	50750	49700	48800	47750	50225	48275	141	14950	100	37880	50	1	138981036	68309	26.77	0.41	12	0.06	1836.00	118943.00	51400	20231220	-4.38	31100	20230103	58.04	51400	-4.38	20231220	31100	58.04	20230103	51400	-4.38	20231220	31100	58.04	20230103	0.10	N	402340	100	141 억	63275504	N	N	197	N	N
21	20231227	131230	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49150	-700	5	-1.40	3290617200	66825	41.59	49850	50100	48850	64800	34900	49850	49242.28	45.53	563	-13948	51650	50750	49700	48800	47750	50225	48275	141	14950	100	37880	50	1	138981036	68309	26.77	0.41	12	0.05	1836.00	118943.00	51400	20231220	-4.38	31100	20230103	58.04	51400	-4.38	20231220	31100	58.04	20230103	51400	-4.38	20231220	31100	58.04	20230103	0.10	N	402340	100	141 억	63275504	N	N	197	N	N
22	20231227	121230	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49050	-800	5	-1.60	2818195650	57222	35.61	49850	50100	48850	64800	34900	49850	49250.18	45.53	563	-13873	51650	50750	49700	48800	47750	50225	48275	141	14950	100	37880	50	1	138981036	68170	26.72	0.41	12	0.04	1836.00	118943.00	51400	20231220	-4.57	31100	20230103	57.72	51400	-4.57	20231220	31100	57.72	20230103	51400	-4.57	20231220	31100	57.72	20230103	0.10	N	402340	100	141 억	63275504	N	N	197	N	N
23	20231227	111242	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49200	-650	5	-1.30	2027529850	41135	25.60	49850	50100	48850	64800	34900	49850	49289.61	45.53	563	-10165	51650	50750	49700	48800	47750	50225	48275	141	14950	100	37880	50	1	138981036	68379	26.80	0.41	12	0.03	1836.00	118943.00	51400	20231220	-4.28	31100	20230103	58.20	51400	-4.28	20231220	31100	58.20	20230103	51400	-4.28	20231220	31100	58.20	20230103	0.10	N	402340	100	141 억	63275504	N	N	197	N	N
24	20231227	101240	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49250	-600	5	-1.20	1444740800	29286	18.23	49850	50100	48850	64800	34900	49850	49332.08	45.53	563	-7532	51650	50750	49700	48800	47750	50225	48275	141	14950	100	37880	50	1	138981036	68448	26.82	0.41	12	0.02	1836.00	118943.00	51400	20231220	-4.18	31100	20230103	58.36	51400	-4.18	20231220	31100	58.36	20230103	51400	-4.18	20231220	31100	58.36	20230103	0.10	N	402340	100	141 억	63275504	N	N	197	N	N
25	20231227	091243	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49900	50	2	0.10	285375900	5718	3.56	49850	50100	49450	64800	34900	49850	49908.37	45.53	563	-57	51650	50750	49700	48800	47750	50225	48275	141	14950	100	37880	50	1	138981036	69352	27.18	0.42	12	0.00	1836.00	118943.00	51400	20231220	-2.92	31100	20230103	60.45	51400	-2.92	20231220	31100	60.45	20230103	51400	-2.92	20231220	31100	60.45	20230103	0.10	N	402340	100	141 억	63275504	N	N	197	N	N
26	20231226	161241	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49850	450	2	0.91	7903908200	160107	79.37	50200	50600	48650	64200	34600	49400	49365.43	45.57	-7268	28307	51866	50632	49966	48732	48066	50300	48400	141	14800	100	37540	50	1	138981036	69282	27.15	0.42	12	0.12	1836.00	118943.00	51400	20231220	-3.02	31100	20230103	60.29	51400	-3.02	20231220	31100	60.29	20230103	51400	-3.02	20231220	31100	60.29	20230103	0.11	N	402340	100	141 억	63327751	N	N	197	N	N
27	20231226	151240	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49600	200	2	0.40	7280000150	147572	73.15	50200	50600	48650	64200	34600	49400	49331.85	45.57	-7268	23939	51866	50632	49966	48732	48066	50300	48400	141	14800	100	37540	50	1	138981036	68935	27.02	0.42	12	0.11	1836.00	118943.00	51400	20231220	-3.50	31100	20230103	59.49	51400	-3.50	20231220	31100	59.49	20230103	51400	-3.50	20231220	31100	59.49	20230103	0.11	N	402340	100	141 억	63327751	N	N	345	N	N
28	20231226	141243	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49450	50	2	0.10	5576666750	113145	56.09	50200	50600	48650	64200	34600	49400	49287.79	45.57	-7268	19115	51866	50632	49966	48732	48066	50300	48400	141	14800	100	37540	50	1	138981036	68726	26.93	0.42	12	0.08	1836.00	118943.00	51400	20231220	-3.79	31100	20230103	59.00	51400	-3.79	20231220	31100	59.00	20230103	51400	-3.79	20231220	31100	59.00	20230103	0.11	N	402340	100	141 억	63327751	N	N	345	N	N
29	20231226	131241	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49000	-400	5	-0.81	4244337000	86053	42.66	50200	50600	48650	64200	34600	49400	49322.36	45.57	-7268	14912	51866	50632	49966	48732	48066	50300	48400	141	14800	100	37540	50	1	138981036	68101	26.69	0.41	12	0.06	1836.00	118943.00	51400	20231220	-4.67	31100	20230103	57.56	51400	-4.67	20231220	31100	57.56	20230103	51400	-4.67	20231220	31100	57.56	20230103	0.11	N	402340	100	141 억	63327751	N	N	345	N	N
30	20231226	121240	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49200	-200	5	-0.40	3593041100	72771	36.07	50200	50600	48650	64200	34600	49400	49374.63	45.57	-7268	13460	51866	50632	49966	48732	48066	50300	48400	141	14800	100	37540	50	1	138981036	68379	26.80	0.41	12	0.05	1836.00	118943.00	51400	20231220	-4.28	31100	20230103	58.20	51400	-4.28	20231220	31100	58.20	20230103	51400	-4.28	20231220	31100	58.20	20230103	0.11	N	402340	100	141 억	63327751	N	N	345	N	N
31	20231226	111246	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49300	-100	5	-0.20	2981388250	60337	29.91	50200	50600	48650	64200	34600	49400	49412.27	45.57	-7268	9275	51866	50632	49966	48732	48066	50300	48400	141	14800	100	37540	50	1	138981036	68518	26.85	0.41	12	0.04	1836.00	118943.00	51400	20231220	-4.09	31100	20230103	58.52	51400	-4.09	20231220	31100	58.52	20230103	51400	-4.09	20231220	31100	58.52	20230103	0.11	N	402340	100	141 억	63327751	N	N	345	N	N
32	20231226	101238	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48800	-600	5	-1.21	1984427500	39964	19.81	50200	50600	48650	64200	34600	49400	49655.38	45.57	-7268	3822	51866	50632	49966	48732	48066	50300	48400	141	14800	100	37540	50	1	138981036	67823	26.58	0.41	12	0.03	1836.00	118943.00	51400	20231220	-5.06	31100	20230103	56.91	51400	-5.06	20231220	31100	56.91	20230103	51400	-5.06	20231220	31100	56.91	20230103	0.11	N	402340	100	141 억	63327751	N	N	345	N	N
33	20231226	091240	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50300	900	2	1.82	734057750	14614	7.24	50200	50600	49850	64200	34600	49400	50229.76	45.57	-7268	6842	51866	50632	49966	48732	48066	50300	48400	141	14800	100	37540	100	1	138981036	69907	27.40	0.42	12	0.01	1836.00	118943.00	51400	20231220	-2.14	31100	20230103	61.74	51400	-2.14	20231220	31100	61.74	20230103	51400	-2.14	20231220	31100	61.74	20230103	0.11	N	402340	100	141 억	63327751	N	N	345	N	N
34	20231222	161221	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49400	-1300	5	-2.56	9208851300	184777	185.94	51200	51200	49300	65900	35500	50700	49837.92	45.68	-30760	9005	51500	51100	50700	50300	49900	50900	50100	141	15200	100	38530	50	1	138981036	68657	26.91	0.42	12	0.13	1836.00	118943.00	51400	20231220	-3.89	31100	20230103	58.84	51400	-3.89	20231220	31100	58.84	20230103	51400	-3.89	20231220	31100	58.84	20230103	0.10	N	402340	100	141 억	63480958	N	N	334	N	N
35	20231222	151216	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49650	-1050	5	-2.07	8551285250	171483	172.56	51200	51200	49300	65900	35500	50700	49866.66	45.68	-30760	7033	51500	51100	50700	50300	49900	50900	50100	141	15200	100	38530	50	1	138981036	69004	27.04	0.42	12	0.12	1836.00	118943.00	51400	20231220	-3.40	31100	20230103	59.65	51400	-3.40	20231220	31100	59.65	20230103	51400	-3.40	20231220	31100	59.65	20230103	0.10	N	402340	100	141 억	63480958	N	N	0	N	N
36	20231222	141217	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49450	-1250	5	-2.47	6879311000	137913	138.78	51200	51200	49300	65900	35500	50700	49881.53	45.68	-30760	3615	51500	51100	50700	50300	49900	50900	50100	141	15200	100	38530	50	1	138981036	68726	26.93	0.42	12	0.10	1836.00	118943.00	51400	20231220	-3.79	31100	20230103	59.00	51400	-3.79	20231220	31100	59.00	20230103	51400	-3.79	20231220	31100	59.00	20230103	0.10	N	402340	100	141 억	63480958	N	N	0	N	N
37	20231222	131216	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49350	-1350	5	-2.66	5663595500	113311	114.03	51200	51200	49350	65900	35500	50700	49982.75	45.68	-30760	-1712	51500	51100	50700	50300	49900	50900	50100	141	15200	100	38530	50	1	138981036	68587	26.88	0.41	12	0.08	1836.00	118943.00	51400	20231220	-3.99	31100	20230103	58.68	51400	-3.99	20231220	31100	58.68	20230103	51400	-3.99	20231220	31100	58.68	20230103	0.10	N	402340	100	141 억	63480958	N	N	0	N	N
38	20231222	121217	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49750	-950	5	-1.87	4052919250	80832	81.34	51200	51200	49700	65900	35500	50700	50140.03	45.68	-30760	-964	51500	51100	50700	50300	49900	50900	50100	141	15200	100	38530	50	1	138981036	69143	27.10	0.42	12	0.06	1836.00	118943.00	51400	20231220	-3.21	31100	20230103	59.97	51400	-3.21	20231220	31100	59.97	20230103	51400	-3.21	20231220	31100	59.97	20230103	0.10	N	402340	100	141 억	63480958	N	N	0	N	N
39	20231222	111214	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49900	-800	5	-1.58	3208034500	63858	64.26	51200	51200	49700	65900	35500	50700	50237.00	45.68	-30760	-4873	51500	51100	50700	50300	49900	50900	50100	141	15200	100	38530	50	1	138981036	69352	27.18	0.42	12	0.05	1836.00	118943.00	51400	20231220	-2.92	31100	20230103	60.45	51400	-2.92	20231220	31100	60.45	20230103	51400	-2.92	20231220	31100	60.45	20230103	0.10	N	402340	100	141 억	63480958	N	N	0	N	N
40	20231222	101211	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50200	-500	5	-0.99	1582240400	31308	31.51	51200	51200	50100	65900	35500	50700	50537.89	45.68	-30760	-5073	51500	51100	50700	50300	49900	50900	50100	141	15200	100	38530	100	1	138981036	69768	27.34	0.42	12	0.02	1836.00	118943.00	51400	20231220	-2.33	31100	20230103	61.41	51400	-2.33	20231220	31100	61.41	20230103	51400	-2.33	20231220	31100	61.41	20230103	0.10	N	402340	100	141 억	63480958	N	N	0	N	N
41	20231222	091216	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50600	-100	5	-0.20	420605600	8263	8.32	51200	51200	50600	65900	35500	50700	50902.29	45.68	-30760	-653	51500	51100	50700	50300	49900	50900	50100	141	15200	100	38530	100	1	138981036	70324	27.56	0.43	12	0.01	1836.00	118943.00	51400	20231220	-1.56	31100	20230103	62.70	51400	-1.56	20231220	31100	62.70	20230103	51400	-1.56	20231220	31100	62.70	20230103	0.10	N	402340	100	141 억	63480958	N	N	0	N	N
42	20231221	161206	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50700	-400	5	-0.78	5032551200	99229	35.16	50800	51100	50300	66400	35800	51100	50716.54	45.71	9972	-13200	52300	51700	50800	50200	49300	52000	50500	141	15300	100	38830	100	1	138981036	70463	27.61	0.43	12	0.07	1836.00	118943.00	51400	20231220	-1.36	31100	20230103	63.02	51400	-1.36	20231220	31100	63.02	20230103	51400	-1.36	20231220	31100	63.02	20230103	0.09	N	402340	100	141 억	63525118	N	N	3160	N	N
43	20231221	151211	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50400	-700	5	-1.37	4194090600	82686	29.30	50800	51100	50300	66400	35800	51100	50723.10	45.71	9972	-13318	52300	51700	50800	50200	49300	52000	50500	141	15300	100	38830	100	1	138981036	70046	27.45	0.42	12	0.06	1836.00	118943.00	51400	20231220	-1.95	31100	20230103	62.06	51400	-1.95	20231220	31100	62.06	20230103	51400	-1.95	20231220	31100	62.06	20230103	0.09	N	402340	100	141 억	63525118	N	N	3160	N	N
44	20231221	141207	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50700	-400	5	-0.78	3303761300	65067	23.05	50800	51100	50300	66400	35800	51100	50774.76	45.71	9972	-8464	52300	51700	50800	50200	49300	52000	50500	141	15300	100	38830	100	1	138981036	70463	27.61	0.43	12	0.05	1836.00	118943.00	51400	20231220	-1.36	31100	20230103	63.02	51400	-1.36	20231220	31100	63.02	20230103	51400	-1.36	20231220	31100	63.02	20230103	0.09	N	402340	100	141 억	63525118	N	N	3160	N	N
45	20231221	131205	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50900	-200	5	-0.39	2650479700	52196	18.49	50800	51100	50300	66400	35800	51100	50779.36	45.71	9972	-3060	52300	51700	50800	50200	49300	52000	50500	141	15300	100	38830	100	1	138981036	70741	27.72	0.43	12	0.04	1836.00	118943.00	51400	20231220	-0.97	31100	20230103	63.67	51400	-0.97	20231220	31100	63.67	20230103	51400	-0.97	20231220	31100	63.67	20230103	0.09	N	402340	100	141 억	63525118	N	N	3160	N	N
46	20231221	121213	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50800	-300	5	-0.59	2052168000	40405	14.32	50800	51100	50300	66400	35800	51100	50789.95	45.71	9972	-2970	52300	51700	50800	50200	49300	52000	50500	141	15300	100	38830	100	1	138981036	70602	27.67	0.43	12	0.03	1836.00	118943.00	51400	20231220	-1.17	31100	20230103	63.34	51400	-1.17	20231220	31100	63.34	20230103	51400	-1.17	20231220	31100	63.34	20230103	0.09	N	402340	100	141 억	63525118	N	N	3160	N	N
47	20231221	111213	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	51000	-100	5	-0.20	1523509900	30023	10.64	50800	51000	50300	66400	35800	51100	50744.76	45.71	9972	-1579	52300	51700	50800	50200	49300	52000	50500	141	15300	100	38830	100	1	138981036	70880	27.78	0.43	12	0.02	1836.00	118943.00	51400	20231220	-0.78	31100	20230103	63.99	51400	-0.78	20231220	31100	63.99	20230103	51400	-0.78	20231220	31100	63.99	20230103	0.09	N	402340	100	141 억	63525118	N	N	3160	N	N
48	20231221	101207	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50800	-300	5	-0.59	857272800	16909	5.99	50800	51000	50300	66400	35800	51100	50699.20	45.71	9972	-1212	52300	51700	50800	50200	49300	52000	50500	141	15300	100	38830	100	1	138981036	70602	27.67	0.43	12	0.01	1836.00	118943.00	51400	20231220	-1.17	31100	20230103	63.34	51400	-1.17	20231220	31100	63.34	20230103	51400	-1.17	20231220	31100	63.34	20230103	0.09	N	402340	100	141 억	63525118	N	N	3160	N	N
49	20231221	091209	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50600	-500	5	-0.98	123752800	2447	0.87	50800	50900	50300	66400	35800	51100	50573.27	45.71	9972	92	52300	51700	50800	50200	49300	52000	50500	141	15300	100	38830	100	1	138981036	70324	27.56	0.43	12	0.00	1836.00	118943.00	51400	20231220	-1.56	31100	20230103	62.70	51400	-1.56	20231220	31100	62.70	20230103	51400	-1.56	20231220	31100	62.70	20230103	0.09	N	402340	100	141 억	63525118	N	N	3160	N	N
50	20231220	161213	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	51100	1250	2	2.51	14384893450	281774	195.38	50500	51400	49900	64800	34900	49850	51051.16	45.51	33989	99115	50650	50250	49900	49500	49150	50450	49700	141	14950	100	37880	100	1	138981036	71019	27.83	0.43	12	0.20	1836.00	118943.00	51400	20231220	-0.58	31100	20230103	64.31	51400	-0.58	20231220	31100	64.31	20230103	51400	-0.58	20231220	31100	64.31	20230103	0.09	N	402340	100	141 억	63253972	N	N	3160	N	N
51	20231220	151309	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	51200	1350	2	2.71	12757628750	249946	173.31	50500	51400	49900	64800	34900	49850	51041.54	45.51	33989	92810	50650	50250	49900	49500	49150	50450	49700	141	14950	100	37880	100	1	138981036	71158	27.89	0.43	12	0.18	1836.00	118943.00	51400	20231220	-0.39	31100	20230103	64.63	51400	-0.39	20231220	31100	64.63	20230103	51400	-0.39	20231220	31100	64.63	20230103	0.09	N	402340	100	141 억	63253972	N	N	1	N	N
52	20231220	141335	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	51200	1350	2	2.71	9074246850	178101	123.49	50500	51200	49900	64800	34900	49850	50950.01	45.51	33989	66532	50650	50250	49900	49500	49150	50450	49700	141	14950	100	37880	100	1	138981036	71158	27.89	0.43	12	0.13	1836.00	118943.00	51200	20231220	0.00	31100	20230103	64.63	51200	0.00	20231220	31100	64.63	20230103	51200	0.00	20231220	31100	64.63	20230103	0.09	N	402340	100	141 억	63253972	N	N	1	N	N
53	20231220	131321	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	51100	1250	2	2.51	7334413850	144081	99.90	50500	51200	49900	64800	34900	49850	50904.80	45.51	33989	56409	50650	50250	49900	49500	49150	50450	49700	141	14950	100	37880	100	1	138981036	71019	27.83	0.43	12	0.10	1836.00	118943.00	51200	20231220	-0.20	31100	20230103	64.31	51200	-0.20	20231220	31100	64.31	20230103	51200	-0.20	20231220	31100	64.31	20230103	0.09	N	402340	100	141 억	63253972	N	N	1	N	N
54	20231220	121205	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	50800	950	2	1.91	5034233350	99024	68.66	50500	51200	49900	64800	34900	49850	50838.52	45.51	33989	33873	50650	50250	49900	49500	49150	50450	49700	141	14950	100	37880	100	1	138981036	70602	27.67	0.43	12	0.07	1836.00	118943.00	51200	20231220	-0.78	31100	20230103	63.34	51200	-0.78	20231220	31100	63.34	20230103	51200	-0.78	20231220	31100	63.34	20230103	0.09	N	402340	100	141 억	63253972	N	N	1	N	N
55	20231220	111209	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	50800	950	2	1.91	4076755850	80167	55.59	50500	51200	49900	64800	34900	49850	50853.29	45.51	33989	27621	50650	50250	49900	49500	49150	50450	49700	141	14950	100	37880	100	1	138981036	70602	27.67	0.43	12	0.06	1836.00	118943.00	51200	20231220	-0.78	31100	20230103	63.34	51200	-0.78	20231220	31100	63.34	20230103	51200	-0.78	20231220	31100	63.34	20230103	0.09	N	402340	100	141 억	63253972	N	N	1	N	N
56	20231220	101211	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	51000	1150	2	2.31	2163743950	42563	29.51	50500	51200	49900	64800	34900	49850	50836.27	45.51	33989	16040	50650	50250	49900	49500	49150	50450	49700	141	14950	100	37880	100	1	138981036	70880	27.78	0.43	12	0.03	1836.00	118943.00	51200	20231220	-0.39	31100	20230103	63.99	51200	-0.39	20231220	31100	63.99	20230103	51200	-0.39	20231220	31100	63.99	20230103	0.09	N	402340	100	141 억	63253972	N	N	1	N	N
57	20231220	091208	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50600	750	2	1.50	343875150	6809	4.72	50500	50800	49900	64800	34900	49850	50503.03	45.51	33989	3919	50650	50250	49900	49500	49150	50450	49700	141	14950	100	37880	100	1	138981036	70324	27.56	0.43	12	0.00	1836.00	118943.00	51100	20231215	-0.98	31100	20230103	62.70	51100	-0.98	20231215	31100	62.70	20230103	51100	-0.98	20231215	31100	62.70	20230103	0.09	N	402340	100	141 억	63253972	N	N	1	N	N
58	20231219	161205	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49850	-250	5	-0.50	7191193750	144136	87.01	49650	50300	49550	65100	35100	50100	49891.75	45.48	-15650	1515	51266	50682	50316	49732	49366	50500	49550	141	15000	100	38070	50	1	138981036	69282	27.15	0.42	12	0.10	1836.00	118943.00	51100	20231215	-2.45	31100	20230103	60.29	51100	-2.45	20231215	31100	60.29	20230103	51100	-2.45	20231215	31100	60.29	20230103	0.09	N	402340	100	141 억	63213822	N	N	1	N	N
59	20231219	151210	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49900	-200	5	-0.40	6374970150	127766	77.13	49650	50300	49550	65100	35100	50100	49895.67	45.48	-15650	388	51266	50682	50316	49732	49366	50500	49550	141	15000	100	38070	50	1	138981036	69352	27.18	0.42	12	0.09	1836.00	118943.00	51100	20231215	-2.35	31100	20230103	60.45	51100	-2.35	20231215	31100	60.45	20230103	51100	-2.35	20231215	31100	60.45	20230103	0.09	N	402340	100	141 억	63213822	N	N	50	N	N
60	20231219	141205	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49950	-150	5	-0.30	4744838100	95145	57.44	49650	50300	49550	65100	35100	50100	49869.55	45.48	-15650	1281	51266	50682	50316	49732	49366	50500	49550	141	15000	100	38070	50	1	138981036	69421	27.21	0.42	12	0.07	1836.00	118943.00	51100	20231215	-2.25	31100	20230103	60.61	51100	-2.25	20231215	31100	60.61	20230103	51100	-2.25	20231215	31100	60.61	20230103	0.09	N	402340	100	141 억	63213822	N	N	50	N	N
61	20231219	131212	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49950	-150	5	-0.30	3695329700	74177	44.78	49650	50300	49550	65100	35100	50100	49817.73	45.48	-15650	6360	51266	50682	50316	49732	49366	50500	49550	141	15000	100	38070	50	1	138981036	69421	27.21	0.42	12	0.05	1836.00	118943.00	51100	20231215	-2.25	31100	20230103	60.61	51100	-2.25	20231215	31100	60.61	20230103	51100	-2.25	20231215	31100	60.61	20230103	0.09	N	402340	100	141 억	63213822	N	N	50	N	N
62	20231219	121213	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49950	-150	5	-0.30	2972540200	59740	36.06	49650	50100	49550	65100	35100	50100	49757.95	45.48	-15650	5730	51266	50682	50316	49732	49366	50500	49550	141	15000	100	38070	50	1	138981036	69421	27.21	0.42	12	0.04	1836.00	118943.00	51100	20231215	-2.25	31100	20230103	60.61	51100	-2.25	20231215	31100	60.61	20230103	51100	-2.25	20231215	31100	60.61	20230103	0.09	N	402340	100	141 억	63213822	N	N	50	N	N
63	20231219	111209	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50000	-100	5	-0.20	2544142050	51160	30.88	49650	50100	49550	65100	35100	50100	49729.13	45.48	-15650	5861	51266	50682	50316	49732	49366	50500	49550	141	15000	100	38070	100	1	138981036	69491	27.23	0.42	12	0.04	1836.00	118943.00	51100	20231215	-2.15	31100	20230103	60.77	51100	-2.15	20231215	31100	60.77	20230103	51100	-2.15	20231215	31100	60.77	20230103	0.09	N	402340	100	141 억	63213822	N	N	50	N	N
64	20231219	101205	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49600	-500	5	-1.00	1535044050	30861	18.63	49650	50000	49600	65100	35100	50100	49740.58	45.48	-15650	-798	51266	50682	50316	49732	49366	50500	49550	141	15000	100	38070	50	1	138981036	68935	27.02	0.42	12	0.02	1836.00	118943.00	51100	20231215	-2.94	31100	20230103	59.49	51100	-2.94	20231215	31100	59.49	20230103	51100	-2.94	20231215	31100	59.49	20230103	0.09	N	402340	100	141 억	63213822	N	N	50	N	N
65	20231219	091204	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49800	-300	5	-0.60	270693550	5433	3.28	49650	50000	49650	65100	35100	50100	49823.96	45.48	-15650	2025	51266	50682	50316	49732	49366	50500	49550	141	15000	100	38070	50	1	138981036	69213	27.12	0.42	12	0.00	1836.00	118943.00	51100	20231215	-2.54	31100	20230103	60.13	51100	-2.54	20231215	31100	60.13	20230103	51100	-2.54	20231215	31100	60.13	20230103	0.09	N	402340	100	141 억	63213822	N	N	50	N	N
66	20231218	161202	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50100	-1000	5	-1.96	8346939550	165532	40.33	50500	50900	49950	66400	35800	51100	50424.74	45.52	-24071	-35448	51700	51400	50800	50500	49900	51550	50650	141	15300	100	38830	100	1	138981036	69629	27.29	0.42	12	0.12	1836.00	118943.00	51100	20231215	-1.96	31100	20230103	61.09	51100	-1.96	20231215	31100	61.09	20230103	51100	-1.96	20231215	31100	61.09	20230103	0.10	N	402340	100	141 억	63269642	N	N	50	N	N
67	20231218	151205	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50400	-700	5	-1.37	6614102050	130964	31.91	50500	50900	49950	66400	35800	51100	50502.98	45.52	-24071	-42058	51700	51400	50800	50500	49900	51550	50650	141	15300	100	38830	100	1	138981036	70046	27.45	0.42	12	0.09	1836.00	118943.00	51100	20231215	-1.37	31100	20230103	62.06	51100	-1.37	20231215	31100	62.06	20230103	51100	-1.37	20231215	31100	62.06	20230103	0.10	N	402340	100	141 억	63269642	N	N	2011	N	N
68	20231218	141208	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50800	-300	5	-0.59	5323541550	105421	25.68	50500	50900	49950	66400	35800	51100	50497.64	45.52	-24071	-33545	51700	51400	50800	50500	49900	51550	50650	141	15300	100	38830	100	1	138981036	70602	27.67	0.43	12	0.08	1836.00	118943.00	51100	20231215	-0.59	31100	20230103	63.34	51100	-0.59	20231215	31100	63.34	20230103	51100	-0.59	20231215	31100	63.34	20230103	0.10	N	402340	100	141 억	63269642	N	N	2011	N	N
69	20231218	131158	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50500	-600	5	-1.17	4080064150	80894	19.71	50500	50800	49950	66400	35800	51100	50436.76	45.52	-24071	-25598	51700	51400	50800	50500	49900	51550	50650	141	15300	100	38830	100	1	138981036	70185	27.51	0.42	12	0.06	1836.00	118943.00	51100	20231215	-1.17	31100	20230103	62.38	51100	-1.17	20231215	31100	62.38	20230103	51100	-1.17	20231215	31100	62.38	20230103	0.10	N	402340	100	141 억	63269642	N	N	2011	N	N
70	20231218	121155	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50700	-400	5	-0.78	3080362350	61150	14.90	50500	50800	49950	66400	35800	51100	50373.28	45.52	-24071	-17484	51700	51400	50800	50500	49900	51550	50650	141	15300	100	38830	100	1	138981036	70463	27.61	0.43	12	0.04	1836.00	118943.00	51100	20231215	-0.78	31100	20230103	63.02	51100	-0.78	20231215	31100	63.02	20230103	51100	-0.78	20231215	31100	63.02	20230103	0.10	N	402340	100	141 억	63269642	N	N	2011	N	N
71	20231218	111157	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50500	-600	5	-1.17	2210907350	43977	10.71	50500	50700	49950	66400	35800	51100	50273.23	45.52	-24071	-13250	51700	51400	50800	50500	49900	51550	50650	141	15300	100	38830	100	1	138981036	70185	27.51	0.42	12	0.03	1836.00	118943.00	51100	20231215	-1.17	31100	20230103	62.38	51100	-1.17	20231215	31100	62.38	20230103	51100	-1.17	20231215	31100	62.38	20230103	0.10	N	402340	100	141 억	63269642	N	N	2011	N	N
72	20231218	101155	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50200	-900	5	-1.76	1133807050	22593	5.50	50500	50600	49950	66400	35800	51100	50181.97	45.52	-24071	-5273	51700	51400	50800	50500	49900	51550	50650	141	15300	100	38830	100	1	138981036	69768	27.34	0.42	12	0.02	1836.00	118943.00	51100	20231215	-1.76	31100	20230103	61.41	51100	-1.76	20231215	31100	61.41	20230103	51100	-1.76	20231215	31100	61.41	20230103	0.10	N	402340	100	141 억	63269642	N	N	2011	N	N
73	20231218	091153	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50000	-1100	5	-2.15	433221450	8635	2.10	50500	50600	49950	66400	35800	51100	50164.99	45.52	-24071	-2265	51700	51400	50800	50500	49900	51550	50650	141	15300	100	38830	100	1	138981036	69491	27.23	0.42	12	0.01	1836.00	118943.00	51100	20231215	-2.15	31100	20230103	60.77	51100	-2.15	20231215	31100	60.77	20230103	51100	-2.15	20231215	31100	60.77	20230103	0.10	N	402340	100	141 억	63269642	N	N	2011	N	N
74	20231215	161157	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	51100	300	2	0.59	17447270700	342825	78.67	50400	51100	50200	66000	35600	50800	50892.13	45.50	125	15905	51333	51066	50733	50466	50133	51100	50500	141	15200	100	38600	100	1	138981036	71019	27.83	0.43	12	0.25	1836.00	118943.00	51100	20231215	0.00	31100	20230103	64.31	51100	0.00	20231215	31100	64.31	20230103	51100	0.00	20231215	31100	64.31	20230103	0.10	N	402340	100	141 억	63240575	N	N	2011	N	N
75	20231215	151201	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	50600	-200	5	-0.39	9177669300	180947	41.52	50400	51100	50200	66000	35600	50800	50720.21	45.50	125	-6021	51333	51066	50733	50466	50133	51100	50500	141	15200	100	38600	100	1	138981036	70324	27.56	0.43	12	0.13	1836.00	118943.00	51100	20231215	-0.98	31100	20230103	62.70	51100	-0.98	20231215	31100	62.70	20230103	51100	-0.98	20231215	31100	62.70	20230103	0.10	N	402340	100	141 억	63240575	N	N	2690	N	N
76	20231215	141159	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	50600	-200	5	-0.39	6763037400	133390	30.61	50400	51100	50200	66000	35600	50800	50701.23	45.50	125	-3862	51333	51066	50733	50466	50133	51100	50500	141	15200	100	38600	100	1	138981036	70324	27.56	0.43	12	0.10	1836.00	118943.00	51100	20231215	-0.98	31100	20230103	62.70	51100	-0.98	20231215	31100	62.70	20230103	51100	-0.98	20231215	31100	62.70	20230103	0.10	N	402340	100	141 억	63240575	N	N	2690	N	N
77	20231215	131152	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	50500	-300	5	-0.59	4878014400	96164	22.07	50400	51100	50200	66000	35600	50800	50725.99	45.50	125	-4321	51333	51066	50733	50466	50133	51100	50500	141	15200	100	38600	100	1	138981036	70185	27.51	0.42	12	0.07	1836.00	118943.00	51100	20231215	-1.17	31100	20230103	62.38	51100	-1.17	20231215	31100	62.38	20230103	51100	-1.17	20231215	31100	62.38	20230103	0.10	N	402340	100	141 억	63240575	N	N	2690	N	N
78	20231215	121153	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	50900	100	2	0.20	3420392300	67335	15.45	50400	51100	50400	66000	35600	50800	50796.65	45.50	125	479	51333	51066	50733	50466	50133	51100	50500	141	15200	100	38600	100	1	138981036	70741	27.72	0.43	12	0.05	1836.00	118943.00	51100	20231215	-0.39	31100	20230103	63.67	51100	-0.39	20231215	31100	63.67	20230103	51100	-0.39	20231215	31100	63.67	20230103	0.10	N	402340	100	141 억	63240575	N	N	2690	N	N
79	20231215	111147	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	50800	0	3	0.00	2687090100	52912	12.14	50400	51100	50400	66000	35600	50800	50784.13	45.50	125	-2567	51333	51066	50733	50466	50133	51100	50500	141	15200	100	38600	100	1	138981036	70602	27.67	0.43	12	0.04	1836.00	118943.00	51100	20231215	-0.59	31100	20230103	63.34	51100	-0.59	20231215	31100	63.34	20230103	51100	-0.59	20231215	31100	63.34	20230103	0.10	N	402340	100	141 억	63240575	N	N	2690	N	N
80	20231215	101153	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	50600	-200	5	-0.39	1531430400	30171	6.92	50400	51100	50400	66000	35600	50800	50758.36	45.50	125	-1118	51333	51066	50733	50466	50133	51100	50500	141	15200	100	38600	100	1	138981036	70324	27.56	0.43	12	0.02	1836.00	118943.00	51100	20231215	-0.98	31100	20230103	62.70	51100	-0.98	20231215	31100	62.70	20230103	51100	-0.98	20231215	31100	62.70	20230103	0.10	N	402340	100	141 억	63240575	N	N	2690	N	N
81	20231215	091158	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	51000	200	2	0.39	275013100	5405	1.24	50400	51100	50400	66000	35600	50800	50881.24	45.50	125	39	51333	51066	50733	50466	50133	51100	50500	141	15200	100	38600	100	1	138981036	70880	27.78	0.43	12	0.00	1836.00	118943.00	51100	20231215	-0.20	31100	20230103	63.99	51100	-0.20	20231215	31100	63.99	20230103	51100	-0.20	20231215	31100	63.99	20230103	0.10	N	402340	100	141 억	63240575	N	N	2690	N	N
82	20231214	161149	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	50800	500	2	0.99	22048732200	434142	226.34	50800	51000	50400	65300	35300	50300	50786.91	45.52	6174	17298	50966	50632	50166	49832	49366	50800	50000	141	15000	100	38220	100	1	138981036	70602	27.67	0.43	12	0.31	1836.00	118943.00	51000	20231130	-0.39	31100	20230103	63.34	51000	0.00	20231130	31100	63.34	20230103	51000	-0.39	20231130	31100	63.34	20230103	0.10	N	402340	100	141 억	63261617	N	N	2690	N	N
83	20231214	151228	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	50900	600	2	1.19	14172312600	279076	145.50	50800	51000	50400	65300	35300	50300	50782.99	45.52	6174	48911	50966	50632	50166	49832	49366	50800	50000	141	15000	100	38220	100	1	138981036	70741	27.72	0.43	12	0.20	1836.00	118943.00	51000	20231130	-0.20	31100	20230103	63.67	51000	0.00	20231130	31100	63.67	20230103	51000	-0.20	20231130	31100	63.67	20230103	0.10	N	402340	100	141 억	63261617	N	N	1200	N	N
84	20231214	141156	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50900	600	2	1.19	9561447000	188436	98.24	50800	50900	50400	65300	35300	50300	50741.08	45.52	6174	46850	50966	50632	50166	49832	49366	50800	50000	141	15000	100	38220	100	1	138981036	70741	27.72	0.43	12	0.14	1836.00	118943.00	51000	20231130	-0.20	31100	20230103	63.67	51000	-0.20	20231130	31100	63.67	20230103	51000	-0.20	20231130	31100	63.67	20230103	0.10	N	402340	100	141 억	63261617	N	N	1200	N	N
85	20231214	131226	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50700	400	2	0.80	7139784900	140822	73.42	50800	50900	50400	65300	35300	50300	50700.78	45.52	6174	42612	50966	50632	50166	49832	49366	50800	50000	141	15000	100	38220	100	1	138981036	70463	27.61	0.43	12	0.10	1836.00	118943.00	51000	20231130	-0.59	31100	20230103	63.02	51000	-0.59	20231130	31100	63.02	20230103	51000	-0.59	20231130	31100	63.02	20230103	0.10	N	402340	100	141 억	63261617	N	N	1200	N	N
86	20231214	121248	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50500	200	2	0.40	6119909900	120683	62.92	50800	50900	50400	65300	35300	50300	50710.62	45.52	6174	34064	50966	50632	50166	49832	49366	50800	50000	141	15000	100	38220	100	1	138981036	70185	27.51	0.42	12	0.09	1836.00	118943.00	51000	20231130	-0.98	31100	20230103	62.38	51000	-0.98	20231130	31100	62.38	20230103	51000	-0.98	20231130	31100	62.38	20230103	0.10	N	402340	100	141 억	63261617	N	N	1200	N	N
87	20231214	111223	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50800	500	2	0.99	4857555400	95761	49.93	50800	50900	50400	65300	35300	50300	50725.82	45.52	6174	28728	50966	50632	50166	49832	49366	50800	50000	141	15000	100	38220	100	1	138981036	70602	27.67	0.43	12	0.07	1836.00	118943.00	51000	20231130	-0.39	31100	20230103	63.34	51000	-0.39	20231130	31100	63.34	20230103	51000	-0.39	20231130	31100	63.34	20230103	0.10	N	402340	100	141 억	63261617	N	N	1200	N	N
88	20231214	101138	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50700	400	2	0.80	2799204000	55211	28.78	50800	50900	50400	65300	35300	50300	50700.11	45.52	6174	10419	50966	50632	50166	49832	49366	50800	50000	141	15000	100	38220	100	1	138981036	70463	27.61	0.43	12	0.04	1836.00	118943.00	51000	20231130	-0.59	31100	20230103	63.02	51000	-0.59	20231130	31100	63.02	20230103	51000	-0.59	20231130	31100	63.02	20230103	0.10	N	402340	100	141 억	63261617	N	N	1200	N	N
89	20231214	091118	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50700	400	2	0.80	539797900	10638	5.55	50800	50900	50400	65300	35300	50300	50742.42	45.52	6174	1313	50966	50632	50166	49832	49366	50800	50000	141	15000	100	38220	100	1	138981036	70463	27.61	0.43	12	0.01	1836.00	118943.00	51000	20231130	-0.59	31100	20230103	63.02	51000	-0.59	20231130	31100	63.02	20230103	51000	-0.59	20231130	31100	63.02	20230103	0.10	N	402340	100	141 억	63261617	N	N	1200	N	N
90	20231213	161144	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50300	350	2	0.70	9625488400	191388	115.86	50000	50500	49700	64900	35000	49950	50293.06	45.53	-15646	-12206	51050	50500	50150	49600	49250	50325	49425	141	14950	100	37960	100	1	138981036	69907	27.40	0.42	12	0.14	1836.00	118943.00	51000	20231130	-1.37	31100	20230103	61.74	51000	-1.37	20231130	31100	61.74	20230103	51000	-1.37	20231130	31100	61.74	20230103	0.11	N	402340	100	141 억	63274960	N	N	1200	N	N
91	20231213	151209	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50300	350	2	0.70	8339699800	165849	100.40	50000	50500	49700	64900	35000	49950	50284.90	45.53	-15646	-13829	51050	50500	50150	49600	49250	50325	49425	141	14950	100	37960	100	1	138981036	69907	27.40	0.42	12	0.12	1836.00	118943.00	51000	20231130	-1.37	31100	20230103	61.74	51000	-1.37	20231130	31100	61.74	20230103	51000	-1.37	20231130	31100	61.74	20230103	0.11	N	402340	100	141 억	63274960	N	N	15	N	N
92	20231213	141207	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50300	350	2	0.70	5592275800	111294	67.38	50000	50500	49700	64900	35000	49950	50247.77	45.53	-15646	-12019	51050	50500	50150	49600	49250	50325	49425	141	14950	100	37960	100	1	138981036	69907	27.40	0.42	12	0.08	1836.00	118943.00	51000	20231130	-1.37	31100	20230103	61.74	51000	-1.37	20231130	31100	61.74	20230103	51000	-1.37	20231130	31100	61.74	20230103	0.11	N	402340	100	141 억	63274960	N	N	15	N	N
93	20231213	131211	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50400	450	2	0.90	4240222700	84350	51.06	50000	50500	49700	64900	35000	49950	50269.39	45.53	-15646	-4322	51050	50500	50150	49600	49250	50325	49425	141	14950	100	37960	100	1	138981036	70046	27.45	0.42	12	0.06	1836.00	118943.00	51000	20231130	-1.18	31100	20230103	62.06	51000	-1.18	20231130	31100	62.06	20230103	51000	-1.18	20231130	31100	62.06	20230103	0.11	N	402340	100	141 억	63274960	N	N	15	N	N
94	20231213	121207	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50400	450	2	0.90	3365010600	66961	40.54	50000	50500	49700	64900	35000	49950	50253.29	45.53	-15646	-1435	51050	50500	50150	49600	49250	50325	49425	141	14950	100	37960	100	1	138981036	70046	27.45	0.42	12	0.05	1836.00	118943.00	51000	20231130	-1.18	31100	20230103	62.06	51000	-1.18	20231130	31100	62.06	20230103	51000	-1.18	20231130	31100	62.06	20230103	0.11	N	402340	100	141 억	63274960	N	N	15	N	N
95	20231213	111212	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50500	550	2	1.10	2574537300	51269	31.04	50000	50500	49700	64900	35000	49950	50216.26	45.53	-15646	519	51050	50500	50150	49600	49250	50325	49425	141	14950	100	37960	100	1	138981036	70185	27.51	0.42	12	0.04	1836.00	118943.00	51000	20231130	-0.98	31100	20230103	62.38	51000	-0.98	20231130	31100	62.38	20230103	51000	-0.98	20231130	31100	62.38	20230103	0.11	N	402340	100	141 억	63274960	N	N	15	N	N
96	20231213	101218	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50100	150	2	0.30	1048525700	20945	12.68	50000	50300	49700	64900	35000	49950	50060.91	45.53	-15646	2493	51050	50500	50150	49600	49250	50325	49425	141	14950	100	37960	100	1	138981036	69629	27.29	0.42	12	0.02	1836.00	118943.00	51000	20231130	-1.76	31100	20230103	61.09	51000	-1.76	20231130	31100	61.09	20230103	51000	-1.76	20231130	31100	61.09	20230103	0.11	N	402340	100	141 억	63274960	N	N	15	N	N
97	20231213	091204	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49900	-50	5	-0.10	169227600	3393	2.05	50000	50200	49700	64900	35000	49950	49875.51	45.53	-15646	-1373	51050	50500	50150	49600	49250	50325	49425	141	14950	100	37960	50	1	138981036	69352	27.18	0.42	12	0.00	1836.00	118943.00	51000	20231130	-2.16	31100	20230103	60.45	51000	-2.16	20231130	31100	60.45	20230103	51000	-2.16	20231130	31100	60.45	20230103	0.11	N	402340	100	141 억	63274960	N	N	15	N	N
98	20231212	161123	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49950	0	3	0.00	8289003100	165105	106.69	50600	50700	49800	64900	35000	49950	50204.46	45.56	-1017	26116	50816	50382	49966	49532	49116	50175	49325	141	14950	100	37960	50	1	138981036	69421	27.21	0.42	12	0.12	1836.00	118943.00	51000	20231130	-2.06	31100	20230103	60.61	51000	-2.06	20231130	31100	60.61	20230103	51000	-2.06	20231130	31100	60.61	20230103	0.11	N	402340	100	141 억	63313386	N	N	15	N	N
99	20231212	151128	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50100	150	2	0.30	7425733650	147828	95.52	50600	50700	49800	64900	35000	49950	50232.25	45.56	-1017	27013	50816	50382	49966	49532	49116	50175	49325	141	14950	100	37960	100	1	138981036	69629	27.29	0.42	12	0.11	1836.00	118943.00	51000	20231130	-1.76	31100	20230103	61.09	51000	-1.76	20231130	31100	61.09	20230103	51000	-1.76	20231130	31100	61.09	20230103	0.11	N	402340	100	141 억	63313386	N	N	3	N	N
100	20231212	141025	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50500	550	2	1.10	6118572800	121829	78.72	50600	50700	49800	64900	35000	49950	50222.63	45.56	-1017	23569	50816	50382	49966	49532	49116	50175	49325	141	14950	100	37960	100	1	138981036	70185	27.51	0.42	12	0.09	1836.00	118943.00	51000	20231130	-0.98	31100	20230103	62.38	51000	-0.98	20231130	31100	62.38	20230103	51000	-0.98	20231130	31100	62.38	20230103	0.11	N	402340	100	141 억	63313386	N	N	3	N	N
101	20231212	131031	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50000	50	2	0.10	4620166100	92081	59.50	50600	50700	49800	64900	35000	49950	50175.02	45.56	-1017	20034	50816	50382	49966	49532	49116	50175	49325	141	14950	100	37960	100	1	138981036	69491	27.23	0.42	12	0.07	1836.00	118943.00	51000	20231130	-1.96	31100	20230103	60.77	51000	-1.96	20231130	31100	60.77	20230103	51000	-1.96	20231130	31100	60.77	20230103	0.11	N	402340	100	141 억	63313386	N	N	3	N	N
102	20231212	121020	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50000	50	2	0.10	3427903350	68357	44.17	50600	50700	49800	64900	35000	49950	50147.07	45.56	-1017	6375	50816	50382	49966	49532	49116	50175	49325	141	14950	100	37960	100	1	138981036	69491	27.23	0.42	12	0.05	1836.00	118943.00	51000	20231130	-1.96	31100	20230103	60.77	51000	-1.96	20231130	31100	60.77	20230103	51000	-1.96	20231130	31100	60.77	20230103	0.11	N	402340	100	141 억	63313386	N	N	3	N	N
103	20231212	111037	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50300	350	2	0.70	3044324200	60702	39.22	50600	50700	49800	64900	35000	49950	50151.96	45.56	-1017	4643	50816	50382	49966	49532	49116	50175	49325	141	14950	100	37960	100	1	138981036	69907	27.40	0.42	12	0.04	1836.00	118943.00	51000	20231130	-1.37	31100	20230103	61.74	51000	-1.37	20231130	31100	61.74	20230103	51000	-1.37	20231130	31100	61.74	20230103	0.11	N	402340	100	141 억	63313386	N	N	3	N	N
104	20231212	101120	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49900	-50	5	-0.10	2080772650	41483	26.81	50600	50700	49800	64900	35000	49950	50159.65	45.56	-1017	5368	50816	50382	49966	49532	49116	50175	49325	141	14950	100	37960	50	1	138981036	69352	27.18	0.42	12	0.03	1836.00	118943.00	51000	20231130	-2.16	31100	20230103	60.45	51000	-2.16	20231130	31100	60.45	20230103	51000	-2.16	20231130	31100	60.45	20230103	0.11	N	402340	100	141 억	63313386	N	N	3	N	N
105	20231212	091120	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50400	450	2	0.90	358245600	7110	4.59	50600	50700	50000	64900	35000	49950	50386.16	45.56	-1017	1396	50816	50382	49966	49532	49116	50175	49325	141	14950	100	37960	100	1	138981036	70046	27.45	0.42	12	0.01	1836.00	118943.00	51000	20231130	-1.18	31100	20230103	62.06	51000	-1.18	20231130	31100	62.06	20230103	51000	-1.18	20231130	31100	62.06	20230103	0.11	N	402340	100	141 억	63313386	N	N	3	N	N
106	20231211	161123	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49950	350	2	0.71	7717595750	154457	82.61	50200	50400	49550	64400	34750	49600	49965.99	45.55	-2503	19777	51333	50466	49633	48766	47933	50900	49200	141	14800	100	37690	50	1	138981036	69421	27.21	0.42	12	0.11	1836.00	118943.00	51000	20231130	-2.06	31100	20230103	60.61	51000	-2.06	20231130	31100	60.61	20230103	51000	-2.06	20231130	31100	60.61	20230103	0.11	N	402340	100	141 억	63312798	N	N	3	N	N
107	20231211	151118	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50100	500	2	1.01	5800469100	116179	62.14	50200	50200	49550	64400	34750	49600	49927.00	45.55	-2503	14576	51333	50466	49633	48766	47933	50900	49200	141	14800	100	37690	100	1	138981036	69629	27.29	0.42	12	0.08	1836.00	118943.00	51000	20231130	-1.76	31100	20230103	61.09	51000	-1.76	20231130	31100	61.09	20230103	51000	-1.76	20231130	31100	61.09	20230103	0.11	N	402340	100	141 억	63312798	N	N	0	N	N
108	20231211	141119	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49850	250	2	0.50	3745506900	75066	40.15	50200	50200	49550	64400	34750	49600	49896.18	45.55	-2503	-418	51333	50466	49633	48766	47933	50900	49200	141	14800	100	37690	50	1	138981036	69282	27.15	0.42	12	0.05	1836.00	118943.00	51000	20231130	-2.25	31100	20230103	60.29	51000	-2.25	20231130	31100	60.29	20230103	51000	-2.25	20231130	31100	60.29	20230103	0.11	N	402340	100	141 억	63312798	N	N	0	N	N
109	20231211	131115	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49850	250	2	0.50	2559906900	51325	27.45	50200	50200	49550	64400	34750	49600	49876.41	45.55	-2503	-6284	51333	50466	49633	48766	47933	50900	49200	141	14800	100	37690	50	1	138981036	69282	27.15	0.42	12	0.04	1836.00	118943.00	51000	20231130	-2.25	31100	20230103	60.29	51000	-2.25	20231130	31100	60.29	20230103	51000	-2.25	20231130	31100	60.29	20230103	0.11	N	402340	100	141 억	63312798	N	N	0	N	N
110	20231211	121118	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49750	150	2	0.30	2054634950	41190	22.03	50200	50200	49550	64400	34750	49600	49881.89	45.55	-2503	-6918	51333	50466	49633	48766	47933	50900	49200	141	14800	100	37690	50	1	138981036	69143	27.10	0.42	12	0.03	1836.00	118943.00	51000	20231130	-2.45	31100	20230103	59.97	51000	-2.45	20231130	31100	59.97	20230103	51000	-2.45	20231130	31100	59.97	20230103	0.11	N	402340	100	141 억	63312798	N	N	0	N	N
111	20231211	111112	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49800	200	2	0.40	1543143300	30927	16.54	50200	50200	49550	64400	34750	49600	49896.31	45.55	-2503	-4324	51333	50466	49633	48766	47933	50900	49200	141	14800	100	37690	50	1	138981036	69213	27.12	0.42	12	0.02	1836.00	118943.00	51000	20231130	-2.35	31100	20230103	60.13	51000	-2.35	20231130	31100	60.13	20230103	51000	-2.35	20231130	31100	60.13	20230103	0.11	N	402340	100	141 억	63312798	N	N	0	N	N
112	20231211	101112	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49850	250	2	0.50	834713700	16717	8.94	50200	50200	49550	64400	34750	49600	49932.03	45.55	-2503	-2425	51333	50466	49633	48766	47933	50900	49200	141	14800	100	37690	50	1	138981036	69282	27.15	0.42	12	0.01	1836.00	118943.00	51000	20231130	-2.25	31100	20230103	60.29	51000	-2.25	20231130	31100	60.29	20230103	51000	-2.25	20231130	31100	60.29	20230103	0.11	N	402340	100	141 억	63312798	N	N	0	N	N
113	20231211	091111	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50100	500	2	1.01	257388250	5153	2.76	50200	50200	49550	64400	34750	49600	49949.20	45.55	-2503	1138	51333	50466	49633	48766	47933	50900	49200	141	14800	100	37690	100	1	138981036	69629	27.29	0.42	12	0.00	1836.00	118943.00	51000	20231130	-1.76	31100	20230103	61.09	51000	-1.76	20231130	31100	61.09	20230103	51000	-1.76	20231130	31100	61.09	20230103	0.11	N	402340	100	141 억	63312798	N	N	0	N	N
114	20231208	161103	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49600	650	2	1.33	9324863400	186839	181.54	48950	50500	48800	63600	34300	48950	49908.91	45.55	495	23768	49650	49300	48650	48300	47650	49475	48475	141	14650	100	37200	50	1	138981036	68935	27.02	0.42	12	0.13	1836.00	118943.00	51000	20231130	-2.75	31100	20230103	59.49	51000	-2.75	20231130	31100	59.49	20230103	51000	-2.75	20231130	31100	59.49	20230103	0.11	N	402340	100	141 억	63312798	N	N	202	N	N
115	20231208	151105	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49650	700	2	1.43	8290904750	166002	161.29	48950	50500	48800	63600	34300	48950	49944.61	45.55	495	16190	49650	49300	48650	48300	47650	49475	48475	141	14650	100	37200	50	1	138981036	69004	27.04	0.42	12	0.12	1836.00	118943.00	51000	20231130	-2.65	31100	20230103	59.65	51000	-2.65	20231130	31100	59.65	20230103	51000	-2.65	20231130	31100	59.65	20230103	0.11	N	402340	100	141 억	63312798	N	N	202	N	N
116	20231208	141105	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50000	1050	2	2.15	6437523300	128711	125.06	48950	50500	48800	63600	34300	48950	50015.33	45.55	495	30203	49650	49300	48650	48300	47650	49475	48475	141	14650	100	37200	100	1	138981036	69491	27.23	0.42	12	0.09	1836.00	118943.00	51000	20231130	-1.96	31100	20230103	60.77	51000	-1.96	20231130	31100	60.77	20230103	51000	-1.96	20231130	31100	60.77	20230103	0.11	N	402340	100	141 억	63312798	N	N	202	N	N
117	20231208	131103	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50100	1150	2	2.35	3898742450	78200	75.98	48950	50200	48800	63600	34300	48950	49856.04	45.55	495	19502	49650	49300	48650	48300	47650	49475	48475	141	14650	100	37200	100	1	138981036	69629	27.29	0.42	12	0.06	1836.00	118943.00	51000	20231130	-1.76	31100	20230103	61.09	51000	-1.76	20231130	31100	61.09	20230103	51000	-1.76	20231130	31100	61.09	20230103	0.11	N	402340	100	141 억	63312798	N	N	202	N	N
118	20231208	121100	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50200	1250	2	2.55	2975529150	59764	58.07	48950	50200	48800	63600	34300	48950	49787.99	45.55	495	18752	49650	49300	48650	48300	47650	49475	48475	141	14650	100	37200	100	1	138981036	69768	27.34	0.42	12	0.04	1836.00	118943.00	51000	20231130	-1.57	31100	20230103	61.41	51000	-1.57	20231130	31100	61.41	20230103	51000	-1.57	20231130	31100	61.41	20230103	0.11	N	402340	100	141 억	63312798	N	N	202	N	N
119	20231208	111055	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50000	1050	2	2.15	2391850950	48109	46.74	48950	50200	48800	63600	34300	48950	49717.33	45.55	495	17183	49650	49300	48650	48300	47650	49475	48475	141	14650	100	37200	100	1	138981036	69491	27.23	0.42	12	0.03	1836.00	118943.00	51000	20231130	-1.96	31100	20230103	60.77	51000	-1.96	20231130	31100	60.77	20230103	51000	-1.96	20231130	31100	60.77	20230103	0.11	N	402340	100	141 억	63312798	N	N	202	N	N
120	20231208	101105	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49600	650	2	1.33	960489900	19458	18.91	48950	49600	48800	63600	34300	48950	49362.21	45.55	495	6386	49650	49300	48650	48300	47650	49475	48475	141	14650	100	37200	50	1	138981036	68935	27.02	0.42	12	0.01	1836.00	118943.00	51000	20231130	-2.75	31100	20230103	59.49	51000	-2.75	20231130	31100	59.49	20230103	51000	-2.75	20231130	31100	59.49	20230103	0.11	N	402340	100	141 억	63312798	N	N	202	N	N
121	20231208	091054	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49350	400	2	0.82	227340000	4634	4.50	48950	49350	48800	63600	34300	48950	49059.13	45.55	495	1349	49650	49300	48650	48300	47650	49475	48475	141	14650	100	37200	50	1	138981036	68587	26.88	0.41	12	0.00	1836.00	118943.00	51000	20231130	-3.24	31100	20230103	58.68	51000	-3.24	20231130	31100	58.68	20230103	51000	-3.24	20231130	31100	58.68	20230103	0.11	N	402340	100	141 억	63312798	N	N	202	N	N
122	20231207	161054	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48950	200	2	0.41	5002141250	102870	65.35	48050	49000	48000	63300	34150	48750	48625.82	45.55	495	11703	50050	49400	48950	48300	47850	49725	48625	141	14550	100	37050	50	1	138981036	68031	26.66	0.41	12	0.07	1836.00	118943.00	51000	20231130	-4.02	31100	20230103	57.40	51000	-4.02	20231130	31100	57.40	20230103	51000	-4.02	20231130	31100	57.40	20230103	0.11	N	402340	100	141 억	63303714	N	N	202	N	N
123	20231207	151057	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48700	-50	5	-0.10	4443061550	91437	58.09	48050	49000	48000	63300	34150	48750	48591.51	45.55	495	8978	50050	49400	48950	48300	47850	49725	48625	141	14550	100	37050	50	1	138981036	67684	26.53	0.41	12	0.07	1836.00	118943.00	51000	20231130	-4.51	31100	20230103	56.59	51000	-4.51	20231130	31100	56.59	20230103	51000	-4.51	20231130	31100	56.59	20230103	0.11	N	402340	100	141 억	63303714	N	N	573	N	N
124	20231207	141055	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48750	0	3	0.00	3583568550	73845	46.91	48050	49000	48000	63300	34150	48750	48528.25	45.55	495	14750	50050	49400	48950	48300	47850	49725	48625	141	14550	100	37050	50	1	138981036	67753	26.55	0.41	12	0.05	1836.00	118943.00	51000	20231130	-4.41	31100	20230103	56.75	51000	-4.41	20231130	31100	56.75	20230103	51000	-4.41	20231130	31100	56.75	20230103	0.11	N	402340	100	141 억	63303714	N	N	573	N	N
125	20231207	131054	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48800	50	2	0.10	2979243900	61480	39.06	48050	48800	48000	63300	34150	48750	48458.75	45.55	495	17309	50050	49400	48950	48300	47850	49725	48625	141	14550	100	37050	50	1	138981036	67823	26.58	0.41	12	0.04	1836.00	118943.00	51000	20231130	-4.31	31100	20230103	56.91	51000	-4.31	20231130	31100	56.91	20230103	51000	-4.31	20231130	31100	56.91	20230103	0.11	N	402340	100	141 억	63303714	N	N	573	N	N
126	20231207	121054	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48550	-200	5	-0.41	2513932300	51926	32.99	48050	48800	48000	63300	34150	48750	48413.75	45.55	495	17905	50050	49400	48950	48300	47850	49725	48625	141	14550	100	37050	50	1	138981036	67475	26.44	0.41	12	0.04	1836.00	118943.00	51000	20231130	-4.80	31100	20230103	56.11	51000	-4.80	20231130	31100	56.11	20230103	51000	-4.80	20231130	31100	56.11	20230103	0.11	N	402340	100	141 억	63303714	N	N	573	N	N
127	20231207	111041	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48600	-150	5	-0.31	2178772200	45038	28.61	48050	48800	48000	63300	34150	48750	48376.31	45.55	495	15444	50050	49400	48950	48300	47850	49725	48625	141	14550	100	37050	50	1	138981036	67545	26.47	0.41	12	0.03	1836.00	118943.00	51000	20231130	-4.71	31100	20230103	56.27	51000	-4.71	20231130	31100	56.27	20230103	51000	-4.71	20231130	31100	56.27	20230103	0.11	N	402340	100	141 억	63303714	N	N	573	N	N
128	20231207	101048	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48550	-200	5	-0.41	1392394550	28811	18.30	48050	48800	48000	63300	34150	48750	48328.57	45.55	495	15288	50050	49400	48950	48300	47850	49725	48625	141	14550	100	37050	50	1	138981036	67475	26.44	0.41	12	0.02	1836.00	118943.00	51000	20231130	-4.80	31100	20230103	56.11	51000	-4.80	20231130	31100	56.11	20230103	51000	-4.80	20231130	31100	56.11	20230103	0.11	N	402340	100	141 억	63303714	N	N	573	N	N
129	20231207	091053	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48250	-500	5	-1.03	446892850	9263	5.88	48050	48450	48000	63300	34150	48750	48244.94	45.55	495	5301	50050	49400	48950	48300	47850	49725	48625	141	14550	100	37050	50	1	138981036	67058	26.28	0.41	12	0.01	1836.00	118943.00	51000	20231130	-5.39	31100	20230103	55.14	51000	-5.39	20231130	31100	55.14	20230103	51000	-5.39	20231130	31100	55.14	20230103	0.11	N	402340	100	141 억	63303714	N	N	573	N	N
130	20231206	161042	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48750	200	2	0.41	7697315550	157339	102.99	48550	49600	48500	63100	34000	48550	48921.87	45.55	0	12324	49983	49266	48883	48166	47783	49075	47975	141	14550	100	36890	50	1	138981036	67753	26.55	0.41	12	0.11	1836.00	118943.00	51000	20231130	-4.41	31100	20230103	56.75	51000	-4.41	20231130	31100	56.75	20230103	51000	-4.41	20231130	31100	56.75	20230103	0.11	N	402340	100	141 억	63311499	N	N	573	N	N
131	20231206	151059	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48650	100	2	0.21	6296834000	128586	84.17	48550	49600	48500	63100	34000	48550	48969.83	45.55	0	7373	49983	49266	48883	48166	47783	49075	47975	141	14550	100	36890	50	1	138981036	67614	26.50	0.41	12	0.09	1836.00	118943.00	51000	20231130	-4.61	31100	20230103	56.43	51000	-4.61	20231130	31100	56.43	20230103	51000	-4.61	20231130	31100	56.43	20230103	0.11	N	402340	100	141 억	63311499	N	N	875	N	N
132	20231206	141055	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48650	100	2	0.21	4598929200	93800	61.40	48550	49600	48500	63100	34000	48550	49029.10	45.55	0	4881	49983	49266	48883	48166	47783	49075	47975	141	14550	100	36890	50	1	138981036	67614	26.50	0.41	12	0.07	1836.00	118943.00	51000	20231130	-4.61	31100	20230103	56.43	51000	-4.61	20231130	31100	56.43	20230103	51000	-4.61	20231130	31100	56.43	20230103	0.11	N	402340	100	141 억	63311499	N	N	875	N	N
133	20231206	131043	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48850	300	2	0.62	3735363000	76055	49.78	48550	49600	48500	63100	34000	48550	49113.97	45.55	0	2825	49983	49266	48883	48166	47783	49075	47975	141	14550	100	36890	50	1	138981036	67892	26.61	0.41	12	0.05	1836.00	118943.00	51000	20231130	-4.22	31100	20230103	57.07	51000	-4.22	20231130	31100	57.07	20230103	51000	-4.22	20231130	31100	57.07	20230103	0.11	N	402340	100	141 억	63311499	N	N	875	N	N
134	20231206	121033	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49100	550	2	1.13	3167425550	64456	42.19	48550	49600	48500	63100	34000	48550	49140.90	45.55	0	969	49983	49266	48883	48166	47783	49075	47975	141	14550	100	36890	50	1	138981036	68240	26.74	0.41	12	0.05	1836.00	118943.00	51000	20231130	-3.73	31100	20230103	57.88	51000	-3.73	20231130	31100	57.88	20230103	51000	-3.73	20231130	31100	57.88	20230103	0.11	N	402340	100	141 억	63311499	N	N	875	N	N
135	20231206	111057	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49050	500	2	1.03	2324811150	47201	30.90	48550	49600	48500	63100	34000	48550	49253.43	45.55	0	2821	49983	49266	48883	48166	47783	49075	47975	141	14550	100	36890	50	1	138981036	68170	26.72	0.41	12	0.03	1836.00	118943.00	51000	20231130	-3.82	31100	20230103	57.72	51000	-3.82	20231130	31100	57.72	20230103	51000	-3.82	20231130	31100	57.72	20230103	0.11	N	402340	100	141 억	63311499	N	N	875	N	N
136	20231206	101047	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49400	850	2	1.75	1452917550	29456	19.28	48550	49600	48500	63100	34000	48550	49325.01	45.55	0	5709	49983	49266	48883	48166	47783	49075	47975	141	14550	100	36890	50	1	138981036	68657	26.91	0.42	12	0.02	1836.00	118943.00	51000	20231130	-3.14	31100	20230103	58.84	51000	-3.14	20231130	31100	58.84	20230103	51000	-3.14	20231130	31100	58.84	20230103	0.11	N	402340	100	141 억	63311499	N	N	875	N	N
137	20231206	091049	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49000	450	2	0.93	192900050	3940	2.58	48550	49200	48500	63100	34000	48550	48959.40	45.55	0	1170	49983	49266	48883	48166	47783	49075	47975	141	14550	100	36890	50	1	138981036	68101	26.69	0.41	12	0.00	1836.00	118943.00	51000	20231130	-3.92	31100	20230103	57.56	51000	-3.92	20231130	31100	57.56	20230103	51000	-3.92	20231130	31100	57.56	20230103	0.11	N	402340	100	141 억	63311499	N	N	875	N	N
138	20231205	161050	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48550	-1100	5	-2.22	7369254500	150877	99.02	49000	49600	48500	64500	34800	49650	48842.96	45.54	0	21952	51050	50350	49900	49200	48750	50125	48975	141	14850	100	37730	50	1	138981036	67475	26.44	0.41	12	0.11	1836.00	118943.00	51000	20231130	-4.80	31100	20230103	56.11	51000	-4.80	20231130	31100	56.11	20230103	51000	-4.80	20231130	31100	56.11	20230103	0.11	N	402340	100	141 억	63291038	N	N	875	N	N
139	20231205	151047	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48650	-1000	5	-2.01	6240760100	127645	83.78	49000	49600	48500	64500	34800	49650	48891.43	45.54	0	10453	51050	50350	49900	49200	48750	50125	48975	141	14850	100	37730	50	1	138981036	67614	26.50	0.41	12	0.09	1836.00	118943.00	51000	20231130	-4.61	31100	20230103	56.43	51000	-4.61	20231130	31100	56.43	20230103	51000	-4.61	20231130	31100	56.43	20230103	0.11	N	402340	100	141 억	63291038	N	N	525	N	N
140	20231205	141045	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48850	-800	5	-1.61	4576872800	93563	61.41	49000	49600	48500	64500	34800	49650	48917.41	45.54	0	11911	51050	50350	49900	49200	48750	50125	48975	141	14850	100	37730	50	1	138981036	67892	26.61	0.41	12	0.07	1836.00	118943.00	51000	20231130	-4.22	31100	20230103	57.07	51000	-4.22	20231130	31100	57.07	20230103	51000	-4.22	20231130	31100	57.07	20230103	0.11	N	402340	100	141 억	63291038	N	N	525	N	N
141	20231205	131041	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48650	-1000	5	-2.01	3615055700	73808	48.44	49000	49600	48500	64500	34800	49650	48979.02	45.54	0	6850	51050	50350	49900	49200	48750	50125	48975	141	14850	100	37730	50	1	138981036	67614	26.50	0.41	12	0.05	1836.00	118943.00	51000	20231130	-4.61	31100	20230103	56.43	51000	-4.61	20231130	31100	56.43	20230103	51000	-4.61	20231130	31100	56.43	20230103	0.11	N	402340	100	141 억	63291038	N	N	525	N	N
142	20231205	121040	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48700	-950	5	-1.91	2873315350	58564	38.44	49000	49600	48700	64500	34800	49650	49062.65	45.54	0	547	51050	50350	49900	49200	48750	50125	48975	141	14850	100	37730	50	1	138981036	67684	26.53	0.41	12	0.04	1836.00	118943.00	51000	20231130	-4.51	31100	20230103	56.59	51000	-4.51	20231130	31100	56.59	20230103	51000	-4.51	20231130	31100	56.59	20230103	0.11	N	402340	100	141 억	63291038	N	N	525	N	N
143	20231205	111039	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49200	-450	5	-0.91	2239164850	45591	29.92	49000	49600	48800	64500	34800	49650	49113.97	45.54	0	1905	51050	50350	49900	49200	48750	50125	48975	141	14850	100	37730	50	1	138981036	68379	26.80	0.41	12	0.03	1836.00	118943.00	51000	20231130	-3.53	31100	20230103	58.20	51000	-3.53	20231130	31100	58.20	20230103	51000	-3.53	20231130	31100	58.20	20230103	0.11	N	402340	100	141 억	63291038	N	N	525	N	N
144	20231205	101042	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49400	-250	5	-0.50	1142947500	23251	15.26	49000	49600	48800	64500	34800	49650	49156.54	45.54	0	5388	51050	50350	49900	49200	48750	50125	48975	141	14850	100	37730	50	1	138981036	68657	26.91	0.42	12	0.02	1836.00	118943.00	51000	20231130	-3.14	31100	20230103	58.84	51000	-3.14	20231130	31100	58.84	20230103	51000	-3.14	20231130	31100	58.84	20230103	0.11	N	402340	100	141 억	63291038	N	N	525	N	N
145	20231205	091039	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49200	-450	5	-0.91	412176350	8400	5.51	49000	49600	48800	64500	34800	49650	49067.36	45.54	0	2845	51050	50350	49900	49200	48750	50125	48975	141	14850	100	37730	50	1	138981036	68379	26.80	0.41	12	0.01	1836.00	118943.00	51000	20231130	-3.53	31100	20230103	58.20	51000	-3.53	20231130	31100	58.20	20230103	51000	-3.53	20231130	31100	58.20	20230103	0.11	N	402340	100	141 억	63291038	N	N	525	N	N
146	20231204	161036	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49650	600	2	1.22	7599368050	151997	96.38	50600	50600	49450	63700	34350	49050	49996.95	45.51	0	49192	51550	50300	49650	48400	47750	49975	48075	141	14650	100	37270	50	1	138981036	69004	27.04	0.42	12	0.11	1836.00	118943.00	51000	20231130	-2.65	31100	20230103	59.65	51000	-2.65	20231130	31100	59.65	20230103	51000	-2.65	20231130	31100	59.65	20230103	0.12	N	402340	100	141 억	63250015	N	N	525	N	N
147	20231204	151038	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49750	700	2	1.43	6546455300	130801	82.94	50600	50600	49450	63700	34350	49050	50049.03	45.51	0	40807	51550	50300	49650	48400	47750	49975	48075	141	14650	100	37270	50	1	138981036	69143	27.10	0.42	12	0.09	1836.00	118943.00	51000	20231130	-2.45	31100	20230103	59.97	51000	-2.45	20231130	31100	59.97	20230103	51000	-2.45	20231130	31100	59.97	20230103	0.12	N	402340	100	141 억	63250015	N	N	7157	N	N
148	20231204	141030	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50200	1150	2	2.34	5092972150	101745	64.51	50600	50600	49450	63700	34350	49050	50056.32	45.51	0	28944	51550	50300	49650	48400	47750	49975	48075	141	14650	100	37270	100	1	138981036	69768	27.34	0.42	12	0.07	1836.00	118943.00	51000	20231130	-1.57	31100	20230103	61.41	51000	-1.57	20231130	31100	61.41	20230103	51000	-1.57	20231130	31100	61.41	20230103	0.12	N	402340	100	141 억	63250015	N	N	7157	N	N
149	20231204	131030	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49900	850	2	1.73	4021720550	80337	50.94	50600	50600	49450	63700	34350	49050	50060.73	45.51	0	21778	51550	50300	49650	48400	47750	49975	48075	141	14650	100	37270	50	1	138981036	69352	27.18	0.42	12	0.06	1836.00	118943.00	51000	20231130	-2.16	31100	20230103	60.45	51000	-2.16	20231130	31100	60.45	20230103	51000	-2.16	20231130	31100	60.45	20230103	0.12	N	402340	100	141 억	63250015	N	N	7157	N	N
150	20231204	121031	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49950	900	2	1.83	3345302850	66742	42.32	50600	50600	49450	63700	34350	49050	50123.03	45.51	0	20952	51550	50300	49650	48400	47750	49975	48075	141	14650	100	37270	50	1	138981036	69421	27.21	0.42	12	0.05	1836.00	118943.00	51000	20231130	-2.06	31100	20230103	60.61	51000	-2.06	20231130	31100	60.61	20230103	51000	-2.06	20231130	31100	60.61	20230103	0.12	N	402340	100	141 억	63250015	N	N	7157	N	N
151	20231204	111034	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50100	1050	2	2.14	2658268050	53041	33.63	50600	50600	49450	63700	34350	49050	50117.39	45.51	0	17567	51550	50300	49650	48400	47750	49975	48075	141	14650	100	37270	100	1	138981036	69629	27.29	0.42	12	0.04	1836.00	118943.00	51000	20231130	-1.76	31100	20230103	61.09	51000	-1.76	20231130	31100	61.09	20230103	51000	-1.76	20231130	31100	61.09	20230103	0.12	N	402340	100	141 억	63250015	N	N	7157	N	N
152	20231204	101031	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49950	900	2	1.83	1649171050	32933	20.88	50600	50600	49450	63700	34350	49050	50076.80	45.51	0	9632	51550	50300	49650	48400	47750	49975	48075	141	14650	100	37270	50	1	138981036	69421	27.21	0.42	12	0.02	1836.00	118943.00	51000	20231130	-2.06	31100	20230103	60.61	51000	-2.06	20231130	31100	60.61	20230103	51000	-2.06	20231130	31100	60.61	20230103	0.12	N	402340	100	141 억	63250015	N	N	7157	N	N
153	20231204	091031	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49850	800	2	1.63	439354050	8764	5.56	50600	50600	49450	63700	34350	49050	50132.67	45.51	0	3190	51550	50300	49650	48400	47750	49975	48075	141	14650	100	37270	50	1	138981036	69282	27.15	0.42	12	0.01	1836.00	118943.00	51000	20231130	-2.25	31100	20230103	60.29	51000	-2.25	20231130	31100	60.29	20230103	51000	-2.25	20231130	31100	60.29	20230103	0.12	N	402340	100	141 억	63250015	N	N	7157	N	N
154	20231201	161032	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49050	-1950	5	-3.82	7804105600	157301	12.99	50300	50900	49000	66300	35700	51000	49614.26	45.47	-495	-7474	53333	52166	49833	48666	46333	52750	49250	141	15300	100	38760	50	1	138981036	68170	26.72	0.41	12	0.11	1836.00	118943.00	51000	20231130	-3.82	31100	20230103	57.72	51000	-3.82	20231130	31100	57.72	20230103	51000	-3.82	20231130	31100	57.72	20230103	0.12	N	402340	100	141 억	63201485	N	N	7157	N	N
155	20231201	151029	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49300	-1700	5	-3.33	6427400000	129266	10.68	50300	50900	49300	66300	35700	51000	49722.28	45.47	-495	-12453	53333	52166	49833	48666	46333	52750	49250	141	15300	100	38760	50	1	138981036	68518	26.85	0.41	12	0.09	1836.00	118943.00	51000	20231130	-3.33	31100	20230103	58.52	51000	-3.33	20231130	31100	58.52	20230103	51000	-3.33	20231130	31100	58.52	20230103	0.12	N	402340	100	141 억	63201485	N	N	225	N	N
156	20231201	141027	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49550	-1450	5	-2.84	5262569750	105741	8.73	50300	50900	49400	66300	35700	51000	49768.49	45.47	-495	-9738	53333	52166	49833	48666	46333	52750	49250	141	15300	100	38760	50	1	138981036	68865	26.99	0.42	12	0.08	1836.00	118943.00	51000	20231130	-2.84	31100	20230103	59.32	51000	-2.84	20231130	31100	59.32	20230103	51000	-2.84	20231130	31100	59.32	20230103	0.12	N	402340	100	141 억	63201485	N	N	225	N	N
157	20231201	131031	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49400	-1600	5	-3.14	4365351950	87662	7.24	50300	50900	49400	66300	35700	51000	49797.54	45.47	-495	-10237	53333	52166	49833	48666	46333	52750	49250	141	15300	100	38760	50	1	138981036	68657	26.91	0.42	12	0.06	1836.00	118943.00	51000	20231130	-3.14	31100	20230103	58.84	51000	-3.14	20231130	31100	58.84	20230103	51000	-3.14	20231130	31100	58.84	20230103	0.12	N	402340	100	141 억	63201485	N	N	225	N	N
158	20231201	121037	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49500	-1500	5	-2.94	3899029750	78237	6.46	50300	50900	49400	66300	35700	51000	49836.14	45.47	-495	-10051	53333	52166	49833	48666	46333	52750	49250	141	15300	100	38760	50	1	138981036	68796	26.96	0.42	12	0.06	1836.00	118943.00	51000	20231130	-2.94	31100	20230103	59.16	51000	-2.94	20231130	31100	59.16	20230103	51000	-2.94	20231130	31100	59.16	20230103	0.12	N	402340	100	141 억	63201485	N	N	225	N	N
159	20231201	111030	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49700	-1300	5	-2.55	2846740700	57013	4.71	50300	50900	49650	66300	35700	51000	49931.43	45.47	-495	-3393	53333	52166	49833	48666	46333	52750	49250	141	15300	100	38760	50	1	138981036	69074	27.07	0.42	12	0.04	1836.00	118943.00	51000	20231130	-2.55	31100	20230103	59.81	51000	-2.55	20231130	31100	59.81	20230103	51000	-2.55	20231130	31100	59.81	20230103	0.12	N	402340	100	141 억	63201485	N	N	225	N	N
160	20231201	101039	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49850	-1150	5	-2.25	1777025450	35536	2.93	50300	50900	49650	66300	35700	51000	50006.34	45.47	-495	1590	53333	52166	49833	48666	46333	52750	49250	141	15300	100	38760	50	1	138981036	69282	27.15	0.42	12	0.03	1836.00	118943.00	51000	20231130	-2.25	31100	20230103	60.29	51000	-2.25	20231130	31100	60.29	20230103	51000	-2.25	20231130	31100	60.29	20230103	0.12	N	402340	100	141 억	63201485	N	N	225	N	N
161	20231201	091026	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50200	-800	5	-1.57	525161000	10438	0.86	50300	50900	50000	66300	35700	51000	50312.42	45.47	-495	1660	53333	52166	49833	48666	46333	52750	49250	141	15300	100	38760	100	1	138981036	69768	27.34	0.42	12	0.01	1836.00	118943.00	51000	20231130	-1.57	31100	20230103	61.41	51000	-1.57	20231130	31100	61.41	20230103	51000	-1.57	20231130	31100	61.41	20230103	0.12	N	402340	100	141 억	63201485	N	N	225	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History