KissMeData/004990/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

72 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	160210	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	27050	0	3	0.00	3442840600	128069	46.48	26800	27050	26750	35150	18950	27050	26881.70	7.00	-17577	-13397	28583	27816	27283	26516	25983	27550	26250	210	8100	200	20550	50	1	104909237	28378	16.76	0.32	12	0.12	1614.00	85588.00	33650	20230125	-19.61	24200	20230726	11.78	33650	-19.61	20230125	24200	11.78	20230726	33650	-19.61	20230125	24200	11.78	20230726	0.23	N	004990	200	209 억	7339184	N	N	425	N	N
3	20231229	150209	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	27050	0	3	0.00	3442840600	128069	46.48	26800	27050	26750	35150	18950	27050	26881.70	7.00	-17577	-13397	28583	27816	27283	26516	25983	27550	26250	210	8100	200	20550	50	1	104909237	28378	16.76	0.32	12	0.12	1614.00	85588.00	33650	20230125	-19.61	24200	20230726	11.78	33650	-19.61	20230125	24200	11.78	20230726	33650	-19.61	20230125	24200	11.78	20230726	0.23	N	004990	200	209 억	7339184	N	N	425	N	N
4	20231229	140209	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	27050	0	3	0.00	3442840600	128069	46.48	26800	27050	26750	35150	18950	27050	26881.70	7.00	-17577	-13397	28583	27816	27283	26516	25983	27550	26250	210	8100	200	20550	50	1	104909237	28378	16.76	0.32	12	0.12	1614.00	85588.00	33650	20230125	-19.61	24200	20230726	11.78	33650	-19.61	20230125	24200	11.78	20230726	33650	-19.61	20230125	24200	11.78	20230726	0.23	N	004990	200	209 억	7339184	N	N	425	N	N
5	20231229	130210	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	27050	0	3	0.00	3442840600	128069	46.48	26800	27050	26750	35150	18950	27050	26881.70	7.00	-17577	-13397	28583	27816	27283	26516	25983	27550	26250	210	8100	200	20550	50	1	104909237	28378	16.76	0.32	12	0.12	1614.00	85588.00	33650	20230125	-19.61	24200	20230726	11.78	33650	-19.61	20230125	24200	11.78	20230726	33650	-19.61	20230125	24200	11.78	20230726	0.23	N	004990	200	209 억	7339184	N	N	425	N	N
6	20231229	120209	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	27050	0	3	0.00	3442840600	128069	46.48	26800	27050	26750	35150	18950	27050	26881.70	7.00	-17577	-13397	28583	27816	27283	26516	25983	27550	26250	210	8100	200	20550	50	1	104909237	28378	16.76	0.32	12	0.12	1614.00	85588.00	33650	20230125	-19.61	24200	20230726	11.78	33650	-19.61	20230125	24200	11.78	20230726	33650	-19.61	20230125	24200	11.78	20230726	0.23	N	004990	200	209 억	7339184	N	N	425	N	N
7	20231229	110204	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	27050	0	3	0.00	3442840600	128069	46.48	26800	27050	26750	35150	18950	27050	26881.70	7.00	-17577	-13397	28583	27816	27283	26516	25983	27550	26250	210	8100	200	20550	50	1	104909237	28378	16.76	0.32	12	0.12	1614.00	85588.00	33650	20230125	-19.61	24200	20230726	11.78	33650	-19.61	20230125	24200	11.78	20230726	33650	-19.61	20230125	24200	11.78	20230726	0.23	N	004990	200	209 억	7339184	N	N	425	N	N
8	20231229	100205	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	27050	0	3	0.00	3442840600	128069	46.48	26800	27050	26750	35150	18950	27050	26881.70	7.00	-17577	-13397	28583	27816	27283	26516	25983	27550	26250	210	8100	200	20550	50	1	104909237	28378	16.76	0.32	12	0.12	1614.00	85588.00	33650	20230125	-19.61	24200	20230726	11.78	33650	-19.61	20230125	24200	11.78	20230726	33650	-19.61	20230125	24200	11.78	20230726	0.23	N	004990	200	209 억	7339184	N	N	425	N	N
9	20231229	090205	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	27050	0	3	0.00	3442840600	128069	46.48	26800	27050	26750	35150	18950	27050	26881.70	7.00	-17577	-13397	28583	27816	27283	26516	25983	27550	26250	210	8100	200	20550	50	1	104909237	28378	16.76	0.32	12	0.12	1614.00	85588.00	33650	20230125	-19.61	24200	20230726	11.78	33650	-19.61	20230125	24200	11.78	20230726	33650	-19.61	20230125	24200	11.78	20230726	0.23	N	004990	200	209 억	7339184	N	N	425	N	N
10	20231228	160203	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	27050	0	3	0.00	3434062850	127744	46.37	26800	27050	26750	35150	18950	27050	26881.70	7.01	0	-13397	28583	27816	27283	26516	25983	27550	26250	210	8100	200	20550	50	1	104909237	28378	16.76	0.32	12	0.12	1614.00	85588.00	33650	20230125	-19.61	24200	20230726	11.78	33650	-19.61	20230125	24200	11.78	20230726	33650	-19.61	20230125	24200	11.78	20230726	0.23	N	004990	200	209 억	7356761	N	N	424	N	N
11	20231228	150205	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	26950	-100	5	-0.37	2980506650	110940	40.27	26800	27050	26750	35150	18950	27050	26865.93	7.01	0	-11273	28583	27816	27283	26516	25983	27550	26250	210	8100	200	20550	50	1	104909237	28273	16.70	0.31	12	0.11	1614.00	85588.00	33650	20230125	-19.91	24200	20230726	11.36	33650	-19.91	20230125	24200	11.36	20230726	33650	-19.91	20230125	24200	11.36	20230726	0.23	N	004990	200	209 억	7356761	N	N	57	N	N
12	20231228	140204	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	26850	-200	5	-0.74	2460687350	91611	33.25	26800	27050	26750	35150	18950	27050	26860.17	7.01	0	-18852	28583	27816	27283	26516	25983	27550	26250	210	8100	200	20550	50	1	104909237	28168	16.64	0.31	12	0.09	1614.00	85588.00	33650	20230125	-20.21	24200	20230726	10.95	33650	-20.21	20230125	24200	10.95	20230726	33650	-20.21	20230125	24200	10.95	20230726	0.23	N	004990	200	209 억	7356761	N	N	57	N	N
13	20231228	130203	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	26850	-200	5	-0.74	1804644600	67183	24.38	26800	27050	26750	35150	18950	27050	26861.63	7.01	0	-7542	28583	27816	27283	26516	25983	27550	26250	210	8100	200	20550	50	1	104909237	28168	16.64	0.31	12	0.06	1614.00	85588.00	33650	20230125	-20.21	24200	20230726	10.95	33650	-20.21	20230125	24200	10.95	20230726	33650	-20.21	20230125	24200	10.95	20230726	0.23	N	004990	200	209 억	7356761	N	N	57	N	N
14	20231228	120204	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	26900	-150	5	-0.55	1477242450	55003	19.96	26800	27050	26750	35150	18950	27050	26857.49	7.01	0	-7716	28583	27816	27283	26516	25983	27550	26250	210	8100	200	20550	50	1	104909237	28221	16.67	0.31	12	0.05	1614.00	85588.00	33650	20230125	-20.06	24200	20230726	11.16	33650	-20.06	20230125	24200	11.16	20230726	33650	-20.06	20230125	24200	11.16	20230726	0.23	N	004990	200	209 억	7356761	N	N	57	N	N
15	20231228	110204	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	26850	-200	5	-0.74	1078272400	40152	14.57	26800	27050	26750	35150	18950	27050	26854.76	7.01	0	-5482	28583	27816	27283	26516	25983	27550	26250	210	8100	200	20550	50	1	104909237	28168	16.64	0.31	12	0.04	1614.00	85588.00	33650	20230125	-20.21	24200	20230726	10.95	33650	-20.21	20230125	24200	10.95	20230726	33650	-20.21	20230125	24200	10.95	20230726	0.23	N	004990	200	209 억	7356761	N	N	57	N	N
16	20231228	100203	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	26900	-150	5	-0.55	538771450	20070	7.28	26800	27050	26750	35150	18950	27050	26844.62	7.01	0	907	28583	27816	27283	26516	25983	27550	26250	210	8100	200	20550	50	1	104909237	28221	16.67	0.31	12	0.02	1614.00	85588.00	33650	20230125	-20.06	24200	20230726	11.16	33650	-20.06	20230125	24200	11.16	20230726	33650	-20.06	20230125	24200	11.16	20230726	0.23	N	004990	200	209 억	7356761	N	N	57	N	N
17	20231228	090203	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	26850	-200	5	-0.74	79831100	2977	1.08	26800	27050	26800	35150	18950	27050	26815.96	7.01	0	486	28583	27816	27283	26516	25983	27550	26250	210	8100	200	20550	50	1	104909237	28168	16.64	0.31	12	0.00	1614.00	85588.00	33650	20230125	-20.21	24200	20230726	10.95	33650	-20.21	20230125	24200	10.95	20230726	33650	-20.21	20230125	24200	10.95	20230726	0.23	N	004990	200	209 억	7356761	N	N	57	N	N
18	20231227	160204	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	27050	-1700	5	-5.91	7456860350	274586	98.76	27800	28050	26750	37350	20150	28750	27156.52	7.13	0	-139690	29150	28950	28550	28350	27950	29050	28450	210	8600	200	21850	50	1	104909237	28378	16.76	0.32	12	0.26	1614.00	85588.00	33650	20230125	-19.61	24200	20230726	11.78	33650	-19.61	20230125	24200	11.78	20230726	33650	-19.61	20230125	24200	11.78	20230726	0.23	N	004990	200	209 억	7475553	N	N	57	N	N
19	20231227	150204	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	27000	-1750	5	-6.09	7040248450	259177	93.22	27800	28050	26750	37350	20150	28750	27163.63	7.13	0	-134189	29150	28950	28550	28350	27950	29050	28450	210	8600	200	21850	50	1	104909237	28325	16.73	0.32	12	0.25	1614.00	85588.00	33650	20230125	-19.76	24200	20230726	11.57	33650	-19.76	20230125	24200	11.57	20230726	33650	-19.76	20230125	24200	11.57	20230726	0.23	N	004990	200	209 억	7475553	N	N	397	N	N
20	20231227	140204	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	27000	-1750	5	-6.09	6491911600	238884	85.92	27800	28050	26750	37350	20150	28750	27175.75	7.13	0	-128512	29150	28950	28550	28350	27950	29050	28450	210	8600	200	21850	50	1	104909237	28325	16.73	0.32	12	0.23	1614.00	85588.00	33650	20230125	-19.76	24200	20230726	11.57	33650	-19.76	20230125	24200	11.57	20230726	33650	-19.76	20230125	24200	11.57	20230726	0.23	N	004990	200	209 억	7475553	N	N	397	N	N
21	20231227	130202	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	27000	-1750	5	-6.09	6037637350	222065	79.87	27800	28050	26750	37350	20150	28750	27188.34	7.13	0	-124905	29150	28950	28550	28350	27950	29050	28450	210	8600	200	21850	50	1	104909237	28325	16.73	0.32	12	0.21	1614.00	85588.00	33650	20230125	-19.76	24200	20230726	11.57	33650	-19.76	20230125	24200	11.57	20230726	33650	-19.76	20230125	24200	11.57	20230726	0.23	N	004990	200	209 억	7475553	N	N	397	N	N
22	20231227	120202	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	27000	-1750	5	-6.09	5724607350	210497	75.71	27800	28050	26750	37350	20150	28750	27195.39	7.13	0	-122391	29150	28950	28550	28350	27950	29050	28450	210	8600	200	21850	50	1	104909237	28325	16.73	0.32	12	0.20	1614.00	85588.00	33650	20230125	-19.76	24200	20230726	11.57	33650	-19.76	20230125	24200	11.57	20230726	33650	-19.76	20230125	24200	11.57	20230726	0.23	N	004990	200	209 억	7475553	N	N	397	N	N
23	20231227	110204	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	26950	-1800	5	-6.26	5182958200	190432	68.49	27800	28050	26750	37350	20150	28750	27216.54	7.13	0	-112126	29150	28950	28550	28350	27950	29050	28450	210	8600	200	21850	50	1	104909237	28273	16.70	0.31	12	0.18	1614.00	85588.00	33650	20230125	-19.91	24200	20230726	11.36	33650	-19.91	20230125	24200	11.36	20230726	33650	-19.91	20230125	24200	11.36	20230726	0.23	N	004990	200	209 억	7475553	N	N	397	N	N
24	20231227	100204	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	27150	-1600	5	-5.57	4550927850	167127	60.11	27800	28050	26750	37350	20150	28750	27230.01	7.13	0	-103062	29150	28950	28550	28350	27950	29050	28450	210	8600	200	21850	50	1	104909237	28483	16.82	0.32	12	0.16	1614.00	85588.00	33650	20230125	-19.32	24200	20230726	12.19	33650	-19.32	20230125	24200	12.19	20230726	33650	-19.32	20230125	24200	12.19	20230726	0.23	N	004990	200	209 억	7475553	N	N	397	N	N
25	20231227	090204	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	27850	-900	5	-3.13	357838550	12861	4.63	27800	28050	27800	37350	20150	28750	27820.79	7.13	0	1435	29150	28950	28550	28350	27950	29050	28450	210	8600	200	21850	50	1	104909237	29217	17.26	0.33	12	0.01	1614.00	85588.00	33650	20230125	-17.24	24200	20230726	15.08	33650	-17.24	20230125	24200	15.08	20230726	33650	-17.24	20230125	24200	15.08	20230726	0.23	N	004990	200	209 억	7475553	N	N	397	N	N
26	20231226	160204	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28750	500	2	1.77	7885013800	276906	207.84	28400	28750	28150	36700	19800	28250	28474.06	7.08	0	14520	28583	28416	28283	28116	27983	28350	28050	210	8450	200	21470	50	1	104909237	30161	17.81	0.34	12	0.26	1614.00	85588.00	33650	20230125	-14.56	24200	20230726	18.80	33650	-14.56	20230125	24200	18.80	20230726	33650	-14.56	20230125	24200	18.80	20230726	0.22	N	004990	200	209 억	7426477	N	N	397	N	N
27	20231226	150203	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28700	450	2	1.59	6646769600	233767	175.46	28400	28700	28150	36700	19800	28250	28433.31	7.08	0	15160	28583	28416	28283	28116	27983	28350	28050	210	8450	200	21470	50	1	104909237	30109	17.78	0.34	12	0.22	1614.00	85588.00	33650	20230125	-14.71	24200	20230726	18.60	33650	-14.71	20230125	24200	18.60	20230726	33650	-14.71	20230125	24200	18.60	20230726	0.22	N	004990	200	209 억	7426477	N	N	84	N	N
28	20231226	140204	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28550	300	2	1.06	5291976000	186360	139.88	28400	28600	28150	36700	19800	28250	28396.52	7.08	0	14064	28583	28416	28283	28116	27983	28350	28050	210	8450	200	21470	50	1	104909237	29952	17.69	0.33	12	0.18	1614.00	85588.00	33650	20230125	-15.16	24200	20230726	17.98	33650	-15.16	20230125	24200	17.98	20230726	33650	-15.16	20230125	24200	17.98	20230726	0.22	N	004990	200	209 억	7426477	N	N	84	N	N
29	20231226	130204	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28500	250	2	0.88	4560929800	160759	120.66	28400	28600	28150	36700	19800	28250	28371.23	7.08	0	10187	28583	28416	28283	28116	27983	28350	28050	210	8450	200	21470	50	1	104909237	29899	17.66	0.33	12	0.15	1614.00	85588.00	33650	20230125	-15.30	24200	20230726	17.77	33650	-15.30	20230125	24200	17.77	20230726	33650	-15.30	20230125	24200	17.77	20230726	0.22	N	004990	200	209 억	7426477	N	N	84	N	N
30	20231226	120204	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28350	100	2	0.35	3747293700	132197	99.22	28400	28600	28150	36700	19800	28250	28346.28	7.08	0	6467	28583	28416	28283	28116	27983	28350	28050	210	8450	200	21470	50	1	104909237	29742	17.57	0.33	12	0.13	1614.00	85588.00	33650	20230125	-15.75	24200	20230726	17.15	33650	-15.75	20230125	24200	17.15	20230726	33650	-15.75	20230125	24200	17.15	20230726	0.22	N	004990	200	209 억	7426477	N	N	84	N	N
31	20231226	110204	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28450	200	2	0.71	2874893150	101557	76.23	28400	28500	28150	36700	19800	28250	28308.17	7.08	0	-2963	28583	28416	28283	28116	27983	28350	28050	210	8450	200	21470	50	1	104909237	29847	17.63	0.33	12	0.10	1614.00	85588.00	33650	20230125	-15.45	24200	20230726	17.56	33650	-15.45	20230125	24200	17.56	20230726	33650	-15.45	20230125	24200	17.56	20230726	0.22	N	004990	200	209 억	7426477	N	N	84	N	N
32	20231226	100204	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28300	50	2	0.18	1716217600	60628	45.51	28400	28400	28200	36700	19800	28250	28307.34	7.08	0	-16699	28583	28416	28283	28116	27983	28350	28050	210	8450	200	21470	50	1	104909237	29689	17.53	0.33	12	0.06	1614.00	85588.00	33650	20230125	-15.90	24200	20230726	16.94	33650	-15.90	20230125	24200	16.94	20230726	33650	-15.90	20230125	24200	16.94	20230726	0.22	N	004990	200	209 억	7426477	N	N	84	N	N
33	20231226	090204	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28350	100	2	0.35	111037300	3913	2.94	28400	28400	28350	36700	19800	28250	28376.51	7.08	0	1984	28583	28416	28283	28116	27983	28350	28050	210	8450	200	21470	50	1	104909237	29742	17.57	0.33	12	0.00	1614.00	85588.00	33650	20230125	-15.75	24200	20230726	17.15	33650	-15.75	20230125	24200	17.15	20230726	33650	-15.75	20230125	24200	17.15	20230726	0.22	N	004990	200	209 억	7426477	N	N	84	N	N
34	20231222	160202	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28250	-200	5	-0.70	3750493450	132461	141.10	28450	28450	28150	36950	19950	28450	28313.99	7.10	0	-33451	28716	28582	28316	28182	27916	28650	28250	210	8500	200	21620	50	1	104909237	29637	17.50	0.33	12	0.13	1614.00	85588.00	33650	20230125	-16.05	24200	20230726	16.74	33650	-16.05	20230125	24200	16.74	20230726	33650	-16.05	20230125	24200	16.74	20230726	0.22	N	004990	200	209 억	7444292	N	N	84	N	N
35	20231222	150202	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28300	-150	5	-0.53	3357036250	118551	126.29	28450	28450	28150	36950	19950	28450	28317.23	7.10	0	-27362	28716	28582	28316	28182	27916	28650	28250	210	8500	200	21620	50	1	104909237	29689	17.53	0.33	12	0.11	1614.00	85588.00	33650	20230125	-15.90	24200	20230726	16.94	33650	-15.90	20230125	24200	16.94	20230726	33650	-15.90	20230125	24200	16.94	20230726	0.22	N	004990	200	209 억	7444292	N	N	0	N	N
36	20231222	140202	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28350	-100	5	-0.35	2646098250	93457	99.55	28450	28450	28150	36950	19950	28450	28313.54	7.10	0	-18947	28716	28582	28316	28182	27916	28650	28250	210	8500	200	21620	50	1	104909237	29742	17.57	0.33	12	0.09	1614.00	85588.00	33650	20230125	-15.75	24200	20230726	17.15	33650	-15.75	20230125	24200	17.15	20230726	33650	-15.75	20230125	24200	17.15	20230726	0.22	N	004990	200	209 억	7444292	N	N	0	N	N
37	20231222	130200	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28350	-100	5	-0.35	2116959200	74818	79.70	28450	28450	28150	36950	19950	28450	28294.78	7.10	0	-14542	28716	28582	28316	28182	27916	28650	28250	210	8500	200	21620	50	1	104909237	29742	17.57	0.33	12	0.07	1614.00	85588.00	33650	20230125	-15.75	24200	20230726	17.15	33650	-15.75	20230125	24200	17.15	20230726	33650	-15.75	20230125	24200	17.15	20230726	0.22	N	004990	200	209 억	7444292	N	N	0	N	N
38	20231222	120201	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28350	-100	5	-0.35	1715323350	60628	64.58	28450	28450	28150	36950	19950	28450	28292.59	7.10	0	-9417	28716	28582	28316	28182	27916	28650	28250	210	8500	200	21620	50	1	104909237	29742	17.57	0.33	12	0.06	1614.00	85588.00	33650	20230125	-15.75	24200	20230726	17.15	33650	-15.75	20230125	24200	17.15	20230726	33650	-15.75	20230125	24200	17.15	20230726	0.22	N	004990	200	209 억	7444292	N	N	0	N	N
39	20231222	110202	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28200	-250	5	-0.88	1351412100	47766	50.88	28450	28450	28150	36950	19950	28450	28292.34	7.10	0	-6773	28716	28582	28316	28182	27916	28650	28250	210	8500	200	21620	50	1	104909237	29584	17.47	0.33	12	0.05	1614.00	85588.00	33650	20230125	-16.20	24200	20230726	16.53	33650	-16.20	20230125	24200	16.53	20230726	33650	-16.20	20230125	24200	16.53	20230726	0.22	N	004990	200	209 억	7444292	N	N	0	N	N
40	20231222	100201	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28350	-100	5	-0.35	499864250	17616	18.77	28450	28450	28300	36950	19950	28450	28375.58	7.10	0	-6867	28716	28582	28316	28182	27916	28650	28250	210	8500	200	21620	50	1	104909237	29742	17.57	0.33	12	0.02	1614.00	85588.00	33650	20230125	-15.75	24200	20230726	17.15	33650	-15.75	20230125	24200	17.15	20230726	33650	-15.75	20230125	24200	17.15	20230726	0.22	N	004990	200	209 억	7444292	N	N	0	N	N
41	20231222	090201	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28400	-50	5	-0.18	37945500	1334	1.42	28450	28450	28400	36950	19950	28450	28444.90	7.10	0	-124	28716	28582	28316	28182	27916	28650	28250	210	8500	200	21620	50	1	104909237	29794	17.60	0.33	12	0.00	1614.00	85588.00	33650	20230125	-15.60	24200	20230726	17.36	33650	-15.60	20230125	24200	17.36	20230726	33650	-15.60	20230125	24200	17.36	20230726	0.22	N	004990	200	209 억	7444292	N	N	0	N	N
42	20231221	160201	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28450	100	2	0.35	2648194750	93349	61.72	28250	28450	28050	36850	19850	28350	28368.64	7.11	0	-23711	28783	28566	28233	28016	27683	28675	28125	210	8500	200	21540	50	1	104909237	29847	17.63	0.33	12	0.09	1614.00	85588.00	33650	20230125	-15.45	24200	20230726	17.56	33650	-15.45	20230125	24200	17.56	20230726	33650	-15.45	20230125	24200	17.56	20230726	0.22	N	004990	200	209 억	7461177	N	N	752	N	N
43	20231221	150202	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28350	0	3	0.00	2339246650	82474	54.53	28250	28450	28050	36850	19850	28350	28363.44	7.11	0	-20953	28783	28566	28233	28016	27683	28675	28125	210	8500	200	21540	50	1	104909237	29742	17.57	0.33	12	0.08	1614.00	85588.00	33650	20230125	-15.75	24200	20230726	17.15	33650	-15.75	20230125	24200	17.15	20230726	33650	-15.75	20230125	24200	17.15	20230726	0.22	N	004990	200	209 억	7461177	N	N	752	N	N
44	20231221	140200	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28350	0	3	0.00	1865732250	65796	43.50	28250	28450	28050	36850	19850	28350	28356.32	7.11	0	-13738	28783	28566	28233	28016	27683	28675	28125	210	8500	200	21540	50	1	104909237	29742	17.57	0.33	12	0.06	1614.00	85588.00	33650	20230125	-15.75	24200	20230726	17.15	33650	-15.75	20230125	24200	17.15	20230726	33650	-15.75	20230125	24200	17.15	20230726	0.22	N	004990	200	209 억	7461177	N	N	752	N	N
45	20231221	130201	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28350	0	3	0.00	1605899500	56646	37.45	28250	28450	28050	36850	19850	28350	28349.74	7.11	0	-10541	28783	28566	28233	28016	27683	28675	28125	210	8500	200	21540	50	1	104909237	29742	17.57	0.33	12	0.05	1614.00	85588.00	33650	20230125	-15.75	24200	20230726	17.15	33650	-15.75	20230125	24200	17.15	20230726	33650	-15.75	20230125	24200	17.15	20230726	0.22	N	004990	200	209 억	7461177	N	N	752	N	N
46	20231221	120202	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28400	50	2	0.18	1403000050	49499	32.73	28250	28450	28050	36850	19850	28350	28344.01	7.11	0	-9199	28783	28566	28233	28016	27683	28675	28125	210	8500	200	21540	50	1	104909237	29794	17.60	0.33	12	0.05	1614.00	85588.00	33650	20230125	-15.60	24200	20230726	17.36	33650	-15.60	20230125	24200	17.36	20230726	33650	-15.60	20230125	24200	17.36	20230726	0.22	N	004990	200	209 억	7461177	N	N	752	N	N
47	20231221	110202	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28400	50	2	0.18	1033659350	36487	24.13	28250	28450	28050	36850	19850	28350	28329.52	7.11	0	-9204	28783	28566	28233	28016	27683	28675	28125	210	8500	200	21540	50	1	104909237	29794	17.60	0.33	12	0.03	1614.00	85588.00	33650	20230125	-15.60	24200	20230726	17.36	33650	-15.60	20230125	24200	17.36	20230726	33650	-15.60	20230125	24200	17.36	20230726	0.22	N	004990	200	209 억	7461177	N	N	752	N	N
48	20231221	100200	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28350	0	3	0.00	485611200	17161	11.35	28250	28450	28050	36850	19850	28350	28297.37	7.11	0	-6861	28783	28566	28233	28016	27683	28675	28125	210	8500	200	21540	50	1	104909237	29742	17.57	0.33	12	0.02	1614.00	85588.00	33650	20230125	-15.75	24200	20230726	17.15	33650	-15.75	20230125	24200	17.15	20230726	33650	-15.75	20230125	24200	17.15	20230726	0.22	N	004990	200	209 억	7461177	N	N	752	N	N
49	20231221	090201	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28250	-100	5	-0.35	1864050	66	0.04	28250	28250	28200	36850	19850	28350	28243.18	7.11	0	-9	28783	28566	28233	28016	27683	28675	28125	210	8500	200	21540	50	1	104909237	29637	17.50	0.33	12	0.00	1614.00	85588.00	33650	20230125	-16.05	24200	20230726	16.74	33650	-16.05	20230125	24200	16.74	20230726	33650	-16.05	20230125	24200	16.74	20230726	0.22	N	004990	200	209 억	7461177	N	N	752	N	N
50	20231220	160203	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28350	450	2	1.61	4256094500	150965	239.05	28050	28450	27900	36250	19550	27900	28192.42	6.95	-359	37417	28133	28016	27883	27766	27633	28075	27825	210	8350	200	21200	50	1	104909237	29742	17.57	0.33	12	0.14	1614.00	85588.00	33650	20230125	-15.75	24200	20230726	17.15	33650	-15.75	20230125	24200	17.15	20230726	33650	-15.75	20230125	24200	17.15	20230726	0.21	N	004990	200	209 억	7294175	N	N	752	N	N
51	20231220	150208	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28250	350	2	1.25	3969221400	140836	223.01	28050	28450	27900	36250	19550	27900	28183.29	6.95	-359	37550	28133	28016	27883	27766	27633	28075	27825	210	8350	200	21200	50	1	104909237	29637	17.50	0.33	12	0.13	1614.00	85588.00	33650	20230125	-16.05	24200	20230726	16.74	33650	-16.05	20230125	24200	16.74	20230726	33650	-16.05	20230125	24200	16.74	20230726	0.21	N	004990	200	209 억	7294175	N	N	438	N	N
52	20231220	140211	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28400	500	2	1.79	3410330850	121098	191.76	28050	28450	27900	36250	19550	27900	28161.74	6.95	-359	34145	28133	28016	27883	27766	27633	28075	27825	210	8350	200	21200	50	1	104909237	29794	17.60	0.33	12	0.12	1614.00	85588.00	33650	20230125	-15.60	24200	20230726	17.36	33650	-15.60	20230125	24200	17.36	20230726	33650	-15.60	20230125	24200	17.36	20230726	0.21	N	004990	200	209 억	7294175	N	N	438	N	N
53	20231220	130210	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28250	350	2	1.25	2621687500	93287	147.72	28050	28300	27900	36250	19550	27900	28103.46	6.95	-359	28906	28133	28016	27883	27766	27633	28075	27825	210	8350	200	21200	50	1	104909237	29637	17.50	0.33	12	0.09	1614.00	85588.00	33650	20230125	-16.05	24200	20230726	16.74	33650	-16.05	20230125	24200	16.74	20230726	33650	-16.05	20230125	24200	16.74	20230726	0.21	N	004990	200	209 억	7294175	N	N	438	N	N
54	20231220	120200	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28100	200	2	0.72	1438691050	51334	81.29	28050	28100	27900	36250	19550	27900	28026.09	6.95	-359	7946	28133	28016	27883	27766	27633	28075	27825	210	8350	200	21200	50	1	104909237	29479	17.41	0.33	12	0.05	1614.00	85588.00	33650	20230125	-16.49	24200	20230726	16.12	33650	-16.49	20230125	24200	16.12	20230726	33650	-16.49	20230125	24200	16.12	20230726	0.21	N	004990	200	209 억	7294175	N	N	438	N	N
55	20231220	110201	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28000	100	2	0.36	874093200	31204	49.41	28050	28100	27900	36250	19550	27900	28012.22	6.95	-359	1129	28133	28016	27883	27766	27633	28075	27825	210	8350	200	21200	50	1	104909237	29375	17.35	0.33	12	0.03	1614.00	85588.00	33650	20230125	-16.79	24200	20230726	15.70	33650	-16.79	20230125	24200	15.70	20230726	33650	-16.79	20230125	24200	15.70	20230726	0.21	N	004990	200	209 억	7294175	N	N	438	N	N
56	20231220	100200	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28100	200	2	0.72	328583500	11716	18.55	28050	28100	28000	36250	19550	27900	28045.71	6.95	-359	1527	28133	28016	27883	27766	27633	28075	27825	210	8350	200	21200	50	1	104909237	29479	17.41	0.33	12	0.01	1614.00	85588.00	33650	20230125	-16.49	24200	20230726	16.12	33650	-16.49	20230125	24200	16.12	20230726	33650	-16.49	20230125	24200	16.12	20230726	0.21	N	004990	200	209 억	7294175	N	N	438	N	N
57	20231220	090201	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28100	200	2	0.72	33171350	1182	1.87	28050	28100	28000	36250	19550	27900	28063.75	6.95	-359	457	28133	28016	27883	27766	27633	28075	27825	210	8350	200	21200	50	1	104909237	29479	17.41	0.33	12	0.00	1614.00	85588.00	33650	20230125	-16.49	24200	20230726	16.12	33650	-16.49	20230125	24200	16.12	20230726	33650	-16.49	20230125	24200	16.12	20230726	0.21	N	004990	200	209 억	7294175	N	N	438	N	N
58	20231219	160201	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	27900	0	3	0.00	1758595250	63026	68.21	27750	28000	27750	36250	19550	27900	27902.70	6.93	945	12289	28333	28116	27833	27616	27333	28150	27650	210	8350	200	21200	50	1	104909237	29270	17.29	0.33	12	0.06	1614.00	85588.00	33650	20230125	-17.09	24200	20230726	15.29	33650	-17.09	20230125	24200	15.29	20230726	33650	-17.09	20230125	24200	15.29	20230726	0.22	N	004990	200	209 억	7266011	N	N	438	N	N
59	20231219	150201	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	27900	0	3	0.00	1536762500	55078	59.60	27750	28000	27750	36250	19550	27900	27901.57	6.93	945	12667	28333	28116	27833	27616	27333	28150	27650	210	8350	200	21200	50	1	104909237	29270	17.29	0.33	12	0.05	1614.00	85588.00	33650	20230125	-17.09	24200	20230726	15.29	33650	-17.09	20230125	24200	15.29	20230726	33650	-17.09	20230125	24200	15.29	20230726	0.22	N	004990	200	209 억	7266011	N	N	194	N	N
60	20231219	140201	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	27900	0	3	0.00	1308840350	46909	50.76	27750	28000	27750	36250	19550	27900	27901.69	6.93	945	12891	28333	28116	27833	27616	27333	28150	27650	210	8350	200	21200	50	1	104909237	29270	17.29	0.33	12	0.04	1614.00	85588.00	33650	20230125	-17.09	24200	20230726	15.29	33650	-17.09	20230125	24200	15.29	20230726	33650	-17.09	20230125	24200	15.29	20230726	0.22	N	004990	200	209 억	7266011	N	N	194	N	N
61	20231219	130202	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	27950	50	2	0.18	1155678500	41429	44.83	27750	28000	27750	36250	19550	27900	27895.40	6.93	945	12187	28333	28116	27833	27616	27333	28150	27650	210	8350	200	21200	50	1	104909237	29322	17.32	0.33	12	0.04	1614.00	85588.00	33650	20230125	-16.94	24200	20230726	15.50	33650	-16.94	20230125	24200	15.50	20230726	33650	-16.94	20230125	24200	15.50	20230726	0.22	N	004990	200	209 억	7266011	N	N	194	N	N
62	20231219	120202	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	27950	50	2	0.18	990231450	35509	38.43	27750	28000	27750	36250	19550	27900	27886.77	6.93	945	13438	28333	28116	27833	27616	27333	28150	27650	210	8350	200	21200	50	1	104909237	29322	17.32	0.33	12	0.03	1614.00	85588.00	33650	20230125	-16.94	24200	20230726	15.50	33650	-16.94	20230125	24200	15.50	20230726	33650	-16.94	20230125	24200	15.50	20230726	0.22	N	004990	200	209 억	7266011	N	N	194	N	N
63	20231219	110201	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	27900	0	3	0.00	717022100	25716	27.83	27750	28000	27750	36250	19550	27900	27882.33	6.93	945	9449	28333	28116	27833	27616	27333	28150	27650	210	8350	200	21200	50	1	104909237	29270	17.29	0.33	12	0.02	1614.00	85588.00	33650	20230125	-17.09	24200	20230726	15.29	33650	-17.09	20230125	24200	15.29	20230726	33650	-17.09	20230125	24200	15.29	20230726	0.22	N	004990	200	209 억	7266011	N	N	194	N	N
64	20231219	100200	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	27900	0	3	0.00	490639150	17605	19.05	27750	28000	27750	36250	19550	27900	27869.29	6.93	945	9437	28333	28116	27833	27616	27333	28150	27650	210	8350	200	21200	50	1	104909237	29270	17.29	0.33	12	0.02	1614.00	85588.00	33650	20230125	-17.09	24200	20230726	15.29	33650	-17.09	20230125	24200	15.29	20230726	33650	-17.09	20230125	24200	15.29	20230726	0.22	N	004990	200	209 억	7266011	N	N	194	N	N
65	20231219	090200	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	27800	-100	5	-0.36	14710150	529	0.57	27750	27900	27750	36250	19550	27900	27805.68	6.93	945	229	28333	28116	27833	27616	27333	28150	27650	210	8350	200	21200	50	1	104909237	29165	17.22	0.32	12	0.00	1614.00	85588.00	33650	20230125	-17.38	24200	20230726	14.88	33650	-17.38	20230125	24200	14.88	20230726	33650	-17.38	20230125	24200	14.88	20230726	0.22	N	004990	200	209 억	7266011	N	N	194	N	N
66	20231218	160201	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	27900	-150	5	-0.53	2569357300	92347	53.65	27900	28050	27550	36450	19650	28050	27822.84	6.94	-605	-17079	28516	28282	28066	27832	27616	28400	27950	210	8400	200	21310	50	1	104909237	29270	17.29	0.33	12	0.09	1614.00	85588.00	33650	20230125	-17.09	24200	20230726	15.29	33650	-17.09	20230125	24200	15.29	20230726	33650	-17.09	20230125	24200	15.29	20230726	0.22	N	004990	200	209 억	7280789	N	N	194	N	N
67	20231218	150200	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	27850	-200	5	-0.71	2211794650	79525	46.20	27900	28050	27550	36450	19650	28050	27812.57	6.94	-605	-22005	28516	28282	28066	27832	27616	28400	27950	210	8400	200	21310	50	1	104909237	29217	17.26	0.33	12	0.08	1614.00	85588.00	33650	20230125	-17.24	24200	20230726	15.08	33650	-17.24	20230125	24200	15.08	20230726	33650	-17.24	20230125	24200	15.08	20230726	0.22	N	004990	200	209 억	7280789	N	N	1430	N	N
68	20231218	140201	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	27850	-200	5	-0.71	1985112850	71391	41.47	27900	28050	27550	36450	19650	28050	27806.21	6.94	-605	-22417	28516	28282	28066	27832	27616	28400	27950	210	8400	200	21310	50	1	104909237	29217	17.26	0.33	12	0.07	1614.00	85588.00	33650	20230125	-17.24	24200	20230726	15.08	33650	-17.24	20230125	24200	15.08	20230726	33650	-17.24	20230125	24200	15.08	20230726	0.22	N	004990	200	209 억	7280789	N	N	1430	N	N
69	20231218	130200	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	27800	-250	5	-0.89	1815948100	65316	37.94	27900	28050	27550	36450	19650	28050	27802.50	6.94	-605	-22951	28516	28282	28066	27832	27616	28400	27950	210	8400	200	21310	50	1	104909237	29165	17.22	0.32	12	0.06	1614.00	85588.00	33650	20230125	-17.38	24200	20230726	14.88	33650	-17.38	20230125	24200	14.88	20230726	33650	-17.38	20230125	24200	14.88	20230726	0.22	N	004990	200	209 억	7280789	N	N	1430	N	N
70	20231218	120200	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	27800	-250	5	-0.89	1699436450	61126	35.51	27900	28050	27550	36450	19650	28050	27802.19	6.94	-605	-23263	28516	28282	28066	27832	27616	28400	27950	210	8400	200	21310	50	1	104909237	29165	17.22	0.32	12	0.06	1614.00	85588.00	33650	20230125	-17.38	24200	20230726	14.88	33650	-17.38	20230125	24200	14.88	20230726	33650	-17.38	20230125	24200	14.88	20230726	0.22	N	004990	200	209 억	7280789	N	N	1430	N	N
71	20231218	110200	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	27800	-250	5	-0.89	1562352950	56197	32.65	27900	28050	27550	36450	19650	28050	27801.36	6.94	-605	-22815	28516	28282	28066	27832	27616	28400	27950	210	8400	200	21310	50	1	104909237	29165	17.22	0.32	12	0.05	1614.00	85588.00	33650	20230125	-17.38	24200	20230726	14.88	33650	-17.38	20230125	24200	14.88	20230726	33650	-17.38	20230125	24200	14.88	20230726	0.22	N	004990	200	209 억	7280789	N	N	1430	N	N
72	20231218	100200	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	27700	-350	5	-1.25	992802200	35610	20.69	27900	28050	27700	36450	19650	28050	27879.87	6.94	-605	-14728	28516	28282	28066	27832	27616	28400	27950	210	8400	200	21310	50	1	104909237	29060	17.16	0.32	12	0.03	1614.00	85588.00	33650	20230125	-17.68	24200	20230726	14.46	33650	-17.68	20230125	24200	14.46	20230726	33650	-17.68	20230125	24200	14.46	20230726	0.22	N	004990	200	209 억	7280789	N	N	1430	N	N
73	20231218	090158	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	27950	-100	5	-0.36	27534900	986	0.57	27900	27950	27900	36450	19650	28050	27925.86	6.94	-605	-150	28516	28282	28066	27832	27616	28400	27950	210	8400	200	21310	50	1	104909237	29322	17.32	0.33	12	0.00	1614.00	85588.00	33650	20230125	-16.94	24200	20230726	15.50	33650	-16.94	20230125	24200	15.50	20230726	33650	-16.94	20230125	24200	15.50	20230726	0.22	N	004990	200	209 억	7280789	N	N	1430	N	N
74	20231215	160158	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28050	50	2	0.18	4817011250	171943	114.65	28000	28300	27850	36400	19600	28000	28015.16	6.97	-66	-37260	28533	28266	28133	27866	27733	28200	27800	210	8400	200	21280	50	1	104909237	29427	17.38	0.33	12	0.16	1614.00	85588.00	33650	20230125	-16.64	24200	20230726	15.91	33650	-16.64	20230125	24200	15.91	20230726	33650	-16.64	20230125	24200	15.91	20230726	0.22	N	004990	200	209 억	7313743	N	N	1430	N	N
75	20231215	150201	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28000	0	3	0.00	3636769100	129846	86.58	28000	28300	27850	36400	19600	28000	28008.33	6.97	-66	-41779	28533	28266	28133	27866	27733	28200	27800	210	8400	200	21280	50	1	104909237	29375	17.35	0.33	12	0.12	1614.00	85588.00	33650	20230125	-16.79	24200	20230726	15.70	33650	-16.79	20230125	24200	15.70	20230726	33650	-16.79	20230125	24200	15.70	20230726	0.22	N	004990	200	209 억	7313743	N	N	174	N	N
76	20231215	140200	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	27950	-50	5	-0.18	2964696100	105816	70.56	28000	28300	27850	36400	19600	28000	28017.47	6.97	-66	-42527	28533	28266	28133	27866	27733	28200	27800	210	8400	200	21280	50	1	104909237	29322	17.32	0.33	12	0.10	1614.00	85588.00	33650	20230125	-16.94	24200	20230726	15.50	33650	-16.94	20230125	24200	15.50	20230726	33650	-16.94	20230125	24200	15.50	20230726	0.22	N	004990	200	209 억	7313743	N	N	174	N	N
77	20231215	130159	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28000	0	3	0.00	2617598700	93407	62.28	28000	28300	27850	36400	19600	28000	28023.58	6.97	-66	-40990	28533	28266	28133	27866	27733	28200	27800	210	8400	200	21280	50	1	104909237	29375	17.35	0.33	12	0.09	1614.00	85588.00	33650	20230125	-16.79	24200	20230726	15.70	33650	-16.79	20230125	24200	15.70	20230726	33650	-16.79	20230125	24200	15.70	20230726	0.22	N	004990	200	209 억	7313743	N	N	174	N	N
78	20231215	120159	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	27950	-50	5	-0.18	2017224000	71920	47.95	28000	28300	27900	36400	19600	28000	28048.16	6.97	-66	-39687	28533	28266	28133	27866	27733	28200	27800	210	8400	200	21280	50	1	104909237	29322	17.32	0.33	12	0.07	1614.00	85588.00	33650	20230125	-16.94	24200	20230726	15.50	33650	-16.94	20230125	24200	15.50	20230726	33650	-16.94	20230125	24200	15.50	20230726	0.22	N	004990	200	209 억	7313743	N	N	174	N	N
79	20231215	110200	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28000	0	3	0.00	1739903550	62002	41.34	28000	28300	27900	36400	19600	28000	28062.06	6.97	-66	-37835	28533	28266	28133	27866	27733	28200	27800	210	8400	200	21280	50	1	104909237	29375	17.35	0.33	12	0.06	1614.00	85588.00	33650	20230125	-16.79	24200	20230726	15.70	33650	-16.79	20230125	24200	15.70	20230726	33650	-16.79	20230125	24200	15.70	20230726	0.22	N	004990	200	209 억	7313743	N	N	174	N	N
80	20231215	100200	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28050	50	2	0.18	811214800	28848	19.24	28000	28300	28000	36400	19600	28000	28120.31	6.97	-66	-13572	28533	28266	28133	27866	27733	28200	27800	210	8400	200	21280	50	1	104909237	29427	17.38	0.33	12	0.03	1614.00	85588.00	33650	20230125	-16.64	24200	20230726	15.91	33650	-16.64	20230125	24200	15.91	20230726	33650	-16.64	20230125	24200	15.91	20230726	0.22	N	004990	200	209 억	7313743	N	N	174	N	N
81	20231215	090159	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28000	0	3	0.00	16044000	573	0.38	28000	28000	28000	36400	19600	28000	28000.00	6.97	-66	-479	28533	28266	28133	27866	27733	28200	27800	210	8400	200	21280	50	1	104909237	29375	17.35	0.33	12	0.00	1614.00	85588.00	33650	20230125	-16.79	24200	20230726	15.70	33650	-16.79	20230125	24200	15.70	20230726	33650	-16.79	20230125	24200	15.70	20230726	0.22	N	004990	200	209 억	7313743	N	N	174	N	N
82	20231214	160200	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28000	-150	5	-0.53	4189525600	149125	195.59	28400	28400	28000	36550	19750	28150	28094.41	6.96	0	10440	28483	28316	28183	28016	27883	28250	27950	210	8400	200	21390	50	1	104909237	29375	17.35	0.33	12	0.14	1614.00	85588.00	33650	20230125	-16.79	24200	20230726	15.70	33650	-16.79	20230125	24200	15.70	20230726	33650	-16.79	20230125	24200	15.70	20230726	0.22	N	004990	200	209 억	7297873	N	N	174	N	N
83	20231214	150203	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28100	-50	5	-0.18	2395184450	85063	111.57	28400	28400	28050	36550	19750	28150	28157.77	6.96	0	6169	28483	28316	28183	28016	27883	28250	27950	210	8400	200	21390	50	1	104909237	29479	17.41	0.33	12	0.08	1614.00	85588.00	33650	20230125	-16.49	24200	20230726	16.12	33650	-16.49	20230125	24200	16.12	20230726	33650	-16.49	20230125	24200	16.12	20230726	0.22	N	004990	200	209 억	7297873	N	N	6	N	N
84	20231214	140204	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28100	-50	5	-0.18	1786892500	63433	83.20	28400	28400	28050	36550	19750	28150	28169.76	6.96	0	2986	28483	28316	28183	28016	27883	28250	27950	210	8400	200	21390	50	1	104909237	29479	17.41	0.33	12	0.06	1614.00	85588.00	33650	20230125	-16.49	24200	20230726	16.12	33650	-16.49	20230125	24200	16.12	20230726	33650	-16.49	20230125	24200	16.12	20230726	0.22	N	004990	200	209 억	7297873	N	N	6	N	N
85	20231214	130203	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28100	-50	5	-0.18	1354279750	48043	63.01	28400	28400	28050	36550	19750	28150	28188.91	6.96	0	1578	28483	28316	28183	28016	27883	28250	27950	210	8400	200	21390	50	1	104909237	29479	17.41	0.33	12	0.05	1614.00	85588.00	33650	20230125	-16.49	24200	20230726	16.12	33650	-16.49	20230125	24200	16.12	20230726	33650	-16.49	20230125	24200	16.12	20230726	0.22	N	004990	200	209 억	7297873	N	N	6	N	N
86	20231214	120205	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28100	-50	5	-0.18	1069067100	37913	49.73	28400	28400	28050	36550	19750	28150	28197.90	6.96	0	526	28483	28316	28183	28016	27883	28250	27950	210	8400	200	21390	50	1	104909237	29479	17.41	0.33	12	0.04	1614.00	85588.00	33650	20230125	-16.49	24200	20230726	16.12	33650	-16.49	20230125	24200	16.12	20230726	33650	-16.49	20230125	24200	16.12	20230726	0.22	N	004990	200	209 억	7297873	N	N	6	N	N
87	20231214	110201	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28200	50	2	0.18	815955600	28910	37.92	28400	28400	28050	36550	19750	28150	28223.99	6.96	0	318	28483	28316	28183	28016	27883	28250	27950	210	8400	200	21390	50	1	104909237	29584	17.47	0.33	12	0.03	1614.00	85588.00	33650	20230125	-16.20	24200	20230726	16.53	33650	-16.20	20230125	24200	16.53	20230726	33650	-16.20	20230125	24200	16.53	20230726	0.22	N	004990	200	209 억	7297873	N	N	6	N	N
88	20231214	100158	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28200	50	2	0.18	447684300	15817	20.75	28400	28400	28150	36550	19750	28150	28304.00	6.96	0	211	28483	28316	28183	28016	27883	28250	27950	210	8400	200	21390	50	1	104909237	29584	17.47	0.33	12	0.02	1614.00	85588.00	33650	20230125	-16.20	24200	20230726	16.53	33650	-16.20	20230125	24200	16.53	20230726	33650	-16.20	20230125	24200	16.53	20230726	0.22	N	004990	200	209 억	7297873	N	N	6	N	N
89	20231214	090154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28300	150	2	0.53	30829050	1086	1.42	28400	28400	28300	36550	19750	28150	28387.71	6.96	0	733	28483	28316	28183	28016	27883	28250	27950	210	8400	200	21390	50	1	104909237	29689	17.53	0.33	12	0.00	1614.00	85588.00	33650	20230125	-15.90	24200	20230726	16.94	33650	-15.90	20230125	24200	16.94	20230726	33650	-15.90	20230125	24200	16.94	20230726	0.22	N	004990	200	209 억	7297873	N	N	6	N	N
90	20231213	160157	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28150	50	2	0.18	2151804650	76221	131.96	28300	28350	28050	36500	19700	28100	28231.13	6.98	0	-26119	28500	28300	28150	27950	27800	28225	27875	210	8400	200	21350	50	1	104909237	29532	17.44	0.33	12	0.07	1614.00	85588.00	33650	20230125	-16.34	24200	20230726	16.32	33650	-16.34	20230125	24200	16.32	20230726	33650	-16.34	20230125	24200	16.32	20230726	0.22	N	004990	200	209 억	7322527	N	N	6	N	N
91	20231213	150202	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28250	150	2	0.53	2014646900	71357	123.54	28300	28350	28050	36500	19700	28100	28233.35	6.98	0	-23669	28500	28300	28150	27950	27800	28225	27875	210	8400	200	21350	50	1	104909237	29637	17.50	0.33	12	0.07	1614.00	85588.00	33650	20230125	-16.05	24200	20230726	16.74	33650	-16.05	20230125	24200	16.74	20230726	33650	-16.05	20230125	24200	16.74	20230726	0.22	N	004990	200	209 억	7322527	N	N	69	N	N
92	20231213	140204	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28250	150	2	0.53	1693361350	59983	103.85	28300	28350	28050	36500	19700	28100	28230.69	6.98	0	-19109	28500	28300	28150	27950	27800	28225	27875	210	8400	200	21350	50	1	104909237	29637	17.50	0.33	12	0.06	1614.00	85588.00	33650	20230125	-16.05	24200	20230726	16.74	33650	-16.05	20230125	24200	16.74	20230726	33650	-16.05	20230125	24200	16.74	20230726	0.22	N	004990	200	209 억	7322527	N	N	69	N	N
93	20231213	130200	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28300	200	2	0.71	1298175000	46007	79.65	28300	28300	28050	36500	19700	28100	28216.90	6.98	0	-14651	28500	28300	28150	27950	27800	28225	27875	210	8400	200	21350	50	1	104909237	29689	17.53	0.33	12	0.04	1614.00	85588.00	33650	20230125	-15.90	24200	20230726	16.94	33650	-15.90	20230125	24200	16.94	20230726	33650	-15.90	20230125	24200	16.94	20230726	0.22	N	004990	200	209 억	7322527	N	N	69	N	N
94	20231213	120200	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28250	150	2	0.53	1083749150	38424	66.52	28300	28300	28050	36500	19700	28100	28205.01	6.98	0	-14436	28500	28300	28150	27950	27800	28225	27875	210	8400	200	21350	50	1	104909237	29637	17.50	0.33	12	0.04	1614.00	85588.00	33650	20230125	-16.05	24200	20230726	16.74	33650	-16.05	20230125	24200	16.74	20230726	33650	-16.05	20230125	24200	16.74	20230726	0.22	N	004990	200	209 억	7322527	N	N	69	N	N
95	20231213	110200	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28250	150	2	0.53	711789350	25254	43.72	28300	28300	28050	36500	19700	28100	28185.21	6.98	0	-12517	28500	28300	28150	27950	27800	28225	27875	210	8400	200	21350	50	1	104909237	29637	17.50	0.33	12	0.02	1614.00	85588.00	33650	20230125	-16.05	24200	20230726	16.74	33650	-16.05	20230125	24200	16.74	20230726	33650	-16.05	20230125	24200	16.74	20230726	0.22	N	004990	200	209 억	7322527	N	N	69	N	N
96	20231213	100203	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28150	50	2	0.18	260204900	9250	16.01	28300	28300	28050	36500	19700	28100	28130.26	6.98	0	-1040	28500	28300	28150	27950	27800	28225	27875	210	8400	200	21350	50	1	104909237	29532	17.44	0.33	12	0.01	1614.00	85588.00	33650	20230125	-16.34	24200	20230726	16.32	33650	-16.34	20230125	24200	16.32	20230726	33650	-16.34	20230125	24200	16.32	20230726	0.22	N	004990	200	209 억	7322527	N	N	69	N	N
97	20231213	090201	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28150	50	2	0.18	17755700	628	1.09	28300	28300	28150	36500	19700	28100	28273.41	6.98	0	-286	28500	28300	28150	27950	27800	28225	27875	210	8400	200	21350	50	1	104909237	29532	17.44	0.33	12	0.00	1614.00	85588.00	33650	20230125	-16.34	24200	20230726	16.32	33650	-16.34	20230125	24200	16.32	20230726	33650	-16.34	20230125	24200	16.32	20230726	0.22	N	004990	200	209 억	7322527	N	N	69	N	N
98	20231212	160156	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28100	0	3	0.00	1625386750	57604	133.05	28150	28350	28000	36500	19700	28100	28216.66	6.98	0	2698	28366	28232	28066	27932	27766	28150	27850	210	8400	200	21350	50	1	104909237	29479	17.41	0.33	12	0.05	1614.00	85588.00	33650	20230125	-16.49	24200	20230726	16.12	33650	-16.49	20230125	24200	16.12	20230726	33650	-16.49	20230125	24200	16.12	20230726	0.22	N	004990	200	209 억	7323555	N	N	69	N	N
99	20231212	150158	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28150	50	2	0.18	1499289550	53121	122.69	28150	28350	28000	36500	19700	28100	28224.05	6.98	0	4776	28366	28232	28066	27932	27766	28150	27850	210	8400	200	21350	50	1	104909237	29532	17.44	0.33	12	0.05	1614.00	85588.00	33650	20230125	-16.34	24200	20230726	16.32	33650	-16.34	20230125	24200	16.32	20230726	33650	-16.34	20230125	24200	16.32	20230726	0.22	N	004990	200	209 억	7323555	N	N	64	N	N
100	20231212	140155	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28200	100	2	0.36	1372105900	48605	112.26	28150	28350	28000	36500	19700	28100	28229.73	6.98	0	4957	28366	28232	28066	27932	27766	28150	27850	210	8400	200	21350	50	1	104909237	29584	17.47	0.33	12	0.05	1614.00	85588.00	33650	20230125	-16.20	24200	20230726	16.53	33650	-16.20	20230125	24200	16.53	20230726	33650	-16.20	20230125	24200	16.53	20230726	0.22	N	004990	200	209 억	7323555	N	N	64	N	N
101	20231212	130153	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28200	100	2	0.36	1207211800	42759	98.76	28150	28350	28000	36500	19700	28100	28232.93	6.98	0	4316	28366	28232	28066	27932	27766	28150	27850	210	8400	200	21350	50	1	104909237	29584	17.47	0.33	12	0.04	1614.00	85588.00	33650	20230125	-16.20	24200	20230726	16.53	33650	-16.20	20230125	24200	16.53	20230726	33650	-16.20	20230125	24200	16.53	20230726	0.22	N	004990	200	209 억	7323555	N	N	64	N	N
102	20231212	120151	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28200	100	2	0.36	790910500	27997	64.66	28150	28350	28100	36500	19700	28100	28249.83	6.98	0	8806	28366	28232	28066	27932	27766	28150	27850	210	8400	200	21350	50	1	104909237	29584	17.47	0.33	12	0.03	1614.00	85588.00	33650	20230125	-16.20	24200	20230726	16.53	33650	-16.20	20230125	24200	16.53	20230726	33650	-16.20	20230125	24200	16.53	20230726	0.22	N	004990	200	209 억	7323555	N	N	64	N	N
103	20231212	110152	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28200	100	2	0.36	649562600	22989	53.10	28150	28350	28100	36500	19700	28100	28255.37	6.98	0	7979	28366	28232	28066	27932	27766	28150	27850	210	8400	200	21350	50	1	104909237	29584	17.47	0.33	12	0.02	1614.00	85588.00	33650	20230125	-16.20	24200	20230726	16.53	33650	-16.20	20230125	24200	16.53	20230726	33650	-16.20	20230125	24200	16.53	20230726	0.22	N	004990	200	209 억	7323555	N	N	64	N	N
104	20231212	100159	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28200	100	2	0.36	476609200	16862	38.95	28150	28350	28100	36500	19700	28100	28265.28	6.98	0	6767	28366	28232	28066	27932	27766	28150	27850	210	8400	200	21350	50	1	104909237	29584	17.47	0.33	12	0.02	1614.00	85588.00	33650	20230125	-16.20	24200	20230726	16.53	33650	-16.20	20230125	24200	16.53	20230726	33650	-16.20	20230125	24200	16.53	20230726	0.22	N	004990	200	209 억	7323555	N	N	64	N	N
105	20231212	090155	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28150	50	2	0.18	18131200	644	1.49	28150	28200	28150	36500	19700	28100	28154.04	6.98	0	393	28366	28232	28066	27932	27766	28150	27850	210	8400	200	21350	50	1	104909237	29532	17.44	0.33	12	0.00	1614.00	85588.00	33650	20230125	-16.34	24200	20230726	16.32	33650	-16.34	20230125	24200	16.32	20230726	33650	-16.34	20230125	24200	16.32	20230726	0.22	N	004990	200	209 억	7323555	N	N	64	N	N
106	20231211	160157	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28100	150	2	0.54	1213486350	43268	65.29	28200	28200	27900	36300	19600	27950	28045.81	7.00	15816	-1250	28383	28166	27983	27766	27583	28075	27675	210	8350	200	21240	50	1	104909237	29479	17.41	0.33	12	0.04	1614.00	85588.00	33650	20230125	-16.49	24200	20230726	16.12	33650	-16.49	20230125	24200	16.12	20230726	33650	-16.49	20230125	24200	16.12	20230726	0.22	N	004990	200	209 억	7340241	N	N	64	N	N
107	20231211	150156	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28050	100	2	0.36	878931450	31365	47.33	28200	28200	27900	36300	19600	27950	28022.68	7.00	15816	-5487	28383	28166	27983	27766	27583	28075	27675	210	8350	200	21240	50	1	104909237	29427	17.38	0.33	12	0.03	1614.00	85588.00	33650	20230125	-16.64	24200	20230726	15.91	33650	-16.64	20230125	24200	15.91	20230726	33650	-16.64	20230125	24200	15.91	20230726	0.22	N	004990	200	209 억	7340241	N	N	0	N	N
108	20231211	140157	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28000	50	2	0.18	767192750	27380	41.32	28200	28200	27900	36300	19600	27950	28020.19	7.00	15816	-5736	28383	28166	27983	27766	27583	28075	27675	210	8350	200	21240	50	1	104909237	29375	17.35	0.33	12	0.03	1614.00	85588.00	33650	20230125	-16.79	24200	20230726	15.70	33650	-16.79	20230125	24200	15.70	20230726	33650	-16.79	20230125	24200	15.70	20230726	0.22	N	004990	200	209 억	7340241	N	N	0	N	N
109	20231211	130157	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28050	100	2	0.36	606086750	21633	32.65	28200	28200	27900	36300	19600	27950	28016.77	7.00	15816	-4982	28383	28166	27983	27766	27583	28075	27675	210	8350	200	21240	50	1	104909237	29427	17.38	0.33	12	0.02	1614.00	85588.00	33650	20230125	-16.64	24200	20230726	15.91	33650	-16.64	20230125	24200	15.91	20230726	33650	-16.64	20230125	24200	15.91	20230726	0.22	N	004990	200	209 억	7340241	N	N	0	N	N
110	20231211	120157	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	27950	0	3	0.00	526153650	18780	28.34	28200	28200	27900	36300	19600	27950	28016.70	7.00	15816	-3923	28383	28166	27983	27766	27583	28075	27675	210	8350	200	21240	50	1	104909237	29322	17.32	0.33	12	0.02	1614.00	85588.00	33650	20230125	-16.94	24200	20230726	15.50	33650	-16.94	20230125	24200	15.50	20230726	33650	-16.94	20230125	24200	15.50	20230726	0.22	N	004990	200	209 억	7340241	N	N	0	N	N
111	20231211	110156	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28050	100	2	0.36	386645250	13794	20.82	28200	28200	27900	36300	19600	27950	28029.96	7.00	15816	-1326	28383	28166	27983	27766	27583	28075	27675	210	8350	200	21240	50	1	104909237	29427	17.38	0.33	12	0.01	1614.00	85588.00	33650	20230125	-16.64	24200	20230726	15.91	33650	-16.64	20230125	24200	15.91	20230726	33650	-16.64	20230125	24200	15.91	20230726	0.22	N	004990	200	209 억	7340241	N	N	0	N	N
112	20231211	100157	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28000	50	2	0.18	227984100	8131	12.27	28200	28200	27900	36300	19600	27950	28038.88	7.00	15816	-1449	28383	28166	27983	27766	27583	28075	27675	210	8350	200	21240	50	1	104909237	29375	17.35	0.33	12	0.01	1614.00	85588.00	33650	20230125	-16.79	24200	20230726	15.70	33650	-16.79	20230125	24200	15.70	20230726	33650	-16.79	20230125	24200	15.70	20230726	0.22	N	004990	200	209 억	7340241	N	N	0	N	N
113	20231211	090157	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28000	50	2	0.18	34796650	1239	1.87	28200	28200	27900	36300	19600	27950	28084.46	7.00	15816	367	28383	28166	27983	27766	27583	28075	27675	210	8350	200	21240	50	1	104909237	29375	17.35	0.33	12	0.00	1614.00	85588.00	33650	20230125	-16.79	24200	20230726	15.70	33650	-16.79	20230125	24200	15.70	20230726	33650	-16.79	20230125	24200	15.70	20230726	0.22	N	004990	200	209 억	7340241	N	N	0	N	N
114	20231208	160155	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	27950	-100	5	-0.36	1846682400	66082	109.70	28100	28200	27800	36450	19650	28050	27945.31	7.00	0	5795	28483	28266	28083	27866	27683	28175	27775	210	8400	200	21310	50	1	104909237	29322	17.32	0.33	12	0.06	1614.00	85588.00	33650	20230125	-16.94	24200	20230726	15.50	33650	-16.94	20230125	24200	15.50	20230726	33650	-16.94	20230125	24200	15.50	20230726	0.22	N	004990	200	209 억	7343698	N	N	77	N	N
115	20231208	150156	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28000	-50	5	-0.18	1638532150	58642	97.35	28100	28200	27800	36450	19650	28050	27941.27	7.00	0	4159	28483	28266	28083	27866	27683	28175	27775	210	8400	200	21310	50	1	104909237	29375	17.35	0.33	12	0.06	1614.00	85588.00	33650	20230125	-16.79	24200	20230726	15.70	33650	-16.79	20230125	24200	15.70	20230726	33650	-16.79	20230125	24200	15.70	20230726	0.22	N	004990	200	209 억	7343698	N	N	77	N	N
116	20231208	140155	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	27950	-100	5	-0.36	1419560900	50805	84.34	28100	28200	27800	36450	19650	28050	27941.36	7.00	0	1219	28483	28266	28083	27866	27683	28175	27775	210	8400	200	21310	50	1	104909237	29322	17.32	0.33	12	0.05	1614.00	85588.00	33650	20230125	-16.94	24200	20230726	15.50	33650	-16.94	20230125	24200	15.50	20230726	33650	-16.94	20230125	24200	15.50	20230726	0.22	N	004990	200	209 억	7343698	N	N	77	N	N
117	20231208	130154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	27950	-100	5	-0.36	1159433250	41500	68.89	28100	28200	27800	36450	19650	28050	27938.15	7.00	0	-1260	28483	28266	28083	27866	27683	28175	27775	210	8400	200	21310	50	1	104909237	29322	17.32	0.33	12	0.04	1614.00	85588.00	33650	20230125	-16.94	24200	20230726	15.50	33650	-16.94	20230125	24200	15.50	20230726	33650	-16.94	20230125	24200	15.50	20230726	0.22	N	004990	200	209 억	7343698	N	N	77	N	N
118	20231208	120155	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	27950	-100	5	-0.36	959261000	34334	57.00	28100	28200	27800	36450	19650	28050	27939.10	7.00	0	-3602	28483	28266	28083	27866	27683	28175	27775	210	8400	200	21310	50	1	104909237	29322	17.32	0.33	12	0.03	1614.00	85588.00	33650	20230125	-16.94	24200	20230726	15.50	33650	-16.94	20230125	24200	15.50	20230726	33650	-16.94	20230125	24200	15.50	20230726	0.22	N	004990	200	209 억	7343698	N	N	77	N	N
119	20231208	110155	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	27950	-100	5	-0.36	755979200	27060	44.92	28100	28200	27800	36450	19650	28050	27937.15	7.00	0	-5063	28483	28266	28083	27866	27683	28175	27775	210	8400	200	21310	50	1	104909237	29322	17.32	0.33	12	0.03	1614.00	85588.00	33650	20230125	-16.94	24200	20230726	15.50	33650	-16.94	20230125	24200	15.50	20230726	33650	-16.94	20230125	24200	15.50	20230726	0.22	N	004990	200	209 억	7343698	N	N	77	N	N
120	20231208	100156	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	27950	-100	5	-0.36	600231950	21477	35.65	28100	28200	27800	36450	19650	28050	27947.66	7.00	0	-5504	28483	28266	28083	27866	27683	28175	27775	210	8400	200	21310	50	1	104909237	29322	17.32	0.33	12	0.02	1614.00	85588.00	33650	20230125	-16.94	24200	20230726	15.50	33650	-16.94	20230125	24200	15.50	20230726	33650	-16.94	20230125	24200	15.50	20230726	0.22	N	004990	200	209 억	7343698	N	N	77	N	N
121	20231208	090154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28100	50	2	0.18	11215500	399	0.66	28100	28200	28050	36450	19650	28050	28109.02	7.00	0	134	28483	28266	28083	27866	27683	28175	27775	210	8400	200	21310	50	1	104909237	29479	17.41	0.33	12	0.00	1614.00	85588.00	33650	20230125	-16.49	24200	20230726	16.12	33650	-16.49	20230125	24200	16.12	20230726	33650	-16.49	20230125	24200	16.12	20230726	0.22	N	004990	200	209 억	7343698	N	N	77	N	N
122	20231207	160154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28050	-150	5	-0.53	1690274100	60232	117.30	28150	28300	27900	36650	19750	28200	28062.73	7.05	0	9160	28633	28416	28283	28066	27933	28350	28000	210	8450	200	21430	50	1	104909237	29427	17.38	0.33	12	0.06	1614.00	85588.00	33650	20230125	-16.64	24200	20230726	15.91	33650	-16.64	20230125	24200	15.91	20230726	33650	-16.64	20230125	24200	15.91	20230726	0.21	N	004990	200	209 억	7393518	N	N	77	N	N
123	20231207	150155	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28100	-100	5	-0.35	1563503150	55713	108.50	28150	28300	27900	36650	19750	28200	28063.52	7.05	0	8230	28633	28416	28283	28066	27933	28350	28000	210	8450	200	21430	50	1	104909237	29479	17.41	0.33	12	0.05	1614.00	85588.00	33650	20230125	-16.49	24200	20230726	16.12	33650	-16.49	20230125	24200	16.12	20230726	33650	-16.49	20230125	24200	16.12	20230726	0.21	N	004990	200	209 억	7393518	N	N	216	N	N
124	20231207	140155	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28050	-150	5	-0.53	1395915350	49740	96.87	28150	28300	27900	36650	19750	28200	28064.24	7.05	0	8462	28633	28416	28283	28066	27933	28350	28000	210	8450	200	21430	50	1	104909237	29427	17.38	0.33	12	0.05	1614.00	85588.00	33650	20230125	-16.64	24200	20230726	15.91	33650	-16.64	20230125	24200	15.91	20230726	33650	-16.64	20230125	24200	15.91	20230726	0.21	N	004990	200	209 억	7393518	N	N	216	N	N
125	20231207	130153	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28050	-150	5	-0.53	1112268150	39646	77.21	28150	28300	27900	36650	19750	28200	28054.99	7.05	0	4964	28633	28416	28283	28066	27933	28350	28000	210	8450	200	21430	50	1	104909237	29427	17.38	0.33	12	0.04	1614.00	85588.00	33650	20230125	-16.64	24200	20230726	15.91	33650	-16.64	20230125	24200	15.91	20230726	33650	-16.64	20230125	24200	15.91	20230726	0.21	N	004990	200	209 억	7393518	N	N	216	N	N
126	20231207	120154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28050	-150	5	-0.53	1016956650	36255	70.61	28150	28300	27900	36650	19750	28200	28050.11	7.05	0	4344	28633	28416	28283	28066	27933	28350	28000	210	8450	200	21430	50	1	104909237	29427	17.38	0.33	12	0.03	1614.00	85588.00	33650	20230125	-16.64	24200	20230726	15.91	33650	-16.64	20230125	24200	15.91	20230726	33650	-16.64	20230125	24200	15.91	20230726	0.21	N	004990	200	209 억	7393518	N	N	216	N	N
127	20231207	110151	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28000	-200	5	-0.71	857968350	30585	59.57	28150	28300	27900	36650	19750	28200	28051.93	7.05	0	1031	28633	28416	28283	28066	27933	28350	28000	210	8450	200	21430	50	1	104909237	29375	17.35	0.33	12	0.03	1614.00	85588.00	33650	20230125	-16.79	24200	20230726	15.70	33650	-16.79	20230125	24200	15.70	20230726	33650	-16.79	20230125	24200	15.70	20230726	0.21	N	004990	200	209 억	7393518	N	N	216	N	N
128	20231207	100153	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28000	-200	5	-0.71	540331350	19230	37.45	28150	28300	27950	36650	19750	28200	28098.35	7.05	0	-2540	28633	28416	28283	28066	27933	28350	28000	210	8450	200	21430	50	1	104909237	29375	17.35	0.33	12	0.02	1614.00	85588.00	33650	20230125	-16.79	24200	20230726	15.70	33650	-16.79	20230125	24200	15.70	20230726	33650	-16.79	20230125	24200	15.70	20230726	0.21	N	004990	200	209 억	7393518	N	N	216	N	N
129	20231207	090154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28200	0	3	0.00	42486500	1509	2.94	28150	28200	28150	36650	19750	28200	28155.40	7.05	0	-457	28633	28416	28283	28066	27933	28350	28000	210	8450	200	21430	50	1	104909237	29584	17.47	0.33	12	0.00	1614.00	85588.00	33650	20230125	-16.20	24200	20230726	16.53	33650	-16.20	20230125	24200	16.53	20230726	33650	-16.20	20230125	24200	16.53	20230726	0.21	N	004990	200	209 억	7393518	N	N	216	N	N
130	20231206	160151	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28200	-50	5	-0.18	1452635600	51341	63.89	28250	28500	28150	36700	19800	28250	28293.88	7.06	0	-3867	29116	28682	28216	27782	27316	28900	28000	210	8450	200	21470	50	1	104909237	29584	17.47	0.33	12	0.05	1614.00	85588.00	33650	20230125	-16.20	24200	20230726	16.53	33650	-16.20	20230125	24200	16.53	20230726	33650	-16.20	20230125	24200	16.53	20230726	0.22	N	004990	200	209 억	7403466	N	N	216	N	N
131	20231206	150156	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28250	0	3	0.00	1279685150	45214	56.27	28250	28500	28150	36700	19800	28250	28302.85	7.06	0	-3582	29116	28682	28216	27782	27316	28900	28000	210	8450	200	21470	50	1	104909237	29637	17.50	0.33	12	0.04	1614.00	85588.00	33650	20230125	-16.05	24200	20230726	16.74	33650	-16.05	20230125	24200	16.74	20230726	33650	-16.05	20230125	24200	16.74	20230726	0.22	N	004990	200	209 억	7403466	N	N	412	N	N
132	20231206	140152	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28200	-50	5	-0.18	1105956350	39065	48.62	28250	28500	28150	36700	19800	28250	28310.67	7.06	0	-2834	29116	28682	28216	27782	27316	28900	28000	210	8450	200	21470	50	1	104909237	29584	17.47	0.33	12	0.04	1614.00	85588.00	33650	20230125	-16.20	24200	20230726	16.53	33650	-16.20	20230125	24200	16.53	20230726	33650	-16.20	20230125	24200	16.53	20230726	0.22	N	004990	200	209 억	7403466	N	N	412	N	N
133	20231206	130154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28300	50	2	0.18	951311300	33595	41.81	28250	28500	28150	36700	19800	28250	28317.05	7.06	0	-1050	29116	28682	28216	27782	27316	28900	28000	210	8450	200	21470	50	1	104909237	29689	17.53	0.33	12	0.03	1614.00	85588.00	33650	20230125	-15.90	24200	20230726	16.94	33650	-15.90	20230125	24200	16.94	20230726	33650	-15.90	20230125	24200	16.94	20230726	0.22	N	004990	200	209 억	7403466	N	N	412	N	N
134	20231206	120151	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28200	-50	5	-0.18	687413150	24249	30.18	28250	28500	28200	36700	19800	28250	28348.10	7.06	0	201	29116	28682	28216	27782	27316	28900	28000	210	8450	200	21470	50	1	104909237	29584	17.47	0.33	12	0.02	1614.00	85588.00	33650	20230125	-16.20	24200	20230726	16.53	33650	-16.20	20230125	24200	16.53	20230726	33650	-16.20	20230125	24200	16.53	20230726	0.22	N	004990	200	209 억	7403466	N	N	412	N	N
135	20231206	110154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28500	250	2	0.88	505656100	17830	22.19	28250	28500	28200	36700	19800	28250	28359.85	7.06	0	966	29116	28682	28216	27782	27316	28900	28000	210	8450	200	21470	50	1	104909237	29899	17.66	0.33	12	0.02	1614.00	85588.00	33650	20230125	-15.30	24200	20230726	17.77	33650	-15.30	20230125	24200	17.77	20230726	33650	-15.30	20230125	24200	17.77	20230726	0.22	N	004990	200	209 억	7403466	N	N	412	N	N
136	20231206	100153	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28350	100	2	0.35	309678800	10939	13.61	28250	28500	28200	36700	19800	28250	28309.61	7.06	0	1261	29116	28682	28216	27782	27316	28900	28000	210	8450	200	21470	50	1	104909237	29742	17.57	0.33	12	0.01	1614.00	85588.00	33650	20230125	-15.75	24200	20230726	17.15	33650	-15.75	20230125	24200	17.15	20230726	33650	-15.75	20230125	24200	17.15	20230726	0.22	N	004990	200	209 억	7403466	N	N	412	N	N
137	20231206	090154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28400	150	2	0.53	4070000	144	0.18	28250	28400	28250	36700	19800	28250	28263.89	7.06	0	5	29116	28682	28216	27782	27316	28900	28000	210	8450	200	21470	50	1	104909237	29794	17.60	0.33	12	0.00	1614.00	85588.00	33650	20230125	-15.60	24200	20230726	17.36	33650	-15.60	20230125	24200	17.36	20230726	33650	-15.60	20230125	24200	17.36	20230726	0.22	N	004990	200	209 억	7403466	N	N	412	N	N
138	20231205	160154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28250	250	2	0.89	2273699150	80288	159.51	27850	28650	27750	36400	19600	28000	28319.83	7.06	0	-664	28466	28232	28066	27832	27666	28150	27750	210	8400	200	21280	50	1	104909237	29637	17.50	0.33	12	0.08	1614.00	85588.00	33650	20230125	-16.05	24200	20230726	16.74	33650	-16.05	20230125	24200	16.74	20230726	33650	-16.05	20230125	24200	16.74	20230726	0.22	N	004990	200	209 억	7410474	N	N	412	N	N
139	20231205	150154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28350	350	2	1.25	2057228700	72636	144.31	27850	28650	27750	36400	19600	28000	28322.44	7.06	0	-647	28466	28232	28066	27832	27666	28150	27750	210	8400	200	21280	50	1	104909237	29742	17.57	0.33	12	0.07	1614.00	85588.00	33650	20230125	-15.75	24200	20230726	17.15	33650	-15.75	20230125	24200	17.15	20230726	33650	-15.75	20230125	24200	17.15	20230726	0.22	N	004990	200	209 억	7410474	N	N	177	N	N
140	20231205	140154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28550	550	2	1.96	1628844850	57601	114.44	27850	28650	27750	36400	19600	28000	28278.07	7.06	0	4937	28466	28232	28066	27832	27666	28150	27750	210	8400	200	21280	50	1	104909237	29952	17.69	0.33	12	0.05	1614.00	85588.00	33650	20230125	-15.16	24200	20230726	17.98	33650	-15.16	20230125	24200	17.98	20230726	33650	-15.16	20230125	24200	17.98	20230726	0.22	N	004990	200	209 억	7410474	N	N	177	N	N
141	20231205	130153	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28400	400	2	1.43	1062045250	37739	74.98	27850	28400	27750	36400	19600	28000	28141.85	7.06	0	7202	28466	28232	28066	27832	27666	28150	27750	210	8400	200	21280	50	1	104909237	29794	17.60	0.33	12	0.04	1614.00	85588.00	33650	20230125	-15.60	24200	20230726	17.36	33650	-15.60	20230125	24200	17.36	20230726	33650	-15.60	20230125	24200	17.36	20230726	0.22	N	004990	200	209 억	7410474	N	N	177	N	N
142	20231205	120154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28200	200	2	0.71	611860700	21823	43.36	27850	28250	27750	36400	19600	28000	28037.42	7.06	0	5041	28466	28232	28066	27832	27666	28150	27750	210	8400	200	21280	50	1	104909237	29584	17.47	0.33	12	0.02	1614.00	85588.00	33650	20230125	-16.20	24200	20230726	16.53	33650	-16.20	20230125	24200	16.53	20230726	33650	-16.20	20230125	24200	16.53	20230726	0.22	N	004990	200	209 억	7410474	N	N	177	N	N
143	20231205	110153	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28200	200	2	0.71	477053200	17037	33.85	27850	28200	27750	36400	19600	28000	28001.01	7.06	0	5250	28466	28232	28066	27832	27666	28150	27750	210	8400	200	21280	50	1	104909237	29584	17.47	0.33	12	0.02	1614.00	85588.00	33650	20230125	-16.20	24200	20230726	16.53	33650	-16.20	20230125	24200	16.53	20230726	33650	-16.20	20230125	24200	16.53	20230726	0.22	N	004990	200	209 억	7410474	N	N	177	N	N
144	20231205	100153	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28100	100	2	0.36	281488600	10075	20.02	27850	28150	27750	36400	19600	28000	27939.32	7.06	0	3998	28466	28232	28066	27832	27666	28150	27750	210	8400	200	21280	50	1	104909237	29479	17.41	0.33	12	0.01	1614.00	85588.00	33650	20230125	-16.49	24200	20230726	16.12	33650	-16.49	20230125	24200	16.12	20230726	33650	-16.49	20230125	24200	16.12	20230726	0.22	N	004990	200	209 억	7410474	N	N	177	N	N
145	20231205	090151	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	27900	-100	5	-0.36	12071750	433	0.86	27850	28000	27850	36400	19600	28000	27879.33	7.06	0	10	28466	28232	28066	27832	27666	28150	27750	210	8400	200	21280	50	1	104909237	29270	17.29	0.33	12	0.00	1614.00	85588.00	33650	20230125	-17.09	24200	20230726	15.29	33650	-17.09	20230125	24200	15.29	20230726	33650	-17.09	20230125	24200	15.29	20230726	0.22	N	004990	200	209 억	7410474	N	N	177	N	N
146	20231204	160153	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28000	0	3	0.00	1414063650	50312	64.93	28200	28300	27900	36400	19600	28000	28106.66	7.05	0	3033	28500	28250	28100	27850	27700	28175	27775	210	8400	200	21280	50	1	104909237	29375	17.35	0.33	12	0.05	1614.00	85588.00	33650	20230125	-16.79	24200	20230726	15.70	33650	-16.79	20230125	24200	15.70	20230726	33650	-16.79	20230125	24200	15.70	20230726	0.23	N	004990	200	209 억	7400853	N	N	177	N	N
147	20231204	150154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28050	50	2	0.18	1189437300	42298	54.59	28200	28300	27900	36400	19600	28000	28120.41	7.05	0	2807	28500	28250	28100	27850	27700	28175	27775	210	8400	200	21280	50	1	104909237	29427	17.38	0.33	12	0.04	1614.00	85588.00	33650	20230125	-16.64	24200	20230726	15.91	33650	-16.64	20230125	24200	15.91	20230726	33650	-16.64	20230125	24200	15.91	20230726	0.23	N	004990	200	209 억	7400853	N	N	1162	N	N
148	20231204	140153	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28150	150	2	0.54	972234650	34562	44.61	28200	28300	27900	36400	19600	28000	28130.16	7.05	0	2990	28500	28250	28100	27850	27700	28175	27775	210	8400	200	21280	50	1	104909237	29532	17.44	0.33	12	0.03	1614.00	85588.00	33650	20230125	-16.34	24200	20230726	16.32	33650	-16.34	20230125	24200	16.32	20230726	33650	-16.34	20230125	24200	16.32	20230726	0.23	N	004990	200	209 억	7400853	N	N	1162	N	N
149	20231204	130152	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28050	50	2	0.18	851245750	30256	39.05	28200	28300	27900	36400	19600	28000	28134.77	7.05	0	3766	28500	28250	28100	27850	27700	28175	27775	210	8400	200	21280	50	1	104909237	29427	17.38	0.33	12	0.03	1614.00	85588.00	33650	20230125	-16.64	24200	20230726	15.91	33650	-16.64	20230125	24200	15.91	20230726	33650	-16.64	20230125	24200	15.91	20230726	0.23	N	004990	200	209 억	7400853	N	N	1162	N	N
150	20231204	120152	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28200	200	2	0.71	686395400	24392	31.48	28200	28300	27900	36400	19600	28000	28140.19	7.05	0	3773	28500	28250	28100	27850	27700	28175	27775	210	8400	200	21280	50	1	104909237	29584	17.47	0.33	12	0.02	1614.00	85588.00	33650	20230125	-16.20	24200	20230726	16.53	33650	-16.20	20230125	24200	16.53	20230726	33650	-16.20	20230125	24200	16.53	20230726	0.23	N	004990	200	209 억	7400853	N	N	1162	N	N
151	20231204	110153	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28250	250	2	0.89	531588400	18906	24.40	28200	28300	27900	36400	19600	28000	28117.44	7.05	0	3083	28500	28250	28100	27850	27700	28175	27775	210	8400	200	21280	50	1	104909237	29637	17.50	0.33	12	0.02	1614.00	85588.00	33650	20230125	-16.05	24200	20230726	16.74	33650	-16.05	20230125	24200	16.74	20230726	33650	-16.05	20230125	24200	16.74	20230726	0.23	N	004990	200	209 억	7400853	N	N	1162	N	N
152	20231204	100152	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28100	100	2	0.36	322404500	11486	14.82	28200	28250	27900	36400	19600	28000	28069.35	7.05	0	-228	28500	28250	28100	27850	27700	28175	27775	210	8400	200	21280	50	1	104909237	29479	17.41	0.33	12	0.01	1614.00	85588.00	33650	20230125	-16.49	24200	20230726	16.12	33650	-16.49	20230125	24200	16.12	20230726	33650	-16.49	20230125	24200	16.12	20230726	0.23	N	004990	200	209 억	7400853	N	N	1162	N	N
153	20231204	090152	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28000	0	3	0.00	37106950	1319	1.70	28200	28250	28000	36400	19600	28000	28132.64	7.05	0	-406	28500	28250	28100	27850	27700	28175	27775	210	8400	200	21280	50	1	104909237	29375	17.35	0.33	12	0.00	1614.00	85588.00	33650	20230125	-16.79	24200	20230726	15.70	33650	-16.79	20230125	24200	15.70	20230726	33650	-16.79	20230125	24200	15.70	20230726	0.23	N	004990	200	209 억	7400853	N	N	1162	N	N
154	20231201	160152	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28000	0	3	0.00	2178123350	77417	82.27	28050	28350	27950	36400	19600	28000	28134.95	7.07	0	4938	28566	28282	27966	27682	27366	28425	27825	210	8400	200	21280	50	1	104909237	29375	17.35	0.33	12	0.07	1614.00	85588.00	33650	20230125	-16.79	24200	20230726	15.70	33650	-16.79	20230125	24200	15.70	20230726	33650	-16.79	20230125	24200	15.70	20230726	0.23	N	004990	200	209 억	7420923	N	N	1162	N	N
155	20231201	150152	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28050	50	2	0.18	1956754000	69514	73.87	28050	28350	28000	36400	19600	28000	28149.06	7.07	0	5118	28566	28282	27966	27682	27366	28425	27825	210	8400	200	21280	50	1	104909237	29427	17.38	0.33	12	0.07	1614.00	85588.00	33650	20230125	-16.64	24200	20230726	15.91	33650	-16.64	20230125	24200	15.91	20230726	33650	-16.64	20230125	24200	15.91	20230726	0.23	N	004990	200	209 억	7420923	N	N	0	N	N
156	20231201	140152	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28150	150	2	0.54	1649364000	58563	62.23	28050	28350	28000	36400	19600	28000	28163.93	7.07	0	6856	28566	28282	27966	27682	27366	28425	27825	210	8400	200	21280	50	1	104909237	29532	17.44	0.33	12	0.06	1614.00	85588.00	33650	20230125	-16.34	24200	20230726	16.32	33650	-16.34	20230125	24200	16.32	20230726	33650	-16.34	20230125	24200	16.32	20230726	0.23	N	004990	200	209 억	7420923	N	N	0	N	N
157	20231201	130151	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28100	100	2	0.36	1486345550	52769	56.08	28050	28350	28000	36400	19600	28000	28167.02	7.07	0	7492	28566	28282	27966	27682	27366	28425	27825	210	8400	200	21280	50	1	104909237	29479	17.41	0.33	12	0.05	1614.00	85588.00	33650	20230125	-16.49	24200	20230726	16.12	33650	-16.49	20230125	24200	16.12	20230726	33650	-16.49	20230125	24200	16.12	20230726	0.23	N	004990	200	209 억	7420923	N	N	0	N	N
158	20231201	120153	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28200	200	2	0.71	1250221850	44384	47.17	28050	28350	28000	36400	19600	28000	28168.30	7.07	0	8608	28566	28282	27966	27682	27366	28425	27825	210	8400	200	21280	50	1	104909237	29584	17.47	0.33	12	0.04	1614.00	85588.00	33650	20230125	-16.20	24200	20230726	16.53	33650	-16.20	20230125	24200	16.53	20230726	33650	-16.20	20230125	24200	16.53	20230726	0.23	N	004990	200	209 억	7420923	N	N	0	N	N
159	20231201	110151	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28250	250	2	0.89	988549450	35100	37.30	28050	28350	28000	36400	19600	28000	28163.80	7.07	0	11800	28566	28282	27966	27682	27366	28425	27825	210	8400	200	21280	50	1	104909237	29637	17.50	0.33	12	0.03	1614.00	85588.00	33650	20230125	-16.05	24200	20230726	16.74	33650	-16.05	20230125	24200	16.74	20230726	33650	-16.05	20230125	24200	16.74	20230726	0.23	N	004990	200	209 억	7420923	N	N	0	N	N
160	20231201	100152	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28150	150	2	0.54	533517450	18978	20.17	28050	28200	28000	36400	19600	28000	28112.42	7.07	0	6432	28566	28282	27966	27682	27366	28425	27825	210	8400	200	21280	50	1	104909237	29532	17.44	0.33	12	0.02	1614.00	85588.00	33650	20230125	-16.34	24200	20230726	16.32	33650	-16.34	20230125	24200	16.32	20230726	33650	-16.34	20230125	24200	16.32	20230726	0.23	N	004990	200	209 억	7420923	N	N	0	N	N
161	20231201	090151	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	28100	100	2	0.36	12604450	449	0.48	28050	28100	28050	36400	19600	28000	28072.27	7.07	0	-62	28566	28282	27966	27682	27366	28425	27825	210	8400	200	21280	50	1	104909237	29479	17.41	0.33	12	0.00	1614.00	85588.00	33650	20230125	-16.49	24200	20230726	16.12	33650	-16.49	20230125	24200	16.12	20230726	33650	-16.49	20230125	24200	16.12	20230726	0.23	N	004990	200	209 억	7420923	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History