KissMeData/267250/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

74 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	161155	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	63300	2300	2	3.77	15354289400	245220	48.78	61100	63500	60700	79300	42700	61000	62613.17	16.33	63198	88628	63400	62200	61100	59900	58800	61650	59350	814	18300	1000	46360	100	1	78993085	50003	3.55	0.63	12	0.31	17832.00	100956.00	75500	20230911	-16.16	54200	20230105	16.79	75500	-16.16	20230911	54200	16.79	20230105	75500	-16.16	20230911	54200	16.79	20230105	0.25	N	267250	1000	814 억	12901028	N	N	931	N	N
3	20231229	151141	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	63300	2300	2	3.77	15354289400	245220	48.78	61100	63500	60700	79300	42700	61000	62613.17	16.33	63198	88628	63400	62200	61100	59900	58800	61650	59350	814	18300	1000	46360	100	1	78993085	50003	3.55	0.63	12	0.31	17832.00	100956.00	75500	20230911	-16.16	54200	20230105	16.79	75500	-16.16	20230911	54200	16.79	20230105	75500	-16.16	20230911	54200	16.79	20230105	0.25	N	267250	1000	814 억	12901028	N	N	931	N	N
4	20231229	141139	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	63300	2300	2	3.77	15354289400	245220	48.78	61100	63500	60700	79300	42700	61000	62613.17	16.33	63198	88628	63400	62200	61100	59900	58800	61650	59350	814	18300	1000	46360	100	1	78993085	50003	3.55	0.63	12	0.31	17832.00	100956.00	75500	20230911	-16.16	54200	20230105	16.79	75500	-16.16	20230911	54200	16.79	20230105	75500	-16.16	20230911	54200	16.79	20230105	0.25	N	267250	1000	814 억	12901028	N	N	931	N	N
5	20231229	131141	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	63300	2300	2	3.77	15354289400	245220	48.78	61100	63500	60700	79300	42700	61000	62613.17	16.33	63198	88628	63400	62200	61100	59900	58800	61650	59350	814	18300	1000	46360	100	1	78993085	50003	3.55	0.63	12	0.31	17832.00	100956.00	75500	20230911	-16.16	54200	20230105	16.79	75500	-16.16	20230911	54200	16.79	20230105	75500	-16.16	20230911	54200	16.79	20230105	0.25	N	267250	1000	814 억	12901028	N	N	931	N	N
6	20231229	121144	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	63300	2300	2	3.77	15354289400	245220	48.78	61100	63500	60700	79300	42700	61000	62613.17	16.33	63198	88628	63400	62200	61100	59900	58800	61650	59350	814	18300	1000	46360	100	1	78993085	50003	3.55	0.63	12	0.31	17832.00	100956.00	75500	20230911	-16.16	54200	20230105	16.79	75500	-16.16	20230911	54200	16.79	20230105	75500	-16.16	20230911	54200	16.79	20230105	0.25	N	267250	1000	814 억	12901028	N	N	931	N	N
7	20231229	111050	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	63300	2300	2	3.77	15354289400	245220	48.78	61100	63500	60700	79300	42700	61000	62613.17	16.33	63198	88628	63400	62200	61100	59900	58800	61650	59350	814	18300	1000	46360	100	1	78993085	50003	3.55	0.63	12	0.31	17832.00	100956.00	75500	20230911	-16.16	54200	20230105	16.79	75500	-16.16	20230911	54200	16.79	20230105	75500	-16.16	20230911	54200	16.79	20230105	0.25	N	267250	1000	814 억	12901028	N	N	931	N	N
8	20231229	101103	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	63300	2300	2	3.77	15354289400	245220	48.78	61100	63500	60700	79300	42700	61000	62613.17	16.33	63198	88628	63400	62200	61100	59900	58800	61650	59350	814	18300	1000	46360	100	1	78993085	50003	3.55	0.63	12	0.31	17832.00	100956.00	75500	20230911	-16.16	54200	20230105	16.79	75500	-16.16	20230911	54200	16.79	20230105	75500	-16.16	20230911	54200	16.79	20230105	0.25	N	267250	1000	814 억	12901028	N	N	931	N	N
9	20231229	091101	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	63300	2300	2	3.77	15354289400	245220	48.78	61100	63500	60700	79300	42700	61000	62613.17	16.33	63198	88628	63400	62200	61100	59900	58800	61650	59350	814	18300	1000	46360	100	1	78993085	50003	3.55	0.63	12	0.31	17832.00	100956.00	75500	20230911	-16.16	54200	20230105	16.79	75500	-16.16	20230911	54200	16.79	20230105	75500	-16.16	20230911	54200	16.79	20230105	0.25	N	267250	1000	814 억	12901028	N	N	931	N	N
10	20231228	161050	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	63300	2300	2	3.77	15340344900	244999	48.73	61100	63500	60700	79300	42700	61000	62613.17	16.26	4471	88628	63400	62200	61100	59900	58800	61650	59350	814	18300	1000	46360	100	1	78993085	50003	3.55	0.63	12	0.31	17832.00	100956.00	75500	20230911	-16.16	54200	20230105	16.79	75500	-16.16	20230911	54200	16.79	20230105	75500	-16.16	20230911	54200	16.79	20230105	0.25	N	267250	1000	814 억	12842301	N	N	921	N	N
11	20231228	151059	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	63400	2400	2	3.93	13390797100	214213	42.61	61100	63400	60700	79300	42700	61000	62511.80	16.26	4471	83320	63400	62200	61100	59900	58800	61650	59350	814	18300	1000	46360	100	1	78993085	50082	3.56	0.63	12	0.27	17832.00	100956.00	75500	20230911	-16.03	54200	20230105	16.97	75500	-16.03	20230911	54200	16.97	20230105	75500	-16.03	20230911	54200	16.97	20230105	0.25	N	267250	1000	814 억	12842301	N	N	150	N	N
12	20231228	141049	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	62600	1600	2	2.62	9511751000	152647	30.36	61100	62900	60700	79300	42700	61000	62312.32	16.26	4471	60955	63400	62200	61100	59900	58800	61650	59350	814	18300	1000	46360	100	1	78993085	49450	3.51	0.62	12	0.19	17832.00	100956.00	75500	20230911	-17.09	54200	20230105	15.50	75500	-17.09	20230911	54200	15.50	20230105	75500	-17.09	20230911	54200	15.50	20230105	0.25	N	267250	1000	814 억	12842301	N	N	150	N	N
13	20231228	131049	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	62700	1700	2	2.79	8579000800	137741	27.40	61100	62900	60700	79300	42700	61000	62283.84	16.26	4471	57626	63400	62200	61100	59900	58800	61650	59350	814	18300	1000	46360	100	1	78993085	49529	3.52	0.62	12	0.17	17832.00	100956.00	75500	20230911	-16.95	54200	20230105	15.68	75500	-16.95	20230911	54200	15.68	20230105	75500	-16.95	20230911	54200	15.68	20230105	0.25	N	267250	1000	814 억	12842301	N	N	150	N	N
14	20231228	121053	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	62800	1800	2	2.95	7557355300	121442	24.16	61100	62900	60700	79300	42700	61000	62230.46	16.26	4471	54210	63400	62200	61100	59900	58800	61650	59350	814	18300	1000	46360	100	1	78993085	49608	3.52	0.62	12	0.15	17832.00	100956.00	75500	20230911	-16.82	54200	20230105	15.87	75500	-16.82	20230911	54200	15.87	20230105	75500	-16.82	20230911	54200	15.87	20230105	0.25	N	267250	1000	814 억	12842301	N	N	150	N	N
15	20231228	111055	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	62900	1900	2	3.11	6398680700	102973	20.48	61100	62900	60700	79300	42700	61000	62139.72	16.26	4471	50377	63400	62200	61100	59900	58800	61650	59350	814	18300	1000	46360	100	1	78993085	49687	3.53	0.62	12	0.13	17832.00	100956.00	75500	20230911	-16.69	54200	20230105	16.05	75500	-16.69	20230911	54200	16.05	20230105	75500	-16.69	20230911	54200	16.05	20230105	0.25	N	267250	1000	814 억	12842301	N	N	150	N	N
16	20231228	101051	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	62000	1000	2	1.64	4541485500	73299	14.58	61100	62500	60700	79300	42700	61000	61958.73	16.26	4471	36671	63400	62200	61100	59900	58800	61650	59350	814	18300	1000	46360	100	1	78993085	48976	3.48	0.61	12	0.09	17832.00	100956.00	75500	20230911	-17.88	54200	20230105	14.39	75500	-17.88	20230911	54200	14.39	20230105	75500	-17.88	20230911	54200	14.39	20230105	0.25	N	267250	1000	814 억	12842301	N	N	150	N	N
17	20231228	091055	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61800	800	2	1.31	1410834100	22955	4.57	61100	61800	60700	79300	42700	61000	61461.45	16.26	4471	9066	63400	62200	61100	59900	58800	61650	59350	814	18300	1000	46360	100	1	78993085	48818	3.47	0.61	12	0.03	17832.00	100956.00	75500	20230911	-18.15	54200	20230105	14.02	75500	-18.15	20230911	54200	14.02	20230105	75500	-18.15	20230911	54200	14.02	20230105	0.25	N	267250	1000	814 억	12842301	N	N	150	N	N
18	20231227	161039	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61000	-3300	5	-5.13	30490070400	502363	135.17	61900	62300	60000	83500	45100	64300	60693.17	16.44	21943	-167367	65300	64800	64200	63700	63100	64500	63400	814	19200	1000	48860	100	1	78993085	48186	3.42	0.60	12	0.64	17832.00	100956.00	75500	20230911	-19.21	54200	20230105	12.55	75500	-19.21	20230911	54200	12.55	20230105	75500	-19.21	20230911	54200	12.55	20230105	0.25	N	267250	1000	814 억	12983701	N	N	150	N	N
19	20231227	151055	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61100	-3200	5	-4.98	28903538000	476362	128.18	61900	62300	60000	83500	45100	64300	60675.57	16.44	21943	-165159	65300	64800	64200	63700	63100	64500	63400	814	19200	1000	48860	100	1	78993085	48265	3.43	0.61	12	0.60	17832.00	100956.00	75500	20230911	-19.07	54200	20230105	12.73	75500	-19.07	20230911	54200	12.73	20230105	75500	-19.07	20230911	54200	12.73	20230105	0.25	N	267250	1000	814 억	12983701	N	N	936	N	N
20	20231227	141050	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60400	-3900	5	-6.07	24880167900	410119	110.35	61900	62300	60000	83500	45100	64300	60665.72	16.44	21943	-155288	65300	64800	64200	63700	63100	64500	63400	814	19200	1000	48860	100	1	78993085	47712	3.39	0.60	12	0.52	17832.00	100956.00	75500	20230911	-20.00	54200	20230105	11.44	75500	-20.00	20230911	54200	11.44	20230105	75500	-20.00	20230911	54200	11.44	20230105	0.25	N	267250	1000	814 억	12983701	N	N	936	N	N
21	20231227	131041	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60500	-3800	5	-5.91	22450107700	369922	99.54	61900	62300	60000	83500	45100	64300	60688.75	16.44	21943	-150768	65300	64800	64200	63700	63100	64500	63400	814	19200	1000	48860	100	1	78993085	47791	3.39	0.60	12	0.47	17832.00	100956.00	75500	20230911	-19.87	54200	20230105	11.62	75500	-19.87	20230911	54200	11.62	20230105	75500	-19.87	20230911	54200	11.62	20230105	0.25	N	267250	1000	814 억	12983701	N	N	936	N	N
22	20231227	121042	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60400	-3900	5	-6.07	20507071900	337772	90.89	61900	62300	60000	83500	45100	64300	60712.75	16.44	21943	-142359	65300	64800	64200	63700	63100	64500	63400	814	19200	1000	48860	100	1	78993085	47712	3.39	0.60	12	0.43	17832.00	100956.00	75500	20230911	-20.00	54200	20230105	11.44	75500	-20.00	20230911	54200	11.44	20230105	75500	-20.00	20230911	54200	11.44	20230105	0.25	N	267250	1000	814 억	12983701	N	N	936	N	N
23	20231227	111052	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60400	-3900	5	-6.07	17954973100	295498	79.51	61900	62300	60000	83500	45100	64300	60761.73	16.44	21943	-124142	65300	64800	64200	63700	63100	64500	63400	814	19200	1000	48860	100	1	78993085	47712	3.39	0.60	12	0.37	17832.00	100956.00	75500	20230911	-20.00	54200	20230105	11.44	75500	-20.00	20230911	54200	11.44	20230105	75500	-20.00	20230911	54200	11.44	20230105	0.25	N	267250	1000	814 억	12983701	N	N	936	N	N
24	20231227	101049	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60600	-3700	5	-5.75	14648391700	240795	64.79	61900	62300	60000	83500	45100	64300	60833.44	16.44	21943	-99935	65300	64800	64200	63700	63100	64500	63400	814	19200	1000	48860	100	1	78993085	47870	3.40	0.60	12	0.30	17832.00	100956.00	75500	20230911	-19.74	54200	20230105	11.81	75500	-19.74	20230911	54200	11.81	20230105	75500	-19.74	20230911	54200	11.81	20230105	0.25	N	267250	1000	814 억	12983701	N	N	936	N	N
25	20231227	091053	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61100	-3200	5	-4.98	4123491000	67051	18.04	61900	62300	60700	83500	45100	64300	61497.79	16.44	21943	-25713	65300	64800	64200	63700	63100	64500	63400	814	19200	1000	48860	100	1	78993085	48265	3.43	0.61	12	0.08	17832.00	100956.00	75500	20230911	-19.07	54200	20230105	12.73	75500	-19.07	20230911	54200	12.73	20230105	75500	-19.07	20230911	54200	12.73	20230105	0.25	N	267250	1000	814 억	12983701	N	N	936	N	N
26	20231226	161051	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	64300	0	3	0.00	23750126300	369254	146.63	64500	64700	63600	83500	45100	64300	64319.26	16.43	7642	24880	65500	64900	64100	63500	62700	64500	63100	814	19200	1000	48860	100	1	78993085	50793	3.61	0.64	12	0.47	17832.00	100956.00	75500	20230911	-14.83	54200	20230105	18.63	75500	-14.83	20230911	54200	18.63	20230105	75500	-14.83	20230911	54200	18.63	20230105	0.24	N	267250	1000	814 억	12981447	N	N	936	N	N
27	20231226	151050	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	64600	300	2	0.47	20860354400	324440	128.84	64500	64600	63600	83500	45100	64300	64296.49	16.43	7642	26644	65500	64900	64100	63500	62700	64500	63100	814	19200	1000	48860	100	1	78993085	51030	3.62	0.64	12	0.41	17832.00	100956.00	75500	20230911	-14.44	54200	20230105	19.19	75500	-14.44	20230911	54200	19.19	20230105	75500	-14.44	20230911	54200	19.19	20230105	0.24	N	267250	1000	814 억	12981447	N	N	122	N	N
28	20231226	141053	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	64500	200	2	0.31	14458136600	225079	89.38	64500	64500	63600	83500	45100	64300	64235.83	16.43	7642	11212	65500	64900	64100	63500	62700	64500	63100	814	19200	1000	48860	100	1	78993085	50951	3.62	0.64	12	0.28	17832.00	100956.00	75500	20230911	-14.57	54200	20230105	19.00	75500	-14.57	20230911	54200	19.00	20230105	75500	-14.57	20230911	54200	19.00	20230105	0.24	N	267250	1000	814 억	12981447	N	N	122	N	N
29	20231226	131051	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	64400	100	2	0.16	11438318500	178192	70.76	64500	64500	63600	83500	45100	64300	64190.98	16.43	7642	11234	65500	64900	64100	63500	62700	64500	63100	814	19200	1000	48860	100	1	78993085	50872	3.61	0.64	12	0.23	17832.00	100956.00	75500	20230911	-14.70	54200	20230105	18.82	75500	-14.70	20230911	54200	18.82	20230105	75500	-14.70	20230911	54200	18.82	20230105	0.24	N	267250	1000	814 억	12981447	N	N	122	N	N
30	20231226	121050	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	64500	200	2	0.31	8670372600	135217	53.70	64500	64500	63600	83500	45100	64300	64121.91	16.43	7642	9872	65500	64900	64100	63500	62700	64500	63100	814	19200	1000	48860	100	1	78993085	50951	3.62	0.64	12	0.17	17832.00	100956.00	75500	20230911	-14.57	54200	20230105	19.00	75500	-14.57	20230911	54200	19.00	20230105	75500	-14.57	20230911	54200	19.00	20230105	0.24	N	267250	1000	814 억	12981447	N	N	122	N	N
31	20231226	111055	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	64300	0	3	0.00	6028189800	94161	37.39	64500	64500	63600	83500	45100	64300	64020.03	16.43	7642	5296	65500	64900	64100	63500	62700	64500	63100	814	19200	1000	48860	100	1	78993085	50793	3.61	0.64	12	0.12	17832.00	100956.00	75500	20230911	-14.83	54200	20230105	18.63	75500	-14.83	20230911	54200	18.63	20230105	75500	-14.83	20230911	54200	18.63	20230105	0.24	N	267250	1000	814 억	12981447	N	N	122	N	N
32	20231226	101049	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	63900	-400	5	-0.62	3887582600	60759	24.13	64500	64500	63600	83500	45100	64300	63983.65	16.43	7642	-4001	65500	64900	64100	63500	62700	64500	63100	814	19200	1000	48860	100	1	78993085	50477	3.58	0.63	12	0.08	17832.00	100956.00	75500	20230911	-15.36	54200	20230105	17.90	75500	-15.36	20230911	54200	17.90	20230105	75500	-15.36	20230911	54200	17.90	20230105	0.24	N	267250	1000	814 억	12981447	N	N	122	N	N
33	20231226	091052	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	64100	-200	5	-0.31	1206177500	18789	7.46	64500	64500	63800	83500	45100	64300	64195.94	16.43	7642	-996	65500	64900	64100	63500	62700	64500	63100	814	19200	1000	48860	100	1	78993085	50635	3.59	0.63	12	0.02	17832.00	100956.00	75500	20230911	-15.10	54200	20230105	18.27	75500	-15.10	20230911	54200	18.27	20230105	75500	-15.10	20230911	54200	18.27	20230105	0.24	N	267250	1000	814 억	12981447	N	N	122	N	N
34	20231222	161034	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	64300	200	2	0.31	16151147600	251299	90.69	64600	64700	63300	83300	44900	64100	64270.61	16.46	13353	25651	65566	64832	63866	63132	62166	65200	63500	814	19200	1000	48710	100	1	78993085	50793	3.61	0.64	12	0.32	17832.00	100956.00	75500	20230911	-14.83	54200	20230105	18.63	75500	-14.83	20230911	54200	18.63	20230105	75500	-14.83	20230911	54200	18.63	20230105	0.25	N	267250	1000	814 억	13006035	N	N	106	N	N
35	20231222	151032	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	64700	600	2	0.94	15030323600	233888	84.41	64600	64700	63300	83300	44900	64100	64262.91	16.46	13353	29260	65566	64832	63866	63132	62166	65200	63500	814	19200	1000	48710	100	1	78993085	51109	3.63	0.64	12	0.30	17832.00	100956.00	75500	20230911	-14.30	54200	20230105	19.37	75500	-14.30	20230911	54200	19.37	20230105	75500	-14.30	20230911	54200	19.37	20230105	0.25	N	267250	1000	814 억	13006035	N	N	7735	N	N
36	20231222	141030	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	64600	500	2	0.78	11220633900	174930	63.13	64600	64700	63300	83300	44900	64100	64143.57	16.46	13353	36364	65566	64832	63866	63132	62166	65200	63500	814	19200	1000	48710	100	1	78993085	51030	3.62	0.64	12	0.22	17832.00	100956.00	75500	20230911	-14.44	54200	20230105	19.19	75500	-14.44	20230911	54200	19.19	20230105	75500	-14.44	20230911	54200	19.19	20230105	0.25	N	267250	1000	814 억	13006035	N	N	7735	N	N
37	20231222	131031	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	64400	300	2	0.47	7914459400	123650	44.62	64600	64700	63300	83300	44900	64100	64006.95	16.46	13353	20770	65566	64832	63866	63132	62166	65200	63500	814	19200	1000	48710	100	1	78993085	50872	3.61	0.64	12	0.16	17832.00	100956.00	75500	20230911	-14.70	54200	20230105	18.82	75500	-14.70	20230911	54200	18.82	20230105	75500	-14.70	20230911	54200	18.82	20230105	0.25	N	267250	1000	814 억	13006035	N	N	7735	N	N
38	20231222	121030	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	64400	300	2	0.47	6586588600	103005	37.17	64600	64700	63300	83300	44900	64100	63944.36	16.46	13353	18093	65566	64832	63866	63132	62166	65200	63500	814	19200	1000	48710	100	1	78993085	50872	3.61	0.64	12	0.13	17832.00	100956.00	75500	20230911	-14.70	54200	20230105	18.82	75500	-14.70	20230911	54200	18.82	20230105	75500	-14.70	20230911	54200	18.82	20230105	0.25	N	267250	1000	814 억	13006035	N	N	7735	N	N
39	20231222	111029	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	64100	0	3	0.00	5047998900	79044	28.53	64600	64700	63300	83300	44900	64100	63863.15	16.46	13353	15926	65566	64832	63866	63132	62166	65200	63500	814	19200	1000	48710	100	1	78993085	50635	3.59	0.63	12	0.10	17832.00	100956.00	75500	20230911	-15.10	54200	20230105	18.27	75500	-15.10	20230911	54200	18.27	20230105	75500	-15.10	20230911	54200	18.27	20230105	0.25	N	267250	1000	814 억	13006035	N	N	7735	N	N
40	20231222	101025	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	64000	-100	5	-0.16	3606599200	56525	20.40	64600	64700	63300	83300	44900	64100	63805.38	16.46	13353	11999	65566	64832	63866	63132	62166	65200	63500	814	19200	1000	48710	100	1	78993085	50556	3.59	0.63	12	0.07	17832.00	100956.00	75500	20230911	-15.23	54200	20230105	18.08	75500	-15.23	20230911	54200	18.08	20230105	75500	-15.23	20230911	54200	18.08	20230105	0.25	N	267250	1000	814 억	13006035	N	N	7735	N	N
41	20231222	091030	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	64200	100	2	0.16	589773000	9153	3.30	64600	64700	64200	83300	44900	64100	64434.94	16.46	13353	-2259	65566	64832	63866	63132	62166	65200	63500	814	19200	1000	48710	100	1	78993085	50714	3.60	0.64	12	0.01	17832.00	100956.00	75500	20230911	-14.97	54200	20230105	18.45	75500	-14.97	20230911	54200	18.45	20230105	75500	-14.97	20230911	54200	18.45	20230105	0.25	N	267250	1000	814 억	13006035	N	N	7735	N	N
42	20231221	161022	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	64100	-100	5	-0.16	17666641900	276165	61.75	63700	64600	62900	83400	45000	64200	63971.07	16.49	-70	-64223	66066	65132	63566	62632	61066	65600	63100	814	19200	1000	48790	100	1	78993085	50635	3.59	0.63	12	0.35	17832.00	100956.00	75500	20230911	-15.10	54200	20230105	18.27	75500	-15.10	20230911	54200	18.27	20230105	75500	-15.10	20230911	54200	18.27	20230105	0.26	N	267250	1000	814 억	13024270	N	N	7735	N	N
43	20231221	151026	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	64300	100	2	0.16	16463084200	257413	57.56	63700	64600	62900	83400	45000	64200	63955.80	16.49	-70	-59385	66066	65132	63566	62632	61066	65600	63100	814	19200	1000	48790	100	1	78993085	50793	3.61	0.64	12	0.33	17832.00	100956.00	75500	20230911	-14.83	54200	20230105	18.63	75500	-14.83	20230911	54200	18.63	20230105	75500	-14.83	20230911	54200	18.63	20230105	0.26	N	267250	1000	814 억	13024270	N	N	5843	N	N
44	20231221	141023	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	64500	300	2	0.47	12094247900	189575	42.39	63700	64600	62900	83400	45000	64200	63796.38	16.49	-70	-29327	66066	65132	63566	62632	61066	65600	63100	814	19200	1000	48790	100	1	78993085	50951	3.62	0.64	12	0.24	17832.00	100956.00	75500	20230911	-14.57	54200	20230105	19.00	75500	-14.57	20230911	54200	19.00	20230105	75500	-14.57	20230911	54200	19.00	20230105	0.26	N	267250	1000	814 억	13024270	N	N	5843	N	N
45	20231221	131020	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	63400	-800	5	-1.25	7233253100	113990	25.49	63700	64200	62900	83400	45000	64200	63454.37	16.49	-70	-24060	66066	65132	63566	62632	61066	65600	63100	814	19200	1000	48790	100	1	78993085	50082	3.56	0.63	12	0.14	17832.00	100956.00	75500	20230911	-16.03	54200	20230105	16.97	75500	-16.03	20230911	54200	16.97	20230105	75500	-16.03	20230911	54200	16.97	20230105	0.26	N	267250	1000	814 억	13024270	N	N	5843	N	N
46	20231221	121028	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	63400	-800	5	-1.25	6192250600	97563	21.82	63700	64200	62900	83400	45000	64200	63468.35	16.49	-70	-17482	66066	65132	63566	62632	61066	65600	63100	814	19200	1000	48790	100	1	78993085	50082	3.56	0.63	12	0.12	17832.00	100956.00	75500	20230911	-16.03	54200	20230105	16.97	75500	-16.03	20230911	54200	16.97	20230105	75500	-16.03	20230911	54200	16.97	20230105	0.26	N	267250	1000	814 억	13024270	N	N	5843	N	N
47	20231221	111028	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	63300	-900	5	-1.40	4954441300	78038	17.45	63700	64200	62900	83400	45000	64200	63486.45	16.49	-70	-10216	66066	65132	63566	62632	61066	65600	63100	814	19200	1000	48790	100	1	78993085	50003	3.55	0.63	12	0.10	17832.00	100956.00	75500	20230911	-16.16	54200	20230105	16.79	75500	-16.16	20230911	54200	16.79	20230105	75500	-16.16	20230911	54200	16.79	20230105	0.26	N	267250	1000	814 억	13024270	N	N	5843	N	N
48	20231221	101022	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	63500	-700	5	-1.09	2568016400	40246	9.00	63700	64200	63400	83400	45000	64200	63806.82	16.49	-70	-10594	66066	65132	63566	62632	61066	65600	63100	814	19200	1000	48790	100	1	78993085	50161	3.56	0.63	12	0.05	17832.00	100956.00	75500	20230911	-15.89	54200	20230105	17.16	75500	-15.89	20230911	54200	17.16	20230105	75500	-15.89	20230911	54200	17.16	20230105	0.26	N	267250	1000	814 억	13024270	N	N	5843	N	N
49	20231221	091024	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	64100	-100	5	-0.16	688551700	10801	2.42	63700	64100	63400	83400	45000	64200	63743.82	16.49	-70	-882	66066	65132	63566	62632	61066	65600	63100	814	19200	1000	48790	100	1	78993085	50635	3.59	0.63	12	0.01	17832.00	100956.00	75500	20230911	-15.10	54200	20230105	18.27	75500	-15.10	20230911	54200	18.27	20230105	75500	-15.10	20230911	54200	18.27	20230105	0.26	N	267250	1000	814 억	13024270	N	N	5843	N	N
50	20231220	161027	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	64200	2300	2	3.72	28484313800	446759	286.80	62000	64500	62000	80400	43400	61900	63756.92	16.45	10438	67342	62433	62166	61733	61466	61033	62300	61600	814	18500	1000	47040	100	1	78993085	50714	3.60	0.64	12	0.57	17832.00	100956.00	75500	20230911	-14.97	54200	20230105	18.45	75500	-14.97	20230911	54200	18.45	20230105	75500	-14.97	20230911	54200	18.45	20230105	0.25	N	267250	1000	814 억	12994433	N	N	5843	N	N
51	20231220	151117	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	64400	2500	2	4.04	27249387400	427539	274.46	62000	64500	62000	80400	43400	61900	63735.44	16.45	10438	69228	62433	62166	61733	61466	61033	62300	61600	814	18500	1000	47040	100	1	78993085	50872	3.61	0.64	12	0.54	17832.00	100956.00	75500	20230911	-14.70	54200	20230105	18.82	75500	-14.70	20230911	54200	18.82	20230105	75500	-14.70	20230911	54200	18.82	20230105	0.25	N	267250	1000	814 억	12994433	N	N	154	N	N
52	20231220	141137	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	64400	2500	2	4.04	22675861100	356458	228.83	62000	64500	62000	80400	43400	61900	63614.40	16.45	10438	77674	62433	62166	61733	61466	61033	62300	61600	814	18500	1000	47040	100	1	78993085	50872	3.61	0.64	12	0.45	17832.00	100956.00	75500	20230911	-14.70	54200	20230105	18.82	75500	-14.70	20230911	54200	18.82	20230105	75500	-14.70	20230911	54200	18.82	20230105	0.25	N	267250	1000	814 억	12994433	N	N	154	N	N
53	20231220	131126	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	64000	2100	2	3.39	19124795600	301250	193.39	62000	64500	62000	80400	43400	61900	63484.80	16.45	10438	90566	62433	62166	61733	61466	61033	62300	61600	814	18500	1000	47040	100	1	78993085	50556	3.59	0.63	12	0.38	17832.00	100956.00	75500	20230911	-15.23	54200	20230105	18.08	75500	-15.23	20230911	54200	18.08	20230105	75500	-15.23	20230911	54200	18.08	20230105	0.25	N	267250	1000	814 억	12994433	N	N	154	N	N
54	20231220	121022	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	64300	2400	2	3.88	16157313300	255093	163.76	62000	64500	62000	80400	43400	61900	63338.91	16.45	10438	77724	62433	62166	61733	61466	61033	62300	61600	814	18500	1000	47040	100	1	78993085	50793	3.61	0.64	12	0.32	17832.00	100956.00	75500	20230911	-14.83	54200	20230105	18.63	75500	-14.83	20230911	54200	18.63	20230105	75500	-14.83	20230911	54200	18.63	20230105	0.25	N	267250	1000	814 억	12994433	N	N	154	N	N
55	20231220	111024	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	63700	1800	2	2.91	10516653200	167001	107.21	62000	63700	62000	80400	43400	61900	62973.59	16.45	10438	50063	62433	62166	61733	61466	61033	62300	61600	814	18500	1000	47040	100	1	78993085	50319	3.57	0.63	12	0.21	17832.00	100956.00	75500	20230911	-15.63	54200	20230105	17.53	75500	-15.63	20230911	54200	17.53	20230105	75500	-15.63	20230911	54200	17.53	20230105	0.25	N	267250	1000	814 억	12994433	N	N	154	N	N
56	20231220	101026	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	62800	900	2	1.45	3936687700	63029	40.46	62000	62800	62000	80400	43400	61900	62458.36	16.45	10438	21513	62433	62166	61733	61466	61033	62300	61600	814	18500	1000	47040	100	1	78993085	49608	3.52	0.62	12	0.08	17832.00	100956.00	75500	20230911	-16.82	54200	20230105	15.87	75500	-16.82	20230911	54200	15.87	20230105	75500	-16.82	20230911	54200	15.87	20230105	0.25	N	267250	1000	814 억	12994433	N	N	154	N	N
57	20231220	091022	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	62200	300	2	0.48	766712900	12315	7.91	62000	62500	62000	80400	43400	61900	62258.46	16.45	10438	5257	62433	62166	61733	61466	61033	62300	61600	814	18500	1000	47040	100	1	78993085	49134	3.49	0.62	12	0.02	17832.00	100956.00	75500	20230911	-17.62	54200	20230105	14.76	75500	-17.62	20230911	54200	14.76	20230105	75500	-17.62	20230911	54200	14.76	20230105	0.25	N	267250	1000	814 억	12994433	N	N	154	N	N
58	20231219	161022	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61900	600	2	0.98	9397857100	152249	141.46	61300	62000	61300	79600	43000	61300	61726.33	16.38	73757	41716	61700	61500	61200	61000	60700	61600	61100	814	18300	1000	46580	100	1	78993085	48897	3.47	0.61	12	0.19	17832.00	100956.00	75500	20230911	-18.01	54200	20230105	14.21	75500	-18.01	20230911	54200	14.21	20230105	75500	-18.01	20230911	54200	14.21	20230105	0.27	N	267250	1000	814 억	12936202	N	N	154	N	N
59	20231219	151026	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61900	600	2	0.98	8189749500	132733	123.33	61300	62000	61300	79600	43000	61300	61700.94	16.38	73757	45534	61700	61500	61200	61000	60700	61600	61100	814	18300	1000	46580	100	1	78993085	48897	3.47	0.61	12	0.17	17832.00	100956.00	75500	20230911	-18.01	54200	20230105	14.21	75500	-18.01	20230911	54200	14.21	20230105	75500	-18.01	20230911	54200	14.21	20230105	0.27	N	267250	1000	814 억	12936202	N	N	5	N	N
60	20231219	141020	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61900	600	2	0.98	6244492600	101327	94.15	61300	62000	61300	79600	43000	61300	61627.14	16.38	73757	33440	61700	61500	61200	61000	60700	61600	61100	814	18300	1000	46580	100	1	78993085	48897	3.47	0.61	12	0.13	17832.00	100956.00	75500	20230911	-18.01	54200	20230105	14.21	75500	-18.01	20230911	54200	14.21	20230105	75500	-18.01	20230911	54200	14.21	20230105	0.27	N	267250	1000	814 억	12936202	N	N	5	N	N
61	20231219	131026	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61800	500	2	0.82	5198207400	84417	78.44	61300	61900	61300	79600	43000	61300	61577.74	16.38	73757	29959	61700	61500	61200	61000	60700	61600	61100	814	18300	1000	46580	100	1	78993085	48818	3.47	0.61	12	0.11	17832.00	100956.00	75500	20230911	-18.15	54200	20230105	14.02	75500	-18.15	20230911	54200	14.02	20230105	75500	-18.15	20230911	54200	14.02	20230105	0.27	N	267250	1000	814 억	12936202	N	N	5	N	N
62	20231219	121029	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61700	400	2	0.65	4256208000	69168	64.27	61300	61800	61300	79600	43000	61300	61534.36	16.38	73757	26093	61700	61500	61200	61000	60700	61600	61100	814	18300	1000	46580	100	1	78993085	48739	3.46	0.61	12	0.09	17832.00	100956.00	75500	20230911	-18.28	54200	20230105	13.84	75500	-18.28	20230911	54200	13.84	20230105	75500	-18.28	20230911	54200	13.84	20230105	0.27	N	267250	1000	814 억	12936202	N	N	5	N	N
63	20231219	111025	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61600	300	2	0.49	3436512900	55881	51.92	61300	61700	61300	79600	43000	61300	61496.99	16.38	73757	23688	61700	61500	61200	61000	60700	61600	61100	814	18300	1000	46580	100	1	78993085	48660	3.45	0.61	12	0.07	17832.00	100956.00	75500	20230911	-18.41	54200	20230105	13.65	75500	-18.41	20230911	54200	13.65	20230105	75500	-18.41	20230911	54200	13.65	20230105	0.27	N	267250	1000	814 억	12936202	N	N	5	N	N
64	20231219	101023	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61600	300	2	0.49	2373020000	38606	35.87	61300	61700	61300	79600	43000	61300	61467.66	16.38	73757	16077	61700	61500	61200	61000	60700	61600	61100	814	18300	1000	46580	100	1	78993085	48660	3.45	0.61	12	0.05	17832.00	100956.00	75500	20230911	-18.41	54200	20230105	13.65	75500	-18.41	20230911	54200	13.65	20230105	75500	-18.41	20230911	54200	13.65	20230105	0.27	N	267250	1000	814 억	12936202	N	N	5	N	N
65	20231219	091019	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61500	200	2	0.33	864124700	14044	13.05	61300	61700	61300	79600	43000	61300	61529.86	16.38	73757	10306	61700	61500	61200	61000	60700	61600	61100	814	18300	1000	46580	100	1	78993085	48581	3.45	0.61	12	0.02	17832.00	100956.00	75500	20230911	-18.54	54200	20230105	13.47	75500	-18.54	20230911	54200	13.47	20230105	75500	-18.54	20230911	54200	13.47	20230105	0.27	N	267250	1000	814 억	12936202	N	N	5	N	N
66	20231218	161018	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61300	200	2	0.33	6573466600	107456	40.56	61100	61400	60900	79400	42800	61100	61173.52	16.32	-9591	-2479	62166	61632	61366	60832	60566	61500	60700	814	18300	1000	46430	100	1	78993085	48423	3.44	0.61	12	0.14	17832.00	100956.00	75500	20230911	-18.81	54200	20230105	13.10	75500	-18.81	20230911	54200	13.10	20230105	75500	-18.81	20230911	54200	13.10	20230105	0.25	N	267250	1000	814 억	12887830	N	N	5	N	N
67	20231218	151021	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61400	300	2	0.49	5740961100	93877	35.43	61100	61400	60900	79400	42800	61100	61154.08	16.32	-9591	-6864	62166	61632	61366	60832	60566	61500	60700	814	18300	1000	46430	100	1	78993085	48502	3.44	0.61	12	0.12	17832.00	100956.00	75500	20230911	-18.68	54200	20230105	13.28	75500	-18.68	20230911	54200	13.28	20230105	75500	-18.68	20230911	54200	13.28	20230105	0.25	N	267250	1000	814 억	12887830	N	N	17668	N	N
68	20231218	141016	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61400	300	2	0.49	4315556600	70636	26.66	61100	61400	60900	79400	42800	61100	61095.71	16.32	-9591	-4257	62166	61632	61366	60832	60566	61500	60700	814	18300	1000	46430	100	1	78993085	48502	3.44	0.61	12	0.09	17832.00	100956.00	75500	20230911	-18.68	54200	20230105	13.28	75500	-18.68	20230911	54200	13.28	20230105	75500	-18.68	20230911	54200	13.28	20230105	0.25	N	267250	1000	814 억	12887830	N	N	17668	N	N
69	20231218	131016	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61100	0	3	0.00	3320877800	54389	20.53	61100	61300	60900	79400	42800	61100	61057.89	16.32	-9591	-5785	62166	61632	61366	60832	60566	61500	60700	814	18300	1000	46430	100	1	78993085	48265	3.43	0.61	12	0.07	17832.00	100956.00	75500	20230911	-19.07	54200	20230105	12.73	75500	-19.07	20230911	54200	12.73	20230105	75500	-19.07	20230911	54200	12.73	20230105	0.25	N	267250	1000	814 억	12887830	N	N	17668	N	N
70	20231218	121011	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61100	0	3	0.00	2847007700	46632	17.60	61100	61300	60900	79400	42800	61100	61052.66	16.32	-9591	-7958	62166	61632	61366	60832	60566	61500	60700	814	18300	1000	46430	100	1	78993085	48265	3.43	0.61	12	0.06	17832.00	100956.00	75500	20230911	-19.07	54200	20230105	12.73	75500	-19.07	20230911	54200	12.73	20230105	75500	-19.07	20230911	54200	12.73	20230105	0.25	N	267250	1000	814 억	12887830	N	N	17668	N	N
71	20231218	111014	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61000	-100	5	-0.16	2449728000	40128	15.15	61100	61300	60900	79400	42800	61100	61047.85	16.32	-9591	-9225	62166	61632	61366	60832	60566	61500	60700	814	18300	1000	46430	100	1	78993085	48186	3.42	0.60	12	0.05	17832.00	100956.00	75500	20230911	-19.21	54200	20230105	12.55	75500	-19.21	20230911	54200	12.55	20230105	75500	-19.21	20230911	54200	12.55	20230105	0.25	N	267250	1000	814 억	12887830	N	N	17668	N	N
72	20231218	101013	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60900	-200	5	-0.33	1792479600	29353	11.08	61100	61300	60900	79400	42800	61100	61066.32	16.32	-9591	-9378	62166	61632	61366	60832	60566	61500	60700	814	18300	1000	46430	100	1	78993085	48107	3.42	0.60	12	0.04	17832.00	100956.00	75500	20230911	-19.34	54200	20230105	12.36	75500	-19.34	20230911	54200	12.36	20230105	75500	-19.34	20230911	54200	12.36	20230105	0.25	N	267250	1000	814 억	12887830	N	N	17668	N	N
73	20231218	091010	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61100	0	3	0.00	246447900	4030	1.52	61100	61300	61100	79400	42800	61100	61153.33	16.32	-9591	-919	62166	61632	61366	60832	60566	61500	60700	814	18300	1000	46430	100	1	78993085	48265	3.43	0.61	12	0.01	17832.00	100956.00	75500	20230911	-19.07	54200	20230105	12.73	75500	-19.07	20230911	54200	12.73	20230105	75500	-19.07	20230911	54200	12.73	20230105	0.25	N	267250	1000	814 억	12887830	N	N	17668	N	N
74	20231215	161013	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61100	-200	5	-0.33	16079595300	261967	134.20	61400	61900	61100	79600	43000	61300	61380.49	16.31	-9056	18971	62433	61866	61433	60866	60433	61650	60650	814	18300	1000	46580	100	1	78993085	48265	3.43	0.61	12	0.33	17832.00	100956.00	75500	20230911	-19.07	54200	20230105	12.73	75500	-19.07	20230911	54200	12.73	20230105	75500	-19.07	20230911	54200	12.73	20230105	0.25	N	267250	1000	814 억	12880857	N	N	17668	N	N
75	20231215	151017	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61300	0	3	0.00	9477114500	153927	78.86	61400	61900	61200	79600	43000	61300	61568.89	16.31	-9056	32916	62433	61866	61433	60866	60433	61650	60650	814	18300	1000	46580	100	1	78993085	48423	3.44	0.61	12	0.19	17832.00	100956.00	75500	20230911	-18.81	54200	20230105	13.10	75500	-18.81	20230911	54200	13.10	20230105	75500	-18.81	20230911	54200	13.10	20230105	0.25	N	267250	1000	814 억	12880857	N	N	990	N	N
76	20231215	141016	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61400	100	2	0.16	7203785300	116859	59.87	61400	61900	61200	79600	43000	61300	61645.10	16.31	-9056	38907	62433	61866	61433	60866	60433	61650	60650	814	18300	1000	46580	100	1	78993085	48502	3.44	0.61	12	0.15	17832.00	100956.00	75500	20230911	-18.68	54200	20230105	13.28	75500	-18.68	20230911	54200	13.28	20230105	75500	-18.68	20230911	54200	13.28	20230105	0.25	N	267250	1000	814 억	12880857	N	N	990	N	N
77	20231215	131010	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61600	300	2	0.49	5675723300	92013	47.14	61400	61900	61200	79600	43000	61300	61683.93	16.31	-9056	42507	62433	61866	61433	60866	60433	61650	60650	814	18300	1000	46580	100	1	78993085	48660	3.45	0.61	12	0.12	17832.00	100956.00	75500	20230911	-18.41	54200	20230105	13.65	75500	-18.41	20230911	54200	13.65	20230105	75500	-18.41	20230911	54200	13.65	20230105	0.25	N	267250	1000	814 억	12880857	N	N	990	N	N
78	20231215	121011	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61700	400	2	0.65	4554670400	73848	37.83	61400	61900	61200	79600	43000	61300	61676.29	16.31	-9056	35920	62433	61866	61433	60866	60433	61650	60650	814	18300	1000	46580	100	1	78993085	48739	3.46	0.61	12	0.09	17832.00	100956.00	75500	20230911	-18.28	54200	20230105	13.84	75500	-18.28	20230911	54200	13.84	20230105	75500	-18.28	20230911	54200	13.84	20230105	0.25	N	267250	1000	814 억	12880857	N	N	990	N	N
79	20231215	111005	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61800	500	2	0.82	3377832300	54797	28.07	61400	61900	61200	79600	43000	61300	61642.65	16.31	-9056	27321	62433	61866	61433	60866	60433	61650	60650	814	18300	1000	46580	100	1	78993085	48818	3.47	0.61	12	0.07	17832.00	100956.00	75500	20230911	-18.15	54200	20230105	14.02	75500	-18.15	20230911	54200	14.02	20230105	75500	-18.15	20230911	54200	14.02	20230105	0.25	N	267250	1000	814 억	12880857	N	N	990	N	N
80	20231215	101011	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61600	300	2	0.49	2107079400	34232	17.54	61400	61800	61200	79600	43000	61300	61552.92	16.31	-9056	19413	62433	61866	61433	60866	60433	61650	60650	814	18300	1000	46580	100	1	78993085	48660	3.45	0.61	12	0.04	17832.00	100956.00	75500	20230911	-18.41	54200	20230105	13.65	75500	-18.41	20230911	54200	13.65	20230105	75500	-18.41	20230911	54200	13.65	20230105	0.25	N	267250	1000	814 억	12880857	N	N	990	N	N
81	20231215	091015	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61300	0	3	0.00	305601800	4981	2.55	61400	61500	61200	79600	43000	61300	61353.50	16.31	-9056	757	62433	61866	61433	60866	60433	61650	60650	814	18300	1000	46580	100	1	78993085	48423	3.44	0.61	12	0.01	17832.00	100956.00	75500	20230911	-18.81	54200	20230105	13.10	75500	-18.81	20230911	54200	13.10	20230105	75500	-18.81	20230911	54200	13.10	20230105	0.25	N	267250	1000	814 억	12880857	N	N	990	N	N
82	20231214	161006	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61300	-200	5	-0.33	11954214800	194821	155.57	61800	62000	61000	79900	43100	61500	61360.16	16.38	-3539	-24978	62100	61800	61400	61100	60700	61950	61250	814	18400	1000	46740	100	1	78993085	48423	3.44	0.61	12	0.25	17832.00	100956.00	75500	20230911	-18.81	54200	20230105	13.10	75500	-18.81	20230911	54200	13.10	20230105	75500	-18.81	20230911	54200	13.10	20230105	0.26	N	267250	1000	814 억	12937917	N	N	990	N	N
83	20231214	151042	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61100	-400	5	-0.65	8462674800	137851	110.08	61800	62000	61000	79900	43100	61500	61390.01	16.38	-3539	-23272	62100	61800	61400	61100	60700	61950	61250	814	18400	1000	46740	100	1	78993085	48265	3.43	0.61	12	0.17	17832.00	100956.00	75500	20230911	-19.07	54200	20230105	12.73	75500	-19.07	20230911	54200	12.73	20230105	75500	-19.07	20230911	54200	12.73	20230105	0.26	N	267250	1000	814 억	12937917	N	N	742	N	N
84	20231214	141008	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61200	-300	5	-0.49	6521372500	106113	84.74	61800	62000	61100	79900	43100	61500	61456.87	16.38	-3539	-15232	62100	61800	61400	61100	60700	61950	61250	814	18400	1000	46740	100	1	78993085	48344	3.43	0.61	12	0.13	17832.00	100956.00	75500	20230911	-18.94	54200	20230105	12.92	75500	-18.94	20230911	54200	12.92	20230105	75500	-18.94	20230911	54200	12.92	20230105	0.26	N	267250	1000	814 억	12937917	N	N	742	N	N
85	20231214	131038	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61300	-200	5	-0.33	5473924400	89010	71.08	61800	62000	61200	79900	43100	61500	61497.86	16.38	-3539	-11996	62100	61800	61400	61100	60700	61950	61250	814	18400	1000	46740	100	1	78993085	48423	3.44	0.61	12	0.11	17832.00	100956.00	75500	20230911	-18.81	54200	20230105	13.10	75500	-18.81	20230911	54200	13.10	20230105	75500	-18.81	20230911	54200	13.10	20230105	0.26	N	267250	1000	814 억	12937917	N	N	742	N	N
86	20231214	121055	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61200	-300	5	-0.49	4745800000	77128	61.59	61800	62000	61200	79900	43100	61500	61531.48	16.38	-3539	-8210	62100	61800	61400	61100	60700	61950	61250	814	18400	1000	46740	100	1	78993085	48344	3.43	0.61	12	0.10	17832.00	100956.00	75500	20230911	-18.94	54200	20230105	12.92	75500	-18.94	20230911	54200	12.92	20230105	75500	-18.94	20230911	54200	12.92	20230105	0.26	N	267250	1000	814 억	12937917	N	N	742	N	N
87	20231214	111028	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61600	100	2	0.16	4000778800	64984	51.89	61800	62000	61200	79900	43100	61500	61565.60	16.38	-3539	-4110	62100	61800	61400	61100	60700	61950	61250	814	18400	1000	46740	100	1	78993085	48660	3.45	0.61	12	0.08	17832.00	100956.00	75500	20230911	-18.41	54200	20230105	13.65	75500	-18.41	20230911	54200	13.65	20230105	75500	-18.41	20230911	54200	13.65	20230105	0.26	N	267250	1000	814 억	12937917	N	N	742	N	N
88	20231214	100957	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61600	100	2	0.16	2302394400	37334	29.81	61800	62000	61500	79900	43100	61500	61670.18	16.38	-3539	-1339	62100	61800	61400	61100	60700	61950	61250	814	18400	1000	46740	100	1	78993085	48660	3.45	0.61	12	0.05	17832.00	100956.00	75500	20230911	-18.41	54200	20230105	13.65	75500	-18.41	20230911	54200	13.65	20230105	75500	-18.41	20230911	54200	13.65	20230105	0.26	N	267250	1000	814 억	12937917	N	N	742	N	N
89	20231214	090938	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61600	100	2	0.16	635750200	10288	8.22	61800	62000	61600	79900	43100	61500	61795.31	16.38	-3539	2697	62100	61800	61400	61100	60700	61950	61250	814	18400	1000	46740	100	1	78993085	48660	3.45	0.61	12	0.01	17832.00	100956.00	75500	20230911	-18.41	54200	20230105	13.65	75500	-18.41	20230911	54200	13.65	20230105	75500	-18.41	20230911	54200	13.65	20230105	0.26	N	267250	1000	814 억	12937917	N	N	742	N	N
90	20231213	161003	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61500	100	2	0.16	7490450600	122060	73.14	61400	61700	61000	79800	43000	61400	61366.03	16.43	1042	-22349	62266	61832	61266	60832	60266	62050	61050	814	18400	1000	46660	100	1	78993085	48581	3.45	0.61	12	0.15	17832.00	100956.00	75500	20230911	-18.54	54200	20230105	13.47	75500	-18.54	20230911	54200	13.47	20230105	75500	-18.54	20230911	54200	13.47	20230105	0.25	N	267250	1000	814 억	12981405	N	N	742	N	N
91	20231213	151024	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61400	0	3	0.00	6707020900	109316	65.50	61400	61700	61000	79800	43000	61400	61354.43	16.43	1042	-22400	62266	61832	61266	60832	60266	62050	61050	814	18400	1000	46660	100	1	78993085	48502	3.44	0.61	12	0.14	17832.00	100956.00	75500	20230911	-18.68	54200	20230105	13.28	75500	-18.68	20230911	54200	13.28	20230105	75500	-18.68	20230911	54200	13.28	20230105	0.25	N	267250	1000	814 억	12981405	N	N	169	N	N
92	20231213	141024	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61400	0	3	0.00	4240327200	69262	41.50	61400	61500	61000	79800	43000	61400	61221.55	16.43	1042	-14088	62266	61832	61266	60832	60266	62050	61050	814	18400	1000	46660	100	1	78993085	48502	3.44	0.61	12	0.09	17832.00	100956.00	75500	20230911	-18.68	54200	20230105	13.28	75500	-18.68	20230911	54200	13.28	20230105	75500	-18.68	20230911	54200	13.28	20230105	0.25	N	267250	1000	814 억	12981405	N	N	169	N	N
93	20231213	131029	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61200	-200	5	-0.33	3071616300	50191	30.08	61400	61500	61000	79800	43000	61400	61198.55	16.43	1042	-14009	62266	61832	61266	60832	60266	62050	61050	814	18400	1000	46660	100	1	78993085	48344	3.43	0.61	12	0.06	17832.00	100956.00	75500	20230911	-18.94	54200	20230105	12.92	75500	-18.94	20230911	54200	12.92	20230105	75500	-18.94	20230911	54200	12.92	20230105	0.25	N	267250	1000	814 억	12981405	N	N	169	N	N
94	20231213	121023	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61300	-100	5	-0.16	2311966500	37797	22.65	61400	61500	61000	79800	43000	61400	61167.99	16.43	1042	-12828	62266	61832	61266	60832	60266	62050	61050	814	18400	1000	46660	100	1	78993085	48423	3.44	0.61	12	0.05	17832.00	100956.00	75500	20230911	-18.81	54200	20230105	13.10	75500	-18.81	20230911	54200	13.10	20230105	75500	-18.81	20230911	54200	13.10	20230105	0.25	N	267250	1000	814 억	12981405	N	N	169	N	N
95	20231213	111026	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61100	-300	5	-0.49	1628665300	26631	15.96	61400	61500	61000	79800	43000	61400	61156.75	16.43	1042	-9150	62266	61832	61266	60832	60266	62050	61050	814	18400	1000	46660	100	1	78993085	48265	3.43	0.61	12	0.03	17832.00	100956.00	75500	20230911	-19.07	54200	20230105	12.73	75500	-19.07	20230911	54200	12.73	20230105	75500	-19.07	20230911	54200	12.73	20230105	0.25	N	267250	1000	814 억	12981405	N	N	169	N	N
96	20231213	101033	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61100	-300	5	-0.49	820226300	13396	8.03	61400	61500	61100	79800	43000	61400	61229.20	16.43	1042	-2845	62266	61832	61266	60832	60266	62050	61050	814	18400	1000	46660	100	1	78993085	48265	3.43	0.61	12	0.02	17832.00	100956.00	75500	20230911	-19.07	54200	20230105	12.73	75500	-19.07	20230911	54200	12.73	20230105	75500	-19.07	20230911	54200	12.73	20230105	0.25	N	267250	1000	814 억	12981405	N	N	169	N	N
97	20231213	091018	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61300	-100	5	-0.16	138003400	2252	1.35	61400	61500	61100	79800	43000	61400	61280.37	16.43	1042	-1259	62266	61832	61266	60832	60266	62050	61050	814	18400	1000	46660	100	1	78993085	48423	3.44	0.61	12	0.00	17832.00	100956.00	75500	20230911	-18.81	54200	20230105	13.10	75500	-18.81	20230911	54200	13.10	20230105	75500	-18.81	20230911	54200	13.10	20230105	0.25	N	267250	1000	814 억	12981405	N	N	169	N	N
98	20231212	160944	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61400	600	2	0.99	10236983400	166617	136.04	61000	61700	60700	79000	42600	60800	61440.23	16.42	-3832	29861	62000	61400	61000	60400	60000	61200	60200	814	18200	1000	46200	100	1	78993085	48502	3.44	0.61	12	0.21	17832.00	100956.00	75500	20230911	-18.68	54200	20230105	13.28	75500	-18.68	20230911	54200	13.28	20230105	75500	-18.68	20230911	54200	13.28	20230105	0.27	N	267250	1000	814 억	12971654	N	N	169	N	N
99	20231212	150950	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61600	800	2	1.32	9519611500	154952	126.52	61000	61700	60700	79000	42600	60800	61435.87	16.42	-3832	29080	62000	61400	61000	60400	60000	61200	60200	814	18200	1000	46200	100	1	78993085	48660	3.45	0.61	12	0.20	17832.00	100956.00	75500	20230911	-18.41	54200	20230105	13.65	75500	-18.41	20230911	54200	13.65	20230105	75500	-18.41	20230911	54200	13.65	20230105	0.27	N	267250	1000	814 억	12971654	N	N	26	N	N
100	20231212	140856	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61600	800	2	1.32	8055639500	131160	107.09	61000	61700	60700	79000	42600	60800	61418.42	16.42	-3832	32178	62000	61400	61000	60400	60000	61200	60200	814	18200	1000	46200	100	1	78993085	48660	3.45	0.61	12	0.17	17832.00	100956.00	75500	20230911	-18.41	54200	20230105	13.65	75500	-18.41	20230911	54200	13.65	20230105	75500	-18.41	20230911	54200	13.65	20230105	0.27	N	267250	1000	814 억	12971654	N	N	26	N	N
101	20231212	130901	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61600	800	2	1.32	6852684900	111638	91.15	61000	61700	60700	79000	42600	60800	61383.09	16.42	-3832	30791	62000	61400	61000	60400	60000	61200	60200	814	18200	1000	46200	100	1	78993085	48660	3.45	0.61	12	0.14	17832.00	100956.00	75500	20230911	-18.41	54200	20230105	13.65	75500	-18.41	20230911	54200	13.65	20230105	75500	-18.41	20230911	54200	13.65	20230105	0.27	N	267250	1000	814 억	12971654	N	N	26	N	N
102	20231212	120851	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61600	800	2	1.32	5693876300	92823	75.79	61000	61700	60700	79000	42600	60800	61341.22	16.42	-3832	27367	62000	61400	61000	60400	60000	61200	60200	814	18200	1000	46200	100	1	78993085	48660	3.45	0.61	12	0.12	17832.00	100956.00	75500	20230911	-18.41	54200	20230105	13.65	75500	-18.41	20230911	54200	13.65	20230105	75500	-18.41	20230911	54200	13.65	20230105	0.27	N	267250	1000	814 억	12971654	N	N	26	N	N
103	20231212	110907	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61500	700	2	1.15	4460161900	72773	59.42	61000	61600	60700	79000	42600	60800	61288.69	16.42	-3832	28622	62000	61400	61000	60400	60000	61200	60200	814	18200	1000	46200	100	1	78993085	48581	3.45	0.61	12	0.09	17832.00	100956.00	75500	20230911	-18.54	54200	20230105	13.47	75500	-18.54	20230911	54200	13.47	20230105	75500	-18.54	20230911	54200	13.47	20230105	0.27	N	267250	1000	814 억	12971654	N	N	26	N	N
104	20231212	100942	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61200	400	2	0.66	2679780900	43769	35.74	61000	61500	60700	79000	42600	60800	61225.55	16.42	-3832	19110	62000	61400	61000	60400	60000	61200	60200	814	18200	1000	46200	100	1	78993085	48344	3.43	0.61	12	0.06	17832.00	100956.00	75500	20230911	-18.94	54200	20230105	12.92	75500	-18.94	20230911	54200	12.92	20230105	75500	-18.94	20230911	54200	12.92	20230105	0.27	N	267250	1000	814 억	12971654	N	N	26	N	N
105	20231212	090942	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61000	200	2	0.33	226742800	3722	3.04	61000	61000	60700	79000	42600	60800	60919.61	16.42	-3832	1885	62000	61400	61000	60400	60000	61200	60200	814	18200	1000	46200	100	1	78993085	48186	3.42	0.60	12	0.00	17832.00	100956.00	75500	20230911	-19.21	54200	20230105	12.55	75500	-19.21	20230911	54200	12.55	20230105	75500	-19.21	20230911	54200	12.55	20230105	0.27	N	267250	1000	814 억	12971654	N	N	26	N	N
106	20231211	160945	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60800	-500	5	-0.82	7443728200	122259	110.06	61500	61600	60600	79600	43000	61300	60884.94	16.52	31905	-34348	61966	61632	61166	60832	60366	61400	60600	814	18300	1000	46580	100	1	78993085	48028	3.41	0.60	12	0.15	17832.00	100956.00	75500	20230911	-19.47	54200	20230105	12.18	75500	-19.47	20230911	54200	12.18	20230105	75500	-19.47	20230911	54200	12.18	20230105	0.27	N	267250	1000	814 억	13046432	N	N	26	N	N
107	20231211	150942	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61100	-200	5	-0.33	6778796700	111335	100.23	61500	61600	60600	79600	43000	61300	60886.48	16.52	31905	-36854	61966	61632	61166	60832	60366	61400	60600	814	18300	1000	46580	100	1	78993085	48265	3.43	0.61	12	0.14	17832.00	100956.00	75500	20230911	-19.07	54200	20230105	12.73	75500	-19.07	20230911	54200	12.73	20230105	75500	-19.07	20230911	54200	12.73	20230105	0.27	N	267250	1000	814 억	13046432	N	N	4	N	N
108	20231211	140941	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60800	-500	5	-0.82	5134077000	84359	75.94	61500	61600	60600	79600	43000	61300	60859.86	16.52	31905	-27274	61966	61632	61166	60832	60366	61400	60600	814	18300	1000	46580	100	1	78993085	48028	3.41	0.60	12	0.11	17832.00	100956.00	75500	20230911	-19.47	54200	20230105	12.18	75500	-19.47	20230911	54200	12.18	20230105	75500	-19.47	20230911	54200	12.18	20230105	0.27	N	267250	1000	814 억	13046432	N	N	4	N	N
109	20231211	130941	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60700	-600	5	-0.98	3788100600	62217	56.01	61500	61600	60600	79600	43000	61300	60885.30	16.52	31905	-18119	61966	61632	61166	60832	60366	61400	60600	814	18300	1000	46580	100	1	78993085	47949	3.40	0.60	12	0.08	17832.00	100956.00	75500	20230911	-19.60	54200	20230105	11.99	75500	-19.60	20230911	54200	11.99	20230105	75500	-19.60	20230911	54200	11.99	20230105	0.27	N	267250	1000	814 억	13046432	N	N	4	N	N
110	20231211	120942	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60600	-700	5	-1.14	3235468200	53114	47.82	61500	61600	60600	79600	43000	61300	60915.54	16.52	31905	-16289	61966	61632	61166	60832	60366	61400	60600	814	18300	1000	46580	100	1	78993085	47870	3.40	0.60	12	0.07	17832.00	100956.00	75500	20230911	-19.74	54200	20230105	11.81	75500	-19.74	20230911	54200	11.81	20230105	75500	-19.74	20230911	54200	11.81	20230105	0.27	N	267250	1000	814 억	13046432	N	N	4	N	N
111	20231211	110937	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60900	-400	5	-0.65	2066021300	33864	30.49	61500	61600	60700	79600	43000	61300	61009.37	16.52	31905	-5495	61966	61632	61166	60832	60366	61400	60600	814	18300	1000	46580	100	1	78993085	48107	3.42	0.60	12	0.04	17832.00	100956.00	75500	20230911	-19.34	54200	20230105	12.36	75500	-19.34	20230911	54200	12.36	20230105	75500	-19.34	20230911	54200	12.36	20230105	0.27	N	267250	1000	814 억	13046432	N	N	4	N	N
112	20231211	100935	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60900	-400	5	-0.65	1173389300	19202	17.29	61500	61600	60800	79600	43000	61300	61107.66	16.52	31905	-3365	61966	61632	61166	60832	60366	61400	60600	814	18300	1000	46580	100	1	78993085	48107	3.42	0.60	12	0.02	17832.00	100956.00	75500	20230911	-19.34	54200	20230105	12.36	75500	-19.34	20230911	54200	12.36	20230105	75500	-19.34	20230911	54200	12.36	20230105	0.27	N	267250	1000	814 억	13046432	N	N	4	N	N
113	20231211	090937	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61400	100	2	0.16	163170000	2656	2.39	61500	61600	61200	79600	43000	61300	61434.49	16.52	31905	513	61966	61632	61166	60832	60366	61400	60600	814	18300	1000	46580	100	1	78993085	48502	3.44	0.61	12	0.00	17832.00	100956.00	75500	20230911	-18.68	54200	20230105	13.28	75500	-18.68	20230911	54200	13.28	20230105	75500	-18.68	20230911	54200	13.28	20230105	0.27	N	267250	1000	814 억	13046432	N	N	4	N	N
114	20231208	160927	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61300	100	2	0.16	6781998700	110893	66.50	61500	61500	60700	79500	42900	61200	61157.93	16.52	0	-19008	62333	61766	61033	60466	59733	62050	60750	814	18300	1000	46510	100	1	78993085	48423	3.44	0.61	12	0.14	17832.00	100956.00	75500	20230911	-18.81	54200	20230105	13.10	75500	-18.81	20230911	54200	13.10	20230105	75500	-18.81	20230911	54200	13.10	20230105	0.26	N	267250	1000	814 억	13046432	N	N	4	N	N
115	20231208	150931	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61300	100	2	0.16	6293200200	102918	61.72	61500	61500	60700	79500	42900	61200	61147.71	16.52	0	-17687	62333	61766	61033	60466	59733	62050	60750	814	18300	1000	46510	100	1	78993085	48423	3.44	0.61	12	0.13	17832.00	100956.00	75500	20230911	-18.81	54200	20230105	13.10	75500	-18.81	20230911	54200	13.10	20230105	75500	-18.81	20230911	54200	13.10	20230105	0.26	N	267250	1000	814 억	13046432	N	N	0	N	N
116	20231208	140929	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61300	100	2	0.16	4754818400	77810	46.66	61500	61500	60700	79500	42900	61200	61108.06	16.52	0	-11665	62333	61766	61033	60466	59733	62050	60750	814	18300	1000	46510	100	1	78993085	48423	3.44	0.61	12	0.10	17832.00	100956.00	75500	20230911	-18.81	54200	20230105	13.10	75500	-18.81	20230911	54200	13.10	20230105	75500	-18.81	20230911	54200	13.10	20230105	0.26	N	267250	1000	814 억	13046432	N	N	0	N	N
117	20231208	130927	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61100	-100	5	-0.16	3653011400	59840	35.89	61500	61500	60700	79500	42900	61200	61046.31	16.52	0	-9241	62333	61766	61033	60466	59733	62050	60750	814	18300	1000	46510	100	1	78993085	48265	3.43	0.61	12	0.08	17832.00	100956.00	75500	20230911	-19.07	54200	20230105	12.73	75500	-19.07	20230911	54200	12.73	20230105	75500	-19.07	20230911	54200	12.73	20230105	0.26	N	267250	1000	814 억	13046432	N	N	0	N	N
118	20231208	120925	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61100	-100	5	-0.16	3116893300	51062	30.62	61500	61500	60700	79500	42900	61200	61041.35	16.52	0	-7639	62333	61766	61033	60466	59733	62050	60750	814	18300	1000	46510	100	1	78993085	48265	3.43	0.61	12	0.06	17832.00	100956.00	75500	20230911	-19.07	54200	20230105	12.73	75500	-19.07	20230911	54200	12.73	20230105	75500	-19.07	20230911	54200	12.73	20230105	0.26	N	267250	1000	814 억	13046432	N	N	0	N	N
119	20231208	110921	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61000	-200	5	-0.33	2606586600	42708	25.61	61500	61500	60700	79500	42900	61200	61032.75	16.52	0	-6535	62333	61766	61033	60466	59733	62050	60750	814	18300	1000	46510	100	1	78993085	48186	3.42	0.60	12	0.05	17832.00	100956.00	75500	20230911	-19.21	54200	20230105	12.55	75500	-19.21	20230911	54200	12.55	20230105	75500	-19.21	20230911	54200	12.55	20230105	0.26	N	267250	1000	814 억	13046432	N	N	0	N	N
120	20231208	100930	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61200	0	3	0.00	1329280800	21746	13.04	61500	61500	60900	79500	42900	61200	61127.60	16.52	0	-3007	62333	61766	61033	60466	59733	62050	60750	814	18300	1000	46510	100	1	78993085	48344	3.43	0.61	12	0.03	17832.00	100956.00	75500	20230911	-18.94	54200	20230105	12.92	75500	-18.94	20230911	54200	12.92	20230105	75500	-18.94	20230911	54200	12.92	20230105	0.26	N	267250	1000	814 억	13046432	N	N	0	N	N
121	20231208	090920	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61300	100	2	0.16	254445500	4161	2.50	61500	61500	61000	79500	42900	61200	61150.08	16.52	0	593	62333	61766	61033	60466	59733	62050	60750	814	18300	1000	46510	100	1	78993085	48423	3.44	0.61	12	0.01	17832.00	100956.00	75500	20230911	-18.81	54200	20230105	13.10	75500	-18.81	20230911	54200	13.10	20230105	75500	-18.81	20230911	54200	13.10	20230105	0.26	N	267250	1000	814 억	13046432	N	N	0	N	N
122	20231207	160924	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61200	400	2	0.66	10183972100	166606	93.48	60600	61600	60300	79000	42600	60800	61126.07	16.56	0	-34311	62000	61400	61100	60500	60200	61250	60350	814	18200	1000	46200	100	1	78993085	48344	3.43	0.61	12	0.21	17832.00	100956.00	75500	20230911	-18.94	54200	20230105	12.92	75500	-18.94	20230911	54200	12.92	20230105	75500	-18.94	20230911	54200	12.92	20230105	0.28	N	267250	1000	814 억	13079391	N	N	3	N	N
123	20231207	150926	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61300	500	2	0.82	9628394800	157533	88.39	60600	61600	60300	79000	42600	60800	61119.86	16.56	0	-32447	62000	61400	61100	60500	60200	61250	60350	814	18200	1000	46200	100	1	78993085	48423	3.44	0.61	12	0.20	17832.00	100956.00	75500	20230911	-18.81	54200	20230105	13.10	75500	-18.81	20230911	54200	13.10	20230105	75500	-18.81	20230911	54200	13.10	20230105	0.28	N	267250	1000	814 억	13079391	N	N	3	N	N
124	20231207	140921	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61300	500	2	0.82	7885226900	129144	72.46	60600	61600	60300	79000	42600	60800	61057.63	16.56	0	-17442	62000	61400	61100	60500	60200	61250	60350	814	18200	1000	46200	100	1	78993085	48423	3.44	0.61	12	0.16	17832.00	100956.00	75500	20230911	-18.81	54200	20230105	13.10	75500	-18.81	20230911	54200	13.10	20230105	75500	-18.81	20230911	54200	13.10	20230105	0.28	N	267250	1000	814 억	13079391	N	N	3	N	N
125	20231207	130919	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61200	400	2	0.66	6198982300	101704	57.06	60600	61500	60300	79000	42600	60800	60951.21	16.56	0	-12726	62000	61400	61100	60500	60200	61250	60350	814	18200	1000	46200	100	1	78993085	48344	3.43	0.61	12	0.13	17832.00	100956.00	75500	20230911	-18.94	54200	20230105	12.92	75500	-18.94	20230911	54200	12.92	20230105	75500	-18.94	20230911	54200	12.92	20230105	0.28	N	267250	1000	814 억	13079391	N	N	3	N	N
126	20231207	120922	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61300	500	2	0.82	4784126500	78632	44.12	60600	61400	60300	79000	42600	60800	60841.98	16.56	0	-10872	62000	61400	61100	60500	60200	61250	60350	814	18200	1000	46200	100	1	78993085	48423	3.44	0.61	12	0.10	17832.00	100956.00	75500	20230911	-18.81	54200	20230105	13.10	75500	-18.81	20230911	54200	13.10	20230105	75500	-18.81	20230911	54200	13.10	20230105	0.28	N	267250	1000	814 억	13079391	N	N	3	N	N
127	20231207	110917	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60900	100	2	0.16	3457606100	56971	31.97	60600	61100	60300	79000	42600	60800	60690.63	16.56	0	-8896	62000	61400	61100	60500	60200	61250	60350	814	18200	1000	46200	100	1	78993085	48107	3.42	0.60	12	0.07	17832.00	100956.00	75500	20230911	-19.34	54200	20230105	12.36	75500	-19.34	20230911	54200	12.36	20230105	75500	-19.34	20230911	54200	12.36	20230105	0.28	N	267250	1000	814 억	13079391	N	N	3	N	N
128	20231207	100914	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60700	-100	5	-0.16	1966506500	32471	18.22	60600	60900	60300	79000	42600	60800	60561.93	16.56	0	-5632	62000	61400	61100	60500	60200	61250	60350	814	18200	1000	46200	100	1	78993085	47949	3.40	0.60	12	0.04	17832.00	100956.00	75500	20230911	-19.60	54200	20230105	11.99	75500	-19.60	20230911	54200	11.99	20230105	75500	-19.60	20230911	54200	11.99	20230105	0.28	N	267250	1000	814 억	13079391	N	N	3	N	N
129	20231207	090922	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60400	-400	5	-0.66	647289500	10695	6.00	60600	60800	60400	79000	42600	60800	60522.63	16.56	0	-2086	62000	61400	61100	60500	60200	61250	60350	814	18200	1000	46200	100	1	78993085	47712	3.39	0.60	12	0.01	17832.00	100956.00	75500	20230911	-20.00	54200	20230105	11.44	75500	-20.00	20230911	54200	11.44	20230105	75500	-20.00	20230911	54200	11.44	20230105	0.28	N	267250	1000	814 억	13079391	N	N	3	N	N
130	20231206	160912	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60800	-400	5	-0.65	10882076100	177670	91.52	61500	61700	60800	79500	42900	61200	61248.86	16.65	0	-47527	62466	61832	61066	60432	59666	62150	60750	814	18300	1000	46510	100	1	78993085	48028	3.41	0.60	12	0.22	17832.00	100956.00	75500	20230911	-19.47	54200	20230105	12.18	75500	-19.47	20230911	54200	12.18	20230105	75500	-19.47	20230911	54200	12.18	20230105	0.27	N	267250	1000	814 억	13150085	N	N	3	N	N
131	20231206	150926	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60900	-300	5	-0.49	9455965600	154224	79.44	61500	61700	60900	79500	42900	61200	61313.19	16.65	0	-34044	62466	61832	61066	60432	59666	62150	60750	814	18300	1000	46510	100	1	78993085	48107	3.42	0.60	12	0.20	17832.00	100956.00	75500	20230911	-19.34	54200	20230105	12.36	75500	-19.34	20230911	54200	12.36	20230105	75500	-19.34	20230911	54200	12.36	20230105	0.27	N	267250	1000	814 억	13150085	N	N	394	N	N
132	20231206	140922	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61200	0	3	0.00	7414141400	120846	62.25	61500	61700	60900	79500	42900	61200	61351.98	16.65	0	-23682	62466	61832	61066	60432	59666	62150	60750	814	18300	1000	46510	100	1	78993085	48344	3.43	0.61	12	0.15	17832.00	100956.00	75500	20230911	-18.94	54200	20230105	12.92	75500	-18.94	20230911	54200	12.92	20230105	75500	-18.94	20230911	54200	12.92	20230105	0.27	N	267250	1000	814 억	13150085	N	N	394	N	N
133	20231206	130912	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61100	-100	5	-0.16	5845133500	95254	49.07	61500	61700	60900	79500	42900	61200	61363.65	16.65	0	-20601	62466	61832	61066	60432	59666	62150	60750	814	18300	1000	46510	100	1	78993085	48265	3.43	0.61	12	0.12	17832.00	100956.00	75500	20230911	-19.07	54200	20230105	12.73	75500	-19.07	20230911	54200	12.73	20230105	75500	-19.07	20230911	54200	12.73	20230105	0.27	N	267250	1000	814 억	13150085	N	N	394	N	N
134	20231206	120911	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61300	100	2	0.16	4812783200	78401	40.39	61500	61700	60900	79500	42900	61200	61386.76	16.65	0	-18699	62466	61832	61066	60432	59666	62150	60750	814	18300	1000	46510	100	1	78993085	48423	3.44	0.61	12	0.10	17832.00	100956.00	75500	20230911	-18.81	54200	20230105	13.10	75500	-18.81	20230911	54200	13.10	20230105	75500	-18.81	20230911	54200	13.10	20230105	0.27	N	267250	1000	814 억	13150085	N	N	394	N	N
135	20231206	110924	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61700	500	2	0.82	3591186400	58497	30.13	61500	61700	60900	79500	42900	61200	61390.95	16.65	0	-17980	62466	61832	61066	60432	59666	62150	60750	814	18300	1000	46510	100	1	78993085	48739	3.46	0.61	12	0.07	17832.00	100956.00	75500	20230911	-18.28	54200	20230105	13.84	75500	-18.28	20230911	54200	13.84	20230105	75500	-18.28	20230911	54200	13.84	20230105	0.27	N	267250	1000	814 억	13150085	N	N	394	N	N
136	20231206	100913	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61500	300	2	0.49	1906734700	31130	16.04	61500	61600	60900	79500	42900	61200	61250.71	16.65	0	-9099	62466	61832	61066	60432	59666	62150	60750	814	18300	1000	46510	100	1	78993085	48581	3.45	0.61	12	0.04	17832.00	100956.00	75500	20230911	-18.54	54200	20230105	13.47	75500	-18.54	20230911	54200	13.47	20230105	75500	-18.54	20230911	54200	13.47	20230105	0.27	N	267250	1000	814 억	13150085	N	N	394	N	N
137	20231206	090915	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61400	200	2	0.33	221142200	3600	1.85	61500	61600	61300	79500	42900	61200	61428.39	16.65	0	-1123	62466	61832	61066	60432	59666	62150	60750	814	18300	1000	46510	100	1	78993085	48502	3.44	0.61	12	0.00	17832.00	100956.00	75500	20230911	-18.68	54200	20230105	13.28	75500	-18.68	20230911	54200	13.28	20230105	75500	-18.68	20230911	54200	13.28	20230105	0.27	N	267250	1000	814 억	13150085	N	N	394	N	N
138	20231205	160919	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61200	700	2	1.16	11884700100	193870	183.22	60300	61700	60300	78600	42400	60500	61302.52	16.67	0	11519	61300	60900	60700	60300	60100	60800	60200	814	18100	1000	45980	100	1	78993085	48344	3.43	0.61	12	0.25	17832.00	100956.00	75500	20230911	-18.94	54200	20230105	12.92	75500	-18.94	20230911	54200	12.92	20230105	75500	-18.94	20230911	54200	12.92	20230105	0.28	N	267250	1000	814 억	13167871	N	N	394	N	N
139	20231205	150914	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61200	700	2	1.16	10847539400	176927	167.21	60300	61700	60300	78600	42400	60500	61310.83	16.67	0	7915	61300	60900	60700	60300	60100	60800	60200	814	18100	1000	45980	100	1	78993085	48344	3.43	0.61	12	0.22	17832.00	100956.00	75500	20230911	-18.94	54200	20230105	12.92	75500	-18.94	20230911	54200	12.92	20230105	75500	-18.94	20230911	54200	12.92	20230105	0.28	N	267250	1000	814 억	13167871	N	N	53	N	N
140	20231205	140915	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61500	1000	2	1.65	8517896400	139027	131.39	60300	61700	60300	78600	42400	60500	61267.94	16.67	0	16433	61300	60900	60700	60300	60100	60800	60200	814	18100	1000	45980	100	1	78993085	48581	3.45	0.61	12	0.18	17832.00	100956.00	75500	20230911	-18.54	54200	20230105	13.47	75500	-18.54	20230911	54200	13.47	20230105	75500	-18.54	20230911	54200	13.47	20230105	0.28	N	267250	1000	814 억	13167871	N	N	53	N	N
141	20231205	130910	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61500	1000	2	1.65	6800360500	111098	105.00	60300	61600	60300	78600	42400	60500	61210.48	16.67	0	19722	61300	60900	60700	60300	60100	60800	60200	814	18100	1000	45980	100	1	78993085	48581	3.45	0.61	12	0.14	17832.00	100956.00	75500	20230911	-18.54	54200	20230105	13.47	75500	-18.54	20230911	54200	13.47	20230105	75500	-18.54	20230911	54200	13.47	20230105	0.28	N	267250	1000	814 억	13167871	N	N	53	N	N
142	20231205	120908	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61500	1000	2	1.65	5161624500	84440	79.80	60300	61500	60300	78600	42400	60500	61127.73	16.67	0	18483	61300	60900	60700	60300	60100	60800	60200	814	18100	1000	45980	100	1	78993085	48581	3.45	0.61	12	0.11	17832.00	100956.00	75500	20230911	-18.54	54200	20230105	13.47	75500	-18.54	20230911	54200	13.47	20230105	75500	-18.54	20230911	54200	13.47	20230105	0.28	N	267250	1000	814 억	13167871	N	N	53	N	N
143	20231205	110909	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61400	900	2	1.49	3739909600	61277	57.91	60300	61500	60300	78600	42400	60500	61032.86	16.67	0	17691	61300	60900	60700	60300	60100	60800	60200	814	18100	1000	45980	100	1	78993085	48502	3.44	0.61	12	0.08	17832.00	100956.00	75500	20230911	-18.68	54200	20230105	13.28	75500	-18.68	20230911	54200	13.28	20230105	75500	-18.68	20230911	54200	13.28	20230105	0.28	N	267250	1000	814 억	13167871	N	N	53	N	N
144	20231205	100912	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61100	600	2	0.99	1766678600	29019	27.43	60300	61200	60300	78600	42400	60500	60880.09	16.67	0	7637	61300	60900	60700	60300	60100	60800	60200	814	18100	1000	45980	100	1	78993085	48265	3.43	0.61	12	0.04	17832.00	100956.00	75500	20230911	-19.07	54200	20230105	12.73	75500	-19.07	20230911	54200	12.73	20230105	75500	-19.07	20230911	54200	12.73	20230105	0.28	N	267250	1000	814 억	13167871	N	N	53	N	N
145	20231205	090908	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60600	100	2	0.17	278813100	4608	4.35	60300	60800	60300	78600	42400	60500	60506.32	16.67	0	1132	61300	60900	60700	60300	60100	60800	60200	814	18100	1000	45980	100	1	78993085	47870	3.40	0.60	12	0.01	17832.00	100956.00	75500	20230911	-19.74	54200	20230105	11.81	75500	-19.74	20230911	54200	11.81	20230105	75500	-19.74	20230911	54200	11.81	20230105	0.28	N	267250	1000	814 억	13167871	N	N	53	N	N
146	20231204	160904	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60500	-300	5	-0.49	6428011800	105780	41.06	60900	61100	60500	79000	42600	60800	60767.82	16.75	0	-7873	61533	61166	60633	60266	59733	61350	60450	814	18200	1000	46200	100	1	78993085	47791	3.39	0.60	12	0.13	17832.00	100956.00	75500	20230911	-19.87	54200	20230105	11.62	75500	-19.87	20230911	54200	11.62	20230105	75500	-19.87	20230911	54200	11.62	20230105	0.27	N	267250	1000	814 억	13233520	N	N	53	N	N
147	20231204	150908	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60600	-200	5	-0.33	5448740200	89601	34.78	60900	61100	60500	79000	42600	60800	60811.15	16.75	0	-4859	61533	61166	60633	60266	59733	61350	60450	814	18200	1000	46200	100	1	78993085	47870	3.40	0.60	12	0.11	17832.00	100956.00	75500	20230911	-19.74	54200	20230105	11.81	75500	-19.74	20230911	54200	11.81	20230105	75500	-19.74	20230911	54200	11.81	20230105	0.27	N	267250	1000	814 억	13233520	N	N	0	N	N
148	20231204	140902	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60700	-100	5	-0.16	4528625200	74424	28.89	60900	61100	60600	79000	42600	60800	60848.99	16.75	0	-1177	61533	61166	60633	60266	59733	61350	60450	814	18200	1000	46200	100	1	78993085	47949	3.40	0.60	12	0.09	17832.00	100956.00	75500	20230911	-19.60	54200	20230105	11.99	75500	-19.60	20230911	54200	11.99	20230105	75500	-19.60	20230911	54200	11.99	20230105	0.27	N	267250	1000	814 억	13233520	N	N	0	N	N
149	20231204	130901	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60600	-200	5	-0.33	3814005300	62649	24.32	60900	61100	60600	79000	42600	60800	60878.95	16.75	0	4782	61533	61166	60633	60266	59733	61350	60450	814	18200	1000	46200	100	1	78993085	47870	3.40	0.60	12	0.08	17832.00	100956.00	75500	20230911	-19.74	54200	20230105	11.81	75500	-19.74	20230911	54200	11.81	20230105	75500	-19.74	20230911	54200	11.81	20230105	0.27	N	267250	1000	814 억	13233520	N	N	0	N	N
150	20231204	120902	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60800	0	3	0.00	3068536700	50381	19.56	60900	61100	60700	79000	42600	60800	60906.63	16.75	0	10412	61533	61166	60633	60266	59733	61350	60450	814	18200	1000	46200	100	1	78993085	48028	3.41	0.60	12	0.06	17832.00	100956.00	75500	20230911	-19.47	54200	20230105	12.18	75500	-19.47	20230911	54200	12.18	20230105	75500	-19.47	20230911	54200	12.18	20230105	0.27	N	267250	1000	814 억	13233520	N	N	0	N	N
151	20231204	110904	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61000	200	2	0.33	2382031200	39106	15.18	60900	61100	60700	79000	42600	60800	60912.17	16.75	0	10353	61533	61166	60633	60266	59733	61350	60450	814	18200	1000	46200	100	1	78993085	48186	3.42	0.60	12	0.05	17832.00	100956.00	75500	20230911	-19.21	54200	20230105	12.55	75500	-19.21	20230911	54200	12.55	20230105	75500	-19.21	20230911	54200	12.55	20230105	0.27	N	267250	1000	814 억	13233520	N	N	0	N	N
152	20231204	100902	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60900	100	2	0.16	1592864200	26144	10.15	60900	61100	60700	79000	42600	60800	60926.58	16.75	0	9038	61533	61166	60633	60266	59733	61350	60450	814	18200	1000	46200	100	1	78993085	48107	3.42	0.60	12	0.03	17832.00	100956.00	75500	20230911	-19.34	54200	20230105	12.36	75500	-19.34	20230911	54200	12.36	20230105	75500	-19.34	20230911	54200	12.36	20230105	0.27	N	267250	1000	814 억	13233520	N	N	0	N	N
153	20231204	090902	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60800	0	3	0.00	183718900	3019	1.17	60900	61000	60700	79000	42600	60800	60854.26	16.75	0	340	61533	61166	60633	60266	59733	61350	60450	814	18200	1000	46200	100	1	78993085	48028	3.41	0.60	12	0.00	17832.00	100956.00	75500	20230911	-19.47	54200	20230105	12.18	75500	-19.47	20230911	54200	12.18	20230105	75500	-19.47	20230911	54200	12.18	20230105	0.27	N	267250	1000	814 억	13233520	N	N	0	N	N
154	20231201	160903	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60800	500	2	0.83	11655657600	192431	34.68	60400	61000	60100	78300	42300	60300	60570.83	16.78	0	75932	61500	60900	60500	59900	59500	60700	59700	814	18000	1000	45820	100	1	78993085	48028	3.41	0.60	12	0.24	17832.00	100956.00	75500	20230911	-19.47	54200	20230105	12.18	75500	-19.47	20230911	54200	12.18	20230105	75500	-19.47	20230911	54200	12.18	20230105	0.26	N	267250	1000	814 억	13255981	N	N	245	N	N
155	20231201	150859	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60500	200	2	0.33	10950606000	180807	32.59	60400	61000	60100	78300	42300	60300	60565.61	16.78	0	75396	61500	60900	60500	59900	59500	60700	59700	814	18000	1000	45820	100	1	78993085	47791	3.39	0.60	12	0.23	17832.00	100956.00	75500	20230911	-19.87	54200	20230105	11.62	75500	-19.87	20230911	54200	11.62	20230105	75500	-19.87	20230911	54200	11.62	20230105	0.26	N	267250	1000	814 억	13255981	N	N	245	N	N
156	20231201	140859	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60500	200	2	0.33	8785870100	145028	26.14	60400	61000	60100	78300	42300	60300	60581.09	16.78	0	57914	61500	60900	60500	59900	59500	60700	59700	814	18000	1000	45820	100	1	78993085	47791	3.39	0.60	12	0.18	17832.00	100956.00	75500	20230911	-19.87	54200	20230105	11.62	75500	-19.87	20230911	54200	11.62	20230105	75500	-19.87	20230911	54200	11.62	20230105	0.26	N	267250	1000	814 억	13255981	N	N	245	N	N
157	20231201	130902	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60400	100	2	0.17	6174494000	101854	18.36	60400	61000	60300	78300	42300	60300	60621.97	16.78	0	39423	61500	60900	60500	59900	59500	60700	59700	814	18000	1000	45820	100	1	78993085	47712	3.39	0.60	12	0.13	17832.00	100956.00	75500	20230911	-20.00	54200	20230105	11.44	75500	-20.00	20230911	54200	11.44	20230105	75500	-20.00	20230911	54200	11.44	20230105	0.26	N	267250	1000	814 억	13255981	N	N	245	N	N
158	20231201	120907	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60500	200	2	0.33	5343066800	88103	15.88	60400	61000	60300	78300	42300	60300	60646.87	16.78	0	35820	61500	60900	60500	59900	59500	60700	59700	814	18000	1000	45820	100	1	78993085	47791	3.39	0.60	12	0.11	17832.00	100956.00	75500	20230911	-19.87	54200	20230105	11.62	75500	-19.87	20230911	54200	11.62	20230105	75500	-19.87	20230911	54200	11.62	20230105	0.26	N	267250	1000	814 억	13255981	N	N	245	N	N
159	20231201	110902	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60700	400	2	0.66	3677377500	60579	10.92	60400	61000	60300	78300	42300	60300	60705.84	16.78	0	25872	61500	60900	60500	59900	59500	60700	59700	814	18000	1000	45820	100	1	78993085	47949	3.40	0.60	12	0.08	17832.00	100956.00	75500	20230911	-19.60	54200	20230105	11.99	75500	-19.60	20230911	54200	11.99	20230105	75500	-19.60	20230911	54200	11.99	20230105	0.26	N	267250	1000	814 억	13255981	N	N	245	N	N
160	20231201	100908	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60600	300	2	0.50	2150451900	35430	6.39	60400	61000	60300	78300	42300	60300	60699.17	16.78	0	12759	61500	60900	60500	59900	59500	60700	59700	814	18000	1000	45820	100	1	78993085	47870	3.40	0.60	12	0.04	17832.00	100956.00	75500	20230911	-19.74	54200	20230105	11.81	75500	-19.74	20230911	54200	11.81	20230105	75500	-19.74	20230911	54200	11.81	20230105	0.26	N	267250	1000	814 억	13255981	N	N	245	N	N
161	20231201	090859	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60800	500	2	0.83	638631400	10519	1.90	60400	61000	60300	78300	42300	60300	60724.28	16.78	0	6146	61500	60900	60500	59900	59500	60700	59700	814	18000	1000	45820	100	1	78993085	48028	3.41	0.60	12	0.01	17832.00	100956.00	75500	20230911	-19.47	54200	20230105	12.18	75500	-19.47	20230911	54200	12.18	20230105	75500	-19.47	20230911	54200	12.18	20230105	0.26	N	267250	1000	814 억	13255981	N	N	245	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History