KissMeData/316140/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	161244	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	13000	110	2	0.85	26783170870	2075179	101.63	12890	13000	12760	16750	9030	12890	12904.39	37.96	447787	645709	13110	13000	12860	12750	12610	13015	12765	38027	3860	5000	9790	10	1	751949461	97753	3.01	0.33	12	0.28	4315.00	39510.00	13510	20230130	-3.77	10880	20230316	19.49	13510	-3.77	20230130	10880	19.49	20230316	13510	-3.77	20230130	10880	19.49	20230316	0.13	N	316140	5000	38026 억		285435823	N	N	15034	N	00	N
3	20231229	151230	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	13000	110	2	0.85	26783170870	2075179	101.63	12890	13000	12760	16750	9030	12890	12904.39	37.96	447787	645709	13110	13000	12860	12750	12610	13015	12765	38027	3860	5000	9790	10	1	751949461	97753	3.01	0.33	12	0.28	4315.00	39510.00	13510	20230130	-3.77	10880	20230316	19.49	13510	-3.77	20230130	10880	19.49	20230316	13510	-3.77	20230130	10880	19.49	20230316	0.13	N	316140	5000	38026 억		285435823	N	N	15034	N	00	N
4	20231229	141228	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	13000	110	2	0.85	26783170870	2075179	101.63	12890	13000	12760	16750	9030	12890	12904.39	37.96	447787	645709	13110	13000	12860	12750	12610	13015	12765	38027	3860	5000	9790	10	1	751949461	97753	3.01	0.33	12	0.28	4315.00	39510.00	13510	20230130	-3.77	10880	20230316	19.49	13510	-3.77	20230130	10880	19.49	20230316	13510	-3.77	20230130	10880	19.49	20230316	0.13	N	316140	5000	38026 억		285435823	N	N	15034	N	00	N
5	20231229	131230	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	13000	110	2	0.85	26783170870	2075179	101.63	12890	13000	12760	16750	9030	12890	12904.39	37.96	447787	645709	13110	13000	12860	12750	12610	13015	12765	38027	3860	5000	9790	10	1	751949461	97753	3.01	0.33	12	0.28	4315.00	39510.00	13510	20230130	-3.77	10880	20230316	19.49	13510	-3.77	20230130	10880	19.49	20230316	13510	-3.77	20230130	10880	19.49	20230316	0.13	N	316140	5000	38026 억		285435823	N	N	15034	N	00	N
6	20231229	121233	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	13000	110	2	0.85	26783170870	2075179	101.63	12890	13000	12760	16750	9030	12890	12904.39	37.96	447787	645709	13110	13000	12860	12750	12610	13015	12765	38027	3860	5000	9790	10	1	751949461	97753	3.01	0.33	12	0.28	4315.00	39510.00	13510	20230130	-3.77	10880	20230316	19.49	13510	-3.77	20230130	10880	19.49	20230316	13510	-3.77	20230130	10880	19.49	20230316	0.13	N	316140	5000	38026 억		285435823	N	N	15034	N	00	N
7	20231229	111135	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	13000	110	2	0.85	26783170870	2075179	101.63	12890	13000	12760	16750	9030	12890	12904.39	37.96	447787	645709	13110	13000	12860	12750	12610	13015	12765	38027	3860	5000	9790	10	1	751949461	97753	3.01	0.33	12	0.28	4315.00	39510.00	13510	20230130	-3.77	10880	20230316	19.49	13510	-3.77	20230130	10880	19.49	20230316	13510	-3.77	20230130	10880	19.49	20230316	0.13	N	316140	5000	38026 억		285435823	N	N	15034	N	00	N
8	20231229	101149	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	13000	110	2	0.85	26783170870	2075179	101.63	12890	13000	12760	16750	9030	12890	12904.39	37.96	447787	645709	13110	13000	12860	12750	12610	13015	12765	38027	3860	5000	9790	10	1	751949461	97753	3.01	0.33	12	0.28	4315.00	39510.00	13510	20230130	-3.77	10880	20230316	19.49	13510	-3.77	20230130	10880	19.49	20230316	13510	-3.77	20230130	10880	19.49	20230316	0.13	N	316140	5000	38026 억		285435823	N	N	15034	N	00	N
9	20231229	091147	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	13000	110	2	0.85	26783170870	2075179	101.63	12890	13000	12760	16750	9030	12890	12904.39	37.96	447787	645709	13110	13000	12860	12750	12610	13015	12765	38027	3860	5000	9790	10	1	751949461	97753	3.01	0.33	12	0.28	4315.00	39510.00	13510	20230130	-3.77	10880	20230316	19.49	13510	-3.77	20230130	10880	19.49	20230316	13510	-3.77	20230130	10880	19.49	20230316	0.13	N	316140	5000	38026 억		285435823	N	N	15034	N	00	N
10	20231228	161134	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	13000	110	2	0.85	26655986920	2065364	101.15	12890	13000	12760	16750	9030	12890	12904.39	37.90	3393	645709	13110	13000	12860	12750	12610	13015	12765	38027	3860	5000	9790	10	1	751949461	97753	3.01	0.33	12	0.27	4315.00	39510.00	13510	20230130	-3.77	10880	20230316	19.49	13510	-3.77	20230130	10880	19.49	20230316	13510	-3.77	20230130	10880	19.49	20230316	0.13	N	316140	5000	38026 억		284991429	N	N	15034	N	00	N
11	20231228	151144	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12970	80	2	0.62	20092983140	1560435	76.42	12890	12990	12760	16750	9030	12890	12876.53	37.90	3393	416379	13110	13000	12860	12750	12610	13015	12765	38027	3860	5000	9790	10	1	751949461	97528	3.01	0.33	12	0.21	4315.00	39510.00	13510	20230130	-4.00	10880	20230316	19.21	13510	-4.00	20230130	10880	19.21	20230316	13510	-4.00	20230130	10880	19.21	20230316	0.13	N	316140	5000	38026 억		284991429	N	N	5504	N	00	N
12	20231228	141134	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12890	0	3	0.00	14990019560	1166460	57.13	12890	12920	12760	16750	9030	12890	12850.86	37.90	3393	302203	13110	13000	12860	12750	12610	13015	12765	38027	3860	5000	9790	10	1	751949461	96926	2.99	0.33	12	0.16	4315.00	39510.00	13510	20230130	-4.59	10880	20230316	18.47	13510	-4.59	20230130	10880	18.47	20230316	13510	-4.59	20230130	10880	18.47	20230316	0.13	N	316140	5000	38026 억		284991429	N	N	5504	N	00	N
13	20231228	131133	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12880	-10	5	-0.08	13104905430	1020209	49.97	12890	12920	12760	16750	9030	12890	12845.31	37.90	3393	264281	13110	13000	12860	12750	12610	13015	12765	38027	3860	5000	9790	10	1	751949461	96851	2.98	0.33	12	0.14	4315.00	39510.00	13510	20230130	-4.66	10880	20230316	18.38	13510	-4.66	20230130	10880	18.38	20230316	13510	-4.66	20230130	10880	18.38	20230316	0.13	N	316140	5000	38026 억		284991429	N	N	5504	N	00	N
14	20231228	121137	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12910	20	2	0.16	11182987600	871112	42.66	12890	12920	12760	16750	9030	12890	12837.60	37.90	3393	208676	13110	13000	12860	12750	12610	13015	12765	38027	3860	5000	9790	10	1	751949461	97077	2.99	0.33	12	0.12	4315.00	39510.00	13510	20230130	-4.44	10880	20230316	18.66	13510	-4.44	20230130	10880	18.66	20230316	13510	-4.44	20230130	10880	18.66	20230316	0.13	N	316140	5000	38026 억		284991429	N	N	5504	N	00	N
15	20231228	111141	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12860	-30	5	-0.23	8130804880	634210	31.06	12890	12890	12760	16750	9030	12890	12820.37	37.90	3393	117354	13110	13000	12860	12750	12610	13015	12765	38027	3860	5000	9790	10	1	751949461	96701	2.98	0.33	12	0.08	4315.00	39510.00	13510	20230130	-4.81	10880	20230316	18.20	13510	-4.81	20230130	10880	18.20	20230316	13510	-4.81	20230130	10880	18.20	20230316	0.13	N	316140	5000	38026 억		284991429	N	N	5504	N	00	N
16	20231228	101136	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12820	-70	5	-0.54	5387583190	420424	20.59	12890	12890	12760	16750	9030	12890	12814.64	37.90	3393	74375	13110	13000	12860	12750	12610	13015	12765	38027	3860	5000	9790	10	1	751949461	96400	2.97	0.32	12	0.06	4315.00	39510.00	13510	20230130	-5.11	10880	20230316	17.83	13510	-5.11	20230130	10880	17.83	20230316	13510	-5.11	20230130	10880	17.83	20230316	0.13	N	316140	5000	38026 억		284991429	N	N	5504	N	00	N
17	20231228	091140	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12770	-120	5	-0.93	1733215430	135370	6.63	12890	12890	12760	16750	9030	12890	12803.54	37.90	3393	-4736	13110	13000	12860	12750	12610	13015	12765	38027	3860	5000	9790	10	1	751949461	96024	2.96	0.32	12	0.02	4315.00	39510.00	13510	20230130	-5.48	10880	20230316	17.37	13510	-5.48	20230130	10880	17.37	20230316	13510	-5.48	20230130	10880	17.37	20230316	0.13	N	316140	5000	38026 억		284991429	N	N	5504	N	00	N
18	20231227	161123	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12890	-110	5	-0.85	26163388660	2037869	80.11	12890	12970	12720	16900	9100	13000	12838.59	37.96	-31808	-436198	13026	13012	12996	12982	12966	13015	12985	38027	3900	5000	9880	10	1	751949461	96926	2.99	0.33	12	0.27	4315.00	39510.00	13510	20230130	-4.59	10880	20230316	18.47	13510	-4.59	20230130	10880	18.47	20230316	13510	-4.59	20230130	10880	18.47	20230316	0.13	N	316140	5000	38026 억		285436784	N	N	5504	N	00	N
19	20231227	151140	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12860	-140	5	-1.08	24153447960	1881867	73.98	12890	12970	12720	16900	9100	13000	12834.83	37.96	-31808	-486729	13026	13012	12996	12982	12966	13015	12985	38027	3900	5000	9880	10	1	751949461	96701	2.98	0.33	12	0.25	4315.00	39510.00	13510	20230130	-4.81	10880	20230316	18.20	13510	-4.81	20230130	10880	18.20	20230316	13510	-4.81	20230130	10880	18.20	20230316	0.13	N	316140	5000	38026 억		285436784	N	N	13542	N	00	N
20	20231227	141134	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12820	-180	5	-1.38	21708927980	1691453	66.49	12890	12970	12720	16900	9100	13000	12834.48	37.96	-31808	-474339	13026	13012	12996	12982	12966	13015	12985	38027	3900	5000	9880	10	1	751949461	96400	2.97	0.32	12	0.22	4315.00	39510.00	13510	20230130	-5.11	10880	20230316	17.83	13510	-5.11	20230130	10880	17.83	20230316	13510	-5.11	20230130	10880	17.83	20230316	0.13	N	316140	5000	38026 억		285436784	N	N	13542	N	00	N
21	20231227	131126	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12830	-170	5	-1.31	20514205710	1598364	62.84	12890	12970	12720	16900	9100	13000	12834.50	37.96	-31808	-458385	13026	13012	12996	12982	12966	13015	12985	38027	3900	5000	9880	10	1	751949461	96475	2.97	0.32	12	0.21	4315.00	39510.00	13510	20230130	-5.03	10880	20230316	17.92	13510	-5.03	20230130	10880	17.92	20230316	13510	-5.03	20230130	10880	17.92	20230316	0.13	N	316140	5000	38026 억		285436784	N	N	13542	N	00	N
22	20231227	121127	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12830	-170	5	-1.31	19154033110	1492510	58.67	12890	12970	12720	16900	9100	13000	12833.44	37.96	-31808	-440973	13026	13012	12996	12982	12966	13015	12985	38027	3900	5000	9880	10	1	751949461	96475	2.97	0.32	12	0.20	4315.00	39510.00	13510	20230130	-5.03	10880	20230316	17.92	13510	-5.03	20230130	10880	17.92	20230316	13510	-5.03	20230130	10880	17.92	20230316	0.13	N	316140	5000	38026 억		285436784	N	N	13542	N	00	N
23	20231227	111137	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12850	-150	5	-1.15	15915261920	1239728	48.74	12890	12970	12720	16900	9100	13000	12837.70	37.96	-31808	-358103	13026	13012	12996	12982	12966	13015	12985	38027	3900	5000	9880	10	1	751949461	96626	2.98	0.33	12	0.16	4315.00	39510.00	13510	20230130	-4.89	10880	20230316	18.11	13510	-4.89	20230130	10880	18.11	20230316	13510	-4.89	20230130	10880	18.11	20230316	0.13	N	316140	5000	38026 억		285436784	N	N	13542	N	00	N
24	20231227	101134	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12840	-160	5	-1.23	13550788810	1055547	41.50	12890	12970	12720	16900	9100	13000	12837.69	37.96	-31808	-325491	13026	13012	12996	12982	12966	13015	12985	38027	3900	5000	9880	10	1	751949461	96550	2.98	0.32	12	0.14	4315.00	39510.00	13510	20230130	-4.96	10880	20230316	18.01	13510	-4.96	20230130	10880	18.01	20230316	13510	-4.96	20230130	10880	18.01	20230316	0.13	N	316140	5000	38026 억		285436784	N	N	13542	N	00	N
25	20231227	091138	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12890	-110	5	-0.85	4462153440	346210	13.61	12890	12970	12820	16900	9100	13000	12888.57	37.96	-31808	-19056	13026	13012	12996	12982	12966	13015	12985	38027	3900	5000	9880	10	1	751949461	96926	2.99	0.33	12	0.05	4315.00	39510.00	13510	20230130	-4.59	10880	20230316	18.47	13510	-4.59	20230130	10880	18.47	20230316	13510	-4.59	20230130	10880	18.47	20230316	0.13	N	316140	5000	38026 억		285436784	N	N	13542	N	00	N
26	20231226	161135	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	13000	0	3	0.00	32772134070	2521200	156.39	13000	13010	12980	16900	9100	13000	12998.62	37.92	-17829	657995	13066	13032	12996	12962	12926	13015	12945	38027	3900	5000	9880	10	1	751949461	97753	3.01	0.33	12	0.34	4315.00	39510.00	13510	20230130	-3.77	10880	20230316	19.49	13510	-3.77	20230130	10880	19.49	20230316	13510	-3.77	20230130	10880	19.49	20230316	0.14	N	316140	5000	38026 억		285108268	N	N	13542	N	00	N
27	20231226	151135	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	13000	0	3	0.00	28922674550	2225082	138.02	13000	13010	12980	16900	9100	13000	12998.48	37.92	-17829	513885	13066	13032	12996	12962	12926	13015	12945	38027	3900	5000	9880	10	1	751949461	97753	3.01	0.33	12	0.30	4315.00	39510.00	13510	20230130	-3.77	10880	20230316	19.49	13510	-3.77	20230130	10880	19.49	20230316	13510	-3.77	20230130	10880	19.49	20230316	0.14	N	316140	5000	38026 억		285108268	N	N	604	N	00	N
28	20231226	141137	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12990	-10	5	-0.08	23346797530	1796072	111.41	13000	13010	12980	16900	9100	13000	12998.81	37.92	-17829	414530	13066	13032	12996	12962	12926	13015	12945	38027	3900	5000	9880	10	1	751949461	97678	3.01	0.33	12	0.24	4315.00	39510.00	13510	20230130	-3.85	10880	20230316	19.39	13510	-3.85	20230130	10880	19.39	20230316	13510	-3.85	20230130	10880	19.39	20230316	0.14	N	316140	5000	38026 억		285108268	N	N	604	N	00	N
29	20231226	131135	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	13000	0	3	0.00	20730848050	1594787	98.92	13000	13010	12980	16900	9100	13000	12999.13	37.92	-17829	411680	13066	13032	12996	12962	12926	13015	12945	38027	3900	5000	9880	10	1	751949461	97753	3.01	0.33	12	0.21	4315.00	39510.00	13510	20230130	-3.77	10880	20230316	19.49	13510	-3.77	20230130	10880	19.49	20230316	13510	-3.77	20230130	10880	19.49	20230316	0.14	N	316140	5000	38026 억		285108268	N	N	604	N	00	N
30	20231226	121135	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	13010	10	2	0.08	17578225300	1352275	83.88	13000	13010	12980	16900	9100	13000	12999.00	37.92	-17829	378926	13066	13032	12996	12962	12926	13015	12945	38027	3900	5000	9880	10	1	751949461	97829	3.02	0.33	12	0.18	4315.00	39510.00	13510	20230130	-3.70	10880	20230316	19.58	13510	-3.70	20230130	10880	19.58	20230316	13510	-3.70	20230130	10880	19.58	20230316	0.14	N	316140	5000	38026 억		285108268	N	N	604	N	00	N
31	20231226	111139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	13000	0	3	0.00	12290786150	945528	58.65	13000	13010	12980	16900	9100	13000	12998.86	37.92	-17829	305499	13066	13032	12996	12962	12926	13015	12945	38027	3900	5000	9880	10	1	751949461	97753	3.01	0.33	12	0.13	4315.00	39510.00	13510	20230130	-3.77	10880	20230316	19.49	13510	-3.77	20230130	10880	19.49	20230316	13510	-3.77	20230130	10880	19.49	20230316	0.14	N	316140	5000	38026 억		285108268	N	N	604	N	00	N
32	20231226	101133	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	13010	10	2	0.08	8227693220	632998	39.26	13000	13010	12980	16900	9100	13000	12997.98	37.92	-17829	189347	13066	13032	12996	12962	12926	13015	12945	38027	3900	5000	9880	10	1	751949461	97829	3.02	0.33	12	0.08	4315.00	39510.00	13510	20230130	-3.70	10880	20230316	19.58	13510	-3.70	20230130	10880	19.58	20230316	13510	-3.70	20230130	10880	19.58	20230316	0.14	N	316140	5000	38026 억		285108268	N	N	604	N	00	N
33	20231226	091136	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12990	-10	5	-0.08	1773954090	136501	8.47	13000	13010	12980	16900	9100	13000	12995.90	37.92	-17829	47382	13066	13032	12996	12962	12926	13015	12945	38027	3900	5000	9880	10	1	751949461	97678	3.01	0.33	12	0.02	4315.00	39510.00	13510	20230130	-3.85	10880	20230316	19.39	13510	-3.85	20230130	10880	19.39	20230316	13510	-3.85	20230130	10880	19.39	20230316	0.14	N	316140	5000	38026 억		285108268	N	N	604	N	00	N
34	20231222	161117	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	13000	20	2	0.15	20897114520	1608468	141.40	13020	13030	12960	16870	9090	12980	12991.92	37.89	35223	345259	13046	13012	12966	12932	12886	13030	12950	38027	3890	5000	9860	10	1	751949461	97753	3.01	0.33	12	0.21	4315.00	39510.00	13510	20230130	-3.77	10880	20230316	19.49	13510	-3.77	20230130	10880	19.49	20230316	13510	-3.77	20230130	10880	19.49	20230316	0.14	N	316140	5000	38026 억		284894696	N	N	604	N	00	N
35	20231222	151115	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12990	10	2	0.08	18249411710	1404726	123.49	13020	13030	12960	16870	9090	12980	12991.44	37.89	35223	321455	13046	13012	12966	12932	12886	13030	12950	38027	3890	5000	9860	10	1	751949461	97678	3.01	0.33	12	0.19	4315.00	39510.00	13510	20230130	-3.85	10880	20230316	19.39	13510	-3.85	20230130	10880	19.39	20230316	13510	-3.85	20230130	10880	19.39	20230316	0.14	N	316140	5000	38026 억		284894696	N	N	6	N	00	N
36	20231222	141114	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12970	-10	5	-0.08	15076056410	1160344	102.00	13020	13030	12960	16870	9090	12980	12992.75	37.89	35223	310722	13046	13012	12966	12932	12886	13030	12950	38027	3890	5000	9860	10	1	751949461	97528	3.01	0.33	12	0.15	4315.00	39510.00	13510	20230130	-4.00	10880	20230316	19.21	13510	-4.00	20230130	10880	19.21	20230316	13510	-4.00	20230130	10880	19.21	20230316	0.14	N	316140	5000	38026 억		284894696	N	N	6	N	00	N
37	20231222	131113	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12990	10	2	0.08	11493460180	884341	77.74	13020	13030	12970	16870	9090	12980	12996.64	37.89	35223	225801	13046	13012	12966	12932	12886	13030	12950	38027	3890	5000	9860	10	1	751949461	97678	3.01	0.33	12	0.12	4315.00	39510.00	13510	20230130	-3.85	10880	20230316	19.39	13510	-3.85	20230130	10880	19.39	20230316	13510	-3.85	20230130	10880	19.39	20230316	0.14	N	316140	5000	38026 억		284894696	N	N	6	N	00	N
38	20231222	121114	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12990	10	2	0.08	10095683850	776756	68.28	13020	13030	12970	16870	9090	12980	12997.24	37.89	35223	162100	13046	13012	12966	12932	12886	13030	12950	38027	3890	5000	9860	10	1	751949461	97678	3.01	0.33	12	0.10	4315.00	39510.00	13510	20230130	-3.85	10880	20230316	19.39	13510	-3.85	20230130	10880	19.39	20230316	13510	-3.85	20230130	10880	19.39	20230316	0.14	N	316140	5000	38026 억		284894696	N	N	6	N	00	N
39	20231222	111111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	13000	20	2	0.15	8270096290	636257	55.93	13020	13030	12970	16870	9090	12980	12998.04	37.89	35223	90788	13046	13012	12966	12932	12886	13030	12950	38027	3890	5000	9860	10	1	751949461	97753	3.01	0.33	12	0.08	4315.00	39510.00	13510	20230130	-3.77	10880	20230316	19.49	13510	-3.77	20230130	10880	19.49	20230316	13510	-3.77	20230130	10880	19.49	20230316	0.14	N	316140	5000	38026 억		284894696	N	N	6	N	00	N
40	20231222	101108	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12980	0	3	0.00	6527186600	502097	44.14	13020	13030	12970	16870	9090	12980	12999.85	37.89	35223	37517	13046	13012	12966	12932	12886	13030	12950	38027	3890	5000	9860	10	1	751949461	97603	3.01	0.33	12	0.07	4315.00	39510.00	13510	20230130	-3.92	10880	20230316	19.30	13510	-3.92	20230130	10880	19.30	20230316	13510	-3.92	20230130	10880	19.30	20230316	0.14	N	316140	5000	38026 억		284894696	N	N	6	N	00	N
41	20231222	091113	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	13020	40	2	0.31	1321634170	101538	8.93	13020	13030	13000	16870	9090	12980	13016.15	37.89	35223	52359	13046	13012	12966	12932	12886	13030	12950	38027	3890	5000	9860	10	1	751949461	97904	3.02	0.33	12	0.01	4315.00	39510.00	13510	20230130	-3.63	10880	20230316	19.67	13510	-3.63	20230130	10880	19.67	20230316	13510	-3.63	20230130	10880	19.67	20230316	0.14	N	316140	5000	38026 억		284894696	N	N	6	N	00	N
42	20231221	161104	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12980	-10	5	-0.08	14742560600	1135955	73.05	12950	13000	12920	16880	9100	12990	12978.11	37.80	-5279	53968	13076	13032	12966	12922	12856	13055	12945	38027	3890	5000	9870	10	1	751949461	97603	3.01	0.33	12	0.15	4315.00	39510.00	13510	20230130	-3.92	10880	20230316	19.30	13510	-3.92	20230130	10880	19.30	20230316	13510	-3.92	20230130	10880	19.30	20230316	0.13	N	316140	5000	38026 억		284250145	N	N	6	N	00	N
43	20231221	151110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12990	0	3	0.00	12133990770	934999	60.13	12950	13000	12920	16880	9100	12990	12977.54	37.80	-5279	-2384	13076	13032	12966	12922	12856	13055	12945	38027	3890	5000	9870	10	1	751949461	97678	3.01	0.33	12	0.12	4315.00	39510.00	13510	20230130	-3.85	10880	20230316	19.39	13510	-3.85	20230130	10880	19.39	20230316	13510	-3.85	20230130	10880	19.39	20230316	0.13	N	316140	5000	38026 억		284250145	N	N	22674	N	00	N
44	20231221	141105	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12970	-20	5	-0.15	10053336090	774671	49.82	12950	13000	12920	16880	9100	12990	12977.55	37.80	-5279	18994	13076	13032	12966	12922	12856	13055	12945	38027	3890	5000	9870	10	1	751949461	97528	3.01	0.33	12	0.10	4315.00	39510.00	13510	20230130	-4.00	10880	20230316	19.21	13510	-4.00	20230130	10880	19.21	20230316	13510	-4.00	20230130	10880	19.21	20230316	0.13	N	316140	5000	38026 억		284250145	N	N	22674	N	00	N
45	20231221	131103	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12980	-10	5	-0.08	8339423520	642593	41.32	12950	13000	12920	16880	9100	12990	12977.77	37.80	-5279	42309	13076	13032	12966	12922	12856	13055	12945	38027	3890	5000	9870	10	1	751949461	97603	3.01	0.33	12	0.09	4315.00	39510.00	13510	20230130	-3.92	10880	20230316	19.30	13510	-3.92	20230130	10880	19.30	20230316	13510	-3.92	20230130	10880	19.30	20230316	0.13	N	316140	5000	38026 억		284250145	N	N	22674	N	00	N
46	20231221	121110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12990	0	3	0.00	6901663480	531846	34.20	12950	13000	12920	16880	9100	12990	12976.81	37.80	-5279	54335	13076	13032	12966	12922	12856	13055	12945	38027	3890	5000	9870	10	1	751949461	97678	3.01	0.33	12	0.07	4315.00	39510.00	13510	20230130	-3.85	10880	20230316	19.39	13510	-3.85	20230130	10880	19.39	20230316	13510	-3.85	20230130	10880	19.39	20230316	0.13	N	316140	5000	38026 억		284250145	N	N	22674	N	00	N
47	20231221	111111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12980	-10	5	-0.08	5390813210	415466	26.72	12950	13000	12920	16880	9100	12990	12975.34	37.80	-5279	55231	13076	13032	12966	12922	12856	13055	12945	38027	3890	5000	9870	10	1	751949461	97603	3.01	0.33	12	0.06	4315.00	39510.00	13510	20230130	-3.92	10880	20230316	19.30	13510	-3.92	20230130	10880	19.30	20230316	13510	-3.92	20230130	10880	19.30	20230316	0.13	N	316140	5000	38026 억		284250145	N	N	22674	N	00	N
48	20231221	101105	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12990	0	3	0.00	3308668600	255031	16.40	12950	13000	12920	16880	9100	12990	12973.59	37.80	-5279	61691	13076	13032	12966	12922	12856	13055	12945	38027	3890	5000	9870	10	1	751949461	97678	3.01	0.33	12	0.03	4315.00	39510.00	13510	20230130	-3.85	10880	20230316	19.39	13510	-3.85	20230130	10880	19.39	20230316	13510	-3.85	20230130	10880	19.39	20230316	0.13	N	316140	5000	38026 억		284250145	N	N	22674	N	00	N
49	20231221	091107	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12960	-30	5	-0.23	879423320	67920	4.37	12950	12980	12920	16880	9100	12990	12947.89	37.80	-5279	19391	13076	13032	12966	12922	12856	13055	12945	38027	3890	5000	9870	10	1	751949461	97453	3.00	0.33	12	0.01	4315.00	39510.00	13510	20230130	-4.07	10880	20230316	19.12	13510	-4.07	20230130	10880	19.12	20230316	13510	-4.07	20230130	10880	19.12	20230316	0.13	N	316140	5000	38026 억		284250145	N	N	22674	N	00	N
50	20231220	161111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12990	90	2	0.70	20141492260	1551518	7.27	12930	13010	12900	16770	9030	12900	12981.79	37.79	10134	655608	12986	12942	12916	12872	12846	12930	12860	38027	3870	5000	9800	10	1	751949461	97678	3.01	0.33	12	0.21	4315.00	39510.00	13510	20230130	-3.85	10880	20230316	19.39	13510	-3.85	20230130	10880	19.39	20230316	13510	-3.85	20230130	10880	19.39	20230316	0.14	N	316140	5000	38026 억		284142222	N	N	22674	N	00	N
51	20231220	151202	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12980	80	2	0.62	18378366550	1415774	6.64	12930	13010	12900	16770	9030	12900	12981.15	37.79	10134	647630	12986	12942	12916	12872	12846	12930	12860	38027	3870	5000	9800	10	1	751949461	97603	3.01	0.33	12	0.19	4315.00	39510.00	13510	20230130	-3.92	10880	20230316	19.30	13510	-3.92	20230130	10880	19.30	20230316	13510	-3.92	20230130	10880	19.30	20230316	0.14	N	316140	5000	38026 억		284142222	N	N	2901	N	00	N
52	20231220	141224	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12980	80	2	0.62	14821909790	1141844	5.35	12930	13010	12900	16770	9030	12900	12980.68	37.79	10134	581021	12986	12942	12916	12872	12846	12930	12860	38027	3870	5000	9800	10	1	751949461	97603	3.01	0.33	12	0.15	4315.00	39510.00	13510	20230130	-3.92	10880	20230316	19.30	13510	-3.92	20230130	10880	19.30	20230316	13510	-3.92	20230130	10880	19.30	20230316	0.14	N	316140	5000	38026 억		284142222	N	N	2901	N	00	N
53	20231220	131213	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12990	90	2	0.70	11369551670	876171	4.11	12930	13010	12900	16770	9030	12900	12976.41	37.79	10134	525294	12986	12942	12916	12872	12846	12930	12860	38027	3870	5000	9800	10	1	751949461	97678	3.01	0.33	12	0.12	4315.00	39510.00	13510	20230130	-3.85	10880	20230316	19.39	13510	-3.85	20230130	10880	19.39	20230316	13510	-3.85	20230130	10880	19.39	20230316	0.14	N	316140	5000	38026 억		284142222	N	N	2901	N	00	N
54	20231220	121104	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12990	90	2	0.70	7404685400	571186	2.68	12930	13000	12900	16770	9030	12900	12963.70	37.79	10134	293845	12986	12942	12916	12872	12846	12930	12860	38027	3870	5000	9800	10	1	751949461	97678	3.01	0.33	12	0.08	4315.00	39510.00	13510	20230130	-3.85	10880	20230316	19.39	13510	-3.85	20230130	10880	19.39	20230316	13510	-3.85	20230130	10880	19.39	20230316	0.14	N	316140	5000	38026 억		284142222	N	N	2901	N	00	N
55	20231220	111107	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12970	70	2	0.54	5173707670	399273	1.87	12930	12990	12900	16770	9030	12900	12957.82	37.79	10134	200614	12986	12942	12916	12872	12846	12930	12860	38027	3870	5000	9800	10	1	751949461	97528	3.01	0.33	12	0.05	4315.00	39510.00	13510	20230130	-4.00	10880	20230316	19.21	13510	-4.00	20230130	10880	19.21	20230316	13510	-4.00	20230130	10880	19.21	20230316	0.14	N	316140	5000	38026 억		284142222	N	N	2901	N	00	N
56	20231220	101109	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12960	60	2	0.47	4120017000	317997	1.49	12930	12990	12900	16770	9030	12900	12956.15	37.79	10134	169224	12986	12942	12916	12872	12846	12930	12860	38027	3870	5000	9800	10	1	751949461	97453	3.00	0.33	12	0.04	4315.00	39510.00	13510	20230130	-4.07	10880	20230316	19.12	13510	-4.07	20230130	10880	19.12	20230316	13510	-4.07	20230130	10880	19.12	20230316	0.14	N	316140	5000	38026 억		284142222	N	N	2901	N	00	N
57	20231220	091106	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12930	30	2	0.23	838026560	64825	0.30	12930	12950	12900	16770	9030	12900	12927.53	37.79	10134	27075	12986	12942	12916	12872	12846	12930	12860	38027	3870	5000	9800	10	1	751949461	97227	3.00	0.33	12	0.01	4315.00	39510.00	13510	20230130	-4.29	10880	20230316	18.84	13510	-4.29	20230130	10880	18.84	20230316	13510	-4.29	20230130	10880	18.84	20230316	0.14	N	316140	5000	38026 억		284142222	N	N	2901	N	00	N
58	20231219	161104	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12900	-20	5	-0.15	13438852440	1040008	74.46	12910	12960	12890	16790	9050	12920	12921.89	37.79	-36188	-58938	13113	13016	12943	12846	12773	12980	12810	38027	3870	5000	9810	10	1	751949461	97001	2.99	0.33	12	0.14	4315.00	39510.00	13510	20230130	-4.52	10880	20230316	18.57	13510	-4.52	20230130	10880	18.57	20230316	13510	-4.52	20230130	10880	18.57	20230316	0.14	N	316140	5000	38026 억		284134168	N	N	2901	N	00	N
59	20231219	151109	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12910	-10	5	-0.08	10591029510	819294	58.66	12910	12960	12890	16790	9050	12920	12927.02	37.79	-36188	24797	13113	13016	12943	12846	12773	12980	12810	38027	3870	5000	9810	10	1	751949461	97077	2.99	0.33	12	0.11	4315.00	39510.00	13510	20230130	-4.44	10880	20230316	18.66	13510	-4.44	20230130	10880	18.66	20230316	13510	-4.44	20230130	10880	18.66	20230316	0.14	N	316140	5000	38026 억		284134168	N	N	1839	N	00	N
60	20231219	141102	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12930	10	2	0.08	8545404160	660983	47.32	12910	12960	12890	16790	9050	12920	12928.33	37.79	-36188	44137	13113	13016	12943	12846	12773	12980	12810	38027	3870	5000	9810	10	1	751949461	97227	3.00	0.33	12	0.09	4315.00	39510.00	13510	20230130	-4.29	10880	20230316	18.84	13510	-4.29	20230130	10880	18.84	20230316	13510	-4.29	20230130	10880	18.84	20230316	0.14	N	316140	5000	38026 억		284134168	N	N	1839	N	00	N
61	20231219	131110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12940	20	2	0.15	6967399370	538967	38.59	12910	12960	12890	16790	9050	12920	12927.33	37.79	-36188	51649	13113	13016	12943	12846	12773	12980	12810	38027	3870	5000	9810	10	1	751949461	97302	3.00	0.33	12	0.07	4315.00	39510.00	13510	20230130	-4.22	10880	20230316	18.93	13510	-4.22	20230130	10880	18.93	20230316	13510	-4.22	20230130	10880	18.93	20230316	0.14	N	316140	5000	38026 억		284134168	N	N	1839	N	00	N
62	20231219	121111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12950	30	2	0.23	5686287080	440009	31.50	12910	12960	12890	16790	9050	12920	12923.12	37.79	-36188	49367	13113	13016	12943	12846	12773	12980	12810	38027	3870	5000	9810	10	1	751949461	97377	3.00	0.33	12	0.06	4315.00	39510.00	13510	20230130	-4.15	10880	20230316	19.03	13510	-4.15	20230130	10880	19.03	20230316	13510	-4.15	20230130	10880	19.03	20230316	0.14	N	316140	5000	38026 억		284134168	N	N	1839	N	00	N
63	20231219	111107	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12930	10	2	0.08	4337851790	335847	24.04	12910	12940	12890	16790	9050	12920	12916.15	37.79	-36188	35968	13113	13016	12943	12846	12773	12980	12810	38027	3870	5000	9810	10	1	751949461	97227	3.00	0.33	12	0.04	4315.00	39510.00	13510	20230130	-4.29	10880	20230316	18.84	13510	-4.29	20230130	10880	18.84	20230316	13510	-4.29	20230130	10880	18.84	20230316	0.14	N	316140	5000	38026 억		284134168	N	N	1839	N	00	N
64	20231219	101105	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12930	10	2	0.08	3244309270	251270	17.99	12910	12940	12890	16790	9050	12920	12911.63	37.79	-36188	35116	13113	13016	12943	12846	12773	12980	12810	38027	3870	5000	9810	10	1	751949461	97227	3.00	0.33	12	0.03	4315.00	39510.00	13510	20230130	-4.29	10880	20230316	18.84	13510	-4.29	20230130	10880	18.84	20230316	13510	-4.29	20230130	10880	18.84	20230316	0.14	N	316140	5000	38026 억		284134168	N	N	1839	N	00	N
65	20231219	091102	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12910	-10	5	-0.08	1106636280	85740	6.14	12910	12920	12900	16790	9050	12920	12906.80	37.79	-36188	6048	13113	13016	12943	12846	12773	12980	12810	38027	3870	5000	9810	10	1	751949461	97077	2.99	0.33	12	0.01	4315.00	39510.00	13510	20230130	-4.44	10880	20230316	18.66	13510	-4.44	20230130	10880	18.66	20230316	13510	-4.44	20230130	10880	18.66	20230316	0.14	N	316140	5000	38026 억		284134168	N	N	1839	N	00	N
66	20231218	161100	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12920	-120	5	-0.92	18007681970	1394303	63.30	13040	13040	12870	16950	9130	13040	12915.18	37.78	-301119	-41371	13100	13070	13020	12990	12940	13085	13005	38027	3910	5000	9910	10	1	751949461	97152	2.99	0.33	12	0.19	4315.00	39510.00	13510	20230130	-4.37	10880	20230316	18.75	13510	-4.37	20230130	10880	18.75	20230316	13510	-4.37	20230130	10880	18.75	20230316	0.13	N	316140	5000	38026 억		284081469	N	N	1839	N	00	N
67	20231218	151104	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12900	-140	5	-1.07	14441952000	1118238	50.77	13040	13040	12870	16950	9130	13040	12914.92	37.78	-301119	-146403	13100	13070	13020	12990	12940	13085	13005	38027	3910	5000	9910	10	1	751949461	97001	2.99	0.33	12	0.15	4315.00	39510.00	13510	20230130	-4.52	10880	20230316	18.57	13510	-4.52	20230130	10880	18.57	20230316	13510	-4.52	20230130	10880	18.57	20230316	0.13	N	316140	5000	38026 억		284081469	N	N	17544	N	00	N
68	20231218	141106	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12920	-120	5	-0.92	11819789300	915086	41.55	13040	13040	12870	16950	9130	13040	12916.59	37.78	-301119	-154180	13100	13070	13020	12990	12940	13085	13005	38027	3910	5000	9910	10	1	751949461	97152	2.99	0.33	12	0.12	4315.00	39510.00	13510	20230130	-4.37	10880	20230316	18.75	13510	-4.37	20230130	10880	18.75	20230316	13510	-4.37	20230130	10880	18.75	20230316	0.13	N	316140	5000	38026 억		284081469	N	N	17544	N	00	N
69	20231218	131058	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12920	-120	5	-0.92	10106264130	782465	35.52	13040	13040	12870	16950	9130	13040	12915.93	37.78	-301119	-204901	13100	13070	13020	12990	12940	13085	13005	38027	3910	5000	9910	10	1	751949461	97152	2.99	0.33	12	0.10	4315.00	39510.00	13510	20230130	-4.37	10880	20230316	18.75	13510	-4.37	20230130	10880	18.75	20230316	13510	-4.37	20230130	10880	18.75	20230316	0.13	N	316140	5000	38026 억		284081469	N	N	17544	N	00	N
70	20231218	121054	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12910	-130	5	-1.00	9004953010	697137	31.65	13040	13040	12870	16950	9130	13040	12917.05	37.78	-301119	-214452	13100	13070	13020	12990	12940	13085	13005	38027	3910	5000	9910	10	1	751949461	97077	2.99	0.33	12	0.09	4315.00	39510.00	13510	20230130	-4.44	10880	20230316	18.66	13510	-4.44	20230130	10880	18.66	20230316	13510	-4.44	20230130	10880	18.66	20230316	0.13	N	316140	5000	38026 억		284081469	N	N	17544	N	00	N
71	20231218	111056	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12910	-130	5	-1.00	7709557530	596761	27.09	13040	13040	12870	16950	9130	13040	12919.00	37.78	-301119	-206115	13100	13070	13020	12990	12940	13085	13005	38027	3910	5000	9910	10	1	751949461	97077	2.99	0.33	12	0.08	4315.00	39510.00	13510	20230130	-4.44	10880	20230316	18.66	13510	-4.44	20230130	10880	18.66	20230316	13510	-4.44	20230130	10880	18.66	20230316	0.13	N	316140	5000	38026 억		284081469	N	N	17544	N	00	N
72	20231218	101055	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12910	-130	5	-1.00	6387558420	494272	22.44	13040	13040	12870	16950	9130	13040	12923.16	37.78	-301119	-175743	13100	13070	13020	12990	12940	13085	13005	38027	3910	5000	9910	10	1	751949461	97077	2.99	0.33	12	0.07	4315.00	39510.00	13510	20230130	-4.44	10880	20230316	18.66	13510	-4.44	20230130	10880	18.66	20230316	13510	-4.44	20230130	10880	18.66	20230316	0.13	N	316140	5000	38026 억		284081469	N	N	17544	N	00	N
73	20231218	091052	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12910	-130	5	-1.00	2215963750	171203	7.77	13040	13040	12870	16950	9130	13040	12943.48	37.78	-301119	-68107	13100	13070	13020	12990	12940	13085	13005	38027	3910	5000	9910	10	1	751949461	97077	2.99	0.33	12	0.02	4315.00	39510.00	13510	20230130	-4.44	10880	20230316	18.66	13510	-4.44	20230130	10880	18.66	20230316	13510	-4.44	20230130	10880	18.66	20230316	0.13	N	316140	5000	38026 억		284081469	N	N	17544	N	00	N
74	20231215	161056	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	13040	60	2	0.46	28675341770	2201434	80.87	13010	13050	12970	16870	9090	12980	13025.76	37.77	14820	572508	13033	13006	12953	12926	12873	13020	12940	38027	3890	5000	9860	10	1	751949461	98054	3.02	0.33	12	0.29	4315.00	39510.00	13510	20230130	-3.48	10880	20230316	19.85	13510	-3.48	20230130	10880	19.85	20230316	13510	-3.48	20230130	10880	19.85	20230316	0.13	N	316140	5000	38026 억		283987023	N	N	17544	N	00	N
75	20231215	151059	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12980	0	3	0.00	18759562460	1440868	52.93	13010	13050	12980	16870	9090	12980	13019.63	37.77	14820	492007	13033	13006	12953	12926	12873	13020	12940	38027	3890	5000	9860	10	1	751949461	97603	3.01	0.33	12	0.19	4315.00	39510.00	13510	20230130	-3.92	10880	20230316	19.30	13510	-3.92	20230130	10880	19.30	20230316	13510	-3.92	20230130	10880	19.30	20230316	0.13	N	316140	5000	38026 억		283987023	N	N	24802	N	00	N
76	20231215	141058	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	13010	30	2	0.23	15692104350	1204813	44.26	13010	13050	12990	16870	9090	12980	13024.52	37.77	14820	492539	13033	13006	12953	12926	12873	13020	12940	38027	3890	5000	9860	10	1	751949461	97829	3.02	0.33	12	0.16	4315.00	39510.00	13510	20230130	-3.70	10880	20230316	19.58	13510	-3.70	20230130	10880	19.58	20230316	13510	-3.70	20230130	10880	19.58	20230316	0.13	N	316140	5000	38026 억		283987023	N	N	24802	N	00	N
77	20231215	131052	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	13020	40	2	0.31	13472300610	1034353	38.00	13010	13050	12990	16870	9090	12980	13024.87	37.77	14820	463430	13033	13006	12953	12926	12873	13020	12940	38027	3890	5000	9860	10	1	751949461	97904	3.02	0.33	12	0.14	4315.00	39510.00	13510	20230130	-3.63	10880	20230316	19.67	13510	-3.63	20230130	10880	19.67	20230316	13510	-3.63	20230130	10880	19.67	20230316	0.13	N	316140	5000	38026 억		283987023	N	N	24802	N	00	N
78	20231215	121053	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	13020	40	2	0.31	11797121060	905679	33.27	13010	13050	12990	16870	9090	12980	13025.73	37.77	14820	448779	13033	13006	12953	12926	12873	13020	12940	38027	3890	5000	9860	10	1	751949461	97904	3.02	0.33	12	0.12	4315.00	39510.00	13510	20230130	-3.63	10880	20230316	19.67	13510	-3.63	20230130	10880	19.67	20230316	13510	-3.63	20230130	10880	19.67	20230316	0.13	N	316140	5000	38026 억		283987023	N	N	24802	N	00	N
79	20231215	111047	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	13040	60	2	0.46	10250280290	786920	28.91	13010	13050	12990	16870	9090	12980	13025.83	37.77	14820	427437	13033	13006	12953	12926	12873	13020	12940	38027	3890	5000	9860	10	1	751949461	98054	3.02	0.33	12	0.10	4315.00	39510.00	13510	20230130	-3.48	10880	20230316	19.85	13510	-3.48	20230130	10880	19.85	20230316	13510	-3.48	20230130	10880	19.85	20230316	0.13	N	316140	5000	38026 억		283987023	N	N	24802	N	00	N
80	20231215	101052	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	13020	40	2	0.31	6883764380	528573	19.42	13010	13050	12990	16870	9090	12980	13023.31	37.77	14820	303627	13033	13006	12953	12926	12873	13020	12940	38027	3890	5000	9860	10	1	751949461	97904	3.02	0.33	12	0.07	4315.00	39510.00	13510	20230130	-3.63	10880	20230316	19.67	13510	-3.63	20230130	10880	19.67	20230316	13510	-3.63	20230130	10880	19.67	20230316	0.13	N	316140	5000	38026 억		283987023	N	N	24802	N	00	N
81	20231215	091057	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	13010	30	2	0.23	1318901950	101386	3.72	13010	13020	12990	16870	9090	12980	13008.77	37.77	14820	44085	13033	13006	12953	12926	12873	13020	12940	38027	3890	5000	9860	10	1	751949461	97829	3.02	0.33	12	0.01	4315.00	39510.00	13510	20230130	-3.70	10880	20230316	19.58	13510	-3.70	20230130	10880	19.58	20230316	13510	-3.70	20230130	10880	19.58	20230316	0.13	N	316140	5000	38026 억		283987023	N	N	24802	N	00	N
82	20231214	161048	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12980	40	2	0.31	35077306040	2706437	295.46	12960	12980	12900	16820	9060	12940	12960.67	37.73	-117232	394657	13046	12992	12926	12872	12806	12960	12840	38027	3880	5000	9830	10	1	751949461	97603	3.01	0.33	12	0.36	4315.00	39510.00	13510	20230130	-3.92	10880	20230316	19.30	13510	-3.92	20230130	10880	19.30	20230316	13510	-3.92	20230130	10880	19.30	20230316	0.14	N	316140	5000	38026 억		283726118	N	N	24802	N	00	N
83	20231214	151125	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12950	10	2	0.08	19815125320	1530520	167.09	12960	12980	12900	16820	9060	12940	12946.66	37.73	-117232	302440	13046	12992	12926	12872	12806	12960	12840	38027	3880	5000	9830	10	1	751949461	97377	3.00	0.33	12	0.20	4315.00	39510.00	13510	20230130	-4.15	10880	20230316	19.03	13510	-4.15	20230130	10880	19.03	20230316	13510	-4.15	20230130	10880	19.03	20230316	0.14	N	316140	5000	38026 억		283726118	N	N	8850	N	00	N
84	20231214	141052	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12960	20	2	0.15	15248718160	1178252	128.63	12960	12970	12900	16820	9060	12940	12941.81	37.73	-117232	192050	13046	12992	12926	12872	12806	12960	12840	38027	3880	5000	9830	10	1	751949461	97453	3.00	0.33	12	0.16	4315.00	39510.00	13510	20230130	-4.07	10880	20230316	19.12	13510	-4.07	20230130	10880	19.12	20230316	13510	-4.07	20230130	10880	19.12	20230316	0.14	N	316140	5000	38026 억		283726118	N	N	8850	N	00	N
85	20231214	131122	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12910	-30	5	-0.23	11309654430	873982	95.41	12960	12970	12900	16820	9060	12940	12940.37	37.73	-117232	31235	13046	12992	12926	12872	12806	12960	12840	38027	3880	5000	9830	10	1	751949461	97077	2.99	0.33	12	0.12	4315.00	39510.00	13510	20230130	-4.44	10880	20230316	18.66	13510	-4.44	20230130	10880	18.66	20230316	13510	-4.44	20230130	10880	18.66	20230316	0.14	N	316140	5000	38026 억		283726118	N	N	8850	N	00	N
86	20231214	121142	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12930	-10	5	-0.08	9804431270	757469	82.69	12960	12970	12910	16820	9060	12940	12943.67	37.73	-117232	42300	13046	12992	12926	12872	12806	12960	12840	38027	3880	5000	9830	10	1	751949461	97227	3.00	0.33	12	0.10	4315.00	39510.00	13510	20230130	-4.29	10880	20230316	18.84	13510	-4.29	20230130	10880	18.84	20230316	13510	-4.29	20230130	10880	18.84	20230316	0.14	N	316140	5000	38026 억		283726118	N	N	8850	N	00	N
87	20231214	111115	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12930	-10	5	-0.08	8692363040	671487	73.31	12960	12970	12910	16820	9060	12940	12944.95	37.73	-117232	21399	13046	12992	12926	12872	12806	12960	12840	38027	3880	5000	9830	10	1	751949461	97227	3.00	0.33	12	0.09	4315.00	39510.00	13510	20230130	-4.29	10880	20230316	18.84	13510	-4.29	20230130	10880	18.84	20230316	13510	-4.29	20230130	10880	18.84	20230316	0.14	N	316140	5000	38026 억		283726118	N	N	8850	N	00	N
88	20231214	101039	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12940	0	3	0.00	6395035950	493910	53.92	12960	12970	12910	16820	9060	12940	12947.78	37.73	-117232	11105	13046	12992	12926	12872	12806	12960	12840	38027	3880	5000	9830	10	1	751949461	97302	3.00	0.33	12	0.07	4315.00	39510.00	13510	20230130	-4.22	10880	20230316	18.93	13510	-4.22	20230130	10880	18.93	20230316	13510	-4.22	20230130	10880	18.93	20230316	0.14	N	316140	5000	38026 억		283726118	N	N	8850	N	00	N
89	20231214	091019	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12950	10	2	0.08	2420765530	186812	20.39	12960	12970	12920	16820	9060	12940	12958.30	37.73	-117232	32813	13046	12992	12926	12872	12806	12960	12840	38027	3880	5000	9830	10	1	751949461	97377	3.00	0.33	12	0.02	4315.00	39510.00	13510	20230130	-4.15	10880	20230316	19.03	13510	-4.15	20230130	10880	19.03	20230316	13510	-4.15	20230130	10880	19.03	20230316	0.14	N	316140	5000	38026 억		283726118	N	N	8850	N	00	N
90	20231213	161045	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12940	0	3	0.00	11453465730	886267	78.41	12960	12980	12860	16820	9060	12940	12923.26	37.72	-39242	167607	13006	12972	12906	12872	12806	12990	12890	38027	3880	5000	9830	10	1	751949461	97302	3.00	0.33	12	0.12	4315.00	39510.00	13510	20230130	-4.22	10880	20230316	18.93	13510	-4.22	20230130	10880	18.93	20230316	13510	-4.22	20230130	10880	18.93	20230316	0.14	N	316140	5000	38026 억		283655195	N	N	8850	N	00	N
91	20231213	151106	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12900	-40	5	-0.31	9091290880	703612	62.25	12960	12980	12860	16820	9060	12940	12920.89	37.72	-39242	121265	13006	12972	12906	12872	12806	12990	12890	38027	3880	5000	9830	10	1	751949461	97001	2.99	0.33	12	0.09	4315.00	39510.00	13510	20230130	-4.52	10880	20230316	18.57	13510	-4.52	20230130	10880	18.57	20230316	13510	-4.52	20230130	10880	18.57	20230316	0.14	N	316140	5000	38026 억		283655195	N	N	2775	N	00	N
92	20231213	141105	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12880	-60	5	-0.46	6085375450	470351	41.61	12960	12980	12870	16820	9060	12940	12937.95	37.72	-39242	77403	13006	12972	12906	12872	12806	12990	12890	38027	3880	5000	9830	10	1	751949461	96851	2.98	0.33	12	0.06	4315.00	39510.00	13510	20230130	-4.66	10880	20230316	18.38	13510	-4.66	20230130	10880	18.38	20230316	13510	-4.66	20230130	10880	18.38	20230316	0.14	N	316140	5000	38026 억		283655195	N	N	2775	N	00	N
93	20231213	131112	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12930	-10	5	-0.08	4448551500	343404	30.38	12960	12980	12910	16820	9060	12940	12954.28	37.72	-39242	96692	13006	12972	12906	12872	12806	12990	12890	38027	3880	5000	9830	10	1	751949461	97227	3.00	0.33	12	0.05	4315.00	39510.00	13510	20230130	-4.29	10880	20230316	18.84	13510	-4.29	20230130	10880	18.84	20230316	13510	-4.29	20230130	10880	18.84	20230316	0.14	N	316140	5000	38026 억		283655195	N	N	2775	N	00	N
94	20231213	121105	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12950	10	2	0.08	3691641960	284898	25.21	12960	12980	12910	16820	9060	12940	12957.77	37.72	-39242	100761	13006	12972	12906	12872	12806	12990	12890	38027	3880	5000	9830	10	1	751949461	97377	3.00	0.33	12	0.04	4315.00	39510.00	13510	20230130	-4.15	10880	20230316	19.03	13510	-4.15	20230130	10880	19.03	20230316	13510	-4.15	20230130	10880	19.03	20230316	0.14	N	316140	5000	38026 억		283655195	N	N	2775	N	00	N
95	20231213	111110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12970	30	2	0.23	2991631010	230877	20.43	12960	12980	12910	16820	9060	12940	12957.68	37.72	-39242	101916	13006	12972	12906	12872	12806	12990	12890	38027	3880	5000	9830	10	1	751949461	97528	3.01	0.33	12	0.03	4315.00	39510.00	13510	20230130	-4.00	10880	20230316	19.21	13510	-4.00	20230130	10880	19.21	20230316	13510	-4.00	20230130	10880	19.21	20230316	0.14	N	316140	5000	38026 억		283655195	N	N	2775	N	00	N
96	20231213	101116	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12970	30	2	0.23	2156874730	166469	14.73	12960	12980	12910	16820	9060	12940	12956.61	37.72	-39242	81291	13006	12972	12906	12872	12806	12990	12890	38027	3880	5000	9830	10	1	751949461	97528	3.01	0.33	12	0.02	4315.00	39510.00	13510	20230130	-4.00	10880	20230316	19.21	13510	-4.00	20230130	10880	19.21	20230316	13510	-4.00	20230130	10880	19.21	20230316	0.14	N	316140	5000	38026 억		283655195	N	N	2775	N	00	N
97	20231213	091102	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12920	-20	5	-0.15	372977340	28822	2.55	12960	12960	12910	16820	9060	12940	12940.72	37.72	-39242	10322	13006	12972	12906	12872	12806	12990	12890	38027	3880	5000	9830	10	1	751949461	97152	2.99	0.33	12	0.00	4315.00	39510.00	13510	20230130	-4.37	10880	20230316	18.75	13510	-4.37	20230130	10880	18.75	20230316	13510	-4.37	20230130	10880	18.75	20230316	0.14	N	316140	5000	38026 억		283655195	N	N	2775	N	00	N
98	20231212	161023	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12940	110	2	0.86	14502036900	1123429	147.49	12870	12940	12840	16670	8990	12830	12908.70	37.69	20595	583192	12896	12862	12816	12782	12736	12840	12760	38027	3840	5000	9750	10	1	751949461	97302	3.00	0.33	12	0.15	4315.00	39510.00	13510	20230130	-4.22	10880	20230316	18.93	13510	-4.22	20230130	10880	18.93	20230316	13510	-4.22	20230130	10880	18.93	20230316	0.14	N	316140	5000	38026 억		283429409	N	N	2775	N	00	N
99	20231212	151030	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12930	100	2	0.78	11444554970	887109	116.46	12870	12930	12840	16670	8990	12830	12900.96	37.69	20595	484249	12896	12862	12816	12782	12736	12840	12760	38027	3840	5000	9750	10	1	751949461	97227	3.00	0.33	12	0.12	4315.00	39510.00	13510	20230130	-4.29	10880	20230316	18.84	13510	-4.29	20230130	10880	18.84	20230316	13510	-4.29	20230130	10880	18.84	20230316	0.14	N	316140	5000	38026 억		283429409	N	N	13	N	00	N
100	20231212	140932	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12910	80	2	0.62	9459936090	733494	96.29	12870	12920	12840	16670	8990	12830	12897.09	37.69	20595	411820	12896	12862	12816	12782	12736	12840	12760	38027	3840	5000	9750	10	1	751949461	97077	2.99	0.33	12	0.10	4315.00	39510.00	13510	20230130	-4.44	10880	20230316	18.66	13510	-4.44	20230130	10880	18.66	20230316	13510	-4.44	20230130	10880	18.66	20230316	0.14	N	316140	5000	38026 억		283429409	N	N	13	N	00	N
101	20231212	130936	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12890	60	2	0.47	6832106200	529896	69.57	12870	12920	12840	16670	8990	12830	12893.30	37.69	20595	284111	12896	12862	12816	12782	12736	12840	12760	38027	3840	5000	9750	10	1	751949461	96926	2.99	0.33	12	0.07	4315.00	39510.00	13510	20230130	-4.59	10880	20230316	18.47	13510	-4.59	20230130	10880	18.47	20230316	13510	-4.59	20230130	10880	18.47	20230316	0.14	N	316140	5000	38026 억		283429409	N	N	13	N	00	N
102	20231212	120926	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12890	60	2	0.47	5926078850	459645	60.34	12870	12920	12840	16670	8990	12830	12892.73	37.69	20595	247891	12896	12862	12816	12782	12736	12840	12760	38027	3840	5000	9750	10	1	751949461	96926	2.99	0.33	12	0.06	4315.00	39510.00	13510	20230130	-4.59	10880	20230316	18.47	13510	-4.59	20230130	10880	18.47	20230316	13510	-4.59	20230130	10880	18.47	20230316	0.14	N	316140	5000	38026 억		283429409	N	N	13	N	00	N
103	20231212	110942	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12890	60	2	0.47	5202948150	403535	52.98	12870	12920	12840	16670	8990	12830	12893.42	37.69	20595	218564	12896	12862	12816	12782	12736	12840	12760	38027	3840	5000	9750	10	1	751949461	96926	2.99	0.33	12	0.05	4315.00	39510.00	13510	20230130	-4.59	10880	20230316	18.47	13510	-4.59	20230130	10880	18.47	20230316	13510	-4.59	20230130	10880	18.47	20230316	0.14	N	316140	5000	38026 억		283429409	N	N	13	N	00	N
104	20231212	101022	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12900	70	2	0.55	3777550670	292945	38.46	12870	12920	12840	16670	8990	12830	12895.09	37.69	20595	171931	12896	12862	12816	12782	12736	12840	12760	38027	3840	5000	9750	10	1	751949461	97001	2.99	0.33	12	0.04	4315.00	39510.00	13510	20230130	-4.52	10880	20230316	18.57	13510	-4.52	20230130	10880	18.57	20230316	13510	-4.52	20230130	10880	18.57	20230316	0.14	N	316140	5000	38026 억		283429409	N	N	13	N	00	N
105	20231212	091023	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12880	50	2	0.39	782397950	60811	7.98	12870	12880	12840	16670	8990	12830	12866.06	37.69	20595	43678	12896	12862	12816	12782	12736	12840	12760	38027	3840	5000	9750	10	1	751949461	96851	2.98	0.33	12	0.01	4315.00	39510.00	13510	20230130	-4.66	10880	20230316	18.38	13510	-4.66	20230130	10880	18.38	20230316	13510	-4.66	20230130	10880	18.38	20230316	0.14	N	316140	5000	38026 억		283429409	N	N	13	N	00	N
106	20231211	161025	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12830	20	2	0.16	9733725800	759629	105.61	12840	12850	12770	16650	8970	12810	12813.78	37.70	28636	188997	12883	12846	12813	12776	12743	12830	12760	38027	3840	5000	9730	10	1	751949461	96475	2.97	0.32	12	0.10	4315.00	39510.00	13510	20230130	-5.03	10880	20230316	17.92	13510	-5.03	20230130	10880	17.92	20230316	13510	-5.03	20230130	10880	17.92	20230316	0.13	N	316140	5000	38026 억		283496109	N	N	13	N	00	N
107	20231211	151021	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12830	20	2	0.16	7558039870	590046	82.03	12840	12850	12770	16650	8970	12810	12809.24	37.70	28636	89310	12883	12846	12813	12776	12743	12830	12760	38027	3840	5000	9730	10	1	751949461	96475	2.97	0.32	12	0.08	4315.00	39510.00	13510	20230130	-5.03	10880	20230316	17.92	13510	-5.03	20230130	10880	17.92	20230316	13510	-5.03	20230130	10880	17.92	20230316	0.13	N	316140	5000	38026 억		283496109	N	N	1140	N	00	N
108	20231211	141021	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12810	0	3	0.00	5859438170	457515	63.61	12840	12850	12770	16650	8970	12810	12807.10	37.70	28636	3175	12883	12846	12813	12776	12743	12830	12760	38027	3840	5000	9730	10	1	751949461	96325	2.97	0.32	12	0.06	4315.00	39510.00	13510	20230130	-5.18	10880	20230316	17.74	13510	-5.18	20230130	10880	17.74	20230316	13510	-5.18	20230130	10880	17.74	20230316	0.13	N	316140	5000	38026 억		283496109	N	N	1140	N	00	N
109	20231211	131020	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12790	-20	5	-0.16	5081159230	396708	55.15	12840	12850	12770	16650	8970	12810	12808.31	37.70	28636	4857	12883	12846	12813	12776	12743	12830	12760	38027	3840	5000	9730	10	1	751949461	96174	2.96	0.32	12	0.05	4315.00	39510.00	13510	20230130	-5.33	10880	20230316	17.56	13510	-5.33	20230130	10880	17.56	20230316	13510	-5.33	20230130	10880	17.56	20230316	0.13	N	316140	5000	38026 억		283496109	N	N	1140	N	00	N
110	20231211	121021	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12800	-10	5	-0.08	3918477880	305734	42.51	12840	12850	12790	16650	8970	12810	12816.62	37.70	28636	4733	12883	12846	12813	12776	12743	12830	12760	38027	3840	5000	9730	10	1	751949461	96250	2.97	0.32	12	0.04	4315.00	39510.00	13510	20230130	-5.26	10880	20230316	17.65	13510	-5.26	20230130	10880	17.65	20230316	13510	-5.26	20230130	10880	17.65	20230316	0.13	N	316140	5000	38026 억		283496109	N	N	1140	N	00	N
111	20231211	111016	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12810	0	3	0.00	2891981330	225562	31.36	12840	12850	12790	16650	8970	12810	12821.23	37.70	28636	16816	12883	12846	12813	12776	12743	12830	12760	38027	3840	5000	9730	10	1	751949461	96325	2.97	0.32	12	0.03	4315.00	39510.00	13510	20230130	-5.18	10880	20230316	17.74	13510	-5.18	20230130	10880	17.74	20230316	13510	-5.18	20230130	10880	17.74	20230316	0.13	N	316140	5000	38026 억		283496109	N	N	1140	N	00	N
112	20231211	101015	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12830	20	2	0.16	1789271610	139534	19.40	12840	12850	12790	16650	8970	12810	12823.19	37.70	28636	11222	12883	12846	12813	12776	12743	12830	12760	38027	3840	5000	9730	10	1	751949461	96475	2.97	0.32	12	0.02	4315.00	39510.00	13510	20230130	-5.03	10880	20230316	17.92	13510	-5.03	20230130	10880	17.92	20230316	13510	-5.03	20230130	10880	17.92	20230316	0.13	N	316140	5000	38026 억		283496109	N	N	1140	N	00	N
113	20231211	091015	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12830	20	2	0.16	522545300	40767	5.67	12840	12850	12790	16650	8970	12810	12817.85	37.70	28636	11246	12883	12846	12813	12776	12743	12830	12760	38027	3840	5000	9730	10	1	751949461	96475	2.97	0.32	12	0.01	4315.00	39510.00	13510	20230130	-5.03	10880	20230316	17.92	13510	-5.03	20230130	10880	17.92	20230316	13510	-5.03	20230130	10880	17.92	20230316	0.13	N	316140	5000	38026 억		283496109	N	N	1140	N	00	N
114	20231208	161007	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12810	10	2	0.08	9201123330	718173	73.78	12840	12850	12780	16640	8960	12800	12811.85	37.68	0	125316	12886	12842	12776	12732	12666	12865	12755	38027	3840	5000	9720	10	1	751949461	96325	2.97	0.32	12	0.10	4315.00	39510.00	13510	20230130	-5.18	10880	20230316	17.74	13510	-5.18	20230130	10880	17.74	20230316	13510	-5.18	20230130	10880	17.74	20230316	0.16	N	316140	5000	38026 억		283326109	N	N	1140	N	00	N
115	20231208	151010	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12830	30	2	0.23	7984836900	623273	64.03	12840	12840	12780	16640	8960	12800	12811.14	37.68	0	131008	12886	12842	12776	12732	12666	12865	12755	38027	3840	5000	9720	10	1	751949461	96475	2.97	0.32	12	0.08	4315.00	39510.00	13510	20230130	-5.03	10880	20230316	17.92	13510	-5.03	20230130	10880	17.92	20230316	13510	-5.03	20230130	10880	17.92	20230316	0.16	N	316140	5000	38026 억		283326109	N	N	7	N	00	N
116	20231208	141008	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12820	20	2	0.16	6364628560	496920	51.05	12840	12840	12780	16640	8960	12800	12808.16	37.68	0	105804	12886	12842	12776	12732	12666	12865	12755	38027	3840	5000	9720	10	1	751949461	96400	2.97	0.32	12	0.07	4315.00	39510.00	13510	20230130	-5.11	10880	20230316	17.83	13510	-5.11	20230130	10880	17.83	20230316	13510	-5.11	20230130	10880	17.83	20230316	0.16	N	316140	5000	38026 억		283326109	N	N	7	N	00	N
117	20231208	131006	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12810	10	2	0.08	5272822700	411701	42.30	12840	12840	12780	16640	8960	12800	12807.41	37.68	0	82797	12886	12842	12776	12732	12666	12865	12755	38027	3840	5000	9720	10	1	751949461	96325	2.97	0.32	12	0.05	4315.00	39510.00	13510	20230130	-5.18	10880	20230316	17.74	13510	-5.18	20230130	10880	17.74	20230316	13510	-5.18	20230130	10880	17.74	20230316	0.16	N	316140	5000	38026 억		283326109	N	N	7	N	00	N
118	20231208	121004	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12790	-10	5	-0.08	4277165070	333915	34.30	12840	12840	12780	16640	8960	12800	12809.14	37.68	0	46524	12886	12842	12776	12732	12666	12865	12755	38027	3840	5000	9720	10	1	751949461	96174	2.96	0.32	12	0.04	4315.00	39510.00	13510	20230130	-5.33	10880	20230316	17.56	13510	-5.33	20230130	10880	17.56	20230316	13510	-5.33	20230130	10880	17.56	20230316	0.16	N	316140	5000	38026 억		283326109	N	N	7	N	00	N
119	20231208	110959	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12820	20	2	0.16	3270848100	255317	26.23	12840	12840	12780	16640	8960	12800	12810.93	37.68	0	26277	12886	12842	12776	12732	12666	12865	12755	38027	3840	5000	9720	10	1	751949461	96400	2.97	0.32	12	0.03	4315.00	39510.00	13510	20230130	-5.11	10880	20230316	17.83	13510	-5.11	20230130	10880	17.83	20230316	13510	-5.11	20230130	10880	17.83	20230316	0.16	N	316140	5000	38026 억		283326109	N	N	7	N	00	N
120	20231208	101008	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12810	10	2	0.08	1935896100	151107	15.52	12840	12840	12780	16640	8960	12800	12811.43	37.68	0	14919	12886	12842	12776	12732	12666	12865	12755	38027	3840	5000	9720	10	1	751949461	96325	2.97	0.32	12	0.02	4315.00	39510.00	13510	20230130	-5.18	10880	20230316	17.74	13510	-5.18	20230130	10880	17.74	20230316	13510	-5.18	20230130	10880	17.74	20230316	0.16	N	316140	5000	38026 억		283326109	N	N	7	N	00	N
121	20231208	090958	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12820	20	2	0.16	549966130	42892	4.41	12840	12840	12800	16640	8960	12800	12822.11	37.68	0	-1182	12886	12842	12776	12732	12666	12865	12755	38027	3840	5000	9720	10	1	751949461	96400	2.97	0.32	12	0.01	4315.00	39510.00	13510	20230130	-5.11	10880	20230316	17.83	13510	-5.11	20230130	10880	17.83	20230316	13510	-5.11	20230130	10880	17.83	20230316	0.16	N	316140	5000	38026 억		283326109	N	N	7	N	00	N
122	20231207	161002	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12800	-10	5	-0.08	12395591390	971463	69.32	12760	12820	12710	16650	8970	12810	12759.71	37.68	0	-42723	13023	12916	12863	12756	12703	12890	12730	38027	3840	5000	9730	10	1	751949461	96250	2.97	0.32	12	0.13	4315.00	39510.00	13510	20230130	-5.26	10880	20230316	17.65	13510	-5.26	20230130	10880	17.65	20230316	13510	-5.26	20230130	10880	17.65	20230316	0.17	N	316140	5000	38026 억		283363389	N	N	7	N	00	N
123	20231207	151003	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12740	-70	5	-0.55	10062739030	789001	56.30	12760	12820	12710	16650	8970	12810	12753.77	37.68	0	-73197	13023	12916	12863	12756	12703	12890	12730	38027	3840	5000	9730	10	1	751949461	95798	2.95	0.32	12	0.10	4315.00	39510.00	13510	20230130	-5.70	10880	20230316	17.10	13510	-5.70	20230130	10880	17.10	20230316	13510	-5.70	20230130	10880	17.10	20230316	0.17	N	316140	5000	38026 억		283363389	N	N	5743	N	00	N
124	20231207	140959	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12760	-50	5	-0.39	8270643670	648370	46.27	12760	12820	12710	16650	8970	12810	12756.05	37.68	0	-34174	13023	12916	12863	12756	12703	12890	12730	38027	3840	5000	9730	10	1	751949461	95949	2.96	0.32	12	0.09	4315.00	39510.00	13510	20230130	-5.55	10880	20230316	17.28	13510	-5.55	20230130	10880	17.28	20230316	13510	-5.55	20230130	10880	17.28	20230316	0.17	N	316140	5000	38026 억		283363389	N	N	5743	N	00	N
125	20231207	130958	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12770	-40	5	-0.31	7474439510	586026	41.82	12760	12820	12710	16650	8970	12810	12754.45	37.68	0	-16720	13023	12916	12863	12756	12703	12890	12730	38027	3840	5000	9730	10	1	751949461	96024	2.96	0.32	12	0.08	4315.00	39510.00	13510	20230130	-5.48	10880	20230316	17.37	13510	-5.48	20230130	10880	17.37	20230316	13510	-5.48	20230130	10880	17.37	20230316	0.17	N	316140	5000	38026 억		283363389	N	N	5743	N	00	N
126	20231207	121000	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12770	-40	5	-0.31	6911123810	541902	38.67	12760	12820	12710	16650	8970	12810	12753.45	37.68	0	-14257	13023	12916	12863	12756	12703	12890	12730	38027	3840	5000	9730	10	1	751949461	96024	2.96	0.32	12	0.07	4315.00	39510.00	13510	20230130	-5.48	10880	20230316	17.37	13510	-5.48	20230130	10880	17.37	20230316	13510	-5.48	20230130	10880	17.37	20230316	0.17	N	316140	5000	38026 억		283363389	N	N	5743	N	00	N
127	20231207	110952	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12750	-60	5	-0.47	6223674310	488068	34.83	12760	12820	12710	16650	8970	12810	12751.65	37.68	0	-14182	13023	12916	12863	12756	12703	12890	12730	38027	3840	5000	9730	10	1	751949461	95874	2.95	0.32	12	0.06	4315.00	39510.00	13510	20230130	-5.63	10880	20230316	17.19	13510	-5.63	20230130	10880	17.19	20230316	13510	-5.63	20230130	10880	17.19	20230316	0.17	N	316140	5000	38026 억		283363389	N	N	5743	N	00	N
128	20231207	100954	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12750	-60	5	-0.47	4902876730	384405	27.43	12760	12820	12710	16650	8970	12810	12754.45	37.68	0	-8417	13023	12916	12863	12756	12703	12890	12730	38027	3840	5000	9730	10	1	751949461	95874	2.95	0.32	12	0.05	4315.00	39510.00	13510	20230130	-5.63	10880	20230316	17.19	13510	-5.63	20230130	10880	17.19	20230316	13510	-5.63	20230130	10880	17.19	20230316	0.17	N	316140	5000	38026 억		283363389	N	N	5743	N	00	N
129	20231207	090959	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12770	-40	5	-0.31	1793253540	140378	10.02	12760	12820	12710	16650	8970	12810	12774.45	37.68	0	-27436	13023	12916	12863	12756	12703	12890	12730	38027	3840	5000	9730	10	1	751949461	96024	2.96	0.32	12	0.02	4315.00	39510.00	13510	20230130	-5.48	10880	20230316	17.37	13510	-5.48	20230130	10880	17.37	20230316	13510	-5.48	20230130	10880	17.37	20230316	0.17	N	316140	5000	38026 억		283363389	N	N	5743	N	00	N
130	20231206	160949	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12810	-90	5	-0.70	17857587880	1384043	138.93	12890	12970	12810	16770	9030	12900	12902.78	37.70	0	-49864	13013	12956	12853	12796	12693	12985	12825	38027	3870	5000	9800	10	1	751949461	96325	2.97	0.32	12	0.18	4315.00	39510.00	13510	20230130	-5.18	10880	20230316	17.74	13510	-5.18	20230130	10880	17.74	20230316	13510	-5.18	20230130	10880	17.74	20230316	0.17	N	316140	5000	38026 억		283461124	N	N	5743	N	00	N
131	20231206	151004	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12820	-80	5	-0.62	14516410590	1123300	112.75	12890	12970	12810	16770	9030	12900	12923.00	37.70	0	-23126	13013	12956	12853	12796	12693	12985	12825	38027	3870	5000	9800	10	1	751949461	96400	2.97	0.32	12	0.15	4315.00	39510.00	13510	20230130	-5.11	10880	20230316	17.83	13510	-5.11	20230130	10880	17.83	20230316	13510	-5.11	20230130	10880	17.83	20230316	0.17	N	316140	5000	38026 억		283461124	N	N	2995	N	00	N
132	20231206	141000	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12900	0	3	0.00	11198839370	865318	86.86	12890	12970	12840	16770	9030	12900	12941.88	37.70	0	38588	13013	12956	12853	12796	12693	12985	12825	38027	3870	5000	9800	10	1	751949461	97001	2.99	0.33	12	0.12	4315.00	39510.00	13510	20230130	-4.52	10880	20230316	18.57	13510	-4.52	20230130	10880	18.57	20230316	13510	-4.52	20230130	10880	18.57	20230316	0.17	N	316140	5000	38026 억		283461124	N	N	2995	N	00	N
133	20231206	130949	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12940	40	2	0.31	9053454860	699201	70.18	12890	12970	12840	16770	9030	12900	12948.29	37.70	0	127520	13013	12956	12853	12796	12693	12985	12825	38027	3870	5000	9800	10	1	751949461	97302	3.00	0.33	12	0.09	4315.00	39510.00	13510	20230130	-4.22	10880	20230316	18.93	13510	-4.22	20230130	10880	18.93	20230316	13510	-4.22	20230130	10880	18.93	20230316	0.17	N	316140	5000	38026 억		283461124	N	N	2995	N	00	N
134	20231206	120946	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12960	60	2	0.47	7899318350	610129	61.24	12890	12970	12840	16770	9030	12900	12946.96	37.70	0	140770	13013	12956	12853	12796	12693	12985	12825	38027	3870	5000	9800	10	1	751949461	97453	3.00	0.33	12	0.08	4315.00	39510.00	13510	20230130	-4.07	10880	20230316	19.12	13510	-4.07	20230130	10880	19.12	20230316	13510	-4.07	20230130	10880	19.12	20230316	0.17	N	316140	5000	38026 억		283461124	N	N	2995	N	00	N
135	20231206	111003	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12970	70	2	0.54	6402124860	494587	49.65	12890	12970	12840	16770	9030	12900	12944.39	37.70	0	149349	13013	12956	12853	12796	12693	12985	12825	38027	3870	5000	9800	10	1	751949461	97528	3.01	0.33	12	0.07	4315.00	39510.00	13510	20230130	-4.00	10880	20230316	19.21	13510	-4.00	20230130	10880	19.21	20230316	13510	-4.00	20230130	10880	19.21	20230316	0.17	N	316140	5000	38026 억		283461124	N	N	2995	N	00	N
136	20231206	100951	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12970	70	2	0.54	3457129240	267381	26.84	12890	12970	12840	16770	9030	12900	12929.60	37.70	0	92141	13013	12956	12853	12796	12693	12985	12825	38027	3870	5000	9800	10	1	751949461	97528	3.01	0.33	12	0.04	4315.00	39510.00	13510	20230130	-4.00	10880	20230316	19.21	13510	-4.00	20230130	10880	19.21	20230316	13510	-4.00	20230130	10880	19.21	20230316	0.17	N	316140	5000	38026 억		283461124	N	N	2995	N	00	N
137	20231206	090953	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12890	-10	5	-0.08	326385390	25334	2.54	12890	12900	12840	16770	9030	12900	12883.29	37.70	0	4127	13013	12956	12853	12796	12693	12985	12825	38027	3870	5000	9800	10	1	751949461	96926	2.99	0.33	12	0.00	4315.00	39510.00	13510	20230130	-4.59	10880	20230316	18.47	13510	-4.59	20230130	10880	18.47	20230316	13510	-4.59	20230130	10880	18.47	20230316	0.17	N	316140	5000	38026 억		283461124	N	N	2995	N	00	N
138	20231205	160955	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12900	30	2	0.23	12774915420	992908	120.56	12840	12910	12750	16730	9010	12870	12866.13	37.65	0	360242	13036	12952	12896	12812	12756	12925	12785	38027	3860	5000	9780	10	1	751949461	97001	2.99	0.33	12	0.13	4315.00	39510.00	13510	20230130	-4.52	10880	20230316	18.57	13510	-4.52	20230130	10880	18.57	20230316	13510	-4.52	20230130	10880	18.57	20230316	0.16	N	316140	5000	38026 억		283109756	N	N	2995	N	00	N
139	20231205	150953	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12890	20	2	0.16	9997197580	777573	94.42	12840	12900	12750	16730	9010	12870	12856.92	37.65	0	277009	13036	12952	12896	12812	12756	12925	12785	38027	3860	5000	9780	10	1	751949461	96926	2.99	0.33	12	0.10	4315.00	39510.00	13510	20230130	-4.59	10880	20230316	18.47	13510	-4.59	20230130	10880	18.47	20230316	13510	-4.59	20230130	10880	18.47	20230316	0.16	N	316140	5000	38026 억		283109756	N	N	0	N	00	N
140	20231205	140951	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12890	20	2	0.16	7873045590	612691	74.39	12840	12900	12750	16730	9010	12870	12849.94	37.65	0	208529	13036	12952	12896	12812	12756	12925	12785	38027	3860	5000	9780	10	1	751949461	96926	2.99	0.33	12	0.08	4315.00	39510.00	13510	20230130	-4.59	10880	20230316	18.47	13510	-4.59	20230130	10880	18.47	20230316	13510	-4.59	20230130	10880	18.47	20230316	0.16	N	316140	5000	38026 억		283109756	N	N	0	N	00	N
141	20231205	130948	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12890	20	2	0.16	6233029620	485418	58.94	12840	12900	12750	16730	9010	12870	12840.54	37.65	0	144026	13036	12952	12896	12812	12756	12925	12785	38027	3860	5000	9780	10	1	751949461	96926	2.99	0.33	12	0.06	4315.00	39510.00	13510	20230130	-4.59	10880	20230316	18.47	13510	-4.59	20230130	10880	18.47	20230316	13510	-4.59	20230130	10880	18.47	20230316	0.16	N	316140	5000	38026 억		283109756	N	N	0	N	00	N
142	20231205	120946	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12870	0	3	0.00	5075864720	395588	48.03	12840	12900	12750	16730	9010	12870	12831.19	37.65	0	129911	13036	12952	12896	12812	12756	12925	12785	38027	3860	5000	9780	10	1	751949461	96776	2.98	0.33	12	0.05	4315.00	39510.00	13510	20230130	-4.74	10880	20230316	18.29	13510	-4.74	20230130	10880	18.29	20230316	13510	-4.74	20230130	10880	18.29	20230316	0.16	N	316140	5000	38026 억		283109756	N	N	0	N	00	N
143	20231205	110946	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12890	20	2	0.16	4274281340	333361	40.48	12840	12900	12750	16730	9010	12870	12821.78	37.65	0	109354	13036	12952	12896	12812	12756	12925	12785	38027	3860	5000	9780	10	1	751949461	96926	2.99	0.33	12	0.04	4315.00	39510.00	13510	20230130	-4.59	10880	20230316	18.47	13510	-4.59	20230130	10880	18.47	20230316	13510	-4.59	20230130	10880	18.47	20230316	0.16	N	316140	5000	38026 억		283109756	N	N	0	N	00	N
144	20231205	100949	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12860	-10	5	-0.08	3058232130	238801	29.00	12840	12880	12750	16730	9010	12870	12806.61	37.65	0	65930	13036	12952	12896	12812	12756	12925	12785	38027	3860	5000	9780	10	1	751949461	96701	2.98	0.33	12	0.03	4315.00	39510.00	13510	20230130	-4.81	10880	20230316	18.20	13510	-4.81	20230130	10880	18.20	20230316	13510	-4.81	20230130	10880	18.20	20230316	0.16	N	316140	5000	38026 억		283109756	N	N	0	N	00	N
145	20231205	090945	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12800	-70	5	-0.54	1096995890	85645	10.40	12840	12860	12750	16730	9010	12870	12808.62	37.65	0	7832	13036	12952	12896	12812	12756	12925	12785	38027	3860	5000	9780	10	1	751949461	96250	2.97	0.32	12	0.01	4315.00	39510.00	13510	20230130	-5.26	10880	20230316	17.65	13510	-5.26	20230130	10880	17.65	20230316	13510	-5.26	20230130	10880	17.65	20230316	0.16	N	316140	5000	38026 억		283109756	N	N	0	N	00	N
146	20231204	160942	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12870	-40	5	-0.31	10595391940	821490	96.15	12970	12980	12840	16780	9040	12910	12897.77	37.64	0	91316	13050	12980	12940	12870	12830	12960	12850	38027	3870	5000	9810	10	1	751949461	96776	2.98	0.33	12	0.11	4315.00	39510.00	13510	20230130	-4.74	10880	20230316	18.29	13510	-4.74	20230130	10880	18.29	20230316	13510	-4.74	20230130	10880	18.29	20230316	0.24	N	316140	5000	38026 억		283068216	N	N	0	N	00	N
147	20231204	150945	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12890	-20	5	-0.15	8897627880	689579	80.71	12970	12980	12840	16780	9040	12910	12902.98	37.64	0	80765	13050	12980	12940	12870	12830	12960	12850	38027	3870	5000	9810	10	1	751949461	96926	2.99	0.33	12	0.09	4315.00	39510.00	13510	20230130	-4.59	10880	20230316	18.47	13510	-4.59	20230130	10880	18.47	20230316	13510	-4.59	20230130	10880	18.47	20230316	0.24	N	316140	5000	38026 억		283068216	N	N	0	N	00	N
148	20231204	140937	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12860	-50	5	-0.39	6943139320	537701	62.93	12970	12980	12840	16780	9040	12910	12912.64	37.64	0	38543	13050	12980	12940	12870	12830	12960	12850	38027	3870	5000	9810	10	1	751949461	96701	2.98	0.33	12	0.07	4315.00	39510.00	13510	20230130	-4.81	10880	20230316	18.20	13510	-4.81	20230130	10880	18.20	20230316	13510	-4.81	20230130	10880	18.20	20230316	0.24	N	316140	5000	38026 억		283068216	N	N	0	N	00	N
149	20231204	130937	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12850	-60	5	-0.46	5923460340	458477	53.66	12970	12980	12850	16780	9040	12910	12919.87	37.64	0	20773	13050	12980	12940	12870	12830	12960	12850	38027	3870	5000	9810	10	1	751949461	96626	2.98	0.33	12	0.06	4315.00	39510.00	13510	20230130	-4.89	10880	20230316	18.11	13510	-4.89	20230130	10880	18.11	20230316	13510	-4.89	20230130	10880	18.11	20230316	0.24	N	316140	5000	38026 억		283068216	N	N	0	N	00	N
150	20231204	120938	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12910	0	3	0.00	4444632430	343665	40.22	12970	12980	12900	16780	9040	12910	12933.05	37.64	0	46148	13050	12980	12940	12870	12830	12960	12850	38027	3870	5000	9810	10	1	751949461	97077	2.99	0.33	12	0.05	4315.00	39510.00	13510	20230130	-4.44	10880	20230316	18.66	13510	-4.44	20230130	10880	18.66	20230316	13510	-4.44	20230130	10880	18.66	20230316	0.24	N	316140	5000	38026 억		283068216	N	N	0	N	00	N
151	20231204	110940	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12910	0	3	0.00	3183054240	245965	28.79	12970	12980	12910	16780	9040	12910	12941.11	37.64	0	64434	13050	12980	12940	12870	12830	12960	12850	38027	3870	5000	9810	10	1	751949461	97077	2.99	0.33	12	0.03	4315.00	39510.00	13510	20230130	-4.44	10880	20230316	18.66	13510	-4.44	20230130	10880	18.66	20230316	13510	-4.44	20230130	10880	18.66	20230316	0.24	N	316140	5000	38026 억		283068216	N	N	0	N	00	N
152	20231204	100938	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12940	30	2	0.23	1938085320	149691	17.52	12970	12980	12920	16780	9040	12910	12947.29	37.64	0	35521	13050	12980	12940	12870	12830	12960	12850	38027	3870	5000	9810	10	1	751949461	97302	3.00	0.33	12	0.02	4315.00	39510.00	13510	20230130	-4.22	10880	20230316	18.93	13510	-4.22	20230130	10880	18.93	20230316	13510	-4.22	20230130	10880	18.93	20230316	0.24	N	316140	5000	38026 억		283068216	N	N	0	N	00	N
153	20231204	090938	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12950	40	2	0.31	484458250	37373	4.37	12970	12980	12930	16780	9040	12910	12963.07	37.64	0	12842	13050	12980	12940	12870	12830	12960	12850	38027	3870	5000	9810	10	1	751949461	97377	3.00	0.33	12	0.00	4315.00	39510.00	13510	20230130	-4.15	10880	20230316	19.03	13510	-4.15	20230130	10880	19.03	20230316	13510	-4.15	20230130	10880	19.03	20230316	0.24	N	316140	5000	38026 억		283068216	N	N	0	N	00	N
154	20231201	160940	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12910	-110	5	-0.84	11047942470	853406	24.50	12950	13010	12900	16920	9120	13020	12945.71	37.61	0	-51902	13180	13100	12940	12860	12700	13140	12900	38027	3900	5000	9890	10	1	751949461	97077	2.99	0.33	12	0.11	4315.00	39510.00	13510	20230130	-4.44	10880	20230316	18.66	13510	-4.44	20230130	10880	18.66	20230316	13510	-4.44	20230130	10880	18.66	20230316	0.24	N	316140	5000	38026 억		282837945	N	N	3076	N	00	N
155	20231201	150936	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12910	-110	5	-0.84	9507067190	734043	21.07	12950	13010	12910	16920	9120	13020	12951.65	37.61	0	-25945	13180	13100	12940	12860	12700	13140	12900	38027	3900	5000	9890	10	1	751949461	97077	2.99	0.33	12	0.10	4315.00	39510.00	13510	20230130	-4.44	10880	20230316	18.66	13510	-4.44	20230130	10880	18.66	20230316	13510	-4.44	20230130	10880	18.66	20230316	0.24	N	316140	5000	38026 억		282837945	N	N	3076	N	00	N
156	20231201	140935	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12950	-70	5	-0.54	7712370980	595254	17.09	12950	13010	12910	16920	9120	13020	12956.43	37.61	0	40256	13180	13100	12940	12860	12700	13140	12900	38027	3900	5000	9890	10	1	751949461	97377	3.00	0.33	12	0.08	4315.00	39510.00	13510	20230130	-4.15	10880	20230316	19.03	13510	-4.15	20230130	10880	19.03	20230316	13510	-4.15	20230130	10880	19.03	20230316	0.24	N	316140	5000	38026 억		282837945	N	N	3076	N	00	N
157	20231201	130938	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12950	-70	5	-0.54	7023634540	542076	15.56	12950	13010	12910	16920	9120	13020	12956.91	37.61	0	44955	13180	13100	12940	12860	12700	13140	12900	38027	3900	5000	9890	10	1	751949461	97377	3.00	0.33	12	0.07	4315.00	39510.00	13510	20230130	-4.15	10880	20230316	19.03	13510	-4.15	20230130	10880	19.03	20230316	13510	-4.15	20230130	10880	19.03	20230316	0.24	N	316140	5000	38026 억		282837945	N	N	3076	N	00	N
158	20231201	120944	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12940	-80	5	-0.61	6383769380	492658	14.14	12950	13010	12910	16920	9120	13020	12957.81	37.61	0	51823	13180	13100	12940	12860	12700	13140	12900	38027	3900	5000	9890	10	1	751949461	97302	3.00	0.33	12	0.07	4315.00	39510.00	13510	20230130	-4.22	10880	20230316	18.93	13510	-4.22	20230130	10880	18.93	20230316	13510	-4.22	20230130	10880	18.93	20230316	0.24	N	316140	5000	38026 억		282837945	N	N	3076	N	00	N
159	20231201	110939	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12980	-40	5	-0.31	5464381970	421701	12.10	12950	13010	12910	16920	9120	13020	12957.95	37.61	0	54630	13180	13100	12940	12860	12700	13140	12900	38027	3900	5000	9890	10	1	751949461	97603	3.01	0.33	12	0.06	4315.00	39510.00	13510	20230130	-3.92	10880	20230316	19.30	13510	-3.92	20230130	10880	19.30	20230316	13510	-3.92	20230130	10880	19.30	20230316	0.24	N	316140	5000	38026 억		282837945	N	N	3076	N	00	N
160	20231201	100945	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12940	-80	5	-0.61	3972411590	306583	8.80	12950	13010	12910	16920	9120	13020	12957.04	37.61	0	27894	13180	13100	12940	12860	12700	13140	12900	38027	3900	5000	9890	10	1	751949461	97302	3.00	0.33	12	0.04	4315.00	39510.00	13510	20230130	-4.22	10880	20230316	18.93	13510	-4.22	20230130	10880	18.93	20230316	13510	-4.22	20230130	10880	18.93	20230316	0.24	N	316140	5000	38026 억		282837945	N	N	3076	N	00	N
161	20231201	090935	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	12930	-90	5	-0.69	1389332700	107261	3.08	12950	13010	12910	16920	9120	13020	12952.80	37.61	0	-19334	13180	13100	12940	12860	12700	13140	12900	38027	3900	5000	9890	10	1	751949461	97227	3.00	0.33	12	0.01	4315.00	39510.00	13510	20230130	-4.29	10880	20230316	18.84	13510	-4.29	20230130	10880	18.84	20230316	13510	-4.29	20230130	10880	18.84	20230316	0.24	N	316140	5000	38026 억		282837945	N	N	3076	N	00	N