KissMeData/007700/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	160239	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15630	10	2	0.06	143683530	9167	39.90	15620	15710	15570	20300	10940	15620	15674.04	0.31	12343	2798	16120	15870	15740	15490	15360	15805	15425	196	4680	500	9680	10	1	39114367	6114	4.62	0.30	12	0.02	3380.00	52551.00	34950	20230104	-55.28	13750	20231024	13.67	34950	-55.28	20230104	13750	13.67	20231024	34950	-55.28	20230104	13750	13.67	20231024	0.49	N	007700	500	195 억		121603	N	N	18	N	00	N
3	20231229	150238	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15630	10	2	0.06	143683530	9167	39.90	15620	15710	15570	20300	10940	15620	15674.04	0.31	12343	2798	16120	15870	15740	15490	15360	15805	15425	196	4680	500	9680	10	1	39114367	6114	4.62	0.30	12	0.02	3380.00	52551.00	34950	20230104	-55.28	13750	20231024	13.67	34950	-55.28	20230104	13750	13.67	20231024	34950	-55.28	20230104	13750	13.67	20231024	0.49	N	007700	500	195 억		121603	N	N	18	N	00	N
4	20231229	140237	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15630	10	2	0.06	143683530	9167	39.90	15620	15710	15570	20300	10940	15620	15674.04	0.31	12343	2798	16120	15870	15740	15490	15360	15805	15425	196	4680	500	9680	10	1	39114367	6114	4.62	0.30	12	0.02	3380.00	52551.00	34950	20230104	-55.28	13750	20231024	13.67	34950	-55.28	20230104	13750	13.67	20231024	34950	-55.28	20230104	13750	13.67	20231024	0.49	N	007700	500	195 억		121603	N	N	18	N	00	N
5	20231229	130238	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15630	10	2	0.06	143683530	9167	39.90	15620	15710	15570	20300	10940	15620	15674.04	0.31	12343	2798	16120	15870	15740	15490	15360	15805	15425	196	4680	500	9680	10	1	39114367	6114	4.62	0.30	12	0.02	3380.00	52551.00	34950	20230104	-55.28	13750	20231024	13.67	34950	-55.28	20230104	13750	13.67	20231024	34950	-55.28	20230104	13750	13.67	20231024	0.49	N	007700	500	195 억		121603	N	N	18	N	00	N
6	20231229	120237	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15630	10	2	0.06	143683530	9167	39.90	15620	15710	15570	20300	10940	15620	15674.04	0.31	12343	2798	16120	15870	15740	15490	15360	15805	15425	196	4680	500	9680	10	1	39114367	6114	4.62	0.30	12	0.02	3380.00	52551.00	34950	20230104	-55.28	13750	20231024	13.67	34950	-55.28	20230104	13750	13.67	20231024	34950	-55.28	20230104	13750	13.67	20231024	0.49	N	007700	500	195 억		121603	N	N	18	N	00	N
7	20231229	110230	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15630	10	2	0.06	143683530	9167	39.90	15620	15710	15570	20300	10940	15620	15674.04	0.31	12343	2798	16120	15870	15740	15490	15360	15805	15425	196	4680	500	9680	10	1	39114367	6114	4.62	0.30	12	0.02	3380.00	52551.00	34950	20230104	-55.28	13750	20231024	13.67	34950	-55.28	20230104	13750	13.67	20231024	34950	-55.28	20230104	13750	13.67	20231024	0.49	N	007700	500	195 억		121603	N	N	18	N	00	N
8	20231229	100232	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15630	10	2	0.06	143683530	9167	39.90	15620	15710	15570	20300	10940	15620	15674.04	0.31	12343	2798	16120	15870	15740	15490	15360	15805	15425	196	4680	500	9680	10	1	39114367	6114	4.62	0.30	12	0.02	3380.00	52551.00	34950	20230104	-55.28	13750	20231024	13.67	34950	-55.28	20230104	13750	13.67	20231024	34950	-55.28	20230104	13750	13.67	20231024	0.49	N	007700	500	195 억		121603	N	N	18	N	00	N
9	20231229	090231	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15630	10	2	0.06	143683530	9167	39.90	15620	15710	15570	20300	10940	15620	15674.04	0.31	12343	2798	16120	15870	15740	15490	15360	15805	15425	196	4680	500	9680	10	1	39114367	6114	4.62	0.30	12	0.02	3380.00	52551.00	34950	20230104	-55.28	13750	20231024	13.67	34950	-55.28	20230104	13750	13.67	20231024	34950	-55.28	20230104	13750	13.67	20231024	0.49	N	007700	500	195 억		121603	N	N	18	N	00	N
10	20231228	160230	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15630	10	2	0.06	143495850	9155	39.85	15620	15710	15570	20300	10940	15620	15674.04	0.28	0	2798	16120	15870	15740	15490	15360	15805	15425	196	4680	500	9680	10	1	39114367	6114	4.62	0.30	12	0.02	3380.00	52551.00	34950	20230104	-55.28	13750	20231024	13.67	34950	-55.28	20230104	13750	13.67	20231024	34950	-55.28	20230104	13750	13.67	20231024	0.49	N	007700	500	195 억		109260	N	N	18	N	00	N
11	20231228	150232	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15700	80	2	0.51	128696860	8210	35.73	15620	15710	15570	20300	10940	15620	15675.62	0.28	0	2672	16120	15870	15740	15490	15360	15805	15425	196	4680	500	9680	10	1	39114367	6141	4.64	0.30	12	0.02	3380.00	52551.00	34950	20230104	-55.08	13750	20231024	14.18	34950	-55.08	20230104	13750	14.18	20231024	34950	-55.08	20230104	13750	14.18	20231024	0.49	N	007700	500	195 억		109260	N	N	5	N	00	N
12	20231228	140231	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15690	70	2	0.45	102961620	6568	28.59	15620	15710	15570	20300	10940	15620	15676.25	0.28	0	2074	16120	15870	15740	15490	15360	15805	15425	196	4680	500	9680	10	1	39114367	6137	4.64	0.30	12	0.02	3380.00	52551.00	34950	20230104	-55.11	13750	20231024	14.11	34950	-55.11	20230104	13750	14.11	20231024	34950	-55.11	20230104	13750	14.11	20231024	0.49	N	007700	500	195 억		109260	N	N	5	N	00	N
13	20231228	130229	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15700	80	2	0.51	72208730	4609	20.06	15620	15710	15570	20300	10940	15620	15666.90	0.28	0	1052	16120	15870	15740	15490	15360	15805	15425	196	4680	500	9680	10	1	39114367	6141	4.64	0.30	12	0.01	3380.00	52551.00	34950	20230104	-55.08	13750	20231024	14.18	34950	-55.08	20230104	13750	14.18	20231024	34950	-55.08	20230104	13750	14.18	20231024	0.49	N	007700	500	195 억		109260	N	N	5	N	00	N
14	20231228	120230	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15690	70	2	0.45	48802170	3117	13.57	15620	15710	15570	20300	10940	15620	15656.78	0.28	0	777	16120	15870	15740	15490	15360	15805	15425	196	4680	500	9680	10	1	39114367	6137	4.64	0.30	12	0.01	3380.00	52551.00	34950	20230104	-55.11	13750	20231024	14.11	34950	-55.11	20230104	13750	14.11	20231024	34950	-55.11	20230104	13750	14.11	20231024	0.49	N	007700	500	195 억		109260	N	N	5	N	00	N
15	20231228	110231	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15670	50	2	0.32	34150860	2183	9.50	15620	15710	15570	20300	10940	15620	15644.00	0.28	0	368	16120	15870	15740	15490	15360	15805	15425	196	4680	500	9680	10	1	39114367	6129	4.64	0.30	12	0.01	3380.00	52551.00	34950	20230104	-55.16	13750	20231024	13.96	34950	-55.16	20230104	13750	13.96	20231024	34950	-55.16	20230104	13750	13.96	20231024	0.49	N	007700	500	195 억		109260	N	N	5	N	00	N
16	20231228	100229	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15660	40	2	0.26	17149600	1099	4.78	15620	15710	15570	20300	10940	15620	15604.73	0.28	0	172	16120	15870	15740	15490	15360	15805	15425	196	4680	500	9680	10	1	39114367	6125	4.63	0.30	12	0.00	3380.00	52551.00	34950	20230104	-55.19	13750	20231024	13.89	34950	-55.19	20230104	13750	13.89	20231024	34950	-55.19	20230104	13750	13.89	20231024	0.49	N	007700	500	195 억		109260	N	N	5	N	00	N
17	20231228	090229	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15610	-10	5	-0.06	1982030	127	0.55	15620	15620	15580	20300	10940	15620	15606.54	0.28	0	-94	16120	15870	15740	15490	15360	15805	15425	196	4680	500	9680	10	1	39114367	6106	4.62	0.30	12	0.00	3380.00	52551.00	34950	20230104	-55.34	13750	20231024	13.53	34950	-55.34	20230104	13750	13.53	20231024	34950	-55.34	20230104	13750	13.53	20231024	0.49	N	007700	500	195 억		109260	N	N	5	N	00	N
18	20231227	160230	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15620	-420	5	-2.62	358516100	22832	131.38	15800	15990	15610	20850	11230	16040	15702.58	0.29	0	-5603	16660	16350	16000	15690	15340	16505	15845	196	4810	500	9940	10	1	39114367	6110	4.62	0.30	12	0.06	3380.00	52551.00	34950	20230104	-55.31	13750	20231024	13.60	34950	-55.31	20230104	13750	13.60	20231024	34950	-55.31	20230104	13750	13.60	20231024	0.49	N	007700	500	195 억		114054	N	N	5	N	00	N
19	20231227	150231	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15650	-390	5	-2.43	274949750	17484	100.61	15800	15990	15620	20850	11230	16040	15725.79	0.29	0	-6936	16660	16350	16000	15690	15340	16505	15845	196	4810	500	9940	10	1	39114367	6121	4.63	0.30	12	0.04	3380.00	52551.00	34950	20230104	-55.22	13750	20231024	13.82	34950	-55.22	20230104	13750	13.82	20231024	34950	-55.22	20230104	13750	13.82	20231024	0.49	N	007700	500	195 억		114054	N	N	0	N	00	N
20	20231227	140230	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15630	-410	5	-2.56	253632640	16120	92.76	15800	15990	15620	20850	11230	16040	15734.03	0.29	0	-6332	16660	16350	16000	15690	15340	16505	15845	196	4810	500	9940	10	1	39114367	6114	4.62	0.30	12	0.04	3380.00	52551.00	34950	20230104	-55.28	13750	20231024	13.67	34950	-55.28	20230104	13750	13.67	20231024	34950	-55.28	20230104	13750	13.67	20231024	0.49	N	007700	500	195 억		114054	N	N	0	N	00	N
21	20231227	130229	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15780	-260	5	-1.62	224011090	14227	81.87	15800	15990	15620	20850	11230	16040	15745.49	0.29	0	-5640	16660	16350	16000	15690	15340	16505	15845	196	4810	500	9940	10	1	39114367	6172	4.67	0.30	12	0.04	3380.00	52551.00	34950	20230104	-54.85	13750	20231024	14.76	34950	-54.85	20230104	13750	14.76	20231024	34950	-54.85	20230104	13750	14.76	20231024	0.49	N	007700	500	195 억		114054	N	N	0	N	00	N
22	20231227	120228	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15630	-410	5	-2.56	196588480	12474	71.78	15800	15990	15630	20850	11230	16040	15759.86	0.29	0	-5318	16660	16350	16000	15690	15340	16505	15845	196	4810	500	9940	10	1	39114367	6114	4.62	0.30	12	0.03	3380.00	52551.00	34950	20230104	-55.28	13750	20231024	13.67	34950	-55.28	20230104	13750	13.67	20231024	34950	-55.28	20230104	13750	13.67	20231024	0.49	N	007700	500	195 억		114054	N	N	0	N	00	N
23	20231227	110230	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15730	-310	5	-1.93	130225800	8245	47.45	15800	15990	15730	20850	11230	16040	15794.52	0.29	0	-4024	16660	16350	16000	15690	15340	16505	15845	196	4810	500	9940	10	1	39114367	6153	4.65	0.30	12	0.02	3380.00	52551.00	34950	20230104	-54.99	13750	20231024	14.40	34950	-54.99	20230104	13750	14.40	20231024	34950	-54.99	20230104	13750	14.40	20231024	0.49	N	007700	500	195 억		114054	N	N	0	N	00	N
24	20231227	100230	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15800	-240	5	-1.50	74739790	4725	27.19	15800	15990	15800	20850	11230	16040	15817.94	0.29	0	-2266	16660	16350	16000	15690	15340	16505	15845	196	4810	500	9940	10	1	39114367	6180	4.67	0.30	12	0.01	3380.00	52551.00	34950	20230104	-54.79	13750	20231024	14.91	34950	-54.79	20230104	13750	14.91	20231024	34950	-54.79	20230104	13750	14.91	20231024	0.49	N	007700	500	195 억		114054	N	N	0	N	00	N
25	20231227	090230	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15800	-240	5	-1.50	13572210	859	4.94	15800	15810	15800	20850	11230	16040	15800.01	0.29	0	22	16660	16350	16000	15690	15340	16505	15845	196	4810	500	9940	10	1	39114367	6180	4.67	0.30	12	0.00	3380.00	52551.00	34950	20230104	-54.79	13750	20231024	14.91	34950	-54.79	20230104	13750	14.91	20231024	34950	-54.79	20230104	13750	14.91	20231024	0.49	N	007700	500	195 억		114054	N	N	0	N	00	N
26	20231226	160230	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16040	260	2	1.65	276837220	17352	121.54	15650	16310	15650	20500	11050	15780	15953.84	0.29	0	-501	16273	16026	15793	15546	15313	15910	15430	196	4720	500	9780	10	1	39114367	6274	4.75	0.31	12	0.04	3380.00	52551.00	34950	20230104	-54.11	13750	20231024	16.65	34950	-54.11	20230104	13750	16.65	20231024	34950	-54.11	20230104	13750	16.65	20231024	0.49	N	007700	500	195 억		113535	N	N	0	N	00	N
27	20231226	150229	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15880	100	2	0.63	262541560	16457	115.27	15650	16310	15650	20500	11050	15780	15953.18	0.29	0	-564	16273	16026	15793	15546	15313	15910	15430	196	4720	500	9780	10	1	39114367	6211	4.70	0.30	12	0.04	3380.00	52551.00	34950	20230104	-54.56	13750	20231024	15.49	34950	-54.56	20230104	13750	15.49	20231024	34950	-54.56	20230104	13750	15.49	20231024	0.49	N	007700	500	195 억		113535	N	N	0	N	00	N
28	20231226	140230	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16070	290	2	1.84	178731330	11227	78.64	15650	16310	15650	20500	11050	15780	15919.78	0.29	0	2014	16273	16026	15793	15546	15313	15910	15430	196	4720	500	9780	10	1	39114367	6286	4.75	0.31	12	0.03	3380.00	52551.00	34950	20230104	-54.02	13750	20231024	16.87	34950	-54.02	20230104	13750	16.87	20231024	34950	-54.02	20230104	13750	16.87	20231024	0.49	N	007700	500	195 억		113535	N	N	0	N	00	N
29	20231226	130230	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15880	100	2	0.63	86331340	5449	38.17	15650	16310	15650	20500	11050	15780	15843.52	0.29	0	919	16273	16026	15793	15546	15313	15910	15430	196	4720	500	9780	10	1	39114367	6211	4.70	0.30	12	0.01	3380.00	52551.00	34950	20230104	-54.56	13750	20231024	15.49	34950	-54.56	20230104	13750	15.49	20231024	34950	-54.56	20230104	13750	15.49	20231024	0.49	N	007700	500	195 억		113535	N	N	0	N	00	N
30	20231226	120230	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15870	90	2	0.57	70099730	4426	31.00	15650	16310	15650	20500	11050	15780	15838.17	0.29	0	602	16273	16026	15793	15546	15313	15910	15430	196	4720	500	9780	10	1	39114367	6207	4.70	0.30	12	0.01	3380.00	52551.00	34950	20230104	-54.59	13750	20231024	15.42	34950	-54.59	20230104	13750	15.42	20231024	34950	-54.59	20230104	13750	15.42	20231024	0.49	N	007700	500	195 억		113535	N	N	0	N	00	N
31	20231226	110231	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15830	50	2	0.32	62271640	3933	27.55	15650	16310	15650	20500	11050	15780	15833.11	0.29	0	591	16273	16026	15793	15546	15313	15910	15430	196	4720	500	9780	10	1	39114367	6192	4.68	0.30	12	0.01	3380.00	52551.00	34950	20230104	-54.71	13750	20231024	15.13	34950	-54.71	20230104	13750	15.13	20231024	34950	-54.71	20230104	13750	15.13	20231024	0.49	N	007700	500	195 억		113535	N	N	0	N	00	N
32	20231226	100230	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15880	100	2	0.63	50573860	3194	22.37	15650	16310	15650	20500	11050	15780	15834.02	0.29	0	339	16273	16026	15793	15546	15313	15910	15430	196	4720	500	9780	10	1	39114367	6211	4.70	0.30	12	0.01	3380.00	52551.00	34950	20230104	-54.56	13750	20231024	15.49	34950	-54.56	20230104	13750	15.49	20231024	34950	-54.56	20230104	13750	15.49	20231024	0.49	N	007700	500	195 억		113535	N	N	0	N	00	N
33	20231226	090231	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15810	30	2	0.19	20755460	1311	9.18	15650	16310	15650	20500	11050	15780	15831.78	0.29	0	-137	16273	16026	15793	15546	15313	15910	15430	196	4720	500	9780	10	1	39114367	6184	4.68	0.30	12	0.00	3380.00	52551.00	34950	20230104	-54.76	13750	20231024	14.98	34950	-54.76	20230104	13750	14.98	20231024	34950	-54.76	20230104	13750	14.98	20231024	0.49	N	007700	500	195 억		113535	N	N	0	N	00	N
34	20231222	160228	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15780	-30	5	-0.19	223653140	14202	68.06	16040	16040	15560	20550	11070	15810	15748.00	0.29	0	499	16463	16136	15973	15646	15483	16055	15565	196	4740	500	9800	10	1	39114367	6172	4.67	0.30	12	0.04	3380.00	52551.00	34950	20230104	-54.85	13750	20231024	14.76	34950	-54.85	20230104	13750	14.76	20231024	34950	-54.85	20230104	13750	14.76	20231024	0.49	N	007700	500	195 억		113220	N	N	0	N	00	N
35	20231222	150228	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15800	-10	5	-0.06	205414760	13047	62.53	16040	16040	15560	20550	11070	15810	15744.21	0.29	0	540	16463	16136	15973	15646	15483	16055	15565	196	4740	500	9800	10	1	39114367	6180	4.67	0.30	12	0.03	3380.00	52551.00	34950	20230104	-54.79	13750	20231024	14.91	34950	-54.79	20230104	13750	14.91	20231024	34950	-54.79	20230104	13750	14.91	20231024	0.49	N	007700	500	195 억		113220	N	N	0	N	00	N
36	20231222	140227	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15840	30	2	0.19	175952360	11187	53.61	16040	16040	15560	20550	11070	15810	15728.29	0.29	0	592	16463	16136	15973	15646	15483	16055	15565	196	4740	500	9800	10	1	39114367	6196	4.69	0.30	12	0.03	3380.00	52551.00	34950	20230104	-54.68	13750	20231024	15.20	34950	-54.68	20230104	13750	15.20	20231024	34950	-54.68	20230104	13750	15.20	20231024	0.49	N	007700	500	195 억		113220	N	N	0	N	00	N
37	20231222	130225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15830	20	2	0.13	162705260	10350	49.60	16040	16040	15560	20550	11070	15810	15720.31	0.29	0	509	16463	16136	15973	15646	15483	16055	15565	196	4740	500	9800	10	1	39114367	6192	4.68	0.30	12	0.03	3380.00	52551.00	34950	20230104	-54.71	13750	20231024	15.13	34950	-54.71	20230104	13750	15.13	20231024	34950	-54.71	20230104	13750	15.13	20231024	0.49	N	007700	500	195 억		113220	N	N	0	N	00	N
38	20231222	120227	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15850	40	2	0.25	152995060	9737	46.66	16040	16040	15560	20550	11070	15810	15712.75	0.29	0	538	16463	16136	15973	15646	15483	16055	15565	196	4740	500	9800	10	1	39114367	6200	4.69	0.30	12	0.02	3380.00	52551.00	34950	20230104	-54.65	13750	20231024	15.27	34950	-54.65	20230104	13750	15.27	20231024	34950	-54.65	20230104	13750	15.27	20231024	0.49	N	007700	500	195 억		113220	N	N	0	N	00	N
39	20231222	110227	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15790	-20	5	-0.13	142608220	9079	43.51	16040	16040	15560	20550	11070	15810	15707.48	0.29	0	383	16463	16136	15973	15646	15483	16055	15565	196	4740	500	9800	10	1	39114367	6176	4.67	0.30	12	0.02	3380.00	52551.00	34950	20230104	-54.82	13750	20231024	14.84	34950	-54.82	20230104	13750	14.84	20231024	34950	-54.82	20230104	13750	14.84	20231024	0.49	N	007700	500	195 억		113220	N	N	0	N	00	N
40	20231222	100226	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15670	-140	5	-0.89	114377180	7288	34.93	16040	16040	15560	20550	11070	15810	15693.91	0.29	0	800	16463	16136	15973	15646	15483	16055	15565	196	4740	500	9800	10	1	39114367	6129	4.64	0.30	12	0.02	3380.00	52551.00	34950	20230104	-55.16	13750	20231024	13.96	34950	-55.16	20230104	13750	13.96	20231024	34950	-55.16	20230104	13750	13.96	20231024	0.49	N	007700	500	195 억		113220	N	N	0	N	00	N
41	20231222	090226	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15810	0	3	0.00	16755170	1058	5.07	16040	16040	15810	20550	11070	15810	15836.64	0.29	0	226	16463	16136	15973	15646	15483	16055	15565	196	4740	500	9800	10	1	39114367	6184	4.68	0.30	12	0.00	3380.00	52551.00	34950	20230104	-54.76	13750	20231024	14.98	34950	-54.76	20230104	13750	14.98	20231024	34950	-54.76	20230104	13750	14.98	20231024	0.49	N	007700	500	195 억		113220	N	N	0	N	00	N
42	20231221	160226	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15810	-300	5	-1.86	333208110	20804	76.96	16110	16300	15810	20900	11280	16110	16016.99	0.29	0	-3229	16536	16322	16096	15882	15656	16210	15770	196	4790	500	9980	10	1	39114367	6184	4.68	0.30	12	0.05	3380.00	52551.00	34950	20230104	-54.76	13750	20231024	14.98	34950	-54.76	20230104	13750	14.98	20231024	34950	-54.76	20230104	13750	14.98	20231024	0.50	N	007700	500	195 억		115049	N	N	0	N	00	N
43	20231221	150227	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15890	-220	5	-1.37	279886730	17439	64.51	16110	16300	15890	20900	11280	16110	16049.47	0.29	0	-2384	16536	16322	16096	15882	15656	16210	15770	196	4790	500	9980	10	1	39114367	6215	4.70	0.30	12	0.04	3380.00	52551.00	34950	20230104	-54.54	13750	20231024	15.56	34950	-54.54	20230104	13750	15.56	20231024	34950	-54.54	20230104	13750	15.56	20231024	0.50	N	007700	500	195 억		115049	N	N	0	N	00	N
44	20231221	140225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15930	-180	5	-1.12	248648060	15476	57.25	16110	16300	15930	20900	11280	16110	16066.69	0.29	0	-1659	16536	16322	16096	15882	15656	16210	15770	196	4790	500	9980	10	1	39114367	6231	4.71	0.30	12	0.04	3380.00	52551.00	34950	20230104	-54.42	13750	20231024	15.85	34950	-54.42	20230104	13750	15.85	20231024	34950	-54.42	20230104	13750	15.85	20231024	0.50	N	007700	500	195 억		115049	N	N	0	N	00	N
45	20231221	130226	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16020	-90	5	-0.56	213928560	13304	49.22	16110	16300	16000	20900	11280	16110	16080.02	0.29	0	-1071	16536	16322	16096	15882	15656	16210	15770	196	4790	500	9980	10	1	39114367	6266	4.74	0.30	12	0.03	3380.00	52551.00	34950	20230104	-54.16	13750	20231024	16.51	34950	-54.16	20230104	13750	16.51	20231024	34950	-54.16	20230104	13750	16.51	20231024	0.50	N	007700	500	195 억		115049	N	N	0	N	00	N
46	20231221	120227	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16030	-80	5	-0.50	181973770	11309	41.84	16110	16300	16000	20900	11280	16110	16091.06	0.29	0	-1049	16536	16322	16096	15882	15656	16210	15770	196	4790	500	9980	10	1	39114367	6270	4.74	0.31	12	0.03	3380.00	52551.00	34950	20230104	-54.13	13750	20231024	16.58	34950	-54.13	20230104	13750	16.58	20231024	34950	-54.13	20230104	13750	16.58	20231024	0.50	N	007700	500	195 억		115049	N	N	0	N	00	N
47	20231221	110227	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16020	-90	5	-0.56	148100560	9198	34.03	16110	16300	16000	20900	11280	16110	16101.39	0.29	0	-783	16536	16322	16096	15882	15656	16210	15770	196	4790	500	9980	10	1	39114367	6266	4.74	0.30	12	0.02	3380.00	52551.00	34950	20230104	-54.16	13750	20231024	16.51	34950	-54.16	20230104	13750	16.51	20231024	34950	-54.16	20230104	13750	16.51	20231024	0.50	N	007700	500	195 억		115049	N	N	0	N	00	N
48	20231221	100225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16190	80	2	0.50	81676630	5069	18.75	16110	16300	16000	20900	11280	16110	16112.97	0.29	0	1269	16536	16322	16096	15882	15656	16210	15770	196	4790	500	9980	10	1	39114367	6333	4.79	0.31	12	0.01	3380.00	52551.00	34950	20230104	-53.68	13750	20231024	17.75	34950	-53.68	20230104	13750	17.75	20231024	34950	-53.68	20230104	13750	17.75	20231024	0.50	N	007700	500	195 억		115049	N	N	0	N	00	N
49	20231221	090227	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16000	-110	5	-0.68	6190610	386	1.43	16110	16110	16000	20900	11280	16110	16037.85	0.29	0	-204	16536	16322	16096	15882	15656	16210	15770	196	4790	500	9980	10	1	39114367	6258	4.73	0.30	12	0.00	3380.00	52551.00	34950	20230104	-54.22	13750	20231024	16.36	34950	-54.22	20230104	13750	16.36	20231024	34950	-54.22	20230104	13750	16.36	20231024	0.50	N	007700	500	195 억		115049	N	N	0	N	00	N
50	20231220	160227	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16110	10	2	0.06	435506380	27029	101.37	16160	16310	15870	20900	11270	16100	16112.56	0.30	0	-3061	16646	16372	15826	15552	15006	16510	15690	196	4800	500	9980	10	1	39114367	6301	4.77	0.31	12	0.07	3380.00	52551.00	34950	20230104	-53.91	13750	20231024	17.16	34950	-53.91	20230104	13750	17.16	20231024	34950	-53.91	20230104	13750	17.16	20231024	0.50	N	007700	500	195 억		117888	N	N	0	N	00	N
51	20231220	150237	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16170	70	2	0.43	405284230	25156	94.35	16160	16310	15870	20900	11270	16100	16110.84	0.30	0	-2339	16646	16372	15826	15552	15006	16510	15690	196	4800	500	9980	10	1	39114367	6325	4.78	0.31	12	0.06	3380.00	52551.00	34950	20230104	-53.73	13750	20231024	17.60	34950	-53.73	20230104	13750	17.60	20231024	34950	-53.73	20230104	13750	17.60	20231024	0.50	N	007700	500	195 억		117888	N	N	0	N	00	N
52	20231220	140241	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16250	150	2	0.93	338619080	21055	78.97	16160	16260	15870	20900	11270	16100	16082.60	0.30	0	-2509	16646	16372	15826	15552	15006	16510	15690	196	4800	500	9980	10	1	39114367	6356	4.81	0.31	12	0.05	3380.00	52551.00	34950	20230104	-53.51	13750	20231024	18.18	34950	-53.51	20230104	13750	18.18	20231024	34950	-53.51	20230104	13750	18.18	20231024	0.50	N	007700	500	195 억		117888	N	N	0	N	00	N
53	20231220	130238	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16100	0	3	0.00	258924610	16126	60.48	16160	16240	15870	20900	11270	16100	16056.34	0.30	0	-2491	16646	16372	15826	15552	15006	16510	15690	196	4800	500	9980	10	1	39114367	6297	4.76	0.31	12	0.04	3380.00	52551.00	34950	20230104	-53.93	13750	20231024	17.09	34950	-53.93	20230104	13750	17.09	20231024	34950	-53.93	20230104	13750	17.09	20231024	0.50	N	007700	500	195 억		117888	N	N	0	N	00	N
54	20231220	120224	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16110	10	2	0.06	242119690	15082	56.57	16160	16240	15870	20900	11270	16100	16053.55	0.30	0	-2435	16646	16372	15826	15552	15006	16510	15690	196	4800	500	9980	10	1	39114367	6301	4.77	0.31	12	0.04	3380.00	52551.00	34950	20230104	-53.91	13750	20231024	17.16	34950	-53.91	20230104	13750	17.16	20231024	34950	-53.91	20230104	13750	17.16	20231024	0.50	N	007700	500	195 억		117888	N	N	0	N	00	N
55	20231220	110227	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16100	0	3	0.00	175680860	10949	41.06	16160	16240	15870	20900	11270	16100	16045.38	0.30	0	-2394	16646	16372	15826	15552	15006	16510	15690	196	4800	500	9980	10	1	39114367	6297	4.76	0.31	12	0.03	3380.00	52551.00	34950	20230104	-53.93	13750	20231024	17.09	34950	-53.93	20230104	13750	17.09	20231024	34950	-53.93	20230104	13750	17.09	20231024	0.50	N	007700	500	195 억		117888	N	N	0	N	00	N
56	20231220	100225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16090	-10	5	-0.06	150815620	9403	35.27	16160	16240	15870	20900	11270	16100	16039.10	0.30	0	-2161	16646	16372	15826	15552	15006	16510	15690	196	4800	500	9980	10	1	39114367	6294	4.76	0.31	12	0.02	3380.00	52551.00	34950	20230104	-53.96	13750	20231024	17.02	34950	-53.96	20230104	13750	17.02	20231024	34950	-53.96	20230104	13750	17.02	20231024	0.50	N	007700	500	195 억		117888	N	N	0	N	00	N
57	20231220	090226	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15900	-200	5	-1.24	45315780	2818	10.57	16160	16240	15870	20900	11270	16100	16080.83	0.30	0	-1187	16646	16372	15826	15552	15006	16510	15690	196	4800	500	9980	10	1	39114367	6219	4.70	0.30	12	0.01	3380.00	52551.00	34950	20230104	-54.51	13750	20231024	15.64	34950	-54.51	20230104	13750	15.64	20231024	34950	-54.51	20230104	13750	15.64	20231024	0.50	N	007700	500	195 억		117888	N	N	0	N	00	N
58	20231219	160226	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16100	710	2	4.61	402389570	25803	210.67	15390	16100	15280	20000	10780	15390	15571.30	0.29	0	2230	15670	15530	15380	15240	15090	15600	15310	196	4610	500	9540	10	1	39114367	6297	4.76	0.31	12	0.07	3380.00	52551.00	34950	20230104	-53.93	13750	20231024	17.09	34950	-53.93	20230104	13750	17.09	20231024	34950	-53.93	20230104	13750	17.09	20231024	0.50	N	007700	500	195 억		114464	N	N	0	N	00	N
59	20231219	150226	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15560	170	2	1.10	256077440	16586	135.42	15390	15610	15280	20000	10780	15390	15439.37	0.29	0	2102	15670	15530	15380	15240	15090	15600	15310	196	4610	500	9540	10	1	39114367	6086	4.60	0.30	12	0.04	3380.00	52551.00	34950	20230104	-55.48	13750	20231024	13.16	34950	-55.48	20230104	13750	13.16	20231024	34950	-55.48	20230104	13750	13.16	20231024	0.50	N	007700	500	195 억		114464	N	N	0	N	00	N
60	20231219	140226	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15530	140	2	0.91	200196490	12990	106.06	15390	15570	15280	20000	10780	15390	15411.59	0.29	0	972	15670	15530	15380	15240	15090	15600	15310	196	4610	500	9540	10	1	39114367	6074	4.59	0.30	12	0.03	3380.00	52551.00	34950	20230104	-55.57	13750	20231024	12.95	34950	-55.57	20230104	13750	12.95	20231024	34950	-55.57	20230104	13750	12.95	20231024	0.50	N	007700	500	195 억		114464	N	N	0	N	00	N
61	20231219	130226	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15360	-30	5	-0.19	126672800	8254	67.39	15390	15480	15280	20000	10780	15390	15346.84	0.29	0	-401	15670	15530	15380	15240	15090	15600	15310	196	4610	500	9540	10	1	39114367	6008	4.54	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.05	13750	20231024	11.71	34950	-56.05	20230104	13750	11.71	20231024	34950	-56.05	20230104	13750	11.71	20231024	0.50	N	007700	500	195 억		114464	N	N	0	N	00	N
62	20231219	120227	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15390	0	3	0.00	107499590	7008	57.22	15390	15480	15280	20000	10780	15390	15339.55	0.29	0	-511	15670	15530	15380	15240	15090	15600	15310	196	4610	500	9540	10	1	39114367	6020	4.55	0.29	12	0.02	3380.00	52551.00	34950	20230104	-55.97	13750	20231024	11.93	34950	-55.97	20230104	13750	11.93	20231024	34950	-55.97	20230104	13750	11.93	20231024	0.50	N	007700	500	195 억		114464	N	N	0	N	00	N
63	20231219	110227	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15330	-60	5	-0.39	61531820	4018	32.81	15390	15480	15280	20000	10780	15390	15314.04	0.29	0	21	15670	15530	15380	15240	15090	15600	15310	196	4610	500	9540	10	1	39114367	5996	4.54	0.29	12	0.01	3380.00	52551.00	34950	20230104	-56.14	13750	20231024	11.49	34950	-56.14	20230104	13750	11.49	20231024	34950	-56.14	20230104	13750	11.49	20231024	0.50	N	007700	500	195 억		114464	N	N	0	N	00	N
64	20231219	100225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15300	-90	5	-0.58	42091590	2748	22.44	15390	15480	15280	20000	10780	15390	15317.17	0.29	0	-292	15670	15530	15380	15240	15090	15600	15310	196	4610	500	9540	10	1	39114367	5984	4.53	0.29	12	0.01	3380.00	52551.00	34950	20230104	-56.22	13750	20231024	11.27	34950	-56.22	20230104	13750	11.27	20231024	34950	-56.22	20230104	13750	11.27	20231024	0.50	N	007700	500	195 억		114464	N	N	0	N	00	N
65	20231219	090225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15390	0	3	0.00	3174150	206	1.68	15390	15480	15390	20000	10780	15390	15408.50	0.29	0	6	15670	15530	15380	15240	15090	15600	15310	196	4610	500	9540	10	1	39114367	6020	4.55	0.29	12	0.00	3380.00	52551.00	34950	20230104	-55.97	13750	20231024	11.93	34950	-55.97	20230104	13750	11.93	20231024	34950	-55.97	20230104	13750	11.93	20231024	0.50	N	007700	500	195 억		114464	N	N	0	N	00	N
66	20231218	160226	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15390	10	2	0.07	188313470	12241	107.06	15230	15520	15230	19990	10770	15380	15383.83	0.29	0	1121	15566	15472	15376	15282	15186	15520	15330	196	4610	500	9530	10	1	39114367	6020	4.55	0.29	12	0.03	3380.00	52551.00	34950	20230104	-55.97	13750	20231024	11.93	34950	-55.97	20230104	13750	11.93	20231024	34950	-55.97	20230104	13750	11.93	20231024	0.51	N	007700	500	195 억		112913	N	N	0	N	00	N
67	20231218	150225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15350	-30	5	-0.20	177071990	11508	100.65	15230	15520	15230	19990	10770	15380	15386.86	0.29	0	1134	15566	15472	15376	15282	15186	15520	15330	196	4610	500	9530	10	1	39114367	6004	4.54	0.29	12	0.03	3380.00	52551.00	34950	20230104	-56.08	13750	20231024	11.64	34950	-56.08	20230104	13750	11.64	20231024	34950	-56.08	20230104	13750	11.64	20231024	0.51	N	007700	500	195 억		112913	N	N	0	N	00	N
68	20231218	140225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15390	10	2	0.07	145249820	9438	82.54	15230	15520	15230	19990	10770	15380	15389.89	0.29	0	905	15566	15472	15376	15282	15186	15520	15330	196	4610	500	9530	10	1	39114367	6020	4.55	0.29	12	0.02	3380.00	52551.00	34950	20230104	-55.97	13750	20231024	11.93	34950	-55.97	20230104	13750	11.93	20231024	34950	-55.97	20230104	13750	11.93	20231024	0.51	N	007700	500	195 억		112913	N	N	0	N	00	N
69	20231218	130226	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15400	20	2	0.13	132480940	8609	75.29	15230	15520	15230	19990	10770	15380	15388.66	0.29	0	765	15566	15472	15376	15282	15186	15520	15330	196	4610	500	9530	10	1	39114367	6024	4.56	0.29	12	0.02	3380.00	52551.00	34950	20230104	-55.94	13750	20231024	12.00	34950	-55.94	20230104	13750	12.00	20231024	34950	-55.94	20230104	13750	12.00	20231024	0.51	N	007700	500	195 억		112913	N	N	0	N	00	N
70	20231218	120224	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15430	50	2	0.33	121803600	7916	69.23	15230	15520	15230	19990	10770	15380	15387.01	0.29	0	479	15566	15472	15376	15282	15186	15520	15330	196	4610	500	9530	10	1	39114367	6035	4.57	0.29	12	0.02	3380.00	52551.00	34950	20230104	-55.85	13750	20231024	12.22	34950	-55.85	20230104	13750	12.22	20231024	34950	-55.85	20230104	13750	12.22	20231024	0.51	N	007700	500	195 억		112913	N	N	0	N	00	N
71	20231218	110224	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15460	80	2	0.52	117556760	7641	66.83	15230	15520	15230	19990	10770	15380	15385.00	0.29	0	448	15566	15472	15376	15282	15186	15520	15330	196	4610	500	9530	10	1	39114367	6047	4.57	0.29	12	0.02	3380.00	52551.00	34950	20230104	-55.77	13750	20231024	12.44	34950	-55.77	20230104	13750	12.44	20231024	34950	-55.77	20230104	13750	12.44	20231024	0.51	N	007700	500	195 억		112913	N	N	0	N	00	N
72	20231218	100224	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15340	-40	5	-0.26	58777160	3840	33.58	15230	15380	15230	19990	10770	15380	15306.55	0.29	0	-675	15566	15472	15376	15282	15186	15520	15330	196	4610	500	9530	10	1	39114367	6000	4.54	0.29	12	0.01	3380.00	52551.00	34950	20230104	-56.11	13750	20231024	11.56	34950	-56.11	20230104	13750	11.56	20231024	34950	-56.11	20230104	13750	11.56	20231024	0.51	N	007700	500	195 억		112913	N	N	0	N	00	N
73	20231218	090222	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15230	-150	5	-0.98	11666180	766	6.70	15230	15230	15230	19990	10770	15380	15230.00	0.29	0	-113	15566	15472	15376	15282	15186	15520	15330	196	4610	500	9530	10	1	39114367	5957	4.51	0.29	12	0.00	3380.00	52551.00	34950	20230104	-56.42	13750	20231024	10.76	34950	-56.42	20230104	13750	10.76	20231024	34950	-56.42	20230104	13750	10.76	20231024	0.51	N	007700	500	195 억		112913	N	N	0	N	00	N
74	20231215	160223	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15380	10	2	0.07	174085090	11334	71.17	15370	15470	15280	19980	10760	15370	15359.47	0.29	0	599	15656	15512	15396	15252	15136	15455	15195	196	4610	500	9520	10	1	39114367	6016	4.55	0.29	12	0.03	3380.00	52551.00	34950	20230104	-55.99	13750	20231024	11.85	34950	-55.99	20230104	13750	11.85	20231024	34950	-55.99	20230104	13750	11.85	20231024	0.52	N	007700	500	195 억		112294	N	N	0	N	00	N
75	20231215	150226	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15370	0	3	0.00	168196190	10951	68.77	15370	15470	15280	19980	10760	15370	15358.98	0.29	0	594	15656	15512	15396	15252	15136	15455	15195	196	4610	500	9520	10	1	39114367	6012	4.55	0.29	12	0.03	3380.00	52551.00	34950	20230104	-56.02	13750	20231024	11.78	34950	-56.02	20230104	13750	11.78	20231024	34950	-56.02	20230104	13750	11.78	20231024	0.52	N	007700	500	195 억		112294	N	N	0	N	00	N
76	20231215	140225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15390	20	2	0.13	151100820	9839	61.78	15370	15470	15280	19980	10760	15370	15357.34	0.29	0	736	15656	15512	15396	15252	15136	15455	15195	196	4610	500	9520	10	1	39114367	6020	4.55	0.29	12	0.03	3380.00	52551.00	34950	20230104	-55.97	13750	20231024	11.93	34950	-55.97	20230104	13750	11.93	20231024	34950	-55.97	20230104	13750	11.93	20231024	0.52	N	007700	500	195 억		112294	N	N	0	N	00	N
77	20231215	130223	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15370	0	3	0.00	127607340	8312	52.19	15370	15470	15280	19980	10760	15370	15352.18	0.29	0	500	15656	15512	15396	15252	15136	15455	15195	196	4610	500	9520	10	1	39114367	6012	4.55	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.02	13750	20231024	11.78	34950	-56.02	20230104	13750	11.78	20231024	34950	-56.02	20230104	13750	11.78	20231024	0.52	N	007700	500	195 억		112294	N	N	0	N	00	N
78	20231215	120224	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15300	-70	5	-0.46	113355710	7383	46.36	15370	15470	15280	19980	10760	15370	15353.61	0.29	0	544	15656	15512	15396	15252	15136	15455	15195	196	4610	500	9520	10	1	39114367	5984	4.53	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.22	13750	20231024	11.27	34950	-56.22	20230104	13750	11.27	20231024	34950	-56.22	20230104	13750	11.27	20231024	0.52	N	007700	500	195 억		112294	N	N	0	N	00	N
79	20231215	110224	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15310	-60	5	-0.39	96108070	6255	39.28	15370	15470	15290	19980	10760	15370	15365.00	0.29	0	544	15656	15512	15396	15252	15136	15455	15195	196	4610	500	9520	10	1	39114367	5988	4.53	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.19	13750	20231024	11.35	34950	-56.19	20230104	13750	11.35	20231024	34950	-56.19	20230104	13750	11.35	20231024	0.52	N	007700	500	195 억		112294	N	N	0	N	00	N
80	20231215	100225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15420	50	2	0.33	36677380	2379	14.94	15370	15470	15350	19980	10760	15370	15417.14	0.29	0	516	15656	15512	15396	15252	15136	15455	15195	196	4610	500	9520	10	1	39114367	6031	4.56	0.29	12	0.01	3380.00	52551.00	34950	20230104	-55.88	13750	20231024	12.15	34950	-55.88	20230104	13750	12.15	20231024	34950	-55.88	20230104	13750	12.15	20231024	0.52	N	007700	500	195 억		112294	N	N	0	N	00	N
81	20231215	090224	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15370	0	3	0.00	3581190	233	1.46	15370	15370	15350	19980	10760	15370	15369.91	0.29	0	184	15656	15512	15396	15252	15136	15455	15195	196	4610	500	9520	10	1	39114367	6012	4.55	0.29	12	0.00	3380.00	52551.00	34950	20230104	-56.02	13750	20231024	11.78	34950	-56.02	20230104	13750	11.78	20231024	34950	-56.02	20230104	13750	11.78	20231024	0.52	N	007700	500	195 억		112294	N	N	0	N	00	N
82	20231214	160224	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15370	40	2	0.26	245254020	15925	218.00	15400	15540	15280	19920	10740	15330	15400.57	0.29	0	2681	15503	15416	15333	15246	15163	15375	15205	196	4590	500	9500	10	1	39114367	6012	4.55	0.29	12	0.04	3380.00	52551.00	34950	20230104	-56.02	13750	20231024	11.78	34950	-56.02	20230104	13750	11.78	20231024	34950	-56.02	20230104	13750	11.78	20231024	0.51	N	007700	500	195 억		112374	N	N	0	N	00	N
83	20231214	150229	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15480	150	2	0.98	224513370	14580	199.59	15400	15540	15280	19920	10740	15330	15398.72	0.29	0	2743	15503	15416	15333	15246	15163	15375	15205	196	4590	500	9500	10	1	39114367	6055	4.58	0.29	12	0.04	3380.00	52551.00	34950	20230104	-55.71	13750	20231024	12.58	34950	-55.71	20230104	13750	12.58	20231024	34950	-55.71	20230104	13750	12.58	20231024	0.51	N	007700	500	195 억		112374	N	N	0	N	00	N
84	20231214	140230	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15460	130	2	0.85	147931750	9637	131.92	15400	15460	15280	19920	10740	15330	15350.39	0.29	0	447	15503	15416	15333	15246	15163	15375	15205	196	4590	500	9500	10	1	39114367	6047	4.57	0.29	12	0.02	3380.00	52551.00	34950	20230104	-55.77	13750	20231024	12.44	34950	-55.77	20230104	13750	12.44	20231024	34950	-55.77	20230104	13750	12.44	20231024	0.51	N	007700	500	195 억		112374	N	N	0	N	00	N
85	20231214	130229	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15370	40	2	0.26	103486390	6749	92.39	15400	15400	15280	19920	10740	15330	15333.59	0.29	0	-1450	15503	15416	15333	15246	15163	15375	15205	196	4590	500	9500	10	1	39114367	6012	4.55	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.02	13750	20231024	11.78	34950	-56.02	20230104	13750	11.78	20231024	34950	-56.02	20230104	13750	11.78	20231024	0.51	N	007700	500	195 억		112374	N	N	0	N	00	N
86	20231214	120232	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15350	20	2	0.13	101564330	6624	90.68	15400	15400	15280	19920	10740	15330	15332.78	0.29	0	-1437	15503	15416	15333	15246	15163	15375	15205	196	4590	500	9500	10	1	39114367	6004	4.54	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.08	13750	20231024	11.64	34950	-56.08	20230104	13750	11.64	20231024	34950	-56.08	20230104	13750	11.64	20231024	0.51	N	007700	500	195 억		112374	N	N	0	N	00	N
87	20231214	110226	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15320	-10	5	-0.07	86281840	5629	77.06	15400	15400	15280	19920	10740	15330	15328.09	0.29	0	-1306	15503	15416	15333	15246	15163	15375	15205	196	4590	500	9500	10	1	39114367	5992	4.53	0.29	12	0.01	3380.00	52551.00	34950	20230104	-56.17	13750	20231024	11.42	34950	-56.17	20230104	13750	11.42	20231024	34950	-56.17	20230104	13750	11.42	20231024	0.51	N	007700	500	195 억		112374	N	N	0	N	00	N
88	20231214	100223	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15290	-40	5	-0.26	70667820	4608	63.08	15400	15400	15290	19920	10740	15330	15335.90	0.29	0	-1369	15503	15416	15333	15246	15163	15375	15205	196	4590	500	9500	10	1	39114367	5981	4.52	0.29	12	0.01	3380.00	52551.00	34950	20230104	-56.25	13750	20231024	11.20	34950	-56.25	20230104	13750	11.20	20231024	34950	-56.25	20230104	13750	11.20	20231024	0.51	N	007700	500	195 억		112374	N	N	0	N	00	N
89	20231214	090214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15320	-10	5	-0.07	8118030	528	7.23	15400	15400	15320	19920	10740	15330	15375.06	0.29	0	-182	15503	15416	15333	15246	15163	15375	15205	196	4590	500	9500	10	1	39114367	5992	4.53	0.29	12	0.00	3380.00	52551.00	34950	20230104	-56.17	13750	20231024	11.42	34950	-56.17	20230104	13750	11.42	20231024	34950	-56.17	20230104	13750	11.42	20231024	0.51	N	007700	500	195 억		112374	N	N	0	N	00	N
90	20231213	160222	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15330	0	3	0.00	111953870	7305	87.98	15370	15420	15250	19920	10740	15330	15325.65	0.28	0	-1234	15570	15450	15330	15210	15090	15510	15270	196	4590	500	9500	10	1	39114367	5996	4.54	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.14	13750	20231024	11.49	34950	-56.14	20230104	13750	11.49	20231024	34950	-56.14	20230104	13750	11.49	20231024	0.51	N	007700	500	195 억		111322	N	N	0	N	00	N
91	20231213	150228	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15310	-20	5	-0.13	100870970	6582	79.27	15370	15420	15250	19920	10740	15330	15325.28	0.28	0	-1153	15570	15450	15330	15210	15090	15510	15270	196	4590	500	9500	10	1	39114367	5988	4.53	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.19	13750	20231024	11.35	34950	-56.19	20230104	13750	11.35	20231024	34950	-56.19	20230104	13750	11.35	20231024	0.51	N	007700	500	195 억		111322	N	N	0	N	00	N
92	20231213	140229	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15300	-30	5	-0.20	87407970	5703	68.69	15370	15420	15250	19920	10740	15330	15326.66	0.28	0	-1032	15570	15450	15330	15210	15090	15510	15270	196	4590	500	9500	10	1	39114367	5984	4.53	0.29	12	0.01	3380.00	52551.00	34950	20230104	-56.22	13750	20231024	11.27	34950	-56.22	20230104	13750	11.27	20231024	34950	-56.22	20230104	13750	11.27	20231024	0.51	N	007700	500	195 억		111322	N	N	0	N	00	N
93	20231213	130226	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15350	20	2	0.13	77820570	5077	61.15	15370	15420	15250	19920	10740	15330	15328.06	0.28	0	-746	15570	15450	15330	15210	15090	15510	15270	196	4590	500	9500	10	1	39114367	6004	4.54	0.29	12	0.01	3380.00	52551.00	34950	20230104	-56.08	13750	20231024	11.64	34950	-56.08	20230104	13750	11.64	20231024	34950	-56.08	20230104	13750	11.64	20231024	0.51	N	007700	500	195 억		111322	N	N	0	N	00	N
94	20231213	120225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15300	-30	5	-0.20	68083190	4440	53.47	15370	15420	15270	19920	10740	15330	15334.05	0.28	0	-650	15570	15450	15330	15210	15090	15510	15270	196	4590	500	9500	10	1	39114367	5984	4.53	0.29	12	0.01	3380.00	52551.00	34950	20230104	-56.22	13750	20231024	11.27	34950	-56.22	20230104	13750	11.27	20231024	34950	-56.22	20230104	13750	11.27	20231024	0.51	N	007700	500	195 억		111322	N	N	0	N	00	N
95	20231213	110225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15320	-10	5	-0.07	45807950	2984	35.94	15370	15420	15300	19920	10740	15330	15351.19	0.28	0	-463	15570	15450	15330	15210	15090	15510	15270	196	4590	500	9500	10	1	39114367	5992	4.53	0.29	12	0.01	3380.00	52551.00	34950	20230104	-56.17	13750	20231024	11.42	34950	-56.17	20230104	13750	11.42	20231024	34950	-56.17	20230104	13750	11.42	20231024	0.51	N	007700	500	195 억		111322	N	N	0	N	00	N
96	20231213	100228	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15340	10	2	0.07	31133900	2026	24.40	15370	15420	15330	19920	10740	15330	15367.18	0.28	0	-234	15570	15450	15330	15210	15090	15510	15270	196	4590	500	9500	10	1	39114367	6000	4.54	0.29	12	0.01	3380.00	52551.00	34950	20230104	-56.11	13750	20231024	11.56	34950	-56.11	20230104	13750	11.56	20231024	34950	-56.11	20230104	13750	11.56	20231024	0.51	N	007700	500	195 억		111322	N	N	0	N	00	N
97	20231213	090225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15370	40	2	0.26	2074950	135	1.63	15370	15370	15370	19920	10740	15330	15370.00	0.28	0	-82	15570	15450	15330	15210	15090	15510	15270	196	4590	500	9500	10	1	39114367	6012	4.55	0.29	12	0.00	3380.00	52551.00	34950	20230104	-56.02	13750	20231024	11.78	34950	-56.02	20230104	13750	11.78	20231024	34950	-56.02	20230104	13750	11.78	20231024	0.51	N	007700	500	195 억		111322	N	N	0	N	00	N
98	20231212	160216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15330	60	2	0.39	126856670	8300	63.71	15210	15450	15210	19850	10690	15270	15283.87	0.28	0	31	15516	15392	15316	15192	15116	15355	15155	196	4580	500	9460	10	1	39114367	5996	4.54	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.14	13750	20231024	11.49	34950	-56.14	20230104	13750	11.49	20231024	34950	-56.14	20230104	13750	11.49	20231024	0.51	N	007700	500	195 억		111263	N	N	0	N	00	N
99	20231212	150222	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15320	50	2	0.33	114709130	7507	57.62	15210	15450	15210	19850	10690	15270	15280.29	0.28	0	391	15516	15392	15316	15192	15116	15355	15155	196	4580	500	9460	10	1	39114367	5992	4.53	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.17	13750	20231024	11.42	34950	-56.17	20230104	13750	11.42	20231024	34950	-56.17	20230104	13750	11.42	20231024	0.51	N	007700	500	195 억		111263	N	N	0	N	00	N
100	20231212	140216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15290	20	2	0.13	80323040	5262	40.39	15210	15450	15210	19850	10690	15270	15264.74	0.28	0	3	15516	15392	15316	15192	15116	15355	15155	196	4580	500	9460	10	1	39114367	5981	4.52	0.29	12	0.01	3380.00	52551.00	34950	20230104	-56.25	13750	20231024	11.20	34950	-56.25	20230104	13750	11.20	20231024	34950	-56.25	20230104	13750	11.20	20231024	0.51	N	007700	500	195 억		111263	N	N	0	N	00	N
101	20231212	130214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15290	20	2	0.13	73867840	4840	37.15	15210	15450	15210	19850	10690	15270	15261.95	0.28	0	-85	15516	15392	15316	15192	15116	15355	15155	196	4580	500	9460	10	1	39114367	5981	4.52	0.29	12	0.01	3380.00	52551.00	34950	20230104	-56.25	13750	20231024	11.20	34950	-56.25	20230104	13750	11.20	20231024	34950	-56.25	20230104	13750	11.20	20231024	0.51	N	007700	500	195 억		111263	N	N	0	N	00	N
102	20231212	120213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15310	40	2	0.26	72613380	4758	36.52	15210	15450	15210	19850	10690	15270	15261.32	0.28	0	-85	15516	15392	15316	15192	15116	15355	15155	196	4580	500	9460	10	1	39114367	5988	4.53	0.29	12	0.01	3380.00	52551.00	34950	20230104	-56.19	13750	20231024	11.35	34950	-56.19	20230104	13750	11.35	20231024	34950	-56.19	20230104	13750	11.35	20231024	0.51	N	007700	500	195 억		111263	N	N	0	N	00	N
103	20231212	110214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15310	40	2	0.26	65357040	4283	32.88	15210	15450	15210	19850	10690	15270	15259.64	0.28	0	-72	15516	15392	15316	15192	15116	15355	15155	196	4580	500	9460	10	1	39114367	5988	4.53	0.29	12	0.01	3380.00	52551.00	34950	20230104	-56.19	13750	20231024	11.35	34950	-56.19	20230104	13750	11.35	20231024	34950	-56.19	20230104	13750	11.35	20231024	0.51	N	007700	500	195 억		111263	N	N	0	N	00	N
104	20231212	100222	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15270	0	3	0.00	47229640	3097	23.77	15210	15450	15210	19850	10690	15270	15250.13	0.28	0	-159	15516	15392	15316	15192	15116	15355	15155	196	4580	500	9460	10	1	39114367	5973	4.52	0.29	12	0.01	3380.00	52551.00	34950	20230104	-56.31	13750	20231024	11.05	34950	-56.31	20230104	13750	11.05	20231024	34950	-56.31	20230104	13750	11.05	20231024	0.51	N	007700	500	195 억		111263	N	N	0	N	00	N
105	20231212	090218	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15270	0	3	0.00	10586520	696	5.34	15210	15270	15210	19850	10690	15270	15210.52	0.28	0	-16	15516	15392	15316	15192	15116	15355	15155	196	4580	500	9460	10	1	39114367	5973	4.52	0.29	12	0.00	3380.00	52551.00	34950	20230104	-56.31	13750	20231024	11.05	34950	-56.31	20230104	13750	11.05	20231024	34950	-56.31	20230104	13750	11.05	20231024	0.51	N	007700	500	195 억		111263	N	N	0	N	00	N
106	20231211	160220	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15270	10	2	0.07	197915730	12928	144.54	15300	15440	15240	19830	10690	15260	15309.15	0.28	2344	2566	15606	15432	15336	15162	15066	15385	15115	196	4570	500	9460	10	1	39114367	5973	4.52	0.29	12	0.03	3380.00	52551.00	34950	20230104	-56.31	13750	20231024	11.05	34950	-56.31	20230104	13750	11.05	20231024	34950	-56.31	20230104	13750	11.05	20231024	0.51	N	007700	500	195 억		111041	N	N	0	N	00	N
107	20231211	150219	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15250	-10	5	-0.07	191948390	12537	140.17	15300	15440	15240	19830	10690	15260	15310.55	0.28	2344	2630	15606	15432	15336	15162	15066	15385	15115	196	4570	500	9460	10	1	39114367	5965	4.51	0.29	12	0.03	3380.00	52551.00	34950	20230104	-56.37	13750	20231024	10.91	34950	-56.37	20230104	13750	10.91	20231024	34950	-56.37	20230104	13750	10.91	20231024	0.51	N	007700	500	195 억		111041	N	N	0	N	00	N
108	20231211	140220	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15260	0	3	0.00	180824170	11808	132.02	15300	15440	15240	19830	10690	15260	15313.70	0.28	2344	2650	15606	15432	15336	15162	15066	15385	15115	196	4570	500	9460	10	1	39114367	5969	4.51	0.29	12	0.03	3380.00	52551.00	34950	20230104	-56.34	13750	20231024	10.98	34950	-56.34	20230104	13750	10.98	20231024	34950	-56.34	20230104	13750	10.98	20231024	0.51	N	007700	500	195 억		111041	N	N	0	N	00	N
109	20231211	130220	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15270	10	2	0.07	157791750	10298	115.14	15300	15440	15260	19830	10690	15260	15322.56	0.28	2344	2797	15606	15432	15336	15162	15066	15385	15115	196	4570	500	9460	10	1	39114367	5973	4.52	0.29	12	0.03	3380.00	52551.00	34950	20230104	-56.31	13750	20231024	11.05	34950	-56.31	20230104	13750	11.05	20231024	34950	-56.31	20230104	13750	11.05	20231024	0.51	N	007700	500	195 억		111041	N	N	0	N	00	N
110	20231211	120221	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15290	30	2	0.20	138691570	9048	101.16	15300	15440	15280	19830	10690	15260	15328.42	0.28	2344	2723	15606	15432	15336	15162	15066	15385	15115	196	4570	500	9460	10	1	39114367	5981	4.52	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.25	13750	20231024	11.20	34950	-56.25	20230104	13750	11.20	20231024	34950	-56.25	20230104	13750	11.20	20231024	0.51	N	007700	500	195 억		111041	N	N	0	N	00	N
111	20231211	110219	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15340	80	2	0.52	118496660	7729	86.42	15300	15440	15280	19830	10690	15260	15331.43	0.28	2344	2578	15606	15432	15336	15162	15066	15385	15115	196	4570	500	9460	10	1	39114367	6000	4.54	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.11	13750	20231024	11.56	34950	-56.11	20230104	13750	11.56	20231024	34950	-56.11	20230104	13750	11.56	20231024	0.51	N	007700	500	195 억		111041	N	N	0	N	00	N
112	20231211	100219	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15290	30	2	0.20	87937290	5735	64.12	15300	15430	15280	19830	10690	15260	15333.44	0.28	2344	2705	15606	15432	15336	15162	15066	15385	15115	196	4570	500	9460	10	1	39114367	5981	4.52	0.29	12	0.01	3380.00	52551.00	34950	20230104	-56.25	13750	20231024	11.20	34950	-56.25	20230104	13750	11.20	20231024	34950	-56.25	20230104	13750	11.20	20231024	0.51	N	007700	500	195 억		111041	N	N	0	N	00	N
113	20231211	090220	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15300	40	2	0.26	5094900	333	3.72	15300	15300	15300	19830	10690	15260	15300.00	0.28	2344	-22	15606	15432	15336	15162	15066	15385	15115	196	4570	500	9460	10	1	39114367	5984	4.53	0.29	12	0.00	3380.00	52551.00	34950	20230104	-56.22	13750	20231024	11.27	34950	-56.22	20230104	13750	11.27	20231024	34950	-56.22	20230104	13750	11.27	20231024	0.51	N	007700	500	195 억		111041	N	N	0	N	00	N
114	20231208	160217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15260	10	2	0.07	134173720	8777	82.83	15510	15510	15240	19820	10680	15250	15286.97	0.28	0	-1708	15730	15490	15350	15110	14970	15610	15230	196	4570	500	9450	10	1	39114367	5969	4.51	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.34	13750	20231024	10.98	34950	-56.34	20230104	13750	10.98	20231024	34950	-56.34	20230104	13750	10.98	20231024	0.51	N	007700	500	195 억		111041	N	N	4	N	00	N
115	20231208	150218	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15270	20	2	0.13	111014680	7259	68.51	15510	15510	15240	19820	10680	15250	15293.38	0.28	0	-1382	15730	15490	15350	15110	14970	15610	15230	196	4570	500	9450	10	1	39114367	5973	4.52	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.31	13750	20231024	11.05	34950	-56.31	20230104	13750	11.05	20231024	34950	-56.31	20230104	13750	11.05	20231024	0.51	N	007700	500	195 억		111041	N	N	4	N	00	N
116	20231208	140218	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15250	0	3	0.00	83491170	5454	51.47	15510	15510	15250	19820	10680	15250	15308.25	0.28	0	-982	15730	15490	15350	15110	14970	15610	15230	196	4570	500	9450	10	1	39114367	5965	4.51	0.29	12	0.01	3380.00	52551.00	34950	20230104	-56.37	13750	20231024	10.91	34950	-56.37	20230104	13750	10.91	20231024	34950	-56.37	20230104	13750	10.91	20231024	0.51	N	007700	500	195 억		111041	N	N	4	N	00	N
117	20231208	130217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15260	10	2	0.07	61742690	4029	38.02	15510	15510	15250	19820	10680	15250	15324.57	0.28	0	-952	15730	15490	15350	15110	14970	15610	15230	196	4570	500	9450	10	1	39114367	5969	4.51	0.29	12	0.01	3380.00	52551.00	34950	20230104	-56.34	13750	20231024	10.98	34950	-56.34	20230104	13750	10.98	20231024	34950	-56.34	20230104	13750	10.98	20231024	0.51	N	007700	500	195 억		111041	N	N	4	N	00	N
118	20231208	120217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15290	40	2	0.26	51301880	3345	31.57	15510	15510	15260	19820	10680	15250	15336.88	0.28	0	-973	15730	15490	15350	15110	14970	15610	15230	196	4570	500	9450	10	1	39114367	5981	4.52	0.29	12	0.01	3380.00	52551.00	34950	20230104	-56.25	13750	20231024	11.20	34950	-56.25	20230104	13750	11.20	20231024	34950	-56.25	20230104	13750	11.20	20231024	0.51	N	007700	500	195 억		111041	N	N	4	N	00	N
119	20231208	110217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15270	20	2	0.13	44750790	2916	27.52	15510	15510	15260	19820	10680	15250	15346.64	0.28	0	-924	15730	15490	15350	15110	14970	15610	15230	196	4570	500	9450	10	1	39114367	5973	4.52	0.29	12	0.01	3380.00	52551.00	34950	20230104	-56.31	13750	20231024	11.05	34950	-56.31	20230104	13750	11.05	20231024	34950	-56.31	20230104	13750	11.05	20231024	0.51	N	007700	500	195 억		111041	N	N	4	N	00	N
120	20231208	100218	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15290	40	2	0.26	36476330	2374	22.40	15510	15510	15260	19820	10680	15250	15364.92	0.28	0	-665	15730	15490	15350	15110	14970	15610	15230	196	4570	500	9450	10	1	39114367	5981	4.52	0.29	12	0.01	3380.00	52551.00	34950	20230104	-56.25	13750	20231024	11.20	34950	-56.25	20230104	13750	11.20	20231024	34950	-56.25	20230104	13750	11.20	20231024	0.51	N	007700	500	195 억		111041	N	N	4	N	00	N
121	20231208	090217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15510	260	2	1.70	992640	64	0.60	15510	15510	15510	19820	10680	15250	15510.00	0.28	0	-51	15730	15490	15350	15110	14970	15610	15230	196	4570	500	9450	10	1	39114367	6067	4.59	0.30	12	0.00	3380.00	52551.00	34950	20230104	-55.62	13750	20231024	12.80	34950	-55.62	20230104	13750	12.80	20231024	34950	-55.62	20230104	13750	12.80	20231024	0.51	N	007700	500	195 억		111041	N	N	4	N	00	N
122	20231207	160216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15250	50	2	0.33	162013990	10587	81.73	15210	15590	15210	19760	10640	15200	15303.11	0.28	0	57	15506	15352	15266	15112	15026	15310	15070	196	4560	500	9420	10	1	39114367	5965	4.51	0.29	12	0.03	3380.00	52551.00	34950	20230104	-56.37	13750	20231024	10.91	34950	-56.37	20230104	13750	10.91	20231024	34950	-56.37	20230104	13750	10.91	20231024	0.51	N	007700	500	195 억		111015	N	N	4	N	00	N
123	20231207	150217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15310	110	2	0.72	146806080	9591	74.04	15210	15590	15210	19760	10640	15200	15306.65	0.28	0	67	15506	15352	15266	15112	15026	15310	15070	196	4560	500	9420	10	1	39114367	5988	4.53	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.19	13750	20231024	11.35	34950	-56.19	20230104	13750	11.35	20231024	34950	-56.19	20230104	13750	11.35	20231024	0.51	N	007700	500	195 억		111015	N	N	25	N	00	N
124	20231207	140218	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15280	80	2	0.53	134300090	8774	67.73	15210	15590	15210	19760	10640	15200	15306.60	0.28	0	157	15506	15352	15266	15112	15026	15310	15070	196	4560	500	9420	10	1	39114367	5977	4.52	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.28	13750	20231024	11.13	34950	-56.28	20230104	13750	11.13	20231024	34950	-56.28	20230104	13750	11.13	20231024	0.51	N	007700	500	195 억		111015	N	N	25	N	00	N
125	20231207	130215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15280	80	2	0.53	124503970	8134	62.79	15210	15590	15210	19760	10640	15200	15306.61	0.28	0	65	15506	15352	15266	15112	15026	15310	15070	196	4560	500	9420	10	1	39114367	5977	4.52	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.28	13750	20231024	11.13	34950	-56.28	20230104	13750	11.13	20231024	34950	-56.28	20230104	13750	11.13	20231024	0.51	N	007700	500	195 억		111015	N	N	25	N	00	N
126	20231207	120216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15250	50	2	0.33	120430710	7867	60.73	15210	15590	15210	19760	10640	15200	15308.34	0.28	0	80	15506	15352	15266	15112	15026	15310	15070	196	4560	500	9420	10	1	39114367	5965	4.51	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.37	13750	20231024	10.91	34950	-56.37	20230104	13750	10.91	20231024	34950	-56.37	20230104	13750	10.91	20231024	0.51	N	007700	500	195 억		111015	N	N	25	N	00	N
127	20231207	110214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15230	30	2	0.20	98547680	6432	49.65	15210	15590	15210	19760	10640	15200	15321.47	0.28	0	-1109	15506	15352	15266	15112	15026	15310	15070	196	4560	500	9420	10	1	39114367	5957	4.51	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.42	13750	20231024	10.76	34950	-56.42	20230104	13750	10.76	20231024	34950	-56.42	20230104	13750	10.76	20231024	0.51	N	007700	500	195 억		111015	N	N	25	N	00	N
128	20231207	100216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15350	150	2	0.99	70384080	4583	35.38	15210	15590	15210	19760	10640	15200	15357.64	0.28	0	-1015	15506	15352	15266	15112	15026	15310	15070	196	4560	500	9420	10	1	39114367	6004	4.54	0.29	12	0.01	3380.00	52551.00	34950	20230104	-56.08	13750	20231024	11.64	34950	-56.08	20230104	13750	11.64	20231024	34950	-56.08	20230104	13750	11.64	20231024	0.51	N	007700	500	195 억		111015	N	N	25	N	00	N
129	20231207	090217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15210	10	2	0.07	3437460	226	1.74	15210	15210	15210	19760	10640	15200	15210.00	0.28	0	-4	15506	15352	15266	15112	15026	15310	15070	196	4560	500	9420	10	1	39114367	5949	4.50	0.29	12	0.00	3380.00	52551.00	34950	20230104	-56.48	13750	20231024	10.62	34950	-56.48	20230104	13750	10.62	20231024	34950	-56.48	20230104	13750	10.62	20231024	0.51	N	007700	500	195 억		111015	N	N	25	N	00	N
130	20231206	160212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15200	-90	5	-0.59	197297970	12947	103.03	15260	15420	15180	19870	10710	15290	15238.91	0.29	0	-1870	15716	15502	15306	15092	14896	15610	15200	196	4580	500	9470	10	1	39114367	5945	4.50	0.29	12	0.03	3380.00	52551.00	34950	20230104	-56.51	13750	20231024	10.55	34950	-56.51	20230104	13750	10.55	20231024	34950	-56.51	20230104	13750	10.55	20231024	0.51	N	007700	500	195 억		112348	N	N	25	N	00	N
131	20231206	150218	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15230	-60	5	-0.39	175843970	11537	91.81	15260	15420	15180	19870	10710	15290	15241.74	0.29	0	-1732	15716	15502	15306	15092	14896	15610	15200	196	4580	500	9470	10	1	39114367	5957	4.51	0.29	12	0.03	3380.00	52551.00	34950	20230104	-56.42	13750	20231024	10.76	34950	-56.42	20230104	13750	10.76	20231024	34950	-56.42	20230104	13750	10.76	20231024	0.51	N	007700	500	195 억		112348	N	N	3	N	00	N
132	20231206	140215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15220	-70	5	-0.46	138517760	9087	72.31	15260	15420	15180	19870	10710	15290	15243.51	0.29	0	-1809	15716	15502	15306	15092	14896	15610	15200	196	4580	500	9470	10	1	39114367	5953	4.50	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.45	13750	20231024	10.69	34950	-56.45	20230104	13750	10.69	20231024	34950	-56.45	20230104	13750	10.69	20231024	0.51	N	007700	500	195 억		112348	N	N	3	N	00	N
133	20231206	130215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15290	0	3	0.00	127790070	8383	66.71	15260	15420	15180	19870	10710	15290	15243.95	0.29	0	-1833	15716	15502	15306	15092	14896	15610	15200	196	4580	500	9470	10	1	39114367	5981	4.52	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.25	13750	20231024	11.20	34950	-56.25	20230104	13750	11.20	20231024	34950	-56.25	20230104	13750	11.20	20231024	0.51	N	007700	500	195 억		112348	N	N	3	N	00	N
134	20231206	120213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15240	-50	5	-0.33	109573030	7187	57.19	15260	15420	15180	19870	10710	15290	15246.00	0.29	0	-1837	15716	15502	15306	15092	14896	15610	15200	196	4580	500	9470	10	1	39114367	5961	4.51	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.39	13750	20231024	10.84	34950	-56.39	20230104	13750	10.84	20231024	34950	-56.39	20230104	13750	10.84	20231024	0.51	N	007700	500	195 억		112348	N	N	3	N	00	N
135	20231206	110217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15240	-50	5	-0.33	96511040	6329	50.37	15260	15420	15180	19870	10710	15290	15249.02	0.29	0	-1428	15716	15502	15306	15092	14896	15610	15200	196	4580	500	9470	10	1	39114367	5961	4.51	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.39	13750	20231024	10.84	34950	-56.39	20230104	13750	10.84	20231024	34950	-56.39	20230104	13750	10.84	20231024	0.51	N	007700	500	195 억		112348	N	N	3	N	00	N
136	20231206	100215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15240	-50	5	-0.33	35467040	2318	18.45	15260	15420	15230	19870	10710	15290	15300.71	0.29	0	-1119	15716	15502	15306	15092	14896	15610	15200	196	4580	500	9470	10	1	39114367	5961	4.51	0.29	12	0.01	3380.00	52551.00	34950	20230104	-56.39	13750	20231024	10.84	34950	-56.39	20230104	13750	10.84	20231024	34950	-56.39	20230104	13750	10.84	20231024	0.51	N	007700	500	195 억		112348	N	N	3	N	00	N
137	20231206	090216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15260	-30	5	-0.20	1419180	93	0.74	15260	15260	15260	19870	10710	15290	15260.00	0.29	0	-7	15716	15502	15306	15092	14896	15610	15200	196	4580	500	9470	10	1	39114367	5969	4.51	0.29	12	0.00	3380.00	52551.00	34950	20230104	-56.34	13750	20231024	10.98	34950	-56.34	20230104	13750	10.98	20231024	34950	-56.34	20230104	13750	10.98	20231024	0.51	N	007700	500	195 억		112348	N	N	3	N	00	N
138	20231205	160215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15290	80	2	0.53	191639830	12546	174.59	15210	15520	15110	19770	10650	15210	15274.92	0.29	0	-1487	15436	15322	15186	15072	14936	15380	15130	196	4560	500	9430	10	1	39114367	5981	4.52	0.29	12	0.03	3380.00	52551.00	34950	20230104	-56.25	13750	20231024	11.20	34950	-56.25	20230104	13750	11.20	20231024	34950	-56.25	20230104	13750	11.20	20231024	0.51	N	007700	500	195 억		112563	N	N	3	N	00	N
139	20231205	150216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15240	30	2	0.20	170387600	11150	155.16	15210	15520	15110	19770	10650	15210	15281.40	0.29	0	-806	15436	15322	15186	15072	14936	15380	15130	196	4560	500	9430	10	1	39114367	5961	4.51	0.29	12	0.03	3380.00	52551.00	34950	20230104	-56.39	13750	20231024	10.84	34950	-56.39	20230104	13750	10.84	20231024	34950	-56.39	20230104	13750	10.84	20231024	0.51	N	007700	500	195 억		112563	N	N	4	N	00	N
140	20231205	140216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15290	80	2	0.53	150794430	9866	137.29	15210	15520	15110	19770	10650	15210	15284.25	0.29	0	-457	15436	15322	15186	15072	14936	15380	15130	196	4560	500	9430	10	1	39114367	5981	4.52	0.29	12	0.03	3380.00	52551.00	34950	20230104	-56.25	13750	20231024	11.20	34950	-56.25	20230104	13750	11.20	20231024	34950	-56.25	20230104	13750	11.20	20231024	0.51	N	007700	500	195 억		112563	N	N	4	N	00	N
141	20231205	130216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15350	140	2	0.92	143807760	9410	130.95	15210	15520	15110	19770	10650	15210	15282.44	0.29	0	-139	15436	15322	15186	15072	14936	15380	15130	196	4560	500	9430	10	1	39114367	6004	4.54	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.08	13750	20231024	11.64	34950	-56.08	20230104	13750	11.64	20231024	34950	-56.08	20230104	13750	11.64	20231024	0.51	N	007700	500	195 억		112563	N	N	4	N	00	N
142	20231205	120215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15330	120	2	0.79	134829940	8825	122.81	15210	15520	15110	19770	10650	15210	15278.18	0.29	0	-99	15436	15322	15186	15072	14936	15380	15130	196	4560	500	9430	10	1	39114367	5996	4.54	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.14	13750	20231024	11.49	34950	-56.14	20230104	13750	11.49	20231024	34950	-56.14	20230104	13750	11.49	20231024	0.51	N	007700	500	195 억		112563	N	N	4	N	00	N
143	20231205	110215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15370	160	2	1.05	120286260	7878	109.63	15210	15520	15110	19770	10650	15210	15268.63	0.29	0	-209	15436	15322	15186	15072	14936	15380	15130	196	4560	500	9430	10	1	39114367	6012	4.55	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.02	13750	20231024	11.78	34950	-56.02	20230104	13750	11.78	20231024	34950	-56.02	20230104	13750	11.78	20231024	0.51	N	007700	500	195 억		112563	N	N	4	N	00	N
144	20231205	100215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15360	150	2	0.99	86440890	5677	79.00	15210	15390	15110	19770	10650	15210	15226.51	0.29	0	-247	15436	15322	15186	15072	14936	15380	15130	196	4560	500	9430	10	1	39114367	6008	4.54	0.29	12	0.01	3380.00	52551.00	34950	20230104	-56.05	13750	20231024	11.71	34950	-56.05	20230104	13750	11.71	20231024	34950	-56.05	20230104	13750	11.71	20231024	0.51	N	007700	500	195 억		112563	N	N	4	N	00	N
145	20231205	090213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15180	-30	5	-0.20	10053510	661	9.20	15210	15210	15180	19770	10650	15210	15209.55	0.29	0	-604	15436	15322	15186	15072	14936	15380	15130	196	4560	500	9430	10	1	39114367	5938	4.49	0.29	12	0.00	3380.00	52551.00	34950	20230104	-56.57	13750	20231024	10.40	34950	-56.57	20230104	13750	10.40	20231024	34950	-56.57	20230104	13750	10.40	20231024	0.51	N	007700	500	195 억		112563	N	N	4	N	00	N
146	20231204	160215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15210	30	2	0.20	109120440	7186	45.14	15180	15300	15050	19730	10630	15180	15184.84	0.29	0	140	15740	15460	15310	15030	14880	15385	14955	196	4550	500	9410	10	1	39114367	5949	4.50	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.48	13750	20231024	10.62	34950	-56.48	20230104	13750	10.62	20231024	34950	-56.48	20230104	13750	10.62	20231024	0.50	N	007700	500	195 억		112401	N	N	4	N	00	N
147	20231204	150216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15220	40	2	0.26	102019820	6719	42.20	15180	15300	15050	19730	10630	15180	15183.78	0.29	0	204	15740	15460	15310	15030	14880	15385	14955	196	4550	500	9410	10	1	39114367	5953	4.50	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.45	13750	20231024	10.69	34950	-56.45	20230104	13750	10.69	20231024	34950	-56.45	20230104	13750	10.69	20231024	0.50	N	007700	500	195 억		112401	N	N	0	N	00	N
148	20231204	140214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15230	50	2	0.33	93727130	6174	38.78	15180	15300	15050	19730	10630	15180	15180.94	0.29	0	309	15740	15460	15310	15030	14880	15385	14955	196	4550	500	9410	10	1	39114367	5957	4.51	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.42	13750	20231024	10.76	34950	-56.42	20230104	13750	10.76	20231024	34950	-56.42	20230104	13750	10.76	20231024	0.50	N	007700	500	195 억		112401	N	N	0	N	00	N
149	20231204	130214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15210	30	2	0.20	89170830	5875	36.90	15180	15300	15050	19730	10630	15180	15178.01	0.29	0	417	15740	15460	15310	15030	14880	15385	14955	196	4550	500	9410	10	1	39114367	5949	4.50	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.48	13750	20231024	10.62	34950	-56.48	20230104	13750	10.62	20231024	34950	-56.48	20230104	13750	10.62	20231024	0.50	N	007700	500	195 억		112401	N	N	0	N	00	N
150	20231204	120214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15250	70	2	0.46	85342420	5624	35.33	15180	15300	15050	19730	10630	15180	15174.68	0.29	0	551	15740	15460	15310	15030	14880	15385	14955	196	4550	500	9410	10	1	39114367	5965	4.51	0.29	12	0.01	3380.00	52551.00	34950	20230104	-56.37	13750	20231024	10.91	34950	-56.37	20230104	13750	10.91	20231024	34950	-56.37	20230104	13750	10.91	20231024	0.50	N	007700	500	195 억		112401	N	N	0	N	00	N
151	20231204	110214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15240	60	2	0.40	78622060	5183	32.56	15180	15300	15050	19730	10630	15180	15169.22	0.29	0	607	15740	15460	15310	15030	14880	15385	14955	196	4550	500	9410	10	1	39114367	5961	4.51	0.29	12	0.01	3380.00	52551.00	34950	20230104	-56.39	13750	20231024	10.84	34950	-56.39	20230104	13750	10.84	20231024	34950	-56.39	20230104	13750	10.84	20231024	0.50	N	007700	500	195 억		112401	N	N	0	N	00	N
152	20231204	100213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15250	70	2	0.46	70454420	4647	29.19	15180	15300	15050	19730	10630	15180	15161.27	0.29	0	515	15740	15460	15310	15030	14880	15385	14955	196	4550	500	9410	10	1	39114367	5965	4.51	0.29	12	0.01	3380.00	52551.00	34950	20230104	-56.37	13750	20231024	10.91	34950	-56.37	20230104	13750	10.91	20231024	34950	-56.37	20230104	13750	10.91	20231024	0.50	N	007700	500	195 억		112401	N	N	0	N	00	N
153	20231204	090214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15180	0	3	0.00	3278880	216	1.36	15180	15180	15180	19730	10630	15180	15180.00	0.29	0	31	15740	15460	15310	15030	14880	15385	14955	196	4550	500	9410	10	1	39114367	5938	4.49	0.29	12	0.00	3380.00	52551.00	34950	20230104	-56.57	13750	20231024	10.40	34950	-56.57	20230104	13750	10.40	20231024	34950	-56.57	20230104	13750	10.40	20231024	0.50	N	007700	500	195 억		112401	N	N	0	N	00	N
154	20231201	160213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15180	-230	5	-1.49	239687620	15618	117.39	15590	15590	15160	20000	10790	15410	15346.88	0.29	0	-2492	15676	15542	15466	15332	15256	15505	15295	196	4590	500	9550	10	1	39114367	5938	4.49	0.29	12	0.04	3380.00	52551.00	34950	20230104	-56.57	13750	20231024	10.40	34950	-56.57	20230104	13750	10.40	20231024	34950	-56.57	20230104	13750	10.40	20231024	0.50	N	007700	500	195 억		114423	N	N	0	N	00	N
155	20231201	150214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15270	-140	5	-0.91	196248480	12764	95.94	15590	15590	15250	20000	10790	15410	15375.16	0.29	0	-2196	15676	15542	15466	15332	15256	15505	15295	196	4590	500	9550	10	1	39114367	5973	4.52	0.29	12	0.03	3380.00	52551.00	34950	20230104	-56.31	13750	20231024	11.05	34950	-56.31	20230104	13750	11.05	20231024	34950	-56.31	20230104	13750	11.05	20231024	0.50	N	007700	500	195 억		114423	N	N	0	N	00	N
156	20231201	140213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15310	-100	5	-0.65	169824180	11034	82.94	15590	15590	15300	20000	10790	15410	15390.99	0.29	0	-1967	15676	15542	15466	15332	15256	15505	15295	196	4590	500	9550	10	1	39114367	5988	4.53	0.29	12	0.03	3380.00	52551.00	34950	20230104	-56.19	13750	20231024	11.35	34950	-56.19	20230104	13750	11.35	20231024	34950	-56.19	20230104	13750	11.35	20231024	0.50	N	007700	500	195 억		114423	N	N	0	N	00	N
157	20231201	130213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15340	-70	5	-0.45	140799180	9141	68.71	15590	15590	15340	20000	10790	15410	15403.04	0.29	0	-1494	15676	15542	15466	15332	15256	15505	15295	196	4590	500	9550	10	1	39114367	6000	4.54	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.11	13750	20231024	11.56	34950	-56.11	20230104	13750	11.56	20231024	34950	-56.11	20230104	13750	11.56	20231024	0.50	N	007700	500	195 억		114423	N	N	0	N	00	N
158	20231201	120214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15370	-40	5	-0.26	101320620	6570	49.38	15590	15590	15370	20000	10790	15410	15421.71	0.29	0	-1118	15676	15542	15466	15332	15256	15505	15295	196	4590	500	9550	10	1	39114367	6012	4.55	0.29	12	0.02	3380.00	52551.00	34950	20230104	-56.02	13750	20231024	11.78	34950	-56.02	20230104	13750	11.78	20231024	34950	-56.02	20230104	13750	11.78	20231024	0.50	N	007700	500	195 억		114423	N	N	0	N	00	N
159	20231201	110213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15410	0	3	0.00	59051860	3826	28.76	15590	15590	15380	20000	10790	15410	15434.36	0.29	0	-875	15676	15542	15466	15332	15256	15505	15295	196	4590	500	9550	10	1	39114367	6028	4.56	0.29	12	0.01	3380.00	52551.00	34950	20230104	-55.91	13750	20231024	12.07	34950	-55.91	20230104	13750	12.07	20231024	34950	-55.91	20230104	13750	12.07	20231024	0.50	N	007700	500	195 억		114423	N	N	0	N	00	N
160	20231201	100214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15440	30	2	0.19	30044360	1947	14.63	15590	15590	15380	20000	10790	15410	15431.10	0.29	0	-676	15676	15542	15466	15332	15256	15505	15295	196	4590	500	9550	10	1	39114367	6039	4.57	0.29	12	0.00	3380.00	52551.00	34950	20230104	-55.82	13750	20231024	12.29	34950	-55.82	20230104	13750	12.29	20231024	34950	-55.82	20230104	13750	12.29	20231024	0.50	N	007700	500	195 억		114423	N	N	0	N	00	N
161	20231201	090212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15400	-10	5	-0.06	1372110	89	0.67	15590	15590	15380	20000	10790	15410	15416.97	0.29	0	-87	15676	15542	15466	15332	15256	15505	15295	196	4590	500	9550	10	1	39114367	6024	4.56	0.29	12	0.00	3380.00	52551.00	34950	20230104	-55.94	13750	20231024	12.00	34950	-55.94	20230104	13750	12.00	20231024	34950	-55.94	20230104	13750	12.00	20231024	0.50	N	007700	500	195 억		114423	N	N	0	N	00	N