KissMeData/006040/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160223	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	33300	350	2	1.06	819555000	24747	63.93	32850	33650	32550	42800	23100	32950	33112.16	1.59	-8657	-7645	33750	33350	33000	32600	32250	33175	32425	465	9850	1000	24380	50	1	46482665	15479	4.21	0.53	12	0.05	7908.00	63125.00	53600	20230206	-37.87	27450	20231020	21.31	53600	-37.87	20230206	27450	21.31	20231020	53600	-37.87	20230206	27450	21.31	20231020	0.13	N	006040	1000	464 억	740960	N	N	333	N	N
3	20231229	150222	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	33300	350	2	1.06	819555000	24747	63.93	32850	33650	32550	42800	23100	32950	33112.16	1.59	-8657	-7645	33750	33350	33000	32600	32250	33175	32425	465	9850	1000	24380	50	1	46482665	15479	4.21	0.53	12	0.05	7908.00	63125.00	53600	20230206	-37.87	27450	20231020	21.31	53600	-37.87	20230206	27450	21.31	20231020	53600	-37.87	20230206	27450	21.31	20231020	0.13	N	006040	1000	464 억	740960	N	N	333	N	N
4	20231229	140221	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	33300	350	2	1.06	819555000	24747	63.93	32850	33650	32550	42800	23100	32950	33112.16	1.59	-8657	-7645	33750	33350	33000	32600	32250	33175	32425	465	9850	1000	24380	50	1	46482665	15479	4.21	0.53	12	0.05	7908.00	63125.00	53600	20230206	-37.87	27450	20231020	21.31	53600	-37.87	20230206	27450	21.31	20231020	53600	-37.87	20230206	27450	21.31	20231020	0.13	N	006040	1000	464 억	740960	N	N	333	N	N
5	20231229	130222	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	33300	350	2	1.06	819555000	24747	63.93	32850	33650	32550	42800	23100	32950	33112.16	1.59	-8657	-7645	33750	33350	33000	32600	32250	33175	32425	465	9850	1000	24380	50	1	46482665	15479	4.21	0.53	12	0.05	7908.00	63125.00	53600	20230206	-37.87	27450	20231020	21.31	53600	-37.87	20230206	27450	21.31	20231020	53600	-37.87	20230206	27450	21.31	20231020	0.13	N	006040	1000	464 억	740960	N	N	333	N	N
6	20231229	120221	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	33300	350	2	1.06	819555000	24747	63.93	32850	33650	32550	42800	23100	32950	33112.16	1.59	-8657	-7645	33750	33350	33000	32600	32250	33175	32425	465	9850	1000	24380	50	1	46482665	15479	4.21	0.53	12	0.05	7908.00	63125.00	53600	20230206	-37.87	27450	20231020	21.31	53600	-37.87	20230206	27450	21.31	20231020	53600	-37.87	20230206	27450	21.31	20231020	0.13	N	006040	1000	464 억	740960	N	N	333	N	N
7	20231229	110215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	33300	350	2	1.06	819555000	24747	63.93	32850	33650	32550	42800	23100	32950	33112.16	1.59	-8657	-7645	33750	33350	33000	32600	32250	33175	32425	465	9850	1000	24380	50	1	46482665	15479	4.21	0.53	12	0.05	7908.00	63125.00	53600	20230206	-37.87	27450	20231020	21.31	53600	-37.87	20230206	27450	21.31	20231020	53600	-37.87	20230206	27450	21.31	20231020	0.13	N	006040	1000	464 억	740960	N	N	333	N	N
8	20231229	100216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	33300	350	2	1.06	819555000	24747	63.93	32850	33650	32550	42800	23100	32950	33112.16	1.59	-8657	-7645	33750	33350	33000	32600	32250	33175	32425	465	9850	1000	24380	50	1	46482665	15479	4.21	0.53	12	0.05	7908.00	63125.00	53600	20230206	-37.87	27450	20231020	21.31	53600	-37.87	20230206	27450	21.31	20231020	53600	-37.87	20230206	27450	21.31	20231020	0.13	N	006040	1000	464 억	740960	N	N	333	N	N
9	20231229	090216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	33300	350	2	1.06	819555000	24747	63.93	32850	33650	32550	42800	23100	32950	33112.16	1.59	-8657	-7645	33750	33350	33000	32600	32250	33175	32425	465	9850	1000	24380	50	1	46482665	15479	4.21	0.53	12	0.05	7908.00	63125.00	53600	20230206	-37.87	27450	20231020	21.31	53600	-37.87	20230206	27450	21.31	20231020	53600	-37.87	20230206	27450	21.31	20231020	0.13	N	006040	1000	464 억	740960	N	N	333	N	N
10	20231228	160215	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33300	350	2	1.06	817690400	24691	63.79	32850	33650	32550	42800	23100	32950	33112.16	1.61	0	-7645	33750	33350	33000	32600	32250	33175	32425	465	9850	1000	24380	50	1	46482665	15479	4.21	0.53	12	0.05	7908.00	63125.00	53600	20230206	-37.87	27450	20231020	21.31	53600	-37.87	20230206	27450	21.31	20231020	53600	-37.87	20230206	27450	21.31	20231020	0.13	N	006040	1000	464 억	749617	N	N	333	N	N
11	20231228	150217	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33350	400	2	1.21	721939850	21816	56.36	32850	33650	32550	42800	23100	32950	33092.22	1.61	0	-6609	33750	33350	33000	32600	32250	33175	32425	465	9850	1000	24380	50	1	46482665	15502	4.22	0.53	12	0.05	7908.00	63125.00	53600	20230206	-37.78	27450	20231020	21.49	53600	-37.78	20230206	27450	21.49	20231020	53600	-37.78	20230206	27450	21.49	20231020	0.13	N	006040	1000	464 억	749617	N	N	1422	N	N
12	20231228	140216	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32850	-100	5	-0.30	277008700	8438	21.80	32850	33000	32550	42800	23100	32950	32828.72	1.61	0	-1846	33750	33350	33000	32600	32250	33175	32425	465	9850	1000	24380	50	1	46482665	15270	4.15	0.52	12	0.02	7908.00	63125.00	53600	20230206	-38.71	27450	20231020	19.67	53600	-38.71	20230206	27450	19.67	20231020	53600	-38.71	20230206	27450	19.67	20231020	0.13	N	006040	1000	464 억	749617	N	N	1422	N	N
13	20231228	130215	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32900	-50	5	-0.15	220498750	6720	17.36	32850	33000	32550	42800	23100	32950	32812.31	1.61	0	-1535	33750	33350	33000	32600	32250	33175	32425	465	9850	1000	24380	50	1	46482665	15293	4.16	0.52	12	0.01	7908.00	63125.00	53600	20230206	-38.62	27450	20231020	19.85	53600	-38.62	20230206	27450	19.85	20231020	53600	-38.62	20230206	27450	19.85	20231020	0.13	N	006040	1000	464 억	749617	N	N	1422	N	N
14	20231228	120216	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32850	-100	5	-0.30	171698850	5235	13.52	32850	33000	32550	42800	23100	32950	32798.25	1.61	0	-1258	33750	33350	33000	32600	32250	33175	32425	465	9850	1000	24380	50	1	46482665	15270	4.15	0.52	12	0.01	7908.00	63125.00	53600	20230206	-38.71	27450	20231020	19.67	53600	-38.71	20230206	27450	19.67	20231020	53600	-38.71	20230206	27450	19.67	20231020	0.13	N	006040	1000	464 억	749617	N	N	1422	N	N
15	20231228	110216	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32750	-200	5	-0.61	132169550	4031	10.41	32850	33000	32550	42800	23100	32950	32788.28	1.61	0	-980	33750	33350	33000	32600	32250	33175	32425	465	9850	1000	24380	50	1	46482665	15223	4.14	0.52	12	0.01	7908.00	63125.00	53600	20230206	-38.90	27450	20231020	19.31	53600	-38.90	20230206	27450	19.31	20231020	53600	-38.90	20230206	27450	19.31	20231020	0.13	N	006040	1000	464 억	749617	N	N	1422	N	N
16	20231228	100215	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32800	-150	5	-0.46	101372550	3092	7.99	32850	33000	32550	42800	23100	32950	32785.43	1.61	0	-698	33750	33350	33000	32600	32250	33175	32425	465	9850	1000	24380	50	1	46482665	15246	4.15	0.52	12	0.01	7908.00	63125.00	53600	20230206	-38.81	27450	20231020	19.49	53600	-38.81	20230206	27450	19.49	20231020	53600	-38.81	20230206	27450	19.49	20231020	0.13	N	006040	1000	464 억	749617	N	N	1422	N	N
17	20231228	090215	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32700	-250	5	-0.76	14112550	430	1.11	32850	32850	32700	42800	23100	32950	32819.88	1.61	0	-377	33750	33350	33000	32600	32250	33175	32425	465	9850	1000	24380	50	1	46482665	15200	4.14	0.52	12	0.00	7908.00	63125.00	53600	20230206	-38.99	27450	20231020	19.13	53600	-38.99	20230206	27450	19.13	20231020	53600	-38.99	20230206	27450	19.13	20231020	0.13	N	006040	1000	464 억	749617	N	N	1422	N	N
18	20231227	160215	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32950	-450	5	-1.35	1270983400	38707	136.88	33400	33400	32650	43400	23400	33400	32835.68	1.58	1352	-848	33800	33600	33400	33200	33000	33500	33100	465	10000	1000	24710	50	1	46482665	15316	4.17	0.52	12	0.08	7908.00	63125.00	53600	20230206	-38.53	27450	20231020	20.04	53600	-38.53	20230206	27450	20.04	20231020	53600	-38.53	20230206	27450	20.04	20231020	0.13	N	006040	1000	464 억	736630	N	N	1422	N	N
19	20231227	150216	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32750	-650	5	-1.95	1160938600	35351	125.01	33400	33400	32650	43400	23400	33400	32840.32	1.58	1352	-1716	33800	33600	33400	33200	33000	33500	33100	465	10000	1000	24710	50	1	46482665	15223	4.14	0.52	12	0.08	7908.00	63125.00	53600	20230206	-38.90	27450	20231020	19.31	53600	-38.90	20230206	27450	19.31	20231020	53600	-38.90	20230206	27450	19.31	20231020	0.13	N	006040	1000	464 억	736630	N	N	24	N	N
20	20231227	140215	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32800	-600	5	-1.80	930927100	28338	100.21	33400	33400	32650	43400	23400	33400	32850.82	1.58	1352	-3447	33800	33600	33400	33200	33000	33500	33100	465	10000	1000	24710	50	1	46482665	15246	4.15	0.52	12	0.06	7908.00	63125.00	53600	20230206	-38.81	27450	20231020	19.49	53600	-38.81	20230206	27450	19.49	20231020	53600	-38.81	20230206	27450	19.49	20231020	0.13	N	006040	1000	464 억	736630	N	N	24	N	N
21	20231227	130214	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32800	-600	5	-1.80	651476200	19818	70.08	33400	33400	32650	43400	23400	33400	32872.93	1.58	1352	-6224	33800	33600	33400	33200	33000	33500	33100	465	10000	1000	24710	50	1	46482665	15246	4.15	0.52	12	0.04	7908.00	63125.00	53600	20230206	-38.81	27450	20231020	19.49	53600	-38.81	20230206	27450	19.49	20231020	53600	-38.81	20230206	27450	19.49	20231020	0.13	N	006040	1000	464 억	736630	N	N	24	N	N
22	20231227	120214	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32800	-600	5	-1.80	597825600	18184	64.30	33400	33400	32650	43400	23400	33400	32876.43	1.58	1352	-5443	33800	33600	33400	33200	33000	33500	33100	465	10000	1000	24710	50	1	46482665	15246	4.15	0.52	12	0.04	7908.00	63125.00	53600	20230206	-38.81	27450	20231020	19.49	53600	-38.81	20230206	27450	19.49	20231020	53600	-38.81	20230206	27450	19.49	20231020	0.13	N	006040	1000	464 억	736630	N	N	24	N	N
23	20231227	110216	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32950	-450	5	-1.35	552872750	16815	59.46	33400	33400	32650	43400	23400	33400	32879.70	1.58	1352	-4909	33800	33600	33400	33200	33000	33500	33100	465	10000	1000	24710	50	1	46482665	15316	4.17	0.52	12	0.04	7908.00	63125.00	53600	20230206	-38.53	27450	20231020	20.04	53600	-38.53	20230206	27450	20.04	20231020	53600	-38.53	20230206	27450	20.04	20231020	0.13	N	006040	1000	464 억	736630	N	N	24	N	N
24	20231227	100215	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32650	-750	5	-2.25	443093650	13466	47.62	33400	33400	32650	43400	23400	33400	32904.59	1.58	1352	-4408	33800	33600	33400	33200	33000	33500	33100	465	10000	1000	24710	50	1	46482665	15177	4.13	0.52	12	0.03	7908.00	63125.00	53600	20230206	-39.09	27450	20231020	18.94	53600	-39.09	20230206	27450	18.94	20231020	53600	-39.09	20230206	27450	18.94	20231020	0.13	N	006040	1000	464 억	736630	N	N	24	N	N
25	20231227	090215	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33200	-200	5	-0.60	4332000	130	0.46	33400	33400	33200	43400	23400	33400	33322.48	1.58	1352	-12	33800	33600	33400	33200	33000	33500	33100	465	10000	1000	24710	50	1	46482665	15432	4.20	0.53	12	0.00	7908.00	63125.00	53600	20230206	-38.06	27450	20231020	20.95	53600	-38.06	20230206	27450	20.95	20231020	53600	-38.06	20230206	27450	20.95	20231020	0.13	N	006040	1000	464 억	736630	N	N	24	N	N
26	20231226	160216	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33400	-50	5	-0.15	943638750	28247	62.89	33450	33600	33200	43450	23450	33450	33406.72	1.59	0	-3120	34016	33732	33516	33232	33016	33625	33125	465	10000	1000	24750	50	1	46482665	15525	4.22	0.53	12	0.06	7908.00	63125.00	53600	20230206	-37.69	27450	20231020	21.68	53600	-37.69	20230206	27450	21.68	20231020	53600	-37.69	20230206	27450	21.68	20231020	0.13	N	006040	1000	464 억	737142	N	N	24	N	N
27	20231226	150214	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33350	-100	5	-0.30	905792050	27113	60.37	33450	33600	33200	43450	23450	33450	33408.03	1.59	0	-3280	34016	33732	33516	33232	33016	33625	33125	465	10000	1000	24750	50	1	46482665	15502	4.22	0.53	12	0.06	7908.00	63125.00	53600	20230206	-37.78	27450	20231020	21.49	53600	-37.78	20230206	27450	21.49	20231020	53600	-37.78	20230206	27450	21.49	20231020	0.13	N	006040	1000	464 억	737142	N	N	0	N	N
28	20231226	140216	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33500	50	2	0.15	775657650	23219	51.70	33450	33600	33200	43450	23450	33450	33406.16	1.59	0	-2182	34016	33732	33516	33232	33016	33625	33125	465	10000	1000	24750	50	1	46482665	15572	4.24	0.53	12	0.05	7908.00	63125.00	53600	20230206	-37.50	27450	20231020	22.04	53600	-37.50	20230206	27450	22.04	20231020	53600	-37.50	20230206	27450	22.04	20231020	0.13	N	006040	1000	464 억	737142	N	N	0	N	N
29	20231226	130216	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33300	-150	5	-0.45	653631750	19566	43.57	33450	33600	33200	43450	23450	33450	33406.51	1.59	0	-2363	34016	33732	33516	33232	33016	33625	33125	465	10000	1000	24750	50	1	46482665	15479	4.21	0.53	12	0.04	7908.00	63125.00	53600	20230206	-37.87	27450	20231020	21.31	53600	-37.87	20230206	27450	21.31	20231020	53600	-37.87	20230206	27450	21.31	20231020	0.13	N	006040	1000	464 억	737142	N	N	0	N	N
30	20231226	120216	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33400	-50	5	-0.15	416471550	12461	27.75	33450	33600	33200	43450	23450	33450	33422.00	1.59	0	-2949	34016	33732	33516	33232	33016	33625	33125	465	10000	1000	24750	50	1	46482665	15525	4.22	0.53	12	0.03	7908.00	63125.00	53600	20230206	-37.69	27450	20231020	21.68	53600	-37.69	20230206	27450	21.68	20231020	53600	-37.69	20230206	27450	21.68	20231020	0.13	N	006040	1000	464 억	737142	N	N	0	N	N
31	20231226	110216	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33350	-100	5	-0.30	363622800	10880	24.23	33450	33600	33200	43450	23450	33450	33421.21	1.59	0	-2884	34016	33732	33516	33232	33016	33625	33125	465	10000	1000	24750	50	1	46482665	15502	4.22	0.53	12	0.02	7908.00	63125.00	53600	20230206	-37.78	27450	20231020	21.49	53600	-37.78	20230206	27450	21.49	20231020	53600	-37.78	20230206	27450	21.49	20231020	0.13	N	006040	1000	464 억	737142	N	N	0	N	N
32	20231226	100216	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33450	0	3	0.00	272091100	8142	18.13	33450	33600	33200	43450	23450	33450	33418.21	1.59	0	-2861	34016	33732	33516	33232	33016	33625	33125	465	10000	1000	24750	50	1	46482665	15548	4.23	0.53	12	0.02	7908.00	63125.00	53600	20230206	-37.59	27450	20231020	21.86	53600	-37.59	20230206	27450	21.86	20231020	53600	-37.59	20230206	27450	21.86	20231020	0.13	N	006040	1000	464 억	737142	N	N	0	N	N
33	20231226	090216	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33400	-50	5	-0.15	9819250	294	0.65	33450	33450	33300	43450	23450	33450	33398.81	1.59	0	-61	34016	33732	33516	33232	33016	33625	33125	465	10000	1000	24750	50	1	46482665	15525	4.22	0.53	12	0.00	7908.00	63125.00	53600	20230206	-37.69	27450	20231020	21.68	53600	-37.69	20230206	27450	21.68	20231020	53600	-37.69	20230206	27450	21.68	20231020	0.13	N	006040	1000	464 억	737142	N	N	0	N	N
34	20231222	160213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33450	-150	5	-0.45	1498225200	44730	90.73	33600	33800	33300	43650	23550	33600	33494.90	1.59	2233	-2847	34733	34166	33833	33266	32933	34000	33100	465	10050	1000	24860	50	1	46482665	15548	4.23	0.53	12	0.10	7908.00	63125.00	53600	20230206	-37.59	27450	20231020	21.86	53600	-37.59	20230206	27450	21.86	20231020	53600	-37.59	20230206	27450	21.86	20231020	0.14	N	006040	1000	464 억	737987	N	N	0	N	N
35	20231222	150214	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33450	-150	5	-0.45	1342005000	40060	81.26	33600	33800	33300	43650	23550	33600	33499.88	1.59	2233	-2295	34733	34166	33833	33266	32933	34000	33100	465	10050	1000	24860	50	1	46482665	15548	4.23	0.53	12	0.09	7908.00	63125.00	53600	20230206	-37.59	27450	20231020	21.86	53600	-37.59	20230206	27450	21.86	20231020	53600	-37.59	20230206	27450	21.86	20231020	0.14	N	006040	1000	464 억	737987	N	N	0	N	N
36	20231222	140213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33550	-50	5	-0.15	1239713600	37006	75.07	33600	33800	33300	43650	23550	33600	33500.34	1.59	2233	-1352	34733	34166	33833	33266	32933	34000	33100	465	10050	1000	24860	50	1	46482665	15595	4.24	0.53	12	0.08	7908.00	63125.00	53600	20230206	-37.41	27450	20231020	22.22	53600	-37.41	20230206	27450	22.22	20231020	53600	-37.41	20230206	27450	22.22	20231020	0.14	N	006040	1000	464 억	737987	N	N	0	N	N
37	20231222	130211	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33550	-50	5	-0.15	1114742600	33284	67.52	33600	33800	33300	43650	23550	33600	33491.85	1.59	2233	-1441	34733	34166	33833	33266	32933	34000	33100	465	10050	1000	24860	50	1	46482665	15595	4.24	0.53	12	0.07	7908.00	63125.00	53600	20230206	-37.41	27450	20231020	22.22	53600	-37.41	20230206	27450	22.22	20231020	53600	-37.41	20230206	27450	22.22	20231020	0.14	N	006040	1000	464 억	737987	N	N	0	N	N
38	20231222	120212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33500	-100	5	-0.30	1059662100	31642	64.19	33600	33800	33300	43650	23550	33600	33489.10	1.59	2233	-795	34733	34166	33833	33266	32933	34000	33100	465	10050	1000	24860	50	1	46482665	15572	4.24	0.53	12	0.07	7908.00	63125.00	53600	20230206	-37.50	27450	20231020	22.04	53600	-37.50	20230206	27450	22.04	20231020	53600	-37.50	20230206	27450	22.04	20231020	0.14	N	006040	1000	464 억	737987	N	N	0	N	N
39	20231222	110213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33650	50	2	0.15	845533700	25262	51.24	33600	33800	33300	43650	23550	33600	33470.58	1.59	2233	-860	34733	34166	33833	33266	32933	34000	33100	465	10050	1000	24860	50	1	46482665	15641	4.26	0.53	12	0.05	7908.00	63125.00	53600	20230206	-37.22	27450	20231020	22.59	53600	-37.22	20230206	27450	22.59	20231020	53600	-37.22	20230206	27450	22.59	20231020	0.14	N	006040	1000	464 억	737987	N	N	0	N	N
40	20231222	100213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33350	-250	5	-0.74	582561250	17413	35.32	33600	33800	33300	43650	23550	33600	33455.54	1.59	2233	-2080	34733	34166	33833	33266	32933	34000	33100	465	10050	1000	24860	50	1	46482665	15502	4.22	0.53	12	0.04	7908.00	63125.00	53600	20230206	-37.78	27450	20231020	21.49	53600	-37.78	20230206	27450	21.49	20231020	53600	-37.78	20230206	27450	21.49	20231020	0.14	N	006040	1000	464 억	737987	N	N	0	N	N
41	20231222	090212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33650	50	2	0.15	14418250	429	0.87	33600	33800	33550	43650	23550	33600	33608.97	1.59	2233	-75	34733	34166	33833	33266	32933	34000	33100	465	10050	1000	24860	50	1	46482665	15641	4.26	0.53	12	0.00	7908.00	63125.00	53600	20230206	-37.22	27450	20231020	22.59	53600	-37.22	20230206	27450	22.59	20231020	53600	-37.22	20230206	27450	22.59	20231020	0.14	N	006040	1000	464 억	737987	N	N	0	N	N
42	20231221	160212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33600	-900	5	-2.61	1653901300	48872	71.64	34350	34400	33500	44850	24150	34500	33841.23	1.60	0	-17026	34966	34732	34316	34082	33666	34850	34200	465	10350	1000	25530	50	1	46482665	15618	4.25	0.53	12	0.11	7908.00	63125.00	53600	20230206	-37.31	27450	20231020	22.40	53600	-37.31	20230206	27450	22.40	20231020	53600	-37.31	20230206	27450	22.40	20231020	0.12	N	006040	1000	464 억	743082	N	N	0	N	N
43	20231221	150213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33650	-850	5	-2.46	1494927000	44151	64.72	34350	34400	33500	44850	24150	34500	33859.02	1.60	0	-15626	34966	34732	34316	34082	33666	34850	34200	465	10350	1000	25530	50	1	46482665	15641	4.26	0.53	12	0.09	7908.00	63125.00	53600	20230206	-37.22	27450	20231020	22.59	53600	-37.22	20230206	27450	22.59	20231020	53600	-37.22	20230206	27450	22.59	20231020	0.12	N	006040	1000	464 억	743082	N	N	0	N	N
44	20231221	140211	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33700	-800	5	-2.32	984779350	28961	42.45	34350	34400	33700	44850	24150	34500	34003.17	1.60	0	-6943	34966	34732	34316	34082	33666	34850	34200	465	10350	1000	25530	50	1	46482665	15665	4.26	0.53	12	0.06	7908.00	63125.00	53600	20230206	-37.13	27450	20231020	22.77	53600	-37.13	20230206	27450	22.77	20231020	53600	-37.13	20230206	27450	22.77	20231020	0.12	N	006040	1000	464 억	743082	N	N	0	N	N
45	20231221	130212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33850	-650	5	-1.88	809708800	23779	34.85	34350	34400	33850	44850	24150	34500	34050.91	1.60	0	-5894	34966	34732	34316	34082	33666	34850	34200	465	10350	1000	25530	50	1	46482665	15734	4.28	0.54	12	0.05	7908.00	63125.00	53600	20230206	-36.85	27450	20231020	23.32	53600	-36.85	20230206	27450	23.32	20231020	53600	-36.85	20230206	27450	23.32	20231020	0.12	N	006040	1000	464 억	743082	N	N	0	N	N
46	20231221	120213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33900	-600	5	-1.74	733902250	21542	31.58	34350	34400	33850	44850	24150	34500	34067.89	1.60	0	-5289	34966	34732	34316	34082	33666	34850	34200	465	10350	1000	25530	50	1	46482665	15758	4.29	0.54	12	0.05	7908.00	63125.00	53600	20230206	-36.75	27450	20231020	23.50	53600	-36.75	20230206	27450	23.50	20231020	53600	-36.75	20230206	27450	23.50	20231020	0.12	N	006040	1000	464 억	743082	N	N	0	N	N
47	20231221	110213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33950	-550	5	-1.59	555410550	16283	23.87	34350	34400	33900	44850	24150	34500	34109.19	1.60	0	-5018	34966	34732	34316	34082	33666	34850	34200	465	10350	1000	25530	50	1	46482665	15781	4.29	0.54	12	0.04	7908.00	63125.00	53600	20230206	-36.66	27450	20231020	23.68	53600	-36.66	20230206	27450	23.68	20231020	53600	-36.66	20230206	27450	23.68	20231020	0.12	N	006040	1000	464 억	743082	N	N	0	N	N
48	20231221	100211	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	34100	-400	5	-1.16	328375500	9619	14.10	34350	34400	34050	44850	24150	34500	34137.20	1.60	0	-3216	34966	34732	34316	34082	33666	34850	34200	465	10350	1000	25530	50	1	46482665	15851	4.31	0.54	12	0.02	7908.00	63125.00	53600	20230206	-36.38	27450	20231020	24.23	53600	-36.38	20230206	27450	24.23	20231020	53600	-36.38	20230206	27450	24.23	20231020	0.12	N	006040	1000	464 억	743082	N	N	0	N	N
49	20231221	090213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	34200	-300	5	-0.87	58722050	1720	2.52	34350	34400	34050	44850	24150	34500	34135.00	1.60	0	-622	34966	34732	34316	34082	33666	34850	34200	465	10350	1000	25530	50	1	46482665	15897	4.32	0.54	12	0.00	7908.00	63125.00	53600	20230206	-36.19	27450	20231020	24.59	53600	-36.19	20230206	27450	24.59	20231020	53600	-36.19	20230206	27450	24.59	20231020	0.12	N	006040	1000	464 억	743082	N	N	0	N	N
50	20231220	160214	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	34500	150	2	0.44	2307049000	67336	16.58	34350	34550	33900	44650	24050	34350	34261.69	1.61	0	-3300	37316	35832	34316	32832	31316	36575	33575	465	10300	1000	25410	50	1	46482665	16037	4.36	0.55	12	0.14	7908.00	63125.00	53600	20230206	-35.63	27450	20231020	25.68	53600	-35.63	20230206	27450	25.68	20231020	53600	-35.63	20230206	27450	25.68	20231020	0.11	N	006040	1000	464 억	747608	N	N	56	N	N
51	20231220	150221	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	34400	50	2	0.15	2137923700	62420	15.37	34350	34550	33900	44650	24050	34350	34250.62	1.61	0	-2314	37316	35832	34316	32832	31316	36575	33575	465	10300	1000	25410	50	1	46482665	15990	4.35	0.54	12	0.13	7908.00	63125.00	53600	20230206	-35.82	27450	20231020	25.32	53600	-35.82	20230206	27450	25.32	20231020	53600	-35.82	20230206	27450	25.32	20231020	0.11	N	006040	1000	464 억	747608	N	N	56	N	N
52	20231220	140224	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	34400	50	2	0.15	1852671150	54117	13.33	34350	34550	33900	44650	24050	34350	34234.55	1.61	0	-2587	37316	35832	34316	32832	31316	36575	33575	465	10300	1000	25410	50	1	46482665	15990	4.35	0.54	12	0.12	7908.00	63125.00	53600	20230206	-35.82	27450	20231020	25.32	53600	-35.82	20230206	27450	25.32	20231020	53600	-35.82	20230206	27450	25.32	20231020	0.11	N	006040	1000	464 억	747608	N	N	56	N	N
53	20231220	130223	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	34300	-50	5	-0.15	1617799750	47273	11.64	34350	34550	33900	44650	24050	34350	34222.49	1.61	0	-3832	37316	35832	34316	32832	31316	36575	33575	465	10300	1000	25410	50	1	46482665	15944	4.34	0.54	12	0.10	7908.00	63125.00	53600	20230206	-36.01	27450	20231020	24.95	53600	-36.01	20230206	27450	24.95	20231020	53600	-36.01	20230206	27450	24.95	20231020	0.11	N	006040	1000	464 억	747608	N	N	56	N	N
54	20231220	120211	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	34350	0	3	0.00	1409871150	41218	10.15	34350	34550	33900	44650	24050	34350	34205.23	1.61	0	-3677	37316	35832	34316	32832	31316	36575	33575	465	10300	1000	25410	50	1	46482665	15967	4.34	0.54	12	0.09	7908.00	63125.00	53600	20230206	-35.91	27450	20231020	25.14	53600	-35.91	20230206	27450	25.14	20231020	53600	-35.91	20230206	27450	25.14	20231020	0.11	N	006040	1000	464 억	747608	N	N	56	N	N
55	20231220	110212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	34100	-250	5	-0.73	1251350350	36579	9.01	34350	34550	33900	44650	24050	34350	34209.53	1.61	0	-4171	37316	35832	34316	32832	31316	36575	33575	465	10300	1000	25410	50	1	46482665	15851	4.31	0.54	12	0.08	7908.00	63125.00	53600	20230206	-36.38	27450	20231020	24.23	53600	-36.38	20230206	27450	24.23	20231020	53600	-36.38	20230206	27450	24.23	20231020	0.11	N	006040	1000	464 억	747608	N	N	56	N	N
56	20231220	100211	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	34100	-250	5	-0.73	860087800	25088	6.18	34350	34550	33900	44650	24050	34350	34282.84	1.61	0	-4300	37316	35832	34316	32832	31316	36575	33575	465	10300	1000	25410	50	1	46482665	15851	4.31	0.54	12	0.05	7908.00	63125.00	53600	20230206	-36.38	27450	20231020	24.23	53600	-36.38	20230206	27450	24.23	20231020	53600	-36.38	20230206	27450	24.23	20231020	0.11	N	006040	1000	464 억	747608	N	N	56	N	N
57	20231220	090212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	34100	-250	5	-0.73	182858050	5351	1.32	34350	34350	33900	44650	24050	34350	34172.69	1.61	0	-3874	37316	35832	34316	32832	31316	36575	33575	465	10300	1000	25410	50	1	46482665	15851	4.31	0.54	12	0.01	7908.00	63125.00	53600	20230206	-36.38	27450	20231020	24.23	53600	-36.38	20230206	27450	24.23	20231020	53600	-36.38	20230206	27450	24.23	20231020	0.11	N	006040	1000	464 억	747608	N	N	56	N	N
58	20231219	160212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	34350	2650	2	8.36	13969688000	404701	3246.96	33000	35800	32800	41200	22200	31700	34525.70	1.49	-1289	56399	32066	31882	31616	31432	31166	31975	31525	465	9500	1000	23450	50	1	46482665	15967	4.34	0.54	12	0.87	7908.00	63125.00	53600	20230206	-35.91	27450	20231020	25.14	53600	-35.91	20230206	27450	25.14	20231020	53600	-35.91	20230206	27450	25.14	20231020	0.11	N	006040	1000	464 억	691609	N	N	56	N	N
59	20231219	150212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	34350	2650	2	8.36	13514580700	391427	3140.46	33000	35800	32800	41200	22200	31700	34533.68	1.49	-1289	57312	32066	31882	31616	31432	31166	31975	31525	465	9500	1000	23450	50	1	46482665	15967	4.34	0.54	12	0.84	7908.00	63125.00	53600	20230206	-35.91	27450	20231020	25.14	53600	-35.91	20230206	27450	25.14	20231020	53600	-35.91	20230206	27450	25.14	20231020	0.11	N	006040	1000	464 억	691609	N	N	0	N	N
60	20231219	140212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	34500	2800	2	8.83	12650050000	366182	2937.92	33000	35800	32800	41200	22200	31700	34553.59	1.49	-1289	61272	32066	31882	31616	31432	31166	31975	31525	465	9500	1000	23450	50	1	46482665	16037	4.36	0.55	12	0.79	7908.00	63125.00	53600	20230206	-35.63	27450	20231020	25.68	53600	-35.63	20230206	27450	25.68	20231020	53600	-35.63	20230206	27450	25.68	20231020	0.11	N	006040	1000	464 억	691609	N	N	0	N	N
61	20231219	130212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	34500	2800	2	8.83	11923034100	345110	2768.85	33000	35800	32800	41200	22200	31700	34556.78	1.49	-1289	65961	32066	31882	31616	31432	31166	31975	31525	465	9500	1000	23450	50	1	46482665	16037	4.36	0.55	12	0.74	7908.00	63125.00	53600	20230206	-35.63	27450	20231020	25.68	53600	-35.63	20230206	27450	25.68	20231020	53600	-35.63	20230206	27450	25.68	20231020	0.11	N	006040	1000	464 억	691609	N	N	0	N	N
62	20231219	120213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	35250	3550	2	11.20	10898423950	315596	2532.06	33000	35800	32800	41200	22200	31700	34541.84	1.49	-1289	65786	32066	31882	31616	31432	31166	31975	31525	465	9500	1000	23450	50	1	46482665	16385	4.46	0.56	12	0.68	7908.00	63125.00	53600	20230206	-34.24	27450	20231020	28.42	53600	-34.24	20230206	27450	28.42	20231020	53600	-34.24	20230206	27450	28.42	20231020	0.11	N	006040	1000	464 억	691609	N	N	0	N	N
63	20231219	110212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	35400	3700	2	11.67	10166445700	294861	2365.70	33000	35800	32800	41200	22200	31700	34488.23	1.49	-1289	64645	32066	31882	31616	31432	31166	31975	31525	465	9500	1000	23450	50	1	46482665	16455	4.48	0.56	12	0.63	7908.00	63125.00	53600	20230206	-33.96	27450	20231020	28.96	53600	-33.96	20230206	27450	28.96	20231020	53600	-33.96	20230206	27450	28.96	20231020	0.11	N	006040	1000	464 억	691609	N	N	0	N	N
64	20231219	100211	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	34850	3150	2	9.94	6330960000	185502	1488.30	33000	34900	32800	41200	22200	31700	34141.96	1.49	-1289	33867	32066	31882	31616	31432	31166	31975	31525	465	9500	1000	23450	50	1	46482665	16199	4.41	0.55	12	0.40	7908.00	63125.00	53600	20230206	-34.98	27450	20231020	26.96	53600	-34.98	20230206	27450	26.96	20231020	53600	-34.98	20230206	27450	26.96	20231020	0.11	N	006040	1000	464 억	691609	N	N	0	N	N
65	20231219	090211	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33450	1750	2	5.52	558445400	16887	135.49	33000	33500	32800	41200	22200	31700	33155.75	1.49	-1289	2266	32066	31882	31616	31432	31166	31975	31525	465	9500	1000	23450	50	1	46482665	15548	4.23	0.53	12	0.04	7908.00	63125.00	53600	20230206	-37.59	27450	20231020	21.86	53600	-37.59	20230206	27450	21.86	20231020	53600	-37.59	20230206	27450	21.86	20231020	0.11	N	006040	1000	464 억	691609	N	N	0	N	N
66	20231218	160212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31700	400	2	1.28	391965550	12385	24.72	31450	31800	31350	40650	21950	31300	31648.41	1.48	-1100	4315	32633	31966	31633	30966	30633	31800	30800	465	9350	1000	23160	50	1	46482665	14735	4.01	0.50	12	0.03	7908.00	63125.00	53600	20230206	-40.86	27450	20231020	15.48	53600	-40.86	20230206	27450	15.48	20231020	53600	-40.86	20230206	27450	15.48	20231020	0.12	N	006040	1000	464 억	689186	N	N	0	N	N
67	20231218	150211	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31750	450	2	1.44	343220150	10849	21.65	31450	31800	31350	40650	21950	31300	31636.11	1.48	-1100	3218	32633	31966	31633	30966	30633	31800	30800	465	9350	1000	23160	50	1	46482665	14758	4.01	0.50	12	0.02	7908.00	63125.00	53600	20230206	-40.76	27450	20231020	15.66	53600	-40.76	20230206	27450	15.66	20231020	53600	-40.76	20230206	27450	15.66	20231020	0.12	N	006040	1000	464 억	689186	N	N	0	N	N
68	20231218	140212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31700	400	2	1.28	265796700	8409	16.78	31450	31800	31350	40650	21950	31300	31608.60	1.48	-1100	1715	32633	31966	31633	30966	30633	31800	30800	465	9350	1000	23160	50	1	46482665	14735	4.01	0.50	12	0.02	7908.00	63125.00	53600	20230206	-40.86	27450	20231020	15.48	53600	-40.86	20230206	27450	15.48	20231020	53600	-40.86	20230206	27450	15.48	20231020	0.12	N	006040	1000	464 억	689186	N	N	0	N	N
69	20231218	130212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31650	350	2	1.12	201354100	6378	12.73	31450	31750	31350	40650	21950	31300	31570.10	1.48	-1100	351	32633	31966	31633	30966	30633	31800	30800	465	9350	1000	23160	50	1	46482665	14712	4.00	0.50	12	0.01	7908.00	63125.00	53600	20230206	-40.95	27450	20231020	15.30	53600	-40.95	20230206	27450	15.30	20231020	53600	-40.95	20230206	27450	15.30	20231020	0.12	N	006040	1000	464 억	689186	N	N	0	N	N
70	20231218	120210	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31650	350	2	1.12	191927300	6080	12.13	31450	31750	31350	40650	21950	31300	31566.99	1.48	-1100	315	32633	31966	31633	30966	30633	31800	30800	465	9350	1000	23160	50	1	46482665	14712	4.00	0.50	12	0.01	7908.00	63125.00	53600	20230206	-40.95	27450	20231020	15.30	53600	-40.95	20230206	27450	15.30	20231020	53600	-40.95	20230206	27450	15.30	20231020	0.12	N	006040	1000	464 억	689186	N	N	0	N	N
71	20231218	110210	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31600	300	2	0.96	161909750	5131	10.24	31450	31750	31350	40650	21950	31300	31555.20	1.48	-1100	-137	32633	31966	31633	30966	30633	31800	30800	465	9350	1000	23160	50	1	46482665	14689	4.00	0.50	12	0.01	7908.00	63125.00	53600	20230206	-41.04	27450	20231020	15.12	53600	-41.04	20230206	27450	15.12	20231020	53600	-41.04	20230206	27450	15.12	20231020	0.12	N	006040	1000	464 억	689186	N	N	0	N	N
72	20231218	100211	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31400	100	2	0.32	73065450	2323	4.64	31450	31550	31350	40650	21950	31300	31453.06	1.48	-1100	-335	32633	31966	31633	30966	30633	31800	30800	465	9350	1000	23160	50	1	46482665	14596	3.97	0.50	12	0.00	7908.00	63125.00	53600	20230206	-41.42	27450	20231020	14.39	53600	-41.42	20230206	27450	14.39	20231020	53600	-41.42	20230206	27450	14.39	20231020	0.12	N	006040	1000	464 억	689186	N	N	0	N	N
73	20231218	090208	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31450	150	2	0.48	3585500	114	0.23	31450	31500	31450	40650	21950	31300	31451.75	1.48	-1100	-4	32633	31966	31633	30966	30633	31800	30800	465	9350	1000	23160	50	1	46482665	14619	3.98	0.50	12	0.00	7908.00	63125.00	53600	20230206	-41.32	27450	20231020	14.57	53600	-41.32	20230206	27450	14.57	20231020	53600	-41.32	20230206	27450	14.57	20231020	0.12	N	006040	1000	464 억	689186	N	N	0	N	N
74	20231215	160210	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31300	-650	5	-2.03	1571237950	49755	167.89	32300	32300	31300	41500	22400	31950	31579.59	1.50	725	-24320	32550	32250	31900	31600	31250	32400	31750	465	9550	1000	23640	50	1	46482665	14549	3.96	0.50	12	0.11	7908.00	63125.00	53600	20230206	-41.60	27450	20231020	14.03	53600	-41.60	20230206	27450	14.03	20231020	53600	-41.60	20230206	27450	14.03	20231020	0.12	N	006040	1000	464 억	698565	N	N	0	N	N
75	20231215	150212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31500	-450	5	-1.41	959782650	30241	102.04	32300	32300	31450	41500	22400	31950	31737.79	1.50	725	-17544	32550	32250	31900	31600	31250	32400	31750	465	9550	1000	23640	50	1	46482665	14642	3.98	0.50	12	0.07	7908.00	63125.00	53600	20230206	-41.23	27450	20231020	14.75	53600	-41.23	20230206	27450	14.75	20231020	53600	-41.23	20230206	27450	14.75	20231020	0.12	N	006040	1000	464 억	698565	N	N	0	N	N
76	20231215	140211	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31650	-300	5	-0.94	528045350	16554	55.86	32300	32300	31650	41500	22400	31950	31898.35	1.50	725	-8417	32550	32250	31900	31600	31250	32400	31750	465	9550	1000	23640	50	1	46482665	14712	4.00	0.50	12	0.04	7908.00	63125.00	53600	20230206	-40.95	27450	20231020	15.30	53600	-40.95	20230206	27450	15.30	20231020	53600	-40.95	20230206	27450	15.30	20231020	0.12	N	006040	1000	464 억	698565	N	N	0	N	N
77	20231215	130210	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31850	-100	5	-0.31	350100150	10950	36.95	32300	32300	31800	41500	22400	31950	31972.62	1.50	725	-4661	32550	32250	31900	31600	31250	32400	31750	465	9550	1000	23640	50	1	46482665	14805	4.03	0.50	12	0.02	7908.00	63125.00	53600	20230206	-40.58	27450	20231020	16.03	53600	-40.58	20230206	27450	16.03	20231020	53600	-40.58	20230206	27450	16.03	20231020	0.12	N	006040	1000	464 억	698565	N	N	0	N	N
78	20231215	120210	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31950	0	3	0.00	300607300	9400	31.72	32300	32300	31800	41500	22400	31950	31979.50	1.50	725	-4447	32550	32250	31900	31600	31250	32400	31750	465	9550	1000	23640	50	1	46482665	14851	4.04	0.51	12	0.02	7908.00	63125.00	53600	20230206	-40.39	27450	20231020	16.39	53600	-40.39	20230206	27450	16.39	20231020	53600	-40.39	20230206	27450	16.39	20231020	0.12	N	006040	1000	464 억	698565	N	N	0	N	N
79	20231215	110210	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31950	0	3	0.00	253036100	7914	26.70	32300	32300	31800	41500	22400	31950	31973.22	1.50	725	-4248	32550	32250	31900	31600	31250	32400	31750	465	9550	1000	23640	50	1	46482665	14851	4.04	0.51	12	0.02	7908.00	63125.00	53600	20230206	-40.39	27450	20231020	16.39	53600	-40.39	20230206	27450	16.39	20231020	53600	-40.39	20230206	27450	16.39	20231020	0.12	N	006040	1000	464 억	698565	N	N	0	N	N
80	20231215	100211	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31900	-50	5	-0.16	116870350	3653	12.33	32300	32300	31800	41500	22400	31950	31992.98	1.50	725	-2347	32550	32250	31900	31600	31250	32400	31750	465	9550	1000	23640	50	1	46482665	14828	4.03	0.51	12	0.01	7908.00	63125.00	53600	20230206	-40.49	27450	20231020	16.21	53600	-40.49	20230206	27450	16.21	20231020	53600	-40.49	20230206	27450	16.21	20231020	0.12	N	006040	1000	464 억	698565	N	N	0	N	N
81	20231215	090210	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32000	50	2	0.16	38964000	1211	4.09	32300	32300	32000	41500	22400	31950	32175.06	1.50	725	-725	32550	32250	31900	31600	31250	32400	31750	465	9550	1000	23640	50	1	46482665	14874	4.05	0.51	12	0.00	7908.00	63125.00	53600	20230206	-40.30	27450	20231020	16.58	53600	-40.30	20230206	27450	16.58	20231020	53600	-40.30	20230206	27450	16.58	20231020	0.12	N	006040	1000	464 억	698565	N	N	0	N	N
82	20231214	160211	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31950	350	2	1.11	941887300	29590	156.16	31600	32200	31550	41050	22150	31600	31831.24	1.49	1570	-222	32400	32000	31700	31300	31000	31850	31150	465	9450	1000	23380	50	1	46482665	14851	4.04	0.51	12	0.06	7908.00	63125.00	54000	20221212	-40.83	27450	20231020	16.39	53600	-40.39	20230206	27450	16.39	20231020	53600	-40.39	20230206	27450	16.39	20231020	0.11	N	006040	1000	464 억	694541	N	N	0	N	N
83	20231214	150215	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31800	200	2	0.63	860453150	27039	142.70	31600	32200	31550	41050	22150	31600	31822.67	1.49	1570	1096	32400	32000	31700	31300	31000	31850	31150	465	9450	1000	23380	50	1	46482665	14781	4.02	0.50	12	0.06	7908.00	63125.00	54000	20221212	-41.11	27450	20231020	15.85	53600	-40.67	20230206	27450	15.85	20231020	53600	-40.67	20230206	27450	15.85	20231020	0.11	N	006040	1000	464 억	694541	N	N	0	N	N
84	20231214	140216	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31800	200	2	0.63	729104300	22926	120.99	31600	32200	31550	41050	22150	31600	31802.51	1.49	1570	111	32400	32000	31700	31300	31000	31850	31150	465	9450	1000	23380	50	1	46482665	14781	4.02	0.50	12	0.05	7908.00	63125.00	54000	20221212	-41.11	27450	20231020	15.85	53600	-40.67	20230206	27450	15.85	20231020	53600	-40.67	20230206	27450	15.85	20231020	0.11	N	006040	1000	464 억	694541	N	N	0	N	N
85	20231214	130215	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31650	50	2	0.16	649364150	20407	107.70	31600	32200	31550	41050	22150	31600	31820.66	1.49	1570	-294	32400	32000	31700	31300	31000	31850	31150	465	9450	1000	23380	50	1	46482665	14712	4.00	0.50	12	0.04	7908.00	63125.00	54000	20221212	-41.39	27450	20231020	15.30	53600	-40.95	20230206	27450	15.30	20231020	53600	-40.95	20230206	27450	15.30	20231020	0.11	N	006040	1000	464 억	694541	N	N	0	N	N
86	20231214	120217	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31650	50	2	0.16	583025250	18311	96.64	31600	32200	31550	41050	22150	31600	31840.16	1.49	1570	-565	32400	32000	31700	31300	31000	31850	31150	465	9450	1000	23380	50	1	46482665	14712	4.00	0.50	12	0.04	7908.00	63125.00	54000	20221212	-41.39	27450	20231020	15.30	53600	-40.95	20230206	27450	15.30	20231020	53600	-40.95	20230206	27450	15.30	20231020	0.11	N	006040	1000	464 억	694541	N	N	0	N	N
87	20231214	110212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32000	400	2	1.27	302862800	9560	50.45	31600	32000	31550	41050	22150	31600	31680.21	1.49	1570	-1326	32400	32000	31700	31300	31000	31850	31150	465	9450	1000	23380	50	1	46482665	14874	4.05	0.51	12	0.02	7908.00	63125.00	54000	20221212	-40.74	27450	20231020	16.58	53600	-40.30	20230206	27450	16.58	20231020	53600	-40.30	20230206	27450	16.58	20231020	0.11	N	006040	1000	464 억	694541	N	N	0	N	N
88	20231214	100209	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31650	50	2	0.16	141505500	4472	23.60	31600	31900	31550	41050	22150	31600	31642.55	1.49	1570	-690	32400	32000	31700	31300	31000	31850	31150	465	9450	1000	23380	50	1	46482665	14712	4.00	0.50	12	0.01	7908.00	63125.00	54000	20221212	-41.39	27450	20231020	15.30	53600	-40.95	20230206	27450	15.30	20231020	53600	-40.95	20230206	27450	15.30	20231020	0.11	N	006040	1000	464 억	694541	N	N	0	N	N
89	20231214	090202	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31600	0	3	0.00	6449450	204	1.08	31600	31700	31600	41050	22150	31600	31614.95	1.49	1570	11	32400	32000	31700	31300	31000	31850	31150	465	9450	1000	23380	50	1	46482665	14689	4.00	0.50	12	0.00	7908.00	63125.00	54000	20221212	-41.48	27450	20231020	15.12	53600	-41.04	20230206	27450	15.12	20231020	53600	-41.04	20230206	27450	15.12	20231020	0.11	N	006040	1000	464 억	694541	N	N	0	N	N
90	20231213	160208	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31600	-550	5	-1.71	596926750	18854	51.09	31950	32100	31400	41750	22550	32150	31660.52	1.50	1411	-2082	33050	32600	31950	31500	30850	32275	31175	465	9600	1000	23790	50	1	46482665	14689	4.00	0.50	12	0.04	7908.00	63125.00	54000	20221212	-41.48	27450	20231020	15.12	53600	-41.04	20230206	27450	15.12	20231020	53600	-41.04	20230206	27450	15.12	20231020	0.11	N	006040	1000	464 억	695380	N	N	0	N	N
91	20231213	150213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31450	-700	5	-2.18	498817350	15743	42.66	31950	32100	31400	41750	22550	32150	31685.03	1.50	1411	-838	33050	32600	31950	31500	30850	32275	31175	465	9600	1000	23790	50	1	46482665	14619	3.98	0.50	12	0.03	7908.00	63125.00	54000	20221212	-41.76	27450	20231020	14.57	53600	-41.32	20230206	27450	14.57	20231020	53600	-41.32	20230206	27450	14.57	20231020	0.11	N	006040	1000	464 억	695380	N	N	0	N	N
92	20231213	140215	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31600	-550	5	-1.71	323676350	10188	27.61	31950	32100	31600	41750	22550	32150	31770.35	1.50	1411	-883	33050	32600	31950	31500	30850	32275	31175	465	9600	1000	23790	50	1	46482665	14689	4.00	0.50	12	0.02	7908.00	63125.00	54000	20221212	-41.48	27450	20231020	15.12	53600	-41.04	20230206	27450	15.12	20231020	53600	-41.04	20230206	27450	15.12	20231020	0.11	N	006040	1000	464 억	695380	N	N	0	N	N
93	20231213	130212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31900	-250	5	-0.78	220928750	6950	18.83	31950	32100	31700	41750	22550	32150	31788.31	1.50	1411	-1572	33050	32600	31950	31500	30850	32275	31175	465	9600	1000	23790	50	1	46482665	14828	4.03	0.51	12	0.01	7908.00	63125.00	54000	20221212	-40.93	27450	20231020	16.21	53600	-40.49	20230206	27450	16.21	20231020	53600	-40.49	20230206	27450	16.21	20231020	0.11	N	006040	1000	464 억	695380	N	N	0	N	N
94	20231213	120211	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31750	-400	5	-1.24	162859650	5121	13.88	31950	32100	31700	41750	22550	32150	31802.31	1.50	1411	-1941	33050	32600	31950	31500	30850	32275	31175	465	9600	1000	23790	50	1	46482665	14758	4.01	0.50	12	0.01	7908.00	63125.00	54000	20221212	-41.20	27450	20231020	15.66	53600	-40.76	20230206	27450	15.66	20231020	53600	-40.76	20230206	27450	15.66	20231020	0.11	N	006040	1000	464 억	695380	N	N	0	N	N
95	20231213	110211	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31800	-350	5	-1.09	108263000	3400	9.21	31950	32100	31700	41750	22550	32150	31842.06	1.50	1411	-1774	33050	32600	31950	31500	30850	32275	31175	465	9600	1000	23790	50	1	46482665	14781	4.02	0.50	12	0.01	7908.00	63125.00	54000	20221212	-41.11	27450	20231020	15.85	53600	-40.67	20230206	27450	15.85	20231020	53600	-40.67	20230206	27450	15.85	20231020	0.11	N	006040	1000	464 억	695380	N	N	0	N	N
96	20231213	100214	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31750	-400	5	-1.24	30501450	958	2.60	31950	32100	31700	41750	22550	32150	31838.67	1.50	1411	-316	33050	32600	31950	31500	30850	32275	31175	465	9600	1000	23790	50	1	46482665	14758	4.01	0.50	12	0.00	7908.00	63125.00	54000	20221212	-41.20	27450	20231020	15.66	53600	-40.76	20230206	27450	15.66	20231020	53600	-40.76	20230206	27450	15.66	20231020	0.11	N	006040	1000	464 억	695380	N	N	0	N	N
97	20231213	090212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31950	-200	5	-0.62	1502000	47	0.13	31950	32000	31950	41750	22550	32150	31957.45	1.50	1411	-1	33050	32600	31950	31500	30850	32275	31175	465	9600	1000	23790	50	1	46482665	14851	4.04	0.51	12	0.00	7908.00	63125.00	54000	20221212	-40.83	27450	20231020	16.39	53600	-40.39	20230206	27450	16.39	20231020	53600	-40.39	20230206	27450	16.39	20231020	0.11	N	006040	1000	464 억	695380	N	N	0	N	N
98	20231212	160207	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32150	-100	5	-0.31	1170263100	36904	92.82	32250	32400	31300	41900	22600	32250	31710.60	1.52	1325	-12859	33750	33000	32550	31800	31350	32775	31575	465	9650	1000	23860	50	1	46482665	14944	4.07	0.51	12	0.08	7908.00	63125.00	54000	20221212	-40.46	27450	20231020	17.12	53600	-40.02	20230206	27450	17.12	20231020	54000	-40.46	20221212	27450	17.12	20231020	0.12	N	006040	1000	464 억	705439	N	N	0	N	N
99	20231212	150208	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31900	-350	5	-1.09	1053264700	33255	83.65	32250	32400	31300	41900	22600	32250	31672.37	1.52	1325	-11177	33750	33000	32550	31800	31350	32775	31575	465	9650	1000	23860	50	1	46482665	14828	4.03	0.51	12	0.07	7908.00	63125.00	54000	20221212	-40.93	27450	20231020	16.21	53600	-40.49	20230206	27450	16.21	20231020	54000	-40.93	20221212	27450	16.21	20231020	0.12	N	006040	1000	464 억	705439	N	N	0	N	N
100	20231212	140204	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31850	-400	5	-1.24	918285750	29022	73.00	32250	32400	31300	41900	22600	32250	31641.02	1.52	1325	-10486	33750	33000	32550	31800	31350	32775	31575	465	9650	1000	23860	50	1	46482665	14805	4.03	0.50	12	0.06	7908.00	63125.00	54000	20221212	-41.02	27450	20231020	16.03	53600	-40.58	20230206	27450	16.03	20231020	54000	-41.02	20221212	27450	16.03	20231020	0.12	N	006040	1000	464 억	705439	N	N	0	N	N
101	20231212	130203	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31800	-450	5	-1.40	808344650	25568	64.31	32250	32400	31300	41900	22600	32250	31615.48	1.52	1325	-10070	33750	33000	32550	31800	31350	32775	31575	465	9650	1000	23860	50	1	46482665	14781	4.02	0.50	12	0.06	7908.00	63125.00	54000	20221212	-41.11	27450	20231020	15.85	53600	-40.67	20230206	27450	15.85	20231020	54000	-41.11	20221212	27450	15.85	20231020	0.12	N	006040	1000	464 억	705439	N	N	0	N	N
102	20231212	120201	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31600	-650	5	-2.02	716946000	22684	57.06	32250	32400	31300	41900	22600	32250	31605.80	1.52	1325	-9569	33750	33000	32550	31800	31350	32775	31575	465	9650	1000	23860	50	1	46482665	14689	4.00	0.50	12	0.05	7908.00	63125.00	54000	20221212	-41.48	27450	20231020	15.12	53600	-41.04	20230206	27450	15.12	20231020	54000	-41.48	20221212	27450	15.12	20231020	0.12	N	006040	1000	464 억	705439	N	N	0	N	N
103	20231212	110202	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31550	-700	5	-2.17	611226550	19332	48.63	32250	32400	31300	41900	22600	32250	31617.35	1.52	1325	-7764	33750	33000	32550	31800	31350	32775	31575	465	9650	1000	23860	50	1	46482665	14665	3.99	0.50	12	0.04	7908.00	63125.00	54000	20221212	-41.57	27450	20231020	14.94	53600	-41.14	20230206	27450	14.94	20231020	54000	-41.57	20221212	27450	14.94	20231020	0.12	N	006040	1000	464 억	705439	N	N	0	N	N
104	20231212	100209	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31550	-700	5	-2.17	348443050	10968	27.59	32250	32400	31400	41900	22600	32250	31769.06	1.52	1325	-5117	33750	33000	32550	31800	31350	32775	31575	465	9650	1000	23860	50	1	46482665	14665	3.99	0.50	12	0.02	7908.00	63125.00	54000	20221212	-41.57	27450	20231020	14.94	53600	-41.14	20230206	27450	14.94	20231020	54000	-41.57	20221212	27450	14.94	20231020	0.12	N	006040	1000	464 억	705439	N	N	0	N	N
105	20231212	090206	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32150	-100	5	-0.31	1741300	54	0.14	32250	32250	32150	41900	22600	32250	32246.30	1.52	1325	-15	33750	33000	32550	31800	31350	32775	31575	465	9650	1000	23860	50	1	46482665	14944	4.07	0.51	12	0.00	7908.00	63125.00	54000	20221212	-40.46	27450	20231020	17.12	53600	-40.02	20230206	27450	17.12	20231020	54000	-40.46	20221212	27450	17.12	20231020	0.12	N	006040	1000	464 억	705439	N	N	0	N	N
106	20231211	160207	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32250	-950	5	-2.86	1295187350	39679	116.20	33200	33300	32100	43150	23250	33200	32642.01	1.56	5375	-20415	33833	33516	32933	32616	32033	33675	32775	465	9950	1000	24560	50	1	46482665	14991	4.08	0.51	12	0.09	7908.00	63125.00	54000	20221212	-40.28	27450	20231020	17.49	53600	-39.83	20230206	27450	17.49	20231020	54000	-40.28	20221212	27450	17.49	20231020	0.12	N	006040	1000	464 억	723942	N	N	0	N	N
107	20231211	150206	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32300	-900	5	-2.71	1228878550	37623	110.18	33200	33300	32100	43150	23250	33200	32662.96	1.56	5375	-19370	33833	33516	32933	32616	32033	33675	32775	465	9950	1000	24560	50	1	46482665	15014	4.08	0.51	12	0.08	7908.00	63125.00	54000	20221212	-40.19	27450	20231020	17.67	53600	-39.74	20230206	27450	17.67	20231020	54000	-40.19	20221212	27450	17.67	20231020	0.12	N	006040	1000	464 억	723942	N	N	0	N	N
108	20231211	140207	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32350	-850	5	-2.56	971354400	29636	86.79	33200	33300	32100	43150	23250	33200	32776.16	1.56	5375	-13420	33833	33516	32933	32616	32033	33675	32775	465	9950	1000	24560	50	1	46482665	15037	4.09	0.51	12	0.06	7908.00	63125.00	54000	20221212	-40.09	27450	20231020	17.85	53600	-39.65	20230206	27450	17.85	20231020	54000	-40.09	20221212	27450	17.85	20231020	0.12	N	006040	1000	464 억	723942	N	N	0	N	N
109	20231211	130207	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33000	-200	5	-0.60	517035700	15689	45.94	33200	33300	32750	43150	23250	33200	32955.30	1.56	5375	-7027	33833	33516	32933	32616	32033	33675	32775	465	9950	1000	24560	50	1	46482665	15339	4.17	0.52	12	0.03	7908.00	63125.00	54000	20221212	-38.89	27450	20231020	20.22	53600	-38.43	20230206	27450	20.22	20231020	54000	-38.89	20221212	27450	20.22	20231020	0.12	N	006040	1000	464 억	723942	N	N	0	N	N
110	20231211	120207	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33100	-100	5	-0.30	475701600	14437	42.28	33200	33300	32750	43150	23250	33200	32950.17	1.56	5375	-7283	33833	33516	32933	32616	32033	33675	32775	465	9950	1000	24560	50	1	46482665	15386	4.19	0.52	12	0.03	7908.00	63125.00	54000	20221212	-38.70	27450	20231020	20.58	53600	-38.25	20230206	27450	20.58	20231020	54000	-38.70	20221212	27450	20.58	20231020	0.12	N	006040	1000	464 억	723942	N	N	0	N	N
111	20231211	110206	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32900	-300	5	-0.90	435306900	13212	38.69	33200	33300	32750	43150	23250	33200	32947.84	1.56	5375	-6566	33833	33516	32933	32616	32033	33675	32775	465	9950	1000	24560	50	1	46482665	15293	4.16	0.52	12	0.03	7908.00	63125.00	54000	20221212	-39.07	27450	20231020	19.85	53600	-38.62	20230206	27450	19.85	20231020	54000	-39.07	20221212	27450	19.85	20231020	0.12	N	006040	1000	464 억	723942	N	N	0	N	N
112	20231211	100207	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33000	-200	5	-0.60	302636000	9180	26.88	33200	33300	32750	43150	23250	33200	32966.88	1.56	5375	-3805	33833	33516	32933	32616	32033	33675	32775	465	9950	1000	24560	50	1	46482665	15339	4.17	0.52	12	0.02	7908.00	63125.00	54000	20221212	-38.89	27450	20231020	20.22	53600	-38.43	20230206	27450	20.22	20231020	54000	-38.89	20221212	27450	20.22	20231020	0.12	N	006040	1000	464 억	723942	N	N	0	N	N
113	20231211	090207	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33150	-50	5	-0.15	31482500	953	2.79	33200	33250	32900	43150	23250	33200	33035.15	1.56	5375	-737	33833	33516	32933	32616	32033	33675	32775	465	9950	1000	24560	50	1	46482665	15409	4.19	0.53	12	0.00	7908.00	63125.00	54000	20221212	-38.61	27450	20231020	20.77	53600	-38.15	20230206	27450	20.77	20231020	54000	-38.61	20221212	27450	20.77	20231020	0.12	N	006040	1000	464 억	723942	N	N	0	N	N
114	20231208	160205	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33200	600	2	1.84	1119743750	34100	267.98	32600	33250	32350	42350	22850	32600	32837.16	1.56	0	-5049	32900	32750	32500	32350	32100	32825	32425	465	9750	1000	24120	50	1	46482665	15432	4.20	0.53	12	0.07	7908.00	63125.00	54000	20221212	-38.52	27450	20231020	20.95	53600	-38.06	20230206	27450	20.95	20231020	54000	-38.52	20221212	27450	20.95	20231020	0.12	N	006040	1000	464 억	723942	N	N	5	N	N
115	20231208	150206	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32950	350	2	1.07	944192550	28785	226.21	32600	33250	32350	42350	22850	32600	32801.66	1.56	0	-3694	32900	32750	32500	32350	32100	32825	32425	465	9750	1000	24120	50	1	46482665	15316	4.17	0.52	12	0.06	7908.00	63125.00	54000	20221212	-38.98	27450	20231020	20.04	53600	-38.53	20230206	27450	20.04	20231020	54000	-38.98	20221212	27450	20.04	20231020	0.12	N	006040	1000	464 억	723942	N	N	5	N	N
116	20231208	140205	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33050	450	2	1.38	816234100	24901	195.69	32600	33250	32350	42350	22850	32600	32779.28	1.56	0	-3862	32900	32750	32500	32350	32100	32825	32425	465	9750	1000	24120	50	1	46482665	15363	4.18	0.52	12	0.05	7908.00	63125.00	54000	20221212	-38.80	27450	20231020	20.40	53600	-38.34	20230206	27450	20.40	20231020	54000	-38.80	20221212	27450	20.40	20231020	0.12	N	006040	1000	464 억	723942	N	N	5	N	N
117	20231208	130204	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32950	350	2	1.07	756589650	23093	181.48	32600	33250	32350	42350	22850	32600	32762.84	1.56	0	-3263	32900	32750	32500	32350	32100	32825	32425	465	9750	1000	24120	50	1	46482665	15316	4.17	0.52	12	0.05	7908.00	63125.00	54000	20221212	-38.98	27450	20231020	20.04	53600	-38.53	20230206	27450	20.04	20231020	54000	-38.98	20221212	27450	20.04	20231020	0.12	N	006040	1000	464 억	723942	N	N	5	N	N
118	20231208	120205	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32950	350	2	1.07	577462800	17668	138.84	32600	32950	32350	42350	22850	32600	32684.18	1.56	0	-3587	32900	32750	32500	32350	32100	32825	32425	465	9750	1000	24120	50	1	46482665	15316	4.17	0.52	12	0.04	7908.00	63125.00	54000	20221212	-38.98	27450	20231020	20.04	53600	-38.53	20230206	27450	20.04	20231020	54000	-38.98	20221212	27450	20.04	20231020	0.12	N	006040	1000	464 억	723942	N	N	5	N	N
119	20231208	110205	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32600	0	3	0.00	481949400	14757	115.97	32600	32950	32350	42350	22850	32600	32659.10	1.56	0	-2717	32900	32750	32500	32350	32100	32825	32425	465	9750	1000	24120	50	1	46482665	15153	4.12	0.52	12	0.03	7908.00	63125.00	54000	20221212	-39.63	27450	20231020	18.76	53600	-39.18	20230206	27450	18.76	20231020	54000	-39.63	20221212	27450	18.76	20231020	0.12	N	006040	1000	464 억	723942	N	N	5	N	N
120	20231208	100206	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32650	50	2	0.15	283156150	8649	67.97	32600	32950	32350	42350	22850	32600	32738.86	1.56	0	-71	32900	32750	32500	32350	32100	32825	32425	465	9750	1000	24120	50	1	46482665	15177	4.13	0.52	12	0.02	7908.00	63125.00	54000	20221212	-39.54	27450	20231020	18.94	53600	-39.09	20230206	27450	18.94	20231020	54000	-39.54	20221212	27450	18.94	20231020	0.12	N	006040	1000	464 억	723942	N	N	5	N	N
121	20231208	090204	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32500	-100	5	-0.31	3814000	117	0.92	32600	32600	32500	42350	22850	32600	32598.02	1.56	0	-37	32900	32750	32500	32350	32100	32825	32425	465	9750	1000	24120	50	1	46482665	15107	4.11	0.51	12	0.00	7908.00	63125.00	54000	20221212	-39.81	27450	20231020	18.40	53600	-39.37	20230206	27450	18.40	20231020	54000	-39.81	20221212	27450	18.40	20231020	0.12	N	006040	1000	464 억	723942	N	N	5	N	N
122	20231207	160204	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32600	150	2	0.46	413136650	12725	34.32	32550	32650	32250	42150	22750	32450	32465.48	1.57	0	-5382	34050	33250	32700	31900	31350	32975	31625	465	9700	1000	24010	50	1	46482665	15153	4.12	0.52	12	0.03	7908.00	63125.00	54000	20221212	-39.63	27450	20231020	18.76	53600	-39.18	20230206	27450	18.76	20231020	54000	-39.63	20221212	27450	18.76	20231020	0.12	N	006040	1000	464 억	728613	N	N	5	N	N
123	20231207	150204	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32500	50	2	0.15	352333900	10853	29.27	32550	32650	32250	42150	22750	32450	32464.19	1.57	0	-4161	34050	33250	32700	31900	31350	32975	31625	465	9700	1000	24010	50	1	46482665	15107	4.11	0.51	12	0.02	7908.00	63125.00	54000	20221212	-39.81	27450	20231020	18.40	53600	-39.37	20230206	27450	18.40	20231020	54000	-39.81	20221212	27450	18.40	20231020	0.12	N	006040	1000	464 억	728613	N	N	28	N	N
124	20231207	140205	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32550	100	2	0.31	308837400	9515	25.66	32550	32650	32250	42150	22750	32450	32457.95	1.57	0	-3617	34050	33250	32700	31900	31350	32975	31625	465	9700	1000	24010	50	1	46482665	15130	4.12	0.52	12	0.02	7908.00	63125.00	54000	20221212	-39.72	27450	20231020	18.58	53600	-39.27	20230206	27450	18.58	20231020	54000	-39.72	20221212	27450	18.58	20231020	0.12	N	006040	1000	464 억	728613	N	N	28	N	N
125	20231207	130203	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32550	100	2	0.31	257224300	7928	21.38	32550	32650	32250	42150	22750	32450	32445.04	1.57	0	-2998	34050	33250	32700	31900	31350	32975	31625	465	9700	1000	24010	50	1	46482665	15130	4.12	0.52	12	0.02	7908.00	63125.00	54000	20221212	-39.72	27450	20231020	18.58	53600	-39.27	20230206	27450	18.58	20231020	54000	-39.72	20221212	27450	18.58	20231020	0.12	N	006040	1000	464 억	728613	N	N	28	N	N
126	20231207	120204	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32450	0	3	0.00	169105150	5221	14.08	32550	32650	32250	42150	22750	32450	32389.42	1.57	0	-2249	34050	33250	32700	31900	31350	32975	31625	465	9700	1000	24010	50	1	46482665	15084	4.10	0.51	12	0.01	7908.00	63125.00	54000	20221212	-39.91	27450	20231020	18.21	53600	-39.46	20230206	27450	18.21	20231020	54000	-39.91	20221212	27450	18.21	20231020	0.12	N	006040	1000	464 억	728613	N	N	28	N	N
127	20231207	110201	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32350	-100	5	-0.31	139537500	4309	11.62	32550	32650	32250	42150	22750	32450	32382.80	1.57	0	-1503	34050	33250	32700	31900	31350	32975	31625	465	9700	1000	24010	50	1	46482665	15037	4.09	0.51	12	0.01	7908.00	63125.00	54000	20221212	-40.09	27450	20231020	17.85	53600	-39.65	20230206	27450	17.85	20231020	54000	-40.09	20221212	27450	17.85	20231020	0.12	N	006040	1000	464 억	728613	N	N	28	N	N
128	20231207	100203	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32300	-150	5	-0.46	74738350	2305	6.22	32550	32650	32300	42150	22750	32450	32424.45	1.57	0	-729	34050	33250	32700	31900	31350	32975	31625	465	9700	1000	24010	50	1	46482665	15014	4.08	0.51	12	0.00	7908.00	63125.00	54000	20221212	-40.19	27450	20231020	17.67	53600	-39.74	20230206	27450	17.67	20231020	54000	-40.19	20221212	27450	17.67	20231020	0.12	N	006040	1000	464 억	728613	N	N	28	N	N
129	20231207	090204	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32650	200	2	0.62	7164500	220	0.59	32550	32650	32550	42150	22750	32450	32565.91	1.57	0	-56	34050	33250	32700	31900	31350	32975	31625	465	9700	1000	24010	50	1	46482665	15177	4.13	0.52	12	0.00	7908.00	63125.00	54000	20221212	-39.54	27450	20231020	18.94	53600	-39.09	20230206	27450	18.94	20231020	54000	-39.54	20221212	27450	18.94	20231020	0.12	N	006040	1000	464 억	728613	N	N	28	N	N
130	20231206	160200	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32450	-850	5	-2.55	1205475300	36999	107.04	33500	33500	32150	43250	23350	33300	32581.34	1.60	0	-18912	33700	33500	33200	33000	32700	33550	33050	465	9950	1000	24640	50	1	46482665	15084	4.10	0.51	12	0.08	7908.00	63125.00	54000	20221212	-39.91	27450	20231020	18.21	53600	-39.46	20230206	27450	18.21	20231020	54000	-39.91	20221212	27450	18.21	20231020	0.12	N	006040	1000	464 억	741895	N	N	28	N	N
131	20231206	150206	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32550	-750	5	-2.25	1113678100	34177	98.87	33500	33500	32150	43250	23350	33300	32585.60	1.60	0	-16706	33700	33500	33200	33000	32700	33550	33050	465	9950	1000	24640	50	1	46482665	15130	4.12	0.52	12	0.07	7908.00	63125.00	54000	20221212	-39.72	27450	20231020	18.58	53600	-39.27	20230206	27450	18.58	20231020	54000	-39.72	20221212	27450	18.58	20231020	0.12	N	006040	1000	464 억	741895	N	N	0	N	N
132	20231206	140202	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32500	-800	5	-2.40	969619350	29755	86.08	33500	33500	32150	43250	23350	33300	32586.77	1.60	0	-14204	33700	33500	33200	33000	32700	33550	33050	465	9950	1000	24640	50	1	46482665	15107	4.11	0.51	12	0.06	7908.00	63125.00	54000	20221212	-39.81	27450	20231020	18.40	53600	-39.37	20230206	27450	18.40	20231020	54000	-39.81	20221212	27450	18.40	20231020	0.12	N	006040	1000	464 억	741895	N	N	0	N	N
133	20231206	130203	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32700	-600	5	-1.80	609296800	18655	53.97	33500	33500	32150	43250	23350	33300	32661.31	1.60	0	-9163	33700	33500	33200	33000	32700	33550	33050	465	9950	1000	24640	50	1	46482665	15200	4.14	0.52	12	0.04	7908.00	63125.00	54000	20221212	-39.44	27450	20231020	19.13	53600	-38.99	20230206	27450	19.13	20231020	54000	-39.44	20221212	27450	19.13	20231020	0.12	N	006040	1000	464 억	741895	N	N	0	N	N
134	20231206	120201	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32550	-750	5	-2.25	544546850	16670	48.23	33500	33500	32150	43250	23350	33300	32666.28	1.60	0	-7679	33700	33500	33200	33000	32700	33550	33050	465	9950	1000	24640	50	1	46482665	15130	4.12	0.52	12	0.04	7908.00	63125.00	54000	20221212	-39.72	27450	20231020	18.58	53600	-39.27	20230206	27450	18.58	20231020	54000	-39.72	20221212	27450	18.58	20231020	0.12	N	006040	1000	464 억	741895	N	N	0	N	N
135	20231206	110204	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32450	-850	5	-2.55	477338950	14603	42.25	33500	33500	32150	43250	23350	33300	32687.73	1.60	0	-6515	33700	33500	33200	33000	32700	33550	33050	465	9950	1000	24640	50	1	46482665	15084	4.10	0.51	12	0.03	7908.00	63125.00	54000	20221212	-39.91	27450	20231020	18.21	53600	-39.46	20230206	27450	18.21	20231020	54000	-39.91	20221212	27450	18.21	20231020	0.12	N	006040	1000	464 억	741895	N	N	0	N	N
136	20231206	100202	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32450	-850	5	-2.55	340851250	10410	30.12	33500	33500	32150	43250	23350	33300	32742.68	1.60	0	-3955	33700	33500	33200	33000	32700	33550	33050	465	9950	1000	24640	50	1	46482665	15084	4.10	0.51	12	0.02	7908.00	63125.00	54000	20221212	-39.91	27450	20231020	18.21	53600	-39.46	20230206	27450	18.21	20231020	54000	-39.91	20221212	27450	18.21	20231020	0.12	N	006040	1000	464 억	741895	N	N	0	N	N
137	20231206	090204	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33350	50	2	0.15	12676250	379	1.10	33500	33500	33300	43250	23350	33300	33446.57	1.60	0	-112	33700	33500	33200	33000	32700	33550	33050	465	9950	1000	24640	50	1	46482665	15502	4.22	0.53	12	0.00	7908.00	63125.00	54000	20221212	-38.24	27450	20231020	21.49	53600	-37.78	20230206	27450	21.49	20231020	54000	-38.24	20221212	27450	21.49	20231020	0.12	N	006040	1000	464 억	741895	N	N	0	N	N
138	20231205	160203	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33300	100	2	0.30	1145466750	34458	81.59	33300	33400	32900	43150	23250	33200	33242.40	1.64	0	-6853	33900	33550	33000	32650	32100	33725	32825	465	9950	1000	24560	50	1	46482665	15479	4.21	0.53	12	0.07	7908.00	63125.00	54000	20221212	-38.33	27450	20231020	21.31	53600	-37.87	20230206	27450	21.31	20231020	54000	-38.33	20221212	27450	21.31	20231020	0.12	N	006040	1000	464 억	761499	N	N	13	N	N
139	20231205	150203	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33250	50	2	0.15	1103749500	33204	78.62	33300	33400	32900	43150	23250	33200	33241.46	1.64	0	-6047	33900	33550	33000	32650	32100	33725	32825	465	9950	1000	24560	50	1	46482665	15455	4.20	0.53	12	0.07	7908.00	63125.00	54000	20221212	-38.43	27450	20231020	21.13	53600	-37.97	20230206	27450	21.13	20231020	54000	-38.43	20221212	27450	21.13	20231020	0.12	N	006040	1000	464 억	761499	N	N	13	N	N
140	20231205	140204	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33300	100	2	0.30	953349550	28686	67.92	33300	33400	32900	43150	23250	33200	33233.97	1.64	0	-4442	33900	33550	33000	32650	32100	33725	32825	465	9950	1000	24560	50	1	46482665	15479	4.21	0.53	12	0.06	7908.00	63125.00	54000	20221212	-38.33	27450	20231020	21.31	53600	-37.87	20230206	27450	21.31	20231020	54000	-38.33	20221212	27450	21.31	20231020	0.12	N	006040	1000	464 억	761499	N	N	13	N	N
141	20231205	130203	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33300	100	2	0.30	814506050	24515	58.05	33300	33400	32900	43150	23250	33200	33224.80	1.64	0	-3111	33900	33550	33000	32650	32100	33725	32825	465	9950	1000	24560	50	1	46482665	15479	4.21	0.53	12	0.05	7908.00	63125.00	54000	20221212	-38.33	27450	20231020	21.31	53600	-37.87	20230206	27450	21.31	20231020	54000	-38.33	20221212	27450	21.31	20231020	0.12	N	006040	1000	464 억	761499	N	N	13	N	N
142	20231205	120203	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33300	100	2	0.30	639994600	19268	45.62	33300	33400	32900	43150	23250	33200	33215.41	1.64	0	-1980	33900	33550	33000	32650	32100	33725	32825	465	9950	1000	24560	50	1	46482665	15479	4.21	0.53	12	0.04	7908.00	63125.00	54000	20221212	-38.33	27450	20231020	21.31	53600	-37.87	20230206	27450	21.31	20231020	54000	-38.33	20221212	27450	21.31	20231020	0.12	N	006040	1000	464 억	761499	N	N	13	N	N
143	20231205	110203	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33300	100	2	0.30	514617450	15502	36.71	33300	33400	32900	43150	23250	33200	33196.84	1.64	0	-1521	33900	33550	33000	32650	32100	33725	32825	465	9950	1000	24560	50	1	46482665	15479	4.21	0.53	12	0.03	7908.00	63125.00	54000	20221212	-38.33	27450	20231020	21.31	53600	-37.87	20230206	27450	21.31	20231020	54000	-38.33	20221212	27450	21.31	20231020	0.12	N	006040	1000	464 억	761499	N	N	13	N	N
144	20231205	100203	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33000	-200	5	-0.60	168933100	5096	12.07	33300	33400	32900	43150	23250	33200	33150.14	1.64	0	-1847	33900	33550	33000	32650	32100	33725	32825	465	9950	1000	24560	50	1	46482665	15339	4.17	0.52	12	0.01	7908.00	63125.00	54000	20221212	-38.89	27450	20231020	20.22	53600	-38.43	20230206	27450	20.22	20231020	54000	-38.89	20221212	27450	20.22	20231020	0.12	N	006040	1000	464 억	761499	N	N	13	N	N
145	20231205	090201	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33150	-50	5	-0.15	10083150	304	0.72	33300	33300	33100	43150	23250	33200	33168.26	1.64	0	-138	33900	33550	33000	32650	32100	33725	32825	465	9950	1000	24560	50	1	46482665	15409	4.19	0.53	12	0.00	7908.00	63125.00	54000	20221212	-38.61	27450	20231020	20.77	53600	-38.15	20230206	27450	20.77	20231020	54000	-38.61	20221212	27450	20.77	20231020	0.12	N	006040	1000	464 억	761499	N	N	13	N	N
146	20231204	160203	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33200	300	2	0.91	1384431900	41950	163.32	32750	33350	32450	42750	23050	32900	33001.52	1.67	0	-15338	33300	33100	32700	32500	32100	33200	32600	465	9850	1000	24340	50	1	46482665	15432	4.20	0.53	12	0.09	7908.00	63125.00	54000	20221212	-38.52	27450	20231020	20.95	53600	-38.06	20230206	27450	20.95	20231020	54000	-38.52	20221212	27450	20.95	20231020	0.12	N	006040	1000	464 억	775781	N	N	13	N	N
147	20231204	150203	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33300	400	2	1.22	1228111800	37247	145.01	32750	33300	32450	42750	23050	32900	32972.10	1.67	0	-12508	33300	33100	32700	32500	32100	33200	32600	465	9850	1000	24340	50	1	46482665	15479	4.21	0.53	12	0.08	7908.00	63125.00	54000	20221212	-38.33	27450	20231020	21.31	53600	-37.87	20230206	27450	21.31	20231020	54000	-38.33	20221212	27450	21.31	20231020	0.12	N	006040	1000	464 억	775781	N	N	285	N	N
148	20231204	140202	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33000	100	2	0.30	984137050	29881	116.34	32750	33100	32450	42750	23050	32900	32935.21	1.67	0	-10417	33300	33100	32700	32500	32100	33200	32600	465	9850	1000	24340	50	1	46482665	15339	4.17	0.52	12	0.06	7908.00	63125.00	54000	20221212	-38.89	27450	20231020	20.22	53600	-38.43	20230206	27450	20.22	20231020	54000	-38.89	20221212	27450	20.22	20231020	0.12	N	006040	1000	464 억	775781	N	N	285	N	N
149	20231204	130202	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33050	150	2	0.46	797839900	24239	94.37	32750	33100	32450	42750	23050	32900	32915.55	1.67	0	-8061	33300	33100	32700	32500	32100	33200	32600	465	9850	1000	24340	50	1	46482665	15363	4.18	0.52	12	0.05	7908.00	63125.00	54000	20221212	-38.80	27450	20231020	20.40	53600	-38.34	20230206	27450	20.40	20231020	54000	-38.80	20221212	27450	20.40	20231020	0.12	N	006040	1000	464 억	775781	N	N	285	N	N
150	20231204	120201	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32950	50	2	0.15	696624950	21171	82.43	32750	33100	32450	42750	23050	32900	32904.68	1.67	0	-7059	33300	33100	32700	32500	32100	33200	32600	465	9850	1000	24340	50	1	46482665	15316	4.17	0.52	12	0.05	7908.00	63125.00	54000	20221212	-38.98	27450	20231020	20.04	53600	-38.53	20230206	27450	20.04	20231020	54000	-38.98	20221212	27450	20.04	20231020	0.12	N	006040	1000	464 억	775781	N	N	285	N	N
151	20231204	110202	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33000	100	2	0.30	493221750	14997	58.39	32750	33100	32450	42750	23050	32900	32888.03	1.67	0	-3479	33300	33100	32700	32500	32100	33200	32600	465	9850	1000	24340	50	1	46482665	15339	4.17	0.52	12	0.03	7908.00	63125.00	54000	20221212	-38.89	27450	20231020	20.22	53600	-38.43	20230206	27450	20.22	20231020	54000	-38.89	20221212	27450	20.22	20231020	0.12	N	006040	1000	464 억	775781	N	N	285	N	N
152	20231204	100201	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32850	-50	5	-0.15	324878750	9895	38.52	32750	33000	32450	42750	23050	32900	32832.62	1.67	0	-1921	33300	33100	32700	32500	32100	33200	32600	465	9850	1000	24340	50	1	46482665	15270	4.15	0.52	12	0.02	7908.00	63125.00	54000	20221212	-39.17	27450	20231020	19.67	53600	-38.71	20230206	27450	19.67	20231020	54000	-39.17	20221212	27450	19.67	20231020	0.12	N	006040	1000	464 억	775781	N	N	285	N	N
153	20231204	090201	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32850	-50	5	-0.15	12598100	384	1.50	32750	32900	32750	42750	23050	32900	32807.55	1.67	0	-260	33300	33100	32700	32500	32100	33200	32600	465	9850	1000	24340	50	1	46482665	15270	4.15	0.52	12	0.00	7908.00	63125.00	54000	20221212	-39.17	27450	20231020	19.67	53600	-38.71	20230206	27450	19.67	20231020	54000	-39.17	20221212	27450	19.67	20231020	0.12	N	006040	1000	464 억	775781	N	N	285	N	N
154	20231201	160201	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32900	200	2	0.61	836671250	25567	92.52	32500	32900	32300	42500	22900	32700	32724.68	1.68	0	-7417	33066	32882	32566	32382	32066	32975	32475	465	9800	1000	24190	50	1	46482665	15293	4.16	0.52	12	0.06	7908.00	63125.00	54000	20221212	-39.07	27450	20231020	19.85	53600	-38.62	20230206	27450	19.85	20231020	54000	-39.07	20221212	27450	19.85	20231020	0.13	N	006040	1000	464 억	782973	N	N	285	N	N
155	20231201	150202	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32850	150	2	0.46	690966050	21133	76.47	32500	32900	32300	42500	22900	32700	32696.06	1.68	0	-5238	33066	32882	32566	32382	32066	32975	32475	465	9800	1000	24190	50	1	46482665	15270	4.15	0.52	12	0.05	7908.00	63125.00	54000	20221212	-39.17	27450	20231020	19.67	53600	-38.71	20230206	27450	19.67	20231020	54000	-39.17	20221212	27450	19.67	20231020	0.13	N	006040	1000	464 억	782973	N	N	109	N	N
156	20231201	140201	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32750	50	2	0.15	537862600	16463	59.58	32500	32900	32300	42500	22900	32700	32670.94	1.68	0	-3820	33066	32882	32566	32382	32066	32975	32475	465	9800	1000	24190	50	1	46482665	15223	4.14	0.52	12	0.04	7908.00	63125.00	54000	20221212	-39.35	27450	20231020	19.31	53600	-38.90	20230206	27450	19.31	20231020	54000	-39.35	20221212	27450	19.31	20231020	0.13	N	006040	1000	464 억	782973	N	N	109	N	N
157	20231201	130201	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32700	0	3	0.00	369487550	11329	41.00	32500	32850	32300	42500	22900	32700	32614.09	1.68	0	-2564	33066	32882	32566	32382	32066	32975	32475	465	9800	1000	24190	50	1	46482665	15200	4.14	0.52	12	0.02	7908.00	63125.00	54000	20221212	-39.44	27450	20231020	19.13	53600	-38.99	20230206	27450	19.13	20231020	54000	-39.44	20221212	27450	19.13	20231020	0.13	N	006040	1000	464 억	782973	N	N	109	N	N
158	20231201	120202	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32800	100	2	0.31	297753450	9140	33.08	32500	32800	32300	42500	22900	32700	32576.56	1.68	0	-1803	33066	32882	32566	32382	32066	32975	32475	465	9800	1000	24190	50	1	46482665	15246	4.15	0.52	12	0.02	7908.00	63125.00	54000	20221212	-39.26	27450	20231020	19.49	53600	-38.81	20230206	27450	19.49	20231020	54000	-39.26	20221212	27450	19.49	20231020	0.13	N	006040	1000	464 억	782973	N	N	109	N	N
159	20231201	110201	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32750	50	2	0.15	211599800	6509	23.55	32500	32750	32300	42500	22900	32700	32507.92	1.68	0	-931	33066	32882	32566	32382	32066	32975	32475	465	9800	1000	24190	50	1	46482665	15223	4.14	0.52	12	0.01	7908.00	63125.00	54000	20221212	-39.35	27450	20231020	19.31	53600	-38.90	20230206	27450	19.31	20231020	54000	-39.35	20221212	27450	19.31	20231020	0.13	N	006040	1000	464 억	782973	N	N	109	N	N
160	20231201	100202	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32400	-300	5	-0.92	113438450	3498	12.66	32500	32700	32300	42500	22900	32700	32427.18	1.68	0	-40	33066	32882	32566	32382	32066	32975	32475	465	9800	1000	24190	50	1	46482665	15060	4.10	0.51	12	0.01	7908.00	63125.00	54000	20221212	-40.00	27450	20231020	18.03	53600	-39.55	20230206	27450	18.03	20231020	54000	-40.00	20221212	27450	18.03	20231020	0.13	N	006040	1000	464 억	782973	N	N	109	N	N
161	20231201	090200	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32700	0	3	0.00	10697200	329	1.19	32500	32700	32450	42500	22900	32700	32495.65	1.68	0	-17	33066	32882	32566	32382	32066	32975	32475	465	9800	1000	24190	50	1	46482665	15200	4.14	0.52	12	0.00	7908.00	63125.00	54000	20221212	-39.44	27450	20231020	19.13	53600	-38.99	20230206	27450	19.13	20231020	54000	-39.44	20221212	27450	19.13	20231020	0.13	N	006040	1000	464 억	782973	N	N	109	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History