KissMeData/012630/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

68 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160317	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6890	-110	5	-1.57	507964600	73414	74.09	6960	7000	6850	9100	4900	7000	6919.60	16.22	49020	-5265	7173	7086	7013	6926	6853	7050	6890	2987	2100	5000	5180	10	1	59741721	4116	-80.12	0.16	12	0.12	-86.00	42505.00	7310	20231221	-5.75	5080	20230103	35.63	7310	-5.75	20231221	5080	35.63	20230103	7310	-5.75	20231221	5080	35.63	20230103	0.47	N	012630	5000	2987 억	9692666	N	N	14	N	N
3	20231229	150315	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6890	-110	5	-1.57	507964600	73414	74.09	6960	7000	6850	9100	4900	7000	6919.60	16.22	49020	-5265	7173	7086	7013	6926	6853	7050	6890	2987	2100	5000	5180	10	1	59741721	4116	-80.12	0.16	12	0.12	-86.00	42505.00	7310	20231221	-5.75	5080	20230103	35.63	7310	-5.75	20231221	5080	35.63	20230103	7310	-5.75	20231221	5080	35.63	20230103	0.47	N	012630	5000	2987 억	9692666	N	N	14	N	N
4	20231229	140314	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6890	-110	5	-1.57	507964600	73414	74.09	6960	7000	6850	9100	4900	7000	6919.60	16.22	49020	-5265	7173	7086	7013	6926	6853	7050	6890	2987	2100	5000	5180	10	1	59741721	4116	-80.12	0.16	12	0.12	-86.00	42505.00	7310	20231221	-5.75	5080	20230103	35.63	7310	-5.75	20231221	5080	35.63	20230103	7310	-5.75	20231221	5080	35.63	20230103	0.47	N	012630	5000	2987 억	9692666	N	N	14	N	N
5	20231229	130314	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6890	-110	5	-1.57	507964600	73414	74.09	6960	7000	6850	9100	4900	7000	6919.60	16.22	49020	-5265	7173	7086	7013	6926	6853	7050	6890	2987	2100	5000	5180	10	1	59741721	4116	-80.12	0.16	12	0.12	-86.00	42505.00	7310	20231221	-5.75	5080	20230103	35.63	7310	-5.75	20231221	5080	35.63	20230103	7310	-5.75	20231221	5080	35.63	20230103	0.47	N	012630	5000	2987 억	9692666	N	N	14	N	N
6	20231229	120314	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6890	-110	5	-1.57	507964600	73414	74.09	6960	7000	6850	9100	4900	7000	6919.60	16.22	49020	-5265	7173	7086	7013	6926	6853	7050	6890	2987	2100	5000	5180	10	1	59741721	4116	-80.12	0.16	12	0.12	-86.00	42505.00	7310	20231221	-5.75	5080	20230103	35.63	7310	-5.75	20231221	5080	35.63	20230103	7310	-5.75	20231221	5080	35.63	20230103	0.47	N	012630	5000	2987 억	9692666	N	N	14	N	N
7	20231229	110305	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6890	-110	5	-1.57	507964600	73414	74.09	6960	7000	6850	9100	4900	7000	6919.60	16.22	49020	-5265	7173	7086	7013	6926	6853	7050	6890	2987	2100	5000	5180	10	1	59741721	4116	-80.12	0.16	12	0.12	-86.00	42505.00	7310	20231221	-5.75	5080	20230103	35.63	7310	-5.75	20231221	5080	35.63	20230103	7310	-5.75	20231221	5080	35.63	20230103	0.47	N	012630	5000	2987 억	9692666	N	N	14	N	N
8	20231229	100306	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6890	-110	5	-1.57	507964600	73414	74.09	6960	7000	6850	9100	4900	7000	6919.60	16.22	49020	-5265	7173	7086	7013	6926	6853	7050	6890	2987	2100	5000	5180	10	1	59741721	4116	-80.12	0.16	12	0.12	-86.00	42505.00	7310	20231221	-5.75	5080	20230103	35.63	7310	-5.75	20231221	5080	35.63	20230103	7310	-5.75	20231221	5080	35.63	20230103	0.47	N	012630	5000	2987 억	9692666	N	N	14	N	N
9	20231229	090306	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6890	-110	5	-1.57	507964600	73414	74.09	6960	7000	6850	9100	4900	7000	6919.60	16.22	49020	-5265	7173	7086	7013	6926	6853	7050	6890	2987	2100	5000	5180	10	1	59741721	4116	-80.12	0.16	12	0.12	-86.00	42505.00	7310	20231221	-5.75	5080	20230103	35.63	7310	-5.75	20231221	5080	35.63	20230103	7310	-5.75	20231221	5080	35.63	20230103	0.47	N	012630	5000	2987 억	9692666	N	N	14	N	N
10	20231228	160304	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6890	-110	5	-1.57	506784700	73243	73.91	6960	7000	6850	9100	4900	7000	6919.60	16.14	0	-5265	7173	7086	7013	6926	6853	7050	6890	2987	2100	5000	5180	10	1	59741721	4116	-80.12	0.16	12	0.12	-86.00	42505.00	7310	20231221	-5.75	5080	20230103	35.63	7310	-5.75	20231221	5080	35.63	20230103	7310	-5.75	20231221	5080	35.63	20230103	0.47	N	012630	5000	2987 억	9643646	N	N	14	N	N
11	20231228	150307	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6930	-70	5	-1.00	470152270	67947	68.57	6960	7000	6850	9100	4900	7000	6919.40	16.14	0	-5091	7173	7086	7013	6926	6853	7050	6890	2987	2100	5000	5180	10	1	59741721	4140	-80.58	0.16	12	0.11	-86.00	42505.00	7310	20231221	-5.20	5080	20230103	36.42	7310	-5.20	20231221	5080	36.42	20230103	7310	-5.20	20231221	5080	36.42	20230103	0.47	N	012630	5000	2987 억	9643646	N	N	43	N	N
12	20231228	140305	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6910	-90	5	-1.29	315893320	45605	46.02	6960	7000	6880	9100	4900	7000	6926.73	16.14	0	-6604	7173	7086	7013	6926	6853	7050	6890	2987	2100	5000	5180	10	1	59741721	4128	-80.35	0.16	12	0.08	-86.00	42505.00	7310	20231221	-5.47	5080	20230103	36.02	7310	-5.47	20231221	5080	36.02	20230103	7310	-5.47	20231221	5080	36.02	20230103	0.47	N	012630	5000	2987 억	9643646	N	N	43	N	N
13	20231228	130304	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6910	-90	5	-1.29	281023870	40573	40.94	6960	7000	6880	9100	4900	7000	6926.38	16.14	0	-5833	7173	7086	7013	6926	6853	7050	6890	2987	2100	5000	5180	10	1	59741721	4128	-80.35	0.16	12	0.07	-86.00	42505.00	7310	20231221	-5.47	5080	20230103	36.02	7310	-5.47	20231221	5080	36.02	20230103	7310	-5.47	20231221	5080	36.02	20230103	0.47	N	012630	5000	2987 억	9643646	N	N	43	N	N
14	20231228	120305	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6930	-70	5	-1.00	168939720	24339	24.56	6960	7000	6910	9100	4900	7000	6941.11	16.14	0	-3720	7173	7086	7013	6926	6853	7050	6890	2987	2100	5000	5180	10	1	59741721	4140	-80.58	0.16	12	0.04	-86.00	42505.00	7310	20231221	-5.20	5080	20230103	36.42	7310	-5.20	20231221	5080	36.42	20230103	7310	-5.20	20231221	5080	36.42	20230103	0.47	N	012630	5000	2987 억	9643646	N	N	43	N	N
15	20231228	110304	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6910	-90	5	-1.29	130717370	18816	18.99	6960	7000	6910	9100	4900	7000	6947.14	16.14	0	-2586	7173	7086	7013	6926	6853	7050	6890	2987	2100	5000	5180	10	1	59741721	4128	-80.35	0.16	12	0.03	-86.00	42505.00	7310	20231221	-5.47	5080	20230103	36.02	7310	-5.47	20231221	5080	36.02	20230103	7310	-5.47	20231221	5080	36.02	20230103	0.47	N	012630	5000	2987 억	9643646	N	N	43	N	N
16	20231228	100303	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6950	-50	5	-0.71	48927090	7036	7.10	6960	7000	6920	9100	4900	7000	6953.82	16.14	0	-206	7173	7086	7013	6926	6853	7050	6890	2987	2100	5000	5180	10	1	59741721	4152	-80.81	0.16	12	0.01	-86.00	42505.00	7310	20231221	-4.92	5080	20230103	36.81	7310	-4.92	20231221	5080	36.81	20230103	7310	-4.92	20231221	5080	36.81	20230103	0.47	N	012630	5000	2987 억	9643646	N	N	43	N	N
17	20231228	090303	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6950	-50	5	-0.71	4418870	635	0.64	6960	6960	6950	9100	4900	7000	6958.85	16.14	0	1	7173	7086	7013	6926	6853	7050	6890	2987	2100	5000	5180	10	1	59741721	4152	-80.81	0.16	12	0.00	-86.00	42505.00	7310	20231221	-4.92	5080	20230103	36.81	7310	-4.92	20231221	5080	36.81	20230103	7310	-4.92	20231221	5080	36.81	20230103	0.47	N	012630	5000	2987 억	9643646	N	N	43	N	N
18	20231227	160303	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7000	-130	5	-1.82	693355420	99082	124.14	7100	7100	6940	9260	5000	7130	6997.78	16.20	-583	-33138	7296	7212	7106	7022	6916	7160	6970	2987	2130	5000	5270	10	1	59741721	4182	-81.40	0.16	12	0.17	-86.00	42505.00	7310	20231221	-4.24	5080	20230103	37.80	7310	-4.24	20231221	5080	37.80	20230103	7310	-4.24	20231221	5080	37.80	20230103	0.47	N	012630	5000	2987 억	9678393	N	N	43	N	N
19	20231227	150305	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7020	-110	5	-1.54	664027310	94879	118.87	7100	7100	6940	9260	5000	7130	6998.66	16.20	-583	-31667	7296	7212	7106	7022	6916	7160	6970	2987	2130	5000	5270	10	1	59741721	4194	-81.63	0.17	12	0.16	-86.00	42505.00	7310	20231221	-3.97	5080	20230103	38.19	7310	-3.97	20231221	5080	38.19	20230103	7310	-3.97	20231221	5080	38.19	20230103	0.47	N	012630	5000	2987 억	9678393	N	N	0	N	N
20	20231227	140304	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6960	-170	5	-2.38	562118070	80282	100.58	7100	7100	6940	9260	5000	7130	7001.78	16.20	-583	-25523	7296	7212	7106	7022	6916	7160	6970	2987	2130	5000	5270	10	1	59741721	4158	-80.93	0.16	12	0.13	-86.00	42505.00	7310	20231221	-4.79	5080	20230103	37.01	7310	-4.79	20231221	5080	37.01	20230103	7310	-4.79	20231221	5080	37.01	20230103	0.47	N	012630	5000	2987 억	9678393	N	N	0	N	N
21	20231227	130302	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6970	-160	5	-2.24	476027510	67918	85.09	7100	7100	6940	9260	5000	7130	7008.84	16.20	-583	-20024	7296	7212	7106	7022	6916	7160	6970	2987	2130	5000	5270	10	1	59741721	4164	-81.05	0.16	12	0.11	-86.00	42505.00	7310	20231221	-4.65	5080	20230103	37.20	7310	-4.65	20231221	5080	37.20	20230103	7310	-4.65	20231221	5080	37.20	20230103	0.47	N	012630	5000	2987 억	9678393	N	N	0	N	N
22	20231227	120302	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7020	-110	5	-1.54	389594280	55518	69.56	7100	7100	6940	9260	5000	7130	7017.42	16.20	-583	-19917	7296	7212	7106	7022	6916	7160	6970	2987	2130	5000	5270	10	1	59741721	4194	-81.63	0.17	12	0.09	-86.00	42505.00	7310	20231221	-3.97	5080	20230103	38.19	7310	-3.97	20231221	5080	38.19	20230103	7310	-3.97	20231221	5080	38.19	20230103	0.47	N	012630	5000	2987 억	9678393	N	N	0	N	N
23	20231227	110305	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7050	-80	5	-1.12	344219390	49081	61.49	7100	7100	6940	9260	5000	7130	7013.27	16.20	-583	-17057	7296	7212	7106	7022	6916	7160	6970	2987	2130	5000	5270	10	1	59741721	4212	-81.98	0.17	12	0.08	-86.00	42505.00	7310	20231221	-3.56	5080	20230103	38.78	7310	-3.56	20231221	5080	38.78	20230103	7310	-3.56	20231221	5080	38.78	20230103	0.47	N	012630	5000	2987 억	9678393	N	N	0	N	N
24	20231227	100304	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7020	-110	5	-1.54	260047400	37120	46.51	7100	7100	6940	9260	5000	7130	7005.56	16.20	-583	-19286	7296	7212	7106	7022	6916	7160	6970	2987	2130	5000	5270	10	1	59741721	4194	-81.63	0.17	12	0.06	-86.00	42505.00	7310	20231221	-3.97	5080	20230103	38.19	7310	-3.97	20231221	5080	38.19	20230103	7310	-3.97	20231221	5080	38.19	20230103	0.47	N	012630	5000	2987 억	9678393	N	N	0	N	N
25	20231227	090305	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7050	-80	5	-1.12	17193890	2423	3.04	7100	7100	7050	9260	5000	7130	7095.99	16.20	-583	-723	7296	7212	7106	7022	6916	7160	6970	2987	2130	5000	5270	10	1	59741721	4212	-81.98	0.17	12	0.00	-86.00	42505.00	7310	20231221	-3.56	5080	20230103	38.78	7310	-3.56	20231221	5080	38.78	20230103	7310	-3.56	20231221	5080	38.78	20230103	0.47	N	012630	5000	2987 억	9678393	N	N	0	N	N
26	20231226	160304	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7130	-40	5	-0.56	566034390	79805	59.05	7180	7190	7000	9320	5020	7170	7092.70	16.22	-1343	-14925	7483	7326	7123	6966	6763	7405	7045	2987	2150	5000	5300	10	1	59741721	4260	-82.91	0.17	12	0.13	-86.00	42505.00	7310	20231221	-2.46	5080	20230103	40.35	7310	-2.46	20231221	5080	40.35	20230103	7310	-2.46	20231221	5080	40.35	20230103	0.47	N	012630	5000	2987 억	9691689	N	N	0	N	N
27	20231226	150303	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7130	-40	5	-0.56	538855220	75989	56.23	7180	7190	7000	9320	5020	7170	7091.22	16.22	-1343	-14278	7483	7326	7123	6966	6763	7405	7045	2987	2150	5000	5300	10	1	59741721	4260	-82.91	0.17	12	0.13	-86.00	42505.00	7310	20231221	-2.46	5080	20230103	40.35	7310	-2.46	20231221	5080	40.35	20230103	7310	-2.46	20231221	5080	40.35	20230103	0.47	N	012630	5000	2987 억	9691689	N	N	0	N	N
28	20231226	140305	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7080	-90	5	-1.26	482333830	68032	50.34	7180	7190	7000	9320	5020	7170	7089.80	16.22	-1343	-12654	7483	7326	7123	6966	6763	7405	7045	2987	2150	5000	5300	10	1	59741721	4230	-82.33	0.17	12	0.11	-86.00	42505.00	7310	20231221	-3.15	5080	20230103	39.37	7310	-3.15	20231221	5080	39.37	20230103	7310	-3.15	20231221	5080	39.37	20230103	0.47	N	012630	5000	2987 억	9691689	N	N	0	N	N
29	20231226	130304	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7090	-80	5	-1.12	404732730	57088	42.24	7180	7190	7000	9320	5020	7170	7089.61	16.22	-1343	-6514	7483	7326	7123	6966	6763	7405	7045	2987	2150	5000	5300	10	1	59741721	4236	-82.44	0.17	12	0.10	-86.00	42505.00	7310	20231221	-3.01	5080	20230103	39.57	7310	-3.01	20231221	5080	39.57	20230103	7310	-3.01	20231221	5080	39.57	20230103	0.47	N	012630	5000	2987 억	9691689	N	N	0	N	N
30	20231226	120304	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7080	-90	5	-1.26	283587130	39994	29.59	7180	7190	7000	9320	5020	7170	7090.72	16.22	-1343	-3889	7483	7326	7123	6966	6763	7405	7045	2987	2150	5000	5300	10	1	59741721	4230	-82.33	0.17	12	0.07	-86.00	42505.00	7310	20231221	-3.15	5080	20230103	39.37	7310	-3.15	20231221	5080	39.37	20230103	7310	-3.15	20231221	5080	39.37	20230103	0.47	N	012630	5000	2987 억	9691689	N	N	0	N	N
31	20231226	110306	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7070	-100	5	-1.39	264612640	37315	27.61	7180	7190	7000	9320	5020	7170	7091.30	16.22	-1343	-3968	7483	7326	7123	6966	6763	7405	7045	2987	2150	5000	5300	10	1	59741721	4224	-82.21	0.17	12	0.06	-86.00	42505.00	7310	20231221	-3.28	5080	20230103	39.17	7310	-3.28	20231221	5080	39.17	20230103	7310	-3.28	20231221	5080	39.17	20230103	0.47	N	012630	5000	2987 억	9691689	N	N	0	N	N
32	20231226	100304	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7070	-100	5	-1.39	148713210	20847	15.43	7180	7190	7070	9320	5020	7170	7133.54	16.22	-1343	-5519	7483	7326	7123	6966	6763	7405	7045	2987	2150	5000	5300	10	1	59741721	4224	-82.21	0.17	12	0.03	-86.00	42505.00	7310	20231221	-3.28	5080	20230103	39.17	7310	-3.28	20231221	5080	39.17	20230103	7310	-3.28	20231221	5080	39.17	20230103	0.47	N	012630	5000	2987 억	9691689	N	N	0	N	N
33	20231226	090305	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7160	-10	5	-0.14	3429730	478	0.35	7180	7180	7160	9320	5020	7170	7175.28	16.22	-1343	-188	7483	7326	7123	6966	6763	7405	7045	2987	2150	5000	5300	10	1	59741721	4278	-83.26	0.17	12	0.00	-86.00	42505.00	7310	20231221	-2.05	5080	20230103	40.94	7310	-2.05	20231221	5080	40.94	20230103	7310	-2.05	20231221	5080	40.94	20230103	0.47	N	012630	5000	2987 억	9691689	N	N	0	N	N
34	20231222	160301	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7170	80	2	1.13	968347300	134974	96.68	7150	7280	6920	9210	4970	7090	7174.34	16.21	-1029	6479	7383	7236	7163	7016	6943	7200	6980	2987	2120	5000	5240	10	1	59741721	4283	-83.37	0.17	12	0.23	-86.00	42505.00	7310	20231221	-1.92	5080	20230103	41.14	7310	-1.92	20231221	5080	41.14	20230103	7310	-1.92	20231221	5080	41.14	20230103	0.47	N	012630	5000	2987 억	9685504	N	N	0	N	N
35	20231222	150301	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7170	80	2	1.13	887432770	123689	88.60	7150	7280	6920	9210	4970	7090	7174.71	16.21	-1029	6928	7383	7236	7163	7016	6943	7200	6980	2987	2120	5000	5240	10	1	59741721	4283	-83.37	0.17	12	0.21	-86.00	42505.00	7310	20231221	-1.92	5080	20230103	41.14	7310	-1.92	20231221	5080	41.14	20230103	7310	-1.92	20231221	5080	41.14	20230103	0.47	N	012630	5000	2987 억	9685504	N	N	0	N	N
36	20231222	140300	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7250	160	2	2.26	620285910	86145	61.71	7150	7280	7100	9210	4970	7090	7200.49	16.21	-1029	5561	7383	7236	7163	7016	6943	7200	6980	2987	2120	5000	5240	10	1	59741721	4331	-84.30	0.17	12	0.14	-86.00	42505.00	7310	20231221	-0.82	5080	20230103	42.72	7310	-0.82	20231221	5080	42.72	20230103	7310	-0.82	20231221	5080	42.72	20230103	0.47	N	012630	5000	2987 억	9685504	N	N	0	N	N
37	20231222	130258	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7240	150	2	2.12	511541760	71090	50.92	7150	7280	7100	9210	4970	7090	7195.69	16.21	-1029	6540	7383	7236	7163	7016	6943	7200	6980	2987	2120	5000	5240	10	1	59741721	4325	-84.19	0.17	12	0.12	-86.00	42505.00	7310	20231221	-0.96	5080	20230103	42.52	7310	-0.96	20231221	5080	42.52	20230103	7310	-0.96	20231221	5080	42.52	20230103	0.47	N	012630	5000	2987 억	9685504	N	N	0	N	N
38	20231222	120259	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7280	190	2	2.68	408465780	56880	40.74	7150	7280	7100	9210	4970	7090	7181.18	16.21	-1029	5335	7383	7236	7163	7016	6943	7200	6980	2987	2120	5000	5240	10	1	59741721	4349	-84.65	0.17	12	0.10	-86.00	42505.00	7310	20231221	-0.41	5080	20230103	43.31	7310	-0.41	20231221	5080	43.31	20230103	7310	-0.41	20231221	5080	43.31	20230103	0.47	N	012630	5000	2987 억	9685504	N	N	0	N	N
39	20231222	110300	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7220	130	2	1.83	289703220	40494	29.01	7150	7230	7100	9210	4970	7090	7154.23	16.21	-1029	6891	7383	7236	7163	7016	6943	7200	6980	2987	2120	5000	5240	10	1	59741721	4313	-83.95	0.17	12	0.07	-86.00	42505.00	7310	20231221	-1.23	5080	20230103	42.13	7310	-1.23	20231221	5080	42.13	20230103	7310	-1.23	20231221	5080	42.13	20230103	0.47	N	012630	5000	2987 억	9685504	N	N	0	N	N
40	20231222	100259	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7130	40	2	0.56	212119800	29655	21.24	7150	7230	7100	9210	4970	7090	7152.92	16.21	-1029	5252	7383	7236	7163	7016	6943	7200	6980	2987	2120	5000	5240	10	1	59741721	4260	-82.91	0.17	12	0.05	-86.00	42505.00	7310	20231221	-2.46	5080	20230103	40.35	7310	-2.46	20231221	5080	40.35	20230103	7310	-2.46	20231221	5080	40.35	20230103	0.47	N	012630	5000	2987 억	9685504	N	N	0	N	N
41	20231222	090258	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7140	50	2	0.71	4722180	663	0.47	7150	7150	7100	9210	4970	7090	7122.44	16.21	-1029	-134	7383	7236	7163	7016	6943	7200	6980	2987	2120	5000	5240	10	1	59741721	4266	-83.02	0.17	12	0.00	-86.00	42505.00	7310	20231221	-2.33	5080	20230103	40.55	7310	-2.33	20231221	5080	40.55	20230103	7310	-2.33	20231221	5080	40.55	20230103	0.47	N	012630	5000	2987 억	9685504	N	N	0	N	N
42	20231221	160259	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7090	-190	5	-2.61	1006881720	139539	91.07	7280	7310	7090	9460	5100	7280	7216.23	16.20	-2282	4644	7406	7342	7216	7152	7026	7375	7185	2987	2180	5000	5380	10	1	59741721	4236	-82.44	0.17	12	0.23	-86.00	42505.00	7310	20231221	-3.01	5080	20230103	39.57	7310	-3.01	20231221	5080	39.57	20230103	7310	-3.01	20231221	5080	39.57	20230103	0.45	N	012630	5000	2987 억	9680898	N	N	0	N	N
43	20231221	150300	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7150	-130	5	-1.79	895862470	123912	80.87	7280	7310	7100	9460	5100	7280	7229.83	16.20	-2282	882	7406	7342	7216	7152	7026	7375	7185	2987	2180	5000	5380	10	1	59741721	4272	-83.14	0.17	12	0.21	-86.00	42505.00	7310	20231221	-2.19	5080	20230103	40.75	7310	-2.19	20231221	5080	40.75	20230103	7310	-2.19	20231221	5080	40.75	20230103	0.45	N	012630	5000	2987 억	9680898	N	N	0	N	N
44	20231221	140257	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7230	-50	5	-0.69	611208180	84132	54.91	7280	7310	7200	9460	5100	7280	7264.87	16.20	-2282	-4094	7406	7342	7216	7152	7026	7375	7185	2987	2180	5000	5380	10	1	59741721	4319	-84.07	0.17	12	0.14	-86.00	42505.00	7310	20231221	-1.09	5080	20230103	42.32	7310	-1.09	20231221	5080	42.32	20230103	7310	-1.09	20231221	5080	42.32	20230103	0.45	N	012630	5000	2987 억	9680898	N	N	0	N	N
45	20231221	130259	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7260	-20	5	-0.27	536323800	73815	48.18	7280	7310	7200	9460	5100	7280	7265.78	16.20	-2282	-3040	7406	7342	7216	7152	7026	7375	7185	2987	2180	5000	5380	10	1	59741721	4337	-84.42	0.17	12	0.12	-86.00	42505.00	7310	20231221	-0.68	5080	20230103	42.91	7310	-0.68	20231221	5080	42.91	20230103	7310	-0.68	20231221	5080	42.91	20230103	0.45	N	012630	5000	2987 억	9680898	N	N	0	N	N
46	20231221	120259	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7270	-10	5	-0.14	437525750	60218	39.30	7280	7310	7200	9460	5100	7280	7265.70	16.20	-2282	-3669	7406	7342	7216	7152	7026	7375	7185	2987	2180	5000	5380	10	1	59741721	4343	-84.53	0.17	12	0.10	-86.00	42505.00	7310	20231221	-0.55	5080	20230103	43.11	7310	-0.55	20231221	5080	43.11	20230103	7310	-0.55	20231221	5080	43.11	20230103	0.45	N	012630	5000	2987 억	9680898	N	N	0	N	N
47	20231221	110300	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7250	-30	5	-0.41	309916020	42603	27.81	7280	7310	7220	9460	5100	7280	7274.51	16.20	-2282	-2719	7406	7342	7216	7152	7026	7375	7185	2987	2180	5000	5380	10	1	59741721	4331	-84.30	0.17	12	0.07	-86.00	42505.00	7310	20231221	-0.82	5080	20230103	42.72	7310	-0.82	20231221	5080	42.72	20230103	7310	-0.82	20231221	5080	42.72	20230103	0.45	N	012630	5000	2987 억	9680898	N	N	0	N	N
48	20231221	100257	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7290	10	2	0.14	117118040	16090	10.50	7280	7310	7220	9460	5100	7280	7278.93	16.20	-2282	-1886	7406	7342	7216	7152	7026	7375	7185	2987	2180	5000	5380	10	1	59741721	4355	-84.77	0.17	12	0.03	-86.00	42505.00	7310	20231221	-0.27	5080	20230103	43.50	7310	-0.27	20231221	5080	43.50	20230103	7310	-0.27	20231221	5080	43.50	20230103	0.45	N	012630	5000	2987 억	9680898	N	N	0	N	N
49	20231221	090259	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7240	-40	5	-0.55	16916090	2326	1.52	7280	7300	7220	9460	5100	7280	7272.61	16.20	-2282	-1354	7406	7342	7216	7152	7026	7375	7185	2987	2180	5000	5380	10	1	59741721	4325	-84.19	0.17	12	0.00	-86.00	42505.00	7300	20231221	-0.82	5080	20230103	42.52	7300	-0.82	20231221	5080	42.52	20230103	7300	-0.82	20231221	5080	42.52	20230103	0.45	N	012630	5000	2987 억	9680898	N	N	0	N	N
50	20231220	160259	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7280	150	2	2.10	1105002260	152740	181.53	7120	7280	7090	9260	5000	7130	7234.42	16.17	-3331	28127	7223	7176	7093	7046	6963	7200	7070	2987	2130	5000	5270	10	1	59741721	4349	-84.65	0.17	12	0.26	-86.00	42505.00	7280	20231220	0.00	5080	20230103	43.31	7280	0.00	20231220	5080	43.31	20230103	7280	0.00	20231220	5080	43.31	20230103	0.46	N	012630	5000	2987 억	9660610	N	N	0	N	N
51	20231220	150314	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7270	140	2	1.96	1036368920	143302	170.31	7120	7270	7090	9260	5000	7130	7232.06	16.17	-3331	24483	7223	7176	7093	7046	6963	7200	7070	2987	2130	5000	5270	10	1	59741721	4343	-84.53	0.17	12	0.24	-86.00	42505.00	7270	20231220	0.00	5080	20230103	43.11	7270	0.00	20231220	5080	43.11	20230103	7270	0.00	20231220	5080	43.11	20230103	0.46	N	012630	5000	2987 억	9660610	N	N	0	N	N
52	20231220	140317	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7250	120	2	1.68	832989220	115269	137.00	7120	7260	7090	9260	5000	7130	7226.48	16.17	-3331	22075	7223	7176	7093	7046	6963	7200	7070	2987	2130	5000	5270	10	1	59741721	4331	-84.30	0.17	12	0.19	-86.00	42505.00	7260	20231220	-0.14	5080	20230103	42.72	7260	-0.14	20231220	5080	42.72	20230103	7260	-0.14	20231220	5080	42.72	20230103	0.46	N	012630	5000	2987 억	9660610	N	N	0	N	N
53	20231220	130317	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7230	100	2	1.40	704235990	97487	115.86	7120	7260	7090	9260	5000	7130	7223.90	16.17	-3331	17279	7223	7176	7093	7046	6963	7200	7070	2987	2130	5000	5270	10	1	59741721	4319	-84.07	0.17	12	0.16	-86.00	42505.00	7260	20231220	-0.41	5080	20230103	42.32	7260	-0.41	20231220	5080	42.32	20230103	7260	-0.41	20231220	5080	42.32	20230103	0.46	N	012630	5000	2987 억	9660610	N	N	0	N	N
54	20231220	120257	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7230	100	2	1.40	575186180	79640	94.65	7120	7260	7090	9260	5000	7130	7222.33	16.17	-3331	13333	7223	7176	7093	7046	6963	7200	7070	2987	2130	5000	5270	10	1	59741721	4319	-84.07	0.17	12	0.13	-86.00	42505.00	7260	20231220	-0.41	5080	20230103	42.32	7260	-0.41	20231220	5080	42.32	20230103	7260	-0.41	20231220	5080	42.32	20230103	0.46	N	012630	5000	2987 억	9660610	N	N	0	N	N
55	20231220	110300	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7220	90	2	1.26	481075500	66630	79.19	7120	7260	7090	9260	5000	7130	7220.10	16.17	-3331	17417	7223	7176	7093	7046	6963	7200	7070	2987	2130	5000	5270	10	1	59741721	4313	-83.95	0.17	12	0.11	-86.00	42505.00	7260	20231220	-0.55	5080	20230103	42.13	7260	-0.55	20231220	5080	42.13	20230103	7260	-0.55	20231220	5080	42.13	20230103	0.46	N	012630	5000	2987 억	9660610	N	N	0	N	N
56	20231220	100258	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7230	100	2	1.40	330603800	45815	54.45	7120	7260	7090	9260	5000	7130	7216.06	16.17	-3331	16009	7223	7176	7093	7046	6963	7200	7070	2987	2130	5000	5270	10	1	59741721	4319	-84.07	0.17	12	0.08	-86.00	42505.00	7260	20231220	-0.41	5080	20230103	42.32	7260	-0.41	20231220	5080	42.32	20230103	7260	-0.41	20231220	5080	42.32	20230103	0.46	N	012630	5000	2987 억	9660610	N	N	0	N	N
57	20231220	090258	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7090	-40	5	-0.56	2634300	371	0.44	7120	7120	7090	9260	5000	7130	7100.54	16.17	-3331	-39	7223	7176	7093	7046	6963	7200	7070	2987	2130	5000	5270	10	1	59741721	4236	-82.44	0.17	12	0.00	-86.00	42505.00	7140	20231219	-0.70	5080	20230103	39.57	7140	-0.70	20231219	5080	39.57	20230103	7140	-0.70	20231219	5080	39.57	20230103	0.46	N	012630	5000	2987 억	9660610	N	N	0	N	N
58	20231219	160259	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7130	70	2	0.99	596881840	84125	94.71	7010	7140	7010	9170	4950	7060	7095.00	16.15	-7424	16782	7153	7106	7033	6986	6913	7130	7010	2987	2110	5000	5220	10	1	59741721	4260	-82.91	0.17	12	0.14	-86.00	42505.00	7140	20231219	-0.14	5080	20230103	40.35	7140	-0.14	20231219	5080	40.35	20230103	7140	-0.14	20231219	5080	40.35	20230103	0.47	N	012630	5000	2987 억	9648142	N	N	14	N	N
59	20231219	150259	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7070	10	2	0.14	548617990	77340	87.07	7010	7140	7010	9170	4950	7060	7093.59	16.15	-7424	19567	7153	7106	7033	6986	6913	7130	7010	2987	2110	5000	5220	10	1	59741721	4224	-82.21	0.17	12	0.13	-86.00	42505.00	7140	20231219	-0.98	5080	20230103	39.17	7140	-0.98	20231219	5080	39.17	20230103	7140	-0.98	20231219	5080	39.17	20230103	0.47	N	012630	5000	2987 억	9648142	N	N	14	N	N
60	20231219	140259	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7080	20	2	0.28	511761730	72133	81.21	7010	7140	7010	9170	4950	7060	7094.70	16.15	-7424	20295	7153	7106	7033	6986	6913	7130	7010	2987	2110	5000	5220	10	1	59741721	4230	-82.33	0.17	12	0.12	-86.00	42505.00	7140	20231219	-0.84	5080	20230103	39.37	7140	-0.84	20231219	5080	39.37	20230103	7140	-0.84	20231219	5080	39.37	20230103	0.47	N	012630	5000	2987 억	9648142	N	N	14	N	N
61	20231219	130258	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7130	70	2	0.99	458485060	64627	72.76	7010	7140	7010	9170	4950	7060	7094.33	16.15	-7424	20311	7153	7106	7033	6986	6913	7130	7010	2987	2110	5000	5220	10	1	59741721	4260	-82.91	0.17	12	0.11	-86.00	42505.00	7140	20231219	-0.14	5080	20230103	40.35	7140	-0.14	20231219	5080	40.35	20230103	7140	-0.14	20231219	5080	40.35	20230103	0.47	N	012630	5000	2987 억	9648142	N	N	14	N	N
62	20231219	120300	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7130	70	2	0.99	368966890	52043	58.59	7010	7140	7010	9170	4950	7060	7089.65	16.15	-7424	17240	7153	7106	7033	6986	6913	7130	7010	2987	2110	5000	5220	10	1	59741721	4260	-82.91	0.17	12	0.09	-86.00	42505.00	7140	20231219	-0.14	5080	20230103	40.35	7140	-0.14	20231219	5080	40.35	20230103	7140	-0.14	20231219	5080	40.35	20230103	0.47	N	012630	5000	2987 억	9648142	N	N	14	N	N
63	20231219	110300	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7070	10	2	0.14	98513540	13989	15.75	7010	7070	7010	9170	4950	7060	7042.21	16.15	-7424	585	7153	7106	7033	6986	6913	7130	7010	2987	2110	5000	5220	10	1	59741721	4224	-82.21	0.17	12	0.02	-86.00	42505.00	7080	20231128	-0.14	5080	20230103	39.17	7080	-0.14	20231128	5080	39.17	20230103	7080	-0.14	20231128	5080	39.17	20230103	0.47	N	012630	5000	2987 억	9648142	N	N	14	N	N
64	20231219	100257	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7040	-20	5	-0.28	44030260	6263	7.05	7010	7060	7010	9170	4950	7060	7030.22	16.15	-7424	-692	7153	7106	7033	6986	6913	7130	7010	2987	2110	5000	5220	10	1	59741721	4206	-81.86	0.17	12	0.01	-86.00	42505.00	7080	20231128	-0.56	5080	20230103	38.58	7080	-0.56	20231128	5080	38.58	20230103	7080	-0.56	20231128	5080	38.58	20230103	0.47	N	012630	5000	2987 억	9648142	N	N	14	N	N
65	20231219	090258	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7010	-50	5	-0.71	7122160	1016	1.14	7010	7010	7010	9170	4950	7060	7010.00	16.15	-7424	-810	7153	7106	7033	6986	6913	7130	7010	2987	2110	5000	5220	10	1	59741721	4188	-81.51	0.16	12	0.00	-86.00	42505.00	7080	20231128	-0.99	5080	20230103	37.99	7080	-0.99	20231128	5080	37.99	20230103	7080	-0.99	20231128	5080	37.99	20230103	0.47	N	012630	5000	2987 억	9648142	N	N	14	N	N
66	20231218	160259	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7060	30	2	0.43	625554060	88809	170.47	7020	7080	6960	9130	4930	7030	7043.78	16.14	0	17787	7123	7076	6983	6936	6843	7100	6960	2987	2100	5000	5200	10	1	59741721	4218	-82.09	0.17	12	0.15	-86.00	42505.00	7080	20231128	-0.28	5080	20230103	38.98	7080	0.00	20231128	5080	38.98	20230103	7080	-0.28	20231128	5080	38.98	20230103	0.46	N	012630	5000	2987 억	9640638	N	N	14	N	N
67	20231218	150257	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7070	40	2	0.57	558245520	79286	152.19	7020	7080	6960	9130	4930	7030	7040.91	16.14	0	18272	7123	7076	6983	6936	6843	7100	6960	2987	2100	5000	5200	10	1	59741721	4224	-82.21	0.17	12	0.13	-86.00	42505.00	7080	20231128	-0.14	5080	20230103	39.17	7080	0.00	20231128	5080	39.17	20230103	7080	-0.14	20231128	5080	39.17	20230103	0.46	N	012630	5000	2987 억	9640638	N	N	120	N	N
68	20231218	140258	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7060	30	2	0.43	417410410	59358	113.94	7020	7080	6960	9130	4930	7030	7032.08	16.14	0	14937	7123	7076	6983	6936	6843	7100	6960	2987	2100	5000	5200	10	1	59741721	4218	-82.09	0.17	12	0.10	-86.00	42505.00	7080	20231128	-0.28	5080	20230103	38.98	7080	0.00	20231128	5080	38.98	20230103	7080	-0.28	20231128	5080	38.98	20230103	0.46	N	012630	5000	2987 억	9640638	N	N	120	N	N
69	20231218	130257	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7020	-10	5	-0.14	255349550	36314	69.70	7020	7080	6960	9130	4930	7030	7031.71	16.14	0	3654	7123	7076	6983	6936	6843	7100	6960	2987	2100	5000	5200	10	1	59741721	4194	-81.63	0.17	12	0.06	-86.00	42505.00	7080	20231128	-0.85	5080	20230103	38.19	7080	0.00	20231128	5080	38.19	20230103	7080	-0.85	20231128	5080	38.19	20230103	0.46	N	012630	5000	2987 억	9640638	N	N	120	N	N
70	20231218	120256	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7030	0	3	0.00	175450820	24938	47.87	7020	7080	6960	9130	4930	7030	7035.48	16.14	0	641	7123	7076	6983	6936	6843	7100	6960	2987	2100	5000	5200	10	1	59741721	4200	-81.74	0.17	12	0.04	-86.00	42505.00	7080	20231128	-0.71	5080	20230103	38.39	7080	0.00	20231128	5080	38.39	20230103	7080	-0.71	20231128	5080	38.39	20230103	0.46	N	012630	5000	2987 억	9640638	N	N	120	N	N
71	20231218	110256	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7050	20	2	0.28	137759000	19583	37.59	7020	7080	6960	9130	4930	7030	7034.62	16.14	0	1139	7123	7076	6983	6936	6843	7100	6960	2987	2100	5000	5200	10	1	59741721	4212	-81.98	0.17	12	0.03	-86.00	42505.00	7080	20231128	-0.42	5080	20230103	38.78	7080	0.00	20231128	5080	38.78	20230103	7080	-0.42	20231128	5080	38.78	20230103	0.46	N	012630	5000	2987 억	9640638	N	N	120	N	N
72	20231218	100256	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7050	20	2	0.28	98375840	13994	26.86	7020	7080	6960	9130	4930	7030	7029.86	16.14	0	2463	7123	7076	6983	6936	6843	7100	6960	2987	2100	5000	5200	10	1	59741721	4212	-81.98	0.17	12	0.02	-86.00	42505.00	7080	20231128	-0.42	5080	20230103	38.78	7080	0.00	20231128	5080	38.78	20230103	7080	-0.42	20231128	5080	38.78	20230103	0.46	N	012630	5000	2987 억	9640638	N	N	120	N	N
73	20231218	090254	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7000	-30	5	-0.43	7440380	1060	2.03	7020	7020	7000	9130	4930	7030	7019.23	16.14	0	301	7123	7076	6983	6936	6843	7100	6960	2987	2100	5000	5200	10	1	59741721	4182	-81.40	0.16	12	0.00	-86.00	42505.00	7080	20231128	-1.13	5080	20230103	37.80	7080	-1.13	20231128	5080	37.80	20230103	7080	-1.13	20231128	5080	37.80	20230103	0.46	N	012630	5000	2987 억	9640638	N	N	120	N	N
74	20231215	160255	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7030	140	2	2.03	362615540	52043	63.59	6970	7030	6890	8950	4830	6890	6967.58	16.13	-582	4049	7130	7010	6950	6830	6770	6980	6800	2987	2060	5000	5090	10	1	59741721	4200	-81.74	0.17	12	0.09	-86.00	42505.00	7080	20231128	-0.71	5080	20230103	38.39	7080	-0.71	20231128	5080	38.39	20230103	7080	-0.71	20231128	5080	38.39	20230103	0.46	N	012630	5000	2987 억	9637894	N	N	120	N	N
75	20231215	150257	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6980	90	2	1.31	269547050	38763	47.36	6970	7000	6890	8950	4830	6890	6953.72	16.13	-582	-675	7130	7010	6950	6830	6770	6980	6800	2987	2060	5000	5090	10	1	59741721	4170	-81.16	0.16	12	0.06	-86.00	42505.00	7080	20231128	-1.41	5080	20230103	37.40	7080	-1.41	20231128	5080	37.40	20230103	7080	-1.41	20231128	5080	37.40	20230103	0.46	N	012630	5000	2987 억	9637894	N	N	836	N	N
76	20231215	140257	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6940	50	2	0.73	165316300	23837	29.13	6970	6980	6890	8950	4830	6890	6935.28	16.13	-582	3997	7130	7010	6950	6830	6770	6980	6800	2987	2060	5000	5090	10	1	59741721	4146	-80.70	0.16	12	0.04	-86.00	42505.00	7080	20231128	-1.98	5080	20230103	36.61	7080	-1.98	20231128	5080	36.61	20230103	7080	-1.98	20231128	5080	36.61	20230103	0.46	N	012630	5000	2987 억	9637894	N	N	836	N	N
77	20231215	130255	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6950	60	2	0.87	99303430	14319	17.50	6970	6980	6890	8950	4830	6890	6935.08	16.13	-582	2167	7130	7010	6950	6830	6770	6980	6800	2987	2060	5000	5090	10	1	59741721	4152	-80.81	0.16	12	0.02	-86.00	42505.00	7080	20231128	-1.84	5080	20230103	36.81	7080	-1.84	20231128	5080	36.81	20230103	7080	-1.84	20231128	5080	36.81	20230103	0.46	N	012630	5000	2987 억	9637894	N	N	836	N	N
78	20231215	120255	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6960	70	2	1.02	90823400	13099	16.01	6970	6980	6890	8950	4830	6890	6933.61	16.13	-582	1493	7130	7010	6950	6830	6770	6980	6800	2987	2060	5000	5090	10	1	59741721	4158	-80.93	0.16	12	0.02	-86.00	42505.00	7080	20231128	-1.69	5080	20230103	37.01	7080	-1.69	20231128	5080	37.01	20230103	7080	-1.69	20231128	5080	37.01	20230103	0.46	N	012630	5000	2987 억	9637894	N	N	836	N	N
79	20231215	110256	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6950	60	2	0.87	42424260	6128	7.49	6970	6980	6890	8950	4830	6890	6923.02	16.13	-582	54	7130	7010	6950	6830	6770	6980	6800	2987	2060	5000	5090	10	1	59741721	4152	-80.81	0.16	12	0.01	-86.00	42505.00	7080	20231128	-1.84	5080	20230103	36.81	7080	-1.84	20231128	5080	36.81	20230103	7080	-1.84	20231128	5080	36.81	20230103	0.46	N	012630	5000	2987 억	9637894	N	N	836	N	N
80	20231215	100257	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6920	30	2	0.44	28364530	4101	5.01	6970	6980	6890	8950	4830	6890	6916.49	16.13	-582	-183	7130	7010	6950	6830	6770	6980	6800	2987	2060	5000	5090	10	1	59741721	4134	-80.47	0.16	12	0.01	-86.00	42505.00	7080	20231128	-2.26	5080	20230103	36.22	7080	-2.26	20231128	5080	36.22	20230103	7080	-2.26	20231128	5080	36.22	20230103	0.46	N	012630	5000	2987 억	9637894	N	N	836	N	N
81	20231215	090255	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6890	0	3	0.00	556960	80	0.10	6970	6970	6890	8950	4830	6890	6962.00	16.13	-582	2	7130	7010	6950	6830	6770	6980	6800	2987	2060	5000	5090	10	1	59741721	4116	-80.12	0.16	12	0.00	-86.00	42505.00	7080	20231128	-2.68	5080	20230103	35.63	7080	-2.68	20231128	5080	35.63	20230103	7080	-2.68	20231128	5080	35.63	20230103	0.46	N	012630	5000	2987 억	9637894	N	N	836	N	N
82	20231214	160256	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6890	-140	5	-1.99	569569320	81829	103.51	7030	7070	6890	9130	4930	7030	6960.85	16.14	-555	-497	7156	7092	7006	6942	6856	7125	6975	2987	2100	5000	5200	10	1	59741721	4116	-80.12	0.16	12	0.14	-86.00	42505.00	7080	20231128	-2.68	5080	20230103	35.63	7080	-2.68	20231128	5080	35.63	20230103	7080	-2.68	20231128	5080	35.63	20230103	0.45	N	012630	5000	2987 억	9641912	N	N	836	N	N
83	20231214	150303	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6900	-130	5	-1.85	518355020	74402	94.12	7030	7070	6890	9130	4930	7030	6966.95	16.14	-555	-1635	7156	7092	7006	6942	6856	7125	6975	2987	2100	5000	5200	10	1	59741721	4122	-80.23	0.16	12	0.12	-86.00	42505.00	7080	20231128	-2.54	5080	20230103	35.83	7080	-2.54	20231128	5080	35.83	20230103	7080	-2.54	20231128	5080	35.83	20230103	0.45	N	012630	5000	2987 억	9641912	N	N	0	N	N
84	20231214	140303	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6940	-90	5	-1.28	409739900	58683	74.23	7030	7070	6910	9130	4930	7030	6982.26	16.14	-555	-3604	7156	7092	7006	6942	6856	7125	6975	2987	2100	5000	5200	10	1	59741721	4146	-80.70	0.16	12	0.10	-86.00	42505.00	7080	20231128	-1.98	5080	20230103	36.61	7080	-1.98	20231128	5080	36.61	20230103	7080	-1.98	20231128	5080	36.61	20230103	0.45	N	012630	5000	2987 억	9641912	N	N	0	N	N
85	20231214	130258	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6960	-70	5	-1.00	306564050	43794	55.40	7030	7070	6950	9130	4930	7030	7000.14	16.14	-555	-2871	7156	7092	7006	6942	6856	7125	6975	2987	2100	5000	5200	10	1	59741721	4158	-80.93	0.16	12	0.07	-86.00	42505.00	7080	20231128	-1.69	5080	20230103	37.01	7080	-1.69	20231128	5080	37.01	20230103	7080	-1.69	20231128	5080	37.01	20230103	0.45	N	012630	5000	2987 억	9641912	N	N	0	N	N
86	20231214	120306	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6980	-50	5	-0.71	254077630	36252	45.86	7030	7070	6960	9130	4930	7030	7008.65	16.14	-555	-3148	7156	7092	7006	6942	6856	7125	6975	2987	2100	5000	5200	10	1	59741721	4170	-81.16	0.16	12	0.06	-86.00	42505.00	7080	20231128	-1.41	5080	20230103	37.40	7080	-1.41	20231128	5080	37.40	20230103	7080	-1.41	20231128	5080	37.40	20230103	0.45	N	012630	5000	2987 억	9641912	N	N	0	N	N
87	20231214	110258	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7000	-30	5	-0.43	196464140	28007	35.43	7030	7070	6980	9130	4930	7030	7014.82	16.14	-555	-2149	7156	7092	7006	6942	6856	7125	6975	2987	2100	5000	5200	10	1	59741721	4182	-81.40	0.16	12	0.05	-86.00	42505.00	7080	20231128	-1.13	5080	20230103	37.80	7080	-1.13	20231128	5080	37.80	20230103	7080	-1.13	20231128	5080	37.80	20230103	0.45	N	012630	5000	2987 억	9641912	N	N	0	N	N
88	20231214	100253	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7020	-10	5	-0.14	104961770	14931	18.89	7030	7070	6990	9130	4930	7030	7029.79	16.14	-555	1050	7156	7092	7006	6942	6856	7125	6975	2987	2100	5000	5200	10	1	59741721	4194	-81.63	0.17	12	0.02	-86.00	42505.00	7080	20231128	-0.85	5080	20230103	38.19	7080	-0.85	20231128	5080	38.19	20230103	7080	-0.85	20231128	5080	38.19	20230103	0.45	N	012630	5000	2987 억	9641912	N	N	0	N	N
89	20231214	090243	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7030	0	3	0.00	10319010	1468	1.86	7030	7030	7020	9130	4930	7030	7029.30	16.14	-555	323	7156	7092	7006	6942	6856	7125	6975	2987	2100	5000	5200	10	1	59741721	4200	-81.74	0.17	12	0.00	-86.00	42505.00	7080	20231128	-0.71	5080	20230103	38.39	7080	-0.71	20231128	5080	38.39	20230103	7080	-0.71	20231128	5080	38.39	20230103	0.45	N	012630	5000	2987 억	9641912	N	N	0	N	N
90	20231213	160254	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7030	80	2	1.15	555370140	79052	140.51	7000	7070	6920	9030	4870	6950	7025.38	16.11	-597	32347	7063	7006	6963	6906	6863	6985	6885	2987	2080	5000	5140	10	1	59741721	4200	-81.74	0.17	12	0.13	-86.00	42505.00	7080	20231128	-0.71	5080	20230103	38.39	7080	-0.71	20231128	5080	38.39	20230103	7080	-0.71	20231128	5080	38.39	20230103	0.45	N	012630	5000	2987 억	9626869	N	N	0	N	N
91	20231213	150300	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7020	70	2	1.01	527588340	75096	133.48	7000	7070	6920	9030	4870	6950	7025.52	16.11	-597	30383	7063	7006	6963	6906	6863	6985	6885	2987	2080	5000	5140	10	1	59741721	4194	-81.63	0.17	12	0.13	-86.00	42505.00	7080	20231128	-0.85	5080	20230103	38.19	7080	-0.85	20231128	5080	38.19	20230103	7080	-0.85	20231128	5080	38.19	20230103	0.45	N	012630	5000	2987 억	9626869	N	N	0	N	N
92	20231213	140302	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7070	120	2	1.73	346791080	49367	87.75	7000	7070	6920	9030	4870	6950	7024.75	16.11	-597	24584	7063	7006	6963	6906	6863	6985	6885	2987	2080	5000	5140	10	1	59741721	4224	-82.21	0.17	12	0.08	-86.00	42505.00	7080	20231128	-0.14	5080	20230103	39.17	7080	-0.14	20231128	5080	39.17	20230103	7080	-0.14	20231128	5080	39.17	20230103	0.45	N	012630	5000	2987 억	9626869	N	N	0	N	N
93	20231213	130259	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7050	100	2	1.44	275785280	39308	69.87	7000	7070	6920	9030	4870	6950	7016.01	16.11	-597	19494	7063	7006	6963	6906	6863	6985	6885	2987	2080	5000	5140	10	1	59741721	4212	-81.98	0.17	12	0.07	-86.00	42505.00	7080	20231128	-0.42	5080	20230103	38.78	7080	-0.42	20231128	5080	38.78	20230103	7080	-0.42	20231128	5080	38.78	20230103	0.45	N	012630	5000	2987 억	9626869	N	N	0	N	N
94	20231213	120258	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7030	80	2	1.15	151521150	21678	38.53	7000	7050	6920	9030	4870	6950	6989.63	16.11	-597	5974	7063	7006	6963	6906	6863	6985	6885	2987	2080	5000	5140	10	1	59741721	4200	-81.74	0.17	12	0.04	-86.00	42505.00	7080	20231128	-0.71	5080	20230103	38.39	7080	-0.71	20231128	5080	38.39	20230103	7080	-0.71	20231128	5080	38.39	20230103	0.45	N	012630	5000	2987 억	9626869	N	N	0	N	N
95	20231213	110258	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6960	10	2	0.14	59944150	8600	15.29	7000	7000	6920	9030	4870	6950	6970.25	16.11	-597	-2583	7063	7006	6963	6906	6863	6985	6885	2987	2080	5000	5140	10	1	59741721	4158	-80.93	0.16	12	0.01	-86.00	42505.00	7080	20231128	-1.69	5080	20230103	37.01	7080	-1.69	20231128	5080	37.01	20230103	7080	-1.69	20231128	5080	37.01	20230103	0.45	N	012630	5000	2987 억	9626869	N	N	0	N	N
96	20231213	100301	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6950	0	3	0.00	40352040	5784	10.28	7000	7000	6920	9030	4870	6950	6976.49	16.11	-597	-1833	7063	7006	6963	6906	6863	6985	6885	2987	2080	5000	5140	10	1	59741721	4152	-80.81	0.16	12	0.01	-86.00	42505.00	7080	20231128	-1.84	5080	20230103	36.81	7080	-1.84	20231128	5080	36.81	20230103	7080	-1.84	20231128	5080	36.81	20230103	0.45	N	012630	5000	2987 억	9626869	N	N	0	N	N
97	20231213	090256	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6950	0	3	0.00	818450	117	0.21	7000	7000	6950	9030	4870	6950	6995.30	16.11	-597	-11	7063	7006	6963	6906	6863	6985	6885	2987	2080	5000	5140	10	1	59741721	4152	-80.81	0.16	12	0.00	-86.00	42505.00	7080	20231128	-1.84	5080	20230103	36.81	7080	-1.84	20231128	5080	36.81	20230103	7080	-1.84	20231128	5080	36.81	20230103	0.45	N	012630	5000	2987 억	9626869	N	N	0	N	N
98	20231212	160247	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6950	-10	5	-0.14	392498520	56259	96.91	6960	7020	6920	9040	4880	6960	6976.87	16.09	0	18640	7086	7022	6936	6872	6786	6980	6830	2987	2080	5000	5150	10	1	59741721	4152	-80.81	0.16	12	0.09	-86.00	42505.00	7080	20231128	-1.84	5080	20230103	36.81	7080	-1.84	20231128	5080	36.81	20230103	7080	-1.84	20231128	5080	36.81	20230103	0.44	N	012630	5000	2987 억	9611977	N	N	0	N	N
99	20231212	150252	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7000	40	2	0.57	360064980	51611	88.91	6960	7020	6920	9040	4880	6960	6976.52	16.09	0	17223	7086	7022	6936	6872	6786	6980	6830	2987	2080	5000	5150	10	1	59741721	4182	-81.40	0.16	12	0.09	-86.00	42505.00	7080	20231128	-1.13	5080	20230103	37.80	7080	-1.13	20231128	5080	37.80	20230103	7080	-1.13	20231128	5080	37.80	20230103	0.44	N	012630	5000	2987 억	9611977	N	N	0	N	N
100	20231212	140243	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7000	40	2	0.57	313837290	45008	77.53	6960	7020	6920	9040	4880	6960	6972.92	16.09	0	13123	7086	7022	6936	6872	6786	6980	6830	2987	2080	5000	5150	10	1	59741721	4182	-81.40	0.16	12	0.08	-86.00	42505.00	7080	20231128	-1.13	5080	20230103	37.80	7080	-1.13	20231128	5080	37.80	20230103	7080	-1.13	20231128	5080	37.80	20230103	0.44	N	012630	5000	2987 억	9611977	N	N	0	N	N
101	20231212	130241	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6970	10	2	0.14	229132080	32883	56.65	6960	7000	6920	9040	4880	6960	6968.10	16.09	0	7957	7086	7022	6936	6872	6786	6980	6830	2987	2080	5000	5150	10	1	59741721	4164	-81.05	0.16	12	0.06	-86.00	42505.00	7080	20231128	-1.55	5080	20230103	37.20	7080	-1.55	20231128	5080	37.20	20230103	7080	-1.55	20231128	5080	37.20	20230103	0.44	N	012630	5000	2987 억	9611977	N	N	0	N	N
102	20231212	120240	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6990	30	2	0.43	172578230	24784	42.69	6960	7000	6920	9040	4880	6960	6963.29	16.09	0	2991	7086	7022	6936	6872	6786	6980	6830	2987	2080	5000	5150	10	1	59741721	4176	-81.28	0.16	12	0.04	-86.00	42505.00	7080	20231128	-1.27	5080	20230103	37.60	7080	-1.27	20231128	5080	37.60	20230103	7080	-1.27	20231128	5080	37.60	20230103	0.44	N	012630	5000	2987 억	9611977	N	N	0	N	N
103	20231212	110242	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6930	-30	5	-0.43	108574530	15605	26.88	6960	7000	6920	9040	4880	6960	6957.68	16.09	0	1616	7086	7022	6936	6872	6786	6980	6830	2987	2080	5000	5150	10	1	59741721	4140	-80.58	0.16	12	0.03	-86.00	42505.00	7080	20231128	-2.12	5080	20230103	36.42	7080	-2.12	20231128	5080	36.42	20230103	7080	-2.12	20231128	5080	36.42	20230103	0.44	N	012630	5000	2987 억	9611977	N	N	0	N	N
104	20231212	100252	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6950	-10	5	-0.14	72904020	10471	18.04	6960	7000	6920	9040	4880	6960	6962.47	16.09	0	765	7086	7022	6936	6872	6786	6980	6830	2987	2080	5000	5150	10	1	59741721	4152	-80.81	0.16	12	0.02	-86.00	42505.00	7080	20231128	-1.84	5080	20230103	36.81	7080	-1.84	20231128	5080	36.81	20230103	7080	-1.84	20231128	5080	36.81	20230103	0.44	N	012630	5000	2987 억	9611977	N	N	0	N	N
105	20231212	090248	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6960	0	3	0.00	723800	104	0.18	6960	6960	6920	9040	4880	6960	6959.62	16.09	0	-6	7086	7022	6936	6872	6786	6980	6830	2987	2080	5000	5150	10	1	59741721	4158	-80.93	0.16	12	0.00	-86.00	42505.00	7080	20231128	-1.69	5080	20230103	37.01	7080	-1.69	20231128	5080	37.01	20230103	7080	-1.69	20231128	5080	37.01	20230103	0.44	N	012630	5000	2987 억	9611977	N	N	0	N	N
106	20231211	160251	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6960	-20	5	-0.29	401490910	58040	127.04	7000	7000	6850	9070	4890	6980	6917.44	16.08	-3198	5597	7106	7042	6966	6902	6826	7050	6910	2987	2090	5000	5160	10	1	59741721	4158	-80.93	0.16	12	0.10	-86.00	42505.00	7080	20231128	-1.69	5080	20230103	37.01	7080	-1.69	20231128	5080	37.01	20230103	7080	-1.69	20231128	5080	37.01	20230103	0.44	N	012630	5000	2987 억	9608223	N	N	0	N	N
107	20231211	150249	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6960	-20	5	-0.29	390378260	56441	123.54	7000	7000	6850	9070	4890	6980	6916.57	16.08	-3198	5308	7106	7042	6966	6902	6826	7050	6910	2987	2090	5000	5160	10	1	59741721	4158	-80.93	0.16	12	0.09	-86.00	42505.00	7080	20231128	-1.69	5080	20230103	37.01	7080	-1.69	20231128	5080	37.01	20230103	7080	-1.69	20231128	5080	37.01	20230103	0.44	N	012630	5000	2987 억	9608223	N	N	0	N	N
108	20231211	140249	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6890	-90	5	-1.29	323761990	46824	102.49	7000	7000	6850	9070	4890	6980	6914.44	16.08	-3198	4807	7106	7042	6966	6902	6826	7050	6910	2987	2090	5000	5160	10	1	59741721	4116	-80.12	0.16	12	0.08	-86.00	42505.00	7080	20231128	-2.68	5080	20230103	35.63	7080	-2.68	20231128	5080	35.63	20230103	7080	-2.68	20231128	5080	35.63	20230103	0.44	N	012630	5000	2987 억	9608223	N	N	0	N	N
109	20231211	130250	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6900	-80	5	-1.15	276380270	39929	87.40	7000	7000	6850	9070	4890	6980	6921.79	16.08	-3198	3096	7106	7042	6966	6902	6826	7050	6910	2987	2090	5000	5160	10	1	59741721	4122	-80.23	0.16	12	0.07	-86.00	42505.00	7080	20231128	-2.54	5080	20230103	35.83	7080	-2.54	20231128	5080	35.83	20230103	7080	-2.54	20231128	5080	35.83	20230103	0.44	N	012630	5000	2987 억	9608223	N	N	0	N	N
110	20231211	120251	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6870	-110	5	-1.58	202278450	29170	63.85	7000	7000	6870	9070	4890	6980	6934.47	16.08	-3198	153	7106	7042	6966	6902	6826	7050	6910	2987	2090	5000	5160	10	1	59741721	4104	-79.88	0.16	12	0.05	-86.00	42505.00	7080	20231128	-2.97	5080	20230103	35.24	7080	-2.97	20231128	5080	35.24	20230103	7080	-2.97	20231128	5080	35.24	20230103	0.44	N	012630	5000	2987 억	9608223	N	N	0	N	N
111	20231211	110249	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6960	-20	5	-0.29	125864710	18139	39.70	7000	7000	6910	9070	4890	6980	6938.90	16.08	-3198	-4189	7106	7042	6966	6902	6826	7050	6910	2987	2090	5000	5160	10	1	59741721	4158	-80.93	0.16	12	0.03	-86.00	42505.00	7080	20231128	-1.69	5080	20230103	37.01	7080	-1.69	20231128	5080	37.01	20230103	7080	-1.69	20231128	5080	37.01	20230103	0.44	N	012630	5000	2987 억	9608223	N	N	0	N	N
112	20231211	100249	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6930	-50	5	-0.72	72597320	10457	22.89	7000	7000	6910	9070	4890	6980	6942.45	16.08	-3198	-1035	7106	7042	6966	6902	6826	7050	6910	2987	2090	5000	5160	10	1	59741721	4140	-80.58	0.16	12	0.02	-86.00	42505.00	7080	20231128	-2.12	5080	20230103	36.42	7080	-2.12	20231128	5080	36.42	20230103	7080	-2.12	20231128	5080	36.42	20230103	0.44	N	012630	5000	2987 억	9608223	N	N	0	N	N
113	20231211	090250	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6980	0	3	0.00	8163940	1168	2.56	7000	7000	6980	9070	4890	6980	6989.69	16.08	-3198	-1077	7106	7042	6966	6902	6826	7050	6910	2987	2090	5000	5160	10	1	59741721	4170	-81.16	0.16	12	0.00	-86.00	42505.00	7080	20231128	-1.41	5080	20230103	37.40	7080	-1.41	20231128	5080	37.40	20230103	7080	-1.41	20231128	5080	37.40	20230103	0.44	N	012630	5000	2987 억	9608223	N	N	0	N	N
114	20231208	160247	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6980	50	2	0.72	316802540	45627	87.98	6980	7030	6890	9000	4860	6930	6943.31	16.08	0	5186	7043	6986	6943	6886	6843	6965	6865	2987	2070	5000	5120	10	1	59741721	4170	-81.16	0.16	12	0.08	-86.00	42505.00	7080	20231128	-1.41	5080	20230103	37.40	7080	-1.41	20231128	5080	37.40	20230103	7080	-1.41	20231128	5080	37.40	20230103	0.44	N	012630	5000	2987 억	9608223	N	N	46	N	N
115	20231208	150249	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6970	40	2	0.58	305694940	44032	84.90	6980	7030	6890	9000	4860	6930	6942.56	16.08	0	4944	7043	6986	6943	6886	6843	6965	6865	2987	2070	5000	5120	10	1	59741721	4164	-81.05	0.16	12	0.07	-86.00	42505.00	7080	20231128	-1.55	5080	20230103	37.20	7080	-1.55	20231128	5080	37.20	20230103	7080	-1.55	20231128	5080	37.20	20230103	0.44	N	012630	5000	2987 억	9608223	N	N	46	N	N
116	20231208	140247	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6920	-10	5	-0.14	224149390	32311	62.30	6980	7030	6890	9000	4860	6930	6937.25	16.08	0	6802	7043	6986	6943	6886	6843	6965	6865	2987	2070	5000	5120	10	1	59741721	4134	-80.47	0.16	12	0.05	-86.00	42505.00	7080	20231128	-2.26	5080	20230103	36.22	7080	-2.26	20231128	5080	36.22	20230103	7080	-2.26	20231128	5080	36.22	20230103	0.44	N	012630	5000	2987 억	9608223	N	N	46	N	N
117	20231208	130246	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6920	-10	5	-0.14	175911710	25335	48.85	6980	7030	6900	9000	4860	6930	6943.43	16.08	0	4166	7043	6986	6943	6886	6843	6965	6865	2987	2070	5000	5120	10	1	59741721	4134	-80.47	0.16	12	0.04	-86.00	42505.00	7080	20231128	-2.26	5080	20230103	36.22	7080	-2.26	20231128	5080	36.22	20230103	7080	-2.26	20231128	5080	36.22	20230103	0.44	N	012630	5000	2987 억	9608223	N	N	46	N	N
118	20231208	120246	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6950	20	2	0.29	143797940	20702	39.92	6980	7030	6900	9000	4860	6930	6946.09	16.08	0	1781	7043	6986	6943	6886	6843	6965	6865	2987	2070	5000	5120	10	1	59741721	4152	-80.81	0.16	12	0.03	-86.00	42505.00	7080	20231128	-1.84	5080	20230103	36.81	7080	-1.84	20231128	5080	36.81	20230103	7080	-1.84	20231128	5080	36.81	20230103	0.44	N	012630	5000	2987 억	9608223	N	N	46	N	N
119	20231208	110243	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6950	20	2	0.29	123421050	17760	34.25	6980	7030	6900	9000	4860	6930	6949.38	16.08	0	2619	7043	6986	6943	6886	6843	6965	6865	2987	2070	5000	5120	10	1	59741721	4152	-80.81	0.16	12	0.03	-86.00	42505.00	7080	20231128	-1.84	5080	20230103	36.81	7080	-1.84	20231128	5080	36.81	20230103	7080	-1.84	20231128	5080	36.81	20230103	0.44	N	012630	5000	2987 억	9608223	N	N	46	N	N
120	20231208	100247	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6910	-20	5	-0.29	85605930	12299	23.72	6980	7030	6910	9000	4860	6930	6960.40	16.08	0	1313	7043	6986	6943	6886	6843	6965	6865	2987	2070	5000	5120	10	1	59741721	4128	-80.35	0.16	12	0.02	-86.00	42505.00	7080	20231128	-2.40	5080	20230103	36.02	7080	-2.40	20231128	5080	36.02	20230103	7080	-2.40	20231128	5080	36.02	20230103	0.44	N	012630	5000	2987 억	9608223	N	N	46	N	N
121	20231208	090246	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6930	0	3	0.00	2651060	382	0.74	6980	6980	6930	9000	4860	6930	6939.95	16.08	0	-14	7043	6986	6943	6886	6843	6965	6865	2987	2070	5000	5120	10	1	59741721	4140	-80.58	0.16	12	0.00	-86.00	42505.00	7080	20231128	-2.12	5080	20230103	36.42	7080	-2.12	20231128	5080	36.42	20230103	7080	-2.12	20231128	5080	36.42	20230103	0.44	N	012630	5000	2987 억	9608223	N	N	46	N	N
122	20231207	160245	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6930	-60	5	-0.86	360325840	51828	80.33	6990	7000	6900	9080	4900	6990	6952.34	16.08	0	32	7090	7040	6950	6900	6810	7065	6925	2987	2090	5000	5170	10	1	59741721	4140	-80.58	0.16	12	0.09	-86.00	42505.00	7080	20231128	-2.12	5080	20230103	36.42	7080	-2.12	20231128	5080	36.42	20230103	7080	-2.12	20231128	5080	36.42	20230103	0.45	N	012630	5000	2987 억	9609251	N	N	46	N	N
123	20231207	150246	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6910	-80	5	-1.14	343185430	49347	76.49	6990	7000	6900	9080	4900	6990	6954.53	16.08	0	-156	7090	7040	6950	6900	6810	7065	6925	2987	2090	5000	5170	10	1	59741721	4128	-80.35	0.16	12	0.08	-86.00	42505.00	7080	20231128	-2.40	5080	20230103	36.02	7080	-2.40	20231128	5080	36.02	20230103	7080	-2.40	20231128	5080	36.02	20230103	0.45	N	012630	5000	2987 억	9609251	N	N	25	N	N
124	20231207	140246	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6920	-70	5	-1.00	253437990	36371	56.38	6990	7000	6920	9080	4900	6990	6968.13	16.08	0	3723	7090	7040	6950	6900	6810	7065	6925	2987	2090	5000	5170	10	1	59741721	4134	-80.47	0.16	12	0.06	-86.00	42505.00	7080	20231128	-2.26	5080	20230103	36.22	7080	-2.26	20231128	5080	36.22	20230103	7080	-2.26	20231128	5080	36.22	20230103	0.45	N	012630	5000	2987 억	9609251	N	N	25	N	N
125	20231207	130245	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6970	-20	5	-0.29	174499500	24987	38.73	6990	7000	6950	9080	4900	6990	6983.61	16.08	0	1290	7090	7040	6950	6900	6810	7065	6925	2987	2090	5000	5170	10	1	59741721	4164	-81.05	0.16	12	0.04	-86.00	42505.00	7080	20231128	-1.55	5080	20230103	37.20	7080	-1.55	20231128	5080	37.20	20230103	7080	-1.55	20231128	5080	37.20	20230103	0.45	N	012630	5000	2987 억	9609251	N	N	25	N	N
126	20231207	120245	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6980	-10	5	-0.14	141617750	20270	31.42	6990	7000	6950	9080	4900	6990	6986.57	16.08	0	-1680	7090	7040	6950	6900	6810	7065	6925	2987	2090	5000	5170	10	1	59741721	4170	-81.16	0.16	12	0.03	-86.00	42505.00	7080	20231128	-1.41	5080	20230103	37.40	7080	-1.41	20231128	5080	37.40	20230103	7080	-1.41	20231128	5080	37.40	20230103	0.45	N	012630	5000	2987 억	9609251	N	N	25	N	N
127	20231207	110243	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6980	-10	5	-0.14	77322670	11076	17.17	6990	7000	6950	9080	4900	6990	6981.10	16.08	0	-1797	7090	7040	6950	6900	6810	7065	6925	2987	2090	5000	5170	10	1	59741721	4170	-81.16	0.16	12	0.02	-86.00	42505.00	7080	20231128	-1.41	5080	20230103	37.40	7080	-1.41	20231128	5080	37.40	20230103	7080	-1.41	20231128	5080	37.40	20230103	0.45	N	012630	5000	2987 억	9609251	N	N	25	N	N
128	20231207	100244	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6970	-20	5	-0.29	53624250	7675	11.90	6990	7000	6960	9080	4900	6990	6986.87	16.08	0	-1574	7090	7040	6950	6900	6810	7065	6925	2987	2090	5000	5170	10	1	59741721	4164	-81.05	0.16	12	0.01	-86.00	42505.00	7080	20231128	-1.55	5080	20230103	37.20	7080	-1.55	20231128	5080	37.20	20230103	7080	-1.55	20231128	5080	37.20	20230103	0.45	N	012630	5000	2987 억	9609251	N	N	25	N	N
129	20231207	090246	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6980	-10	5	-0.14	936850	134	0.21	6990	7000	6980	9080	4900	6990	6991.42	16.08	0	-4	7090	7040	6950	6900	6810	7065	6925	2987	2090	5000	5170	10	1	59741721	4170	-81.16	0.16	12	0.00	-86.00	42505.00	7080	20231128	-1.41	5080	20230103	37.40	7080	-1.41	20231128	5080	37.40	20230103	7080	-1.41	20231128	5080	37.40	20230103	0.45	N	012630	5000	2987 억	9609251	N	N	25	N	N
130	20231206	160240	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6990	90	2	1.30	446893390	64488	76.90	6910	7000	6860	8970	4830	6900	6929.77	16.07	0	12891	7140	7020	6910	6790	6680	7080	6850	2987	2070	5000	5100	10	1	59741721	4176	-81.28	0.16	12	0.11	-86.00	42505.00	7080	20231128	-1.27	5080	20230103	37.60	7080	-1.27	20231128	5080	37.60	20230103	7080	-1.27	20231128	5080	37.60	20230103	0.45	N	012630	5000	2987 억	9598013	N	N	25	N	N
131	20231206	150247	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6980	80	2	1.16	382191940	55189	65.81	6910	7000	6860	8970	4830	6900	6925.15	16.07	0	10111	7140	7020	6910	6790	6680	7080	6850	2987	2070	5000	5100	10	1	59741721	4170	-81.16	0.16	12	0.09	-86.00	42505.00	7080	20231128	-1.41	5080	20230103	37.40	7080	-1.41	20231128	5080	37.40	20230103	7080	-1.41	20231128	5080	37.40	20230103	0.45	N	012630	5000	2987 억	9598013	N	N	14	N	N
132	20231206	140244	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6950	50	2	0.72	315461630	45612	54.39	6910	7000	6860	8970	4830	6900	6916.20	16.07	0	6983	7140	7020	6910	6790	6680	7080	6850	2987	2070	5000	5100	10	1	59741721	4152	-80.81	0.16	12	0.08	-86.00	42505.00	7080	20231128	-1.84	5080	20230103	36.81	7080	-1.84	20231128	5080	36.81	20230103	7080	-1.84	20231128	5080	36.81	20230103	0.45	N	012630	5000	2987 억	9598013	N	N	14	N	N
133	20231206	130244	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6980	80	2	1.16	271455170	39297	46.86	6910	6990	6860	8970	4830	6900	6907.78	16.07	0	4440	7140	7020	6910	6790	6680	7080	6850	2987	2070	5000	5100	10	1	59741721	4170	-81.16	0.16	12	0.07	-86.00	42505.00	7080	20231128	-1.41	5080	20230103	37.40	7080	-1.41	20231128	5080	37.40	20230103	7080	-1.41	20231128	5080	37.40	20230103	0.45	N	012630	5000	2987 억	9598013	N	N	14	N	N
134	20231206	120241	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6920	20	2	0.29	190394870	27642	32.96	6910	6980	6860	8970	4830	6900	6887.88	16.07	0	-3145	7140	7020	6910	6790	6680	7080	6850	2987	2070	5000	5100	10	1	59741721	4134	-80.47	0.16	12	0.05	-86.00	42505.00	7080	20231128	-2.26	5080	20230103	36.22	7080	-2.26	20231128	5080	36.22	20230103	7080	-2.26	20231128	5080	36.22	20230103	0.45	N	012630	5000	2987 억	9598013	N	N	14	N	N
135	20231206	110246	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6890	-10	5	-0.14	154701240	22473	26.80	6910	6980	6860	8970	4830	6900	6883.87	16.07	0	-3280	7140	7020	6910	6790	6680	7080	6850	2987	2070	5000	5100	10	1	59741721	4116	-80.12	0.16	12	0.04	-86.00	42505.00	7080	20231128	-2.68	5080	20230103	35.63	7080	-2.68	20231128	5080	35.63	20230103	7080	-2.68	20231128	5080	35.63	20230103	0.45	N	012630	5000	2987 억	9598013	N	N	14	N	N
136	20231206	100243	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6900	0	3	0.00	106959340	15537	18.53	6910	6980	6860	8970	4830	6900	6884.17	16.07	0	-2979	7140	7020	6910	6790	6680	7080	6850	2987	2070	5000	5100	10	1	59741721	4122	-80.23	0.16	12	0.03	-86.00	42505.00	7080	20231128	-2.54	5080	20230103	35.83	7080	-2.54	20231128	5080	35.83	20230103	7080	-2.54	20231128	5080	35.83	20230103	0.45	N	012630	5000	2987 억	9598013	N	N	14	N	N
137	20231206	090244	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6910	10	2	0.14	6987100	1012	1.21	6910	6910	6900	8970	4830	6900	6904.26	16.07	0	-569	7140	7020	6910	6790	6680	7080	6850	2987	2070	5000	5100	10	1	59741721	4128	-80.35	0.16	12	0.00	-86.00	42505.00	7080	20231128	-2.40	5080	20230103	36.02	7080	-2.40	20231128	5080	36.02	20230103	7080	-2.40	20231128	5080	36.02	20230103	0.45	N	012630	5000	2987 억	9598013	N	N	14	N	N
138	20231205	160245	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6900	80	2	1.17	582255070	83842	208.63	6800	7030	6800	8860	4780	6820	6944.67	16.03	0	27914	6933	6876	6823	6766	6713	6850	6740	2987	2040	5000	5040	10	1	59741721	4122	-80.23	0.16	12	0.14	-86.00	42505.00	7080	20231128	-2.54	5080	20230103	35.83	7080	-2.54	20231128	5080	35.83	20230103	7080	-2.54	20231128	5080	35.83	20230103	0.45	N	012630	5000	2987 억	9577550	N	N	14	N	N
139	20231205	150244	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6890	70	2	1.03	540635520	77798	193.59	6800	7030	6800	8860	4780	6820	6949.22	16.03	0	25193	6933	6876	6823	6766	6713	6850	6740	2987	2040	5000	5040	10	1	59741721	4116	-80.12	0.16	12	0.13	-86.00	42505.00	7080	20231128	-2.68	5080	20230103	35.63	7080	-2.68	20231128	5080	35.63	20230103	7080	-2.68	20231128	5080	35.63	20230103	0.45	N	012630	5000	2987 억	9577550	N	N	8	N	N
140	20231205	140245	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6970	150	2	2.20	387142850	55545	138.22	6800	7030	6800	8860	4780	6820	6969.90	16.03	0	15864	6933	6876	6823	6766	6713	6850	6740	2987	2040	5000	5040	10	1	59741721	4164	-81.05	0.16	12	0.09	-86.00	42505.00	7080	20231128	-1.55	5080	20230103	37.20	7080	-1.55	20231128	5080	37.20	20230103	7080	-1.55	20231128	5080	37.20	20230103	0.45	N	012630	5000	2987 억	9577550	N	N	8	N	N
141	20231205	130245	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7020	200	2	2.93	279929920	40239	100.13	6800	7030	6800	8860	4780	6820	6956.68	16.03	0	13915	6933	6876	6823	6766	6713	6850	6740	2987	2040	5000	5040	10	1	59741721	4194	-81.63	0.17	12	0.07	-86.00	42505.00	7080	20231128	-0.85	5080	20230103	38.19	7080	-0.85	20231128	5080	38.19	20230103	7080	-0.85	20231128	5080	38.19	20230103	0.45	N	012630	5000	2987 억	9577550	N	N	8	N	N
142	20231205	120244	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6980	160	2	2.35	187582450	27044	67.30	6800	6990	6800	8860	4780	6820	6936.19	16.03	0	4948	6933	6876	6823	6766	6713	6850	6740	2987	2040	5000	5040	10	1	59741721	4170	-81.16	0.16	12	0.05	-86.00	42505.00	7080	20231128	-1.41	5080	20230103	37.40	7080	-1.41	20231128	5080	37.40	20230103	7080	-1.41	20231128	5080	37.40	20230103	0.45	N	012630	5000	2987 억	9577550	N	N	8	N	N
143	20231205	110243	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6970	150	2	2.20	116912960	16901	42.06	6800	6970	6800	8860	4780	6820	6917.52	16.03	0	3146	6933	6876	6823	6766	6713	6850	6740	2987	2040	5000	5040	10	1	59741721	4164	-81.05	0.16	12	0.03	-86.00	42505.00	7080	20231128	-1.55	5080	20230103	37.20	7080	-1.55	20231128	5080	37.20	20230103	7080	-1.55	20231128	5080	37.20	20230103	0.45	N	012630	5000	2987 억	9577550	N	N	8	N	N
144	20231205	100243	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6940	120	2	1.76	51247340	7445	18.53	6800	6940	6800	8860	4780	6820	6883.46	16.03	0	2562	6933	6876	6823	6766	6713	6850	6740	2987	2040	5000	5040	10	1	59741721	4146	-80.70	0.16	12	0.01	-86.00	42505.00	7080	20231128	-1.98	5080	20230103	36.61	7080	-1.98	20231128	5080	36.61	20230103	7080	-1.98	20231128	5080	36.61	20230103	0.45	N	012630	5000	2987 억	9577550	N	N	8	N	N
145	20231205	090241	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6810	-10	5	-0.15	809210	119	0.30	6800	6810	6800	8860	4780	6820	6800.08	16.03	0	11	6933	6876	6823	6766	6713	6850	6740	2987	2040	5000	5040	10	1	59741721	4068	-79.19	0.16	12	0.00	-86.00	42505.00	7080	20231128	-3.81	5080	20230103	34.06	7080	-3.81	20231128	5080	34.06	20230103	7080	-3.81	20231128	5080	34.06	20230103	0.45	N	012630	5000	2987 억	9577550	N	N	8	N	N
146	20231204	160243	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6820	0	3	0.00	273553540	40175	122.69	6880	6880	6770	8860	4780	6820	6809.05	16.03	0	5637	6906	6862	6836	6792	6766	6850	6780	2987	2040	5000	5040	10	1	59741721	4074	-79.30	0.16	12	0.07	-86.00	42505.00	7080	20231128	-3.67	5080	20230103	34.25	7080	-3.67	20231128	5080	34.25	20230103	7080	-3.67	20231128	5080	34.25	20230103	0.45	N	012630	5000	2987 억	9575146	N	N	8	N	N
147	20231204	150245	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6820	0	3	0.00	249597570	36661	111.96	6880	6880	6770	8860	4780	6820	6808.26	16.03	0	5289	6906	6862	6836	6792	6766	6850	6780	2987	2040	5000	5040	10	1	59741721	4074	-79.30	0.16	12	0.06	-86.00	42505.00	7080	20231128	-3.67	5080	20230103	34.25	7080	-3.67	20231128	5080	34.25	20230103	7080	-3.67	20231128	5080	34.25	20230103	0.45	N	012630	5000	2987 억	9575146	N	N	341	N	N
148	20231204	140242	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6810	-10	5	-0.15	208993520	30709	93.79	6880	6880	6770	8860	4780	6820	6805.61	16.03	0	4142	6906	6862	6836	6792	6766	6850	6780	2987	2040	5000	5040	10	1	59741721	4068	-79.19	0.16	12	0.05	-86.00	42505.00	7080	20231128	-3.81	5080	20230103	34.06	7080	-3.81	20231128	5080	34.06	20230103	7080	-3.81	20231128	5080	34.06	20230103	0.45	N	012630	5000	2987 억	9575146	N	N	341	N	N
149	20231204	130242	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6810	-10	5	-0.15	158175810	23241	70.98	6880	6880	6770	8860	4780	6820	6805.90	16.03	0	1165	6906	6862	6836	6792	6766	6850	6780	2987	2040	5000	5040	10	1	59741721	4068	-79.19	0.16	12	0.04	-86.00	42505.00	7080	20231128	-3.81	5080	20230103	34.06	7080	-3.81	20231128	5080	34.06	20230103	7080	-3.81	20231128	5080	34.06	20230103	0.45	N	012630	5000	2987 억	9575146	N	N	341	N	N
150	20231204	120242	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6810	-10	5	-0.15	137120400	20145	61.52	6880	6880	6770	8860	4780	6820	6806.67	16.03	0	-470	6906	6862	6836	6792	6766	6850	6780	2987	2040	5000	5040	10	1	59741721	4068	-79.19	0.16	12	0.03	-86.00	42505.00	7080	20231128	-3.81	5080	20230103	34.06	7080	-3.81	20231128	5080	34.06	20230103	7080	-3.81	20231128	5080	34.06	20230103	0.45	N	012630	5000	2987 억	9575146	N	N	341	N	N
151	20231204	110243	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6810	-10	5	-0.15	108931550	16008	48.89	6880	6880	6770	8860	4780	6820	6804.82	16.03	0	-1908	6906	6862	6836	6792	6766	6850	6780	2987	2040	5000	5040	10	1	59741721	4068	-79.19	0.16	12	0.03	-86.00	42505.00	7080	20231128	-3.81	5080	20230103	34.06	7080	-3.81	20231128	5080	34.06	20230103	7080	-3.81	20231128	5080	34.06	20230103	0.45	N	012630	5000	2987 억	9575146	N	N	341	N	N
152	20231204	100242	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6790	-30	5	-0.44	63491430	9334	28.51	6880	6880	6770	8860	4780	6820	6802.17	16.03	0	-2381	6906	6862	6836	6792	6766	6850	6780	2987	2040	5000	5040	10	1	59741721	4056	-78.95	0.16	12	0.02	-86.00	42505.00	7080	20231128	-4.10	5080	20230103	33.66	7080	-4.10	20231128	5080	33.66	20230103	7080	-4.10	20231128	5080	33.66	20230103	0.45	N	012630	5000	2987 억	9575146	N	N	341	N	N
153	20231204	090242	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6820	0	3	0.00	3830460	558	1.70	6880	6880	6820	8860	4780	6820	6864.62	16.03	0	4	6906	6862	6836	6792	6766	6850	6780	2987	2040	5000	5040	10	1	59741721	4074	-79.30	0.16	12	0.00	-86.00	42505.00	7080	20231128	-3.67	5080	20230103	34.25	7080	-3.67	20231128	5080	34.25	20230103	7080	-3.67	20231128	5080	34.25	20230103	0.45	N	012630	5000	2987 억	9575146	N	N	341	N	N
154	20231201	160242	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6820	10	2	0.15	223980410	32733	96.07	6880	6880	6810	8850	4770	6810	6842.73	16.03	0	702	6923	6866	6833	6776	6743	6850	6760	2987	2040	5000	5030	10	1	59741721	4074	-79.30	0.16	12	0.05	-86.00	42505.00	7080	20231128	-3.67	5080	20230103	34.25	7080	-3.67	20231128	5080	34.25	20230103	7080	-3.67	20231128	5080	34.25	20230103	0.45	N	012630	5000	2987 억	9576178	N	N	341	N	N
155	20231201	150242	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6830	20	2	0.29	211704120	30933	90.79	6880	6880	6810	8850	4770	6810	6843.96	16.03	0	681	6923	6866	6833	6776	6743	6850	6760	2987	2040	5000	5030	10	1	59741721	4080	-79.42	0.16	12	0.05	-86.00	42505.00	7080	20231128	-3.53	5080	20230103	34.45	7080	-3.53	20231128	5080	34.45	20230103	7080	-3.53	20231128	5080	34.45	20230103	0.45	N	012630	5000	2987 억	9576178	N	N	0	N	N
156	20231201	140242	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6830	20	2	0.29	177206980	25890	75.99	6880	6880	6810	8850	4770	6810	6844.61	16.03	0	300	6923	6866	6833	6776	6743	6850	6760	2987	2040	5000	5030	10	1	59741721	4080	-79.42	0.16	12	0.04	-86.00	42505.00	7080	20231128	-3.53	5080	20230103	34.45	7080	-3.53	20231128	5080	34.45	20230103	7080	-3.53	20231128	5080	34.45	20230103	0.45	N	012630	5000	2987 억	9576178	N	N	0	N	N
157	20231201	130241	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6810	0	3	0.00	153144280	22370	65.66	6880	6880	6810	8850	4770	6810	6845.97	16.03	0	160	6923	6866	6833	6776	6743	6850	6760	2987	2040	5000	5030	10	1	59741721	4068	-79.19	0.16	12	0.04	-86.00	42505.00	7080	20231128	-3.81	5080	20230103	34.06	7080	-3.81	20231128	5080	34.06	20230103	7080	-3.81	20231128	5080	34.06	20230103	0.45	N	012630	5000	2987 억	9576178	N	N	0	N	N
158	20231201	120243	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6870	60	2	0.88	89712090	13084	38.40	6880	6880	6820	8850	4770	6810	6856.63	16.03	0	-1645	6923	6866	6833	6776	6743	6850	6760	2987	2040	5000	5030	10	1	59741721	4104	-79.88	0.16	12	0.02	-86.00	42505.00	7080	20231128	-2.97	5080	20230103	35.24	7080	-2.97	20231128	5080	35.24	20230103	7080	-2.97	20231128	5080	35.24	20230103	0.45	N	012630	5000	2987 억	9576178	N	N	0	N	N
159	20231201	110242	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6870	60	2	0.88	57971720	8458	24.82	6880	6880	6820	8850	4770	6810	6854.07	16.03	0	-1994	6923	6866	6833	6776	6743	6850	6760	2987	2040	5000	5030	10	1	59741721	4104	-79.88	0.16	12	0.01	-86.00	42505.00	7080	20231128	-2.97	5080	20230103	35.24	7080	-2.97	20231128	5080	35.24	20230103	7080	-2.97	20231128	5080	35.24	20230103	0.45	N	012630	5000	2987 억	9576178	N	N	0	N	N
160	20231201	100242	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6840	30	2	0.44	35235490	5135	15.07	6880	6880	6830	8850	4770	6810	6861.83	16.03	0	-2123	6923	6866	6833	6776	6743	6850	6760	2987	2040	5000	5030	10	1	59741721	4086	-79.53	0.16	12	0.01	-86.00	42505.00	7080	20231128	-3.39	5080	20230103	34.65	7080	-3.39	20231128	5080	34.65	20230103	7080	-3.39	20231128	5080	34.65	20230103	0.45	N	012630	5000	2987 억	9576178	N	N	0	N	N
161	20231201	090239	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6880	70	2	1.03	571040	83	0.24	6880	6880	6880	8850	4770	6810	6880.00	16.03	0	0	6923	6866	6833	6776	6743	6850	6760	2987	2040	5000	5030	10	1	59741721	4110	-80.00	0.16	12	0.00	-86.00	42505.00	7080	20231128	-2.82	5080	20230103	35.43	7080	-2.82	20231128	5080	35.43	20230103	7080	-2.82	20231128	5080	35.43	20230103	0.45	N	012630	5000	2987 억	9576178	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History