KissMeData/013570/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160321	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	60	2	1.03	672969500	114610	87.48	5830	5900	5800	7560	4080	5820	5871.55	4.65	80017	40442	5933	5876	5803	5746	5673	5905	5775	132	1740	500	4070	10	1	26319633	1548	-35.85	0.44	12	0.44	-164.00	13407.00	8520	20230831	-30.99	5040	20230103	16.67	8520	-30.99	20230831	5040	16.67	20230103	8520	-30.99	20230831	5040	16.67	20230103	4.75	N	013570	500	131 억	1222859	N	N	6	N	N
3	20231229	150319	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	60	2	1.03	672969500	114610	87.48	5830	5900	5800	7560	4080	5820	5871.55	4.65	80017	40442	5933	5876	5803	5746	5673	5905	5775	132	1740	500	4070	10	1	26319633	1548	-35.85	0.44	12	0.44	-164.00	13407.00	8520	20230831	-30.99	5040	20230103	16.67	8520	-30.99	20230831	5040	16.67	20230103	8520	-30.99	20230831	5040	16.67	20230103	4.75	N	013570	500	131 억	1222859	N	N	6	N	N
4	20231229	140318	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	60	2	1.03	672969500	114610	87.48	5830	5900	5800	7560	4080	5820	5871.55	4.65	80017	40442	5933	5876	5803	5746	5673	5905	5775	132	1740	500	4070	10	1	26319633	1548	-35.85	0.44	12	0.44	-164.00	13407.00	8520	20230831	-30.99	5040	20230103	16.67	8520	-30.99	20230831	5040	16.67	20230103	8520	-30.99	20230831	5040	16.67	20230103	4.75	N	013570	500	131 억	1222859	N	N	6	N	N
5	20231229	130318	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	60	2	1.03	672969500	114610	87.48	5830	5900	5800	7560	4080	5820	5871.55	4.65	80017	40442	5933	5876	5803	5746	5673	5905	5775	132	1740	500	4070	10	1	26319633	1548	-35.85	0.44	12	0.44	-164.00	13407.00	8520	20230831	-30.99	5040	20230103	16.67	8520	-30.99	20230831	5040	16.67	20230103	8520	-30.99	20230831	5040	16.67	20230103	4.75	N	013570	500	131 억	1222859	N	N	6	N	N
6	20231229	120318	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	60	2	1.03	672969500	114610	87.48	5830	5900	5800	7560	4080	5820	5871.55	4.65	80017	40442	5933	5876	5803	5746	5673	5905	5775	132	1740	500	4070	10	1	26319633	1548	-35.85	0.44	12	0.44	-164.00	13407.00	8520	20230831	-30.99	5040	20230103	16.67	8520	-30.99	20230831	5040	16.67	20230103	8520	-30.99	20230831	5040	16.67	20230103	4.75	N	013570	500	131 억	1222859	N	N	6	N	N
7	20231229	110308	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	60	2	1.03	672969500	114610	87.48	5830	5900	5800	7560	4080	5820	5871.55	4.65	80017	40442	5933	5876	5803	5746	5673	5905	5775	132	1740	500	4070	10	1	26319633	1548	-35.85	0.44	12	0.44	-164.00	13407.00	8520	20230831	-30.99	5040	20230103	16.67	8520	-30.99	20230831	5040	16.67	20230103	8520	-30.99	20230831	5040	16.67	20230103	4.75	N	013570	500	131 억	1222859	N	N	6	N	N
8	20231229	100310	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	60	2	1.03	672969500	114610	87.48	5830	5900	5800	7560	4080	5820	5871.55	4.65	80017	40442	5933	5876	5803	5746	5673	5905	5775	132	1740	500	4070	10	1	26319633	1548	-35.85	0.44	12	0.44	-164.00	13407.00	8520	20230831	-30.99	5040	20230103	16.67	8520	-30.99	20230831	5040	16.67	20230103	8520	-30.99	20230831	5040	16.67	20230103	4.75	N	013570	500	131 억	1222859	N	N	6	N	N
9	20231229	090310	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	60	2	1.03	672969500	114610	87.48	5830	5900	5800	7560	4080	5820	5871.55	4.65	80017	40442	5933	5876	5803	5746	5673	5905	5775	132	1740	500	4070	10	1	26319633	1548	-35.85	0.44	12	0.44	-164.00	13407.00	8520	20230831	-30.99	5040	20230103	16.67	8520	-30.99	20230831	5040	16.67	20230103	8520	-30.99	20230831	5040	16.67	20230103	4.75	N	013570	500	131 억	1222859	N	N	6	N	N
10	20231228	160308	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	60	2	1.03	662222210	112785	86.09	5830	5900	5800	7560	4080	5820	5871.55	4.34	0	40442	5933	5876	5803	5746	5673	5905	5775	132	1740	500	4070	10	1	26319633	1548	-35.85	0.44	12	0.43	-164.00	13407.00	8520	20230831	-30.99	5040	20230103	16.67	8520	-30.99	20230831	5040	16.67	20230103	8520	-30.99	20230831	5040	16.67	20230103	4.75	N	013570	500	131 억	1142842	N	N	6	N	N
11	20231228	150311	57	100.00	KOSPI	금융업	N	N	N	N	N	5890	70	2	1.20	570371920	97161	74.16	5830	5900	5800	7560	4080	5820	5870.38	4.34	0	33719	5933	5876	5803	5746	5673	5905	5775	132	1740	500	4070	10	1	26319633	1550	-35.91	0.44	12	0.37	-164.00	13407.00	8520	20230831	-30.87	5040	20230103	16.87	8520	-30.87	20230831	5040	16.87	20230103	8520	-30.87	20230831	5040	16.87	20230103	4.75	N	013570	500	131 억	1142842	N	N	4	N	N
12	20231228	140308	57	100.00	KOSPI	금융업	N	N	N	N	N	5890	70	2	1.20	513696190	87530	66.81	5830	5900	5800	7560	4080	5820	5868.80	4.34	0	31774	5933	5876	5803	5746	5673	5905	5775	132	1740	500	4070	10	1	26319633	1550	-35.91	0.44	12	0.33	-164.00	13407.00	8520	20230831	-30.87	5040	20230103	16.87	8520	-30.87	20230831	5040	16.87	20230103	8520	-30.87	20230831	5040	16.87	20230103	4.75	N	013570	500	131 억	1142842	N	N	4	N	N
13	20231228	130307	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	60	2	1.03	420115490	71639	54.68	5830	5890	5800	7560	4080	5820	5864.34	4.34	0	26931	5933	5876	5803	5746	5673	5905	5775	132	1740	500	4070	10	1	26319633	1548	-35.85	0.44	12	0.27	-164.00	13407.00	8520	20230831	-30.99	5040	20230103	16.67	8520	-30.99	20230831	5040	16.67	20230103	8520	-30.99	20230831	5040	16.67	20230103	4.75	N	013570	500	131 억	1142842	N	N	4	N	N
14	20231228	120308	57	100.00	KOSPI	금융업	N	N	N	N	N	5870	50	2	0.86	359173030	61261	46.76	5830	5890	5800	7560	4080	5820	5863.00	4.34	0	24873	5933	5876	5803	5746	5673	5905	5775	132	1740	500	4070	10	1	26319633	1545	-35.79	0.44	12	0.23	-164.00	13407.00	8520	20230831	-31.10	5040	20230103	16.47	8520	-31.10	20230831	5040	16.47	20230103	8520	-31.10	20230831	5040	16.47	20230103	4.75	N	013570	500	131 억	1142842	N	N	4	N	N
15	20231228	110308	57	100.00	KOSPI	금융업	N	N	N	N	N	5870	50	2	0.86	330464820	56365	43.02	5830	5890	5800	7560	4080	5820	5862.94	4.34	0	25985	5933	5876	5803	5746	5673	5905	5775	132	1740	500	4070	10	1	26319633	1545	-35.79	0.44	12	0.21	-164.00	13407.00	8520	20230831	-31.10	5040	20230103	16.47	8520	-31.10	20230831	5040	16.47	20230103	8520	-31.10	20230831	5040	16.47	20230103	4.75	N	013570	500	131 억	1142842	N	N	4	N	N
16	20231228	100306	57	100.00	KOSPI	금융업	N	N	N	N	N	5860	40	2	0.69	266535170	45480	34.72	5830	5890	5800	7560	4080	5820	5860.49	4.34	0	25500	5933	5876	5803	5746	5673	5905	5775	132	1740	500	4070	10	1	26319633	1542	-35.73	0.44	12	0.17	-164.00	13407.00	8520	20230831	-31.22	5040	20230103	16.27	8520	-31.22	20230831	5040	16.27	20230103	8520	-31.22	20230831	5040	16.27	20230103	4.75	N	013570	500	131 억	1142842	N	N	4	N	N
17	20231228	090307	57	100.00	KOSPI	금융업	N	N	N	N	N	5810	-10	5	-0.17	2449580	421	0.32	5830	5830	5800	7560	4080	5820	5818.48	4.34	0	-351	5933	5876	5803	5746	5673	5905	5775	132	1740	500	4070	10	1	26319633	1529	-35.43	0.43	12	0.00	-164.00	13407.00	8520	20230831	-31.81	5040	20230103	15.28	8520	-31.81	20230831	5040	15.28	20230103	8520	-31.81	20230831	5040	15.28	20230103	4.75	N	013570	500	131 억	1142842	N	N	4	N	N
18	20231227	160307	57	100.00	KOSPI	금융업	N	N	N	N	N	5820	-10	5	-0.17	756012010	130585	114.43	5810	5860	5730	7570	4090	5830	5788.74	4.35	0	5562	5923	5876	5833	5786	5743	5875	5785	132	1740	500	4080	10	1	26319633	1532	-35.49	0.43	12	0.50	-164.00	13407.00	8520	20230831	-31.69	5040	20230103	15.48	8520	-31.69	20230831	5040	15.48	20230103	8520	-31.69	20230831	5040	15.48	20230103	4.77	N	013570	500	131 억	1144201	N	N	4	N	N
19	20231227	150309	57	100.00	KOSPI	금융업	N	N	N	N	N	5820	-10	5	-0.17	691475570	119492	104.71	5810	5860	5730	7570	4090	5830	5786.79	4.35	0	4456	5923	5876	5833	5786	5743	5875	5785	132	1740	500	4080	10	1	26319633	1532	-35.49	0.43	12	0.45	-164.00	13407.00	8520	20230831	-31.69	5040	20230103	15.48	8520	-31.69	20230831	5040	15.48	20230103	8520	-31.69	20230831	5040	15.48	20230103	4.77	N	013570	500	131 억	1144201	N	N	0	N	N
20	20231227	140308	57	100.00	KOSPI	금융업	N	N	N	N	N	5800	-30	5	-0.51	636801820	110073	96.45	5810	5860	5730	7570	4090	5830	5785.27	4.35	0	2701	5923	5876	5833	5786	5743	5875	5785	132	1740	500	4080	10	1	26319633	1527	-35.37	0.43	12	0.42	-164.00	13407.00	8520	20230831	-31.92	5040	20230103	15.08	8520	-31.92	20230831	5040	15.08	20230103	8520	-31.92	20230831	5040	15.08	20230103	4.77	N	013570	500	131 억	1144201	N	N	0	N	N
21	20231227	130306	57	100.00	KOSPI	금융업	N	N	N	N	N	5800	-30	5	-0.51	530310850	91758	80.40	5810	5860	5730	7570	4090	5830	5779.45	4.35	0	-6373	5923	5876	5833	5786	5743	5875	5785	132	1740	500	4080	10	1	26319633	1527	-35.37	0.43	12	0.35	-164.00	13407.00	8520	20230831	-31.92	5040	20230103	15.08	8520	-31.92	20230831	5040	15.08	20230103	8520	-31.92	20230831	5040	15.08	20230103	4.77	N	013570	500	131 억	1144201	N	N	0	N	N
22	20231227	120305	57	100.00	KOSPI	금융업	N	N	N	N	N	5800	-30	5	-0.51	493921670	85483	74.90	5810	5860	5730	7570	4090	5830	5778.01	4.35	0	-6352	5923	5876	5833	5786	5743	5875	5785	132	1740	500	4080	10	1	26319633	1527	-35.37	0.43	12	0.32	-164.00	13407.00	8520	20230831	-31.92	5040	20230103	15.08	8520	-31.92	20230831	5040	15.08	20230103	8520	-31.92	20230831	5040	15.08	20230103	4.77	N	013570	500	131 억	1144201	N	N	0	N	N
23	20231227	110308	57	100.00	KOSPI	금융업	N	N	N	N	N	5760	-70	5	-1.20	430398500	74498	65.28	5810	5860	5730	7570	4090	5830	5777.32	4.35	0	-6073	5923	5876	5833	5786	5743	5875	5785	132	1740	500	4080	10	1	26319633	1516	-35.12	0.43	12	0.28	-164.00	13407.00	8520	20230831	-32.39	5040	20230103	14.29	8520	-32.39	20230831	5040	14.29	20230103	8520	-32.39	20230831	5040	14.29	20230103	4.77	N	013570	500	131 억	1144201	N	N	0	N	N
24	20231227	100308	57	100.00	KOSPI	금융업	N	N	N	N	N	5820	-10	5	-0.17	166973050	28726	25.17	5810	5860	5780	7570	4090	5830	5812.61	4.35	0	-6337	5923	5876	5833	5786	5743	5875	5785	132	1740	500	4080	10	1	26319633	1532	-35.49	0.43	12	0.11	-164.00	13407.00	8520	20230831	-31.69	5040	20230103	15.48	8520	-31.69	20230831	5040	15.48	20230103	8520	-31.69	20230831	5040	15.48	20230103	4.77	N	013570	500	131 억	1144201	N	N	0	N	N
25	20231227	090308	57	100.00	KOSPI	금융업	N	N	N	N	N	5860	30	2	0.51	42382320	7282	6.38	5810	5860	5810	7570	4090	5830	5820.15	4.35	0	2719	5923	5876	5833	5786	5743	5875	5785	132	1740	500	4080	10	1	26319633	1542	-35.73	0.44	12	0.03	-164.00	13407.00	8520	20230831	-31.22	5040	20230103	16.27	8520	-31.22	20230831	5040	16.27	20230103	8520	-31.22	20230831	5040	16.27	20230103	4.77	N	013570	500	131 억	1144201	N	N	0	N	N
26	20231226	160308	57	100.00	KOSPI	금융업	N	N	N	N	N	5830	0	3	0.00	657852680	112898	91.01	5830	5880	5790	7570	4090	5830	5826.93	4.37	0	-6676	5943	5886	5853	5796	5763	5870	5780	132	1740	500	4080	10	1	26319633	1534	-35.55	0.43	12	0.43	-164.00	13407.00	8520	20230831	-31.57	5040	20230103	15.67	8520	-31.57	20230831	5040	15.67	20230103	8520	-31.57	20230831	5040	15.67	20230103	4.91	N	013570	500	131 억	1151395	N	N	0	N	N
27	20231226	150306	57	100.00	KOSPI	금융업	N	N	N	N	N	5830	0	3	0.00	596334630	102347	82.51	5830	5880	5790	7570	4090	5830	5826.60	4.37	0	-7067	5943	5886	5853	5796	5763	5870	5780	132	1740	500	4080	10	1	26319633	1534	-35.55	0.43	12	0.39	-164.00	13407.00	8520	20230831	-31.57	5040	20230103	15.67	8520	-31.57	20230831	5040	15.67	20230103	8520	-31.57	20230831	5040	15.67	20230103	4.91	N	013570	500	131 억	1151395	N	N	0	N	N
28	20231226	140308	57	100.00	KOSPI	금융업	N	N	N	N	N	5820	-10	5	-0.17	539624720	92619	74.66	5830	5880	5790	7570	4090	5830	5826.29	4.37	0	-7357	5943	5886	5853	5796	5763	5870	5780	132	1740	500	4080	10	1	26319633	1532	-35.49	0.43	12	0.35	-164.00	13407.00	8520	20230831	-31.69	5040	20230103	15.48	8520	-31.69	20230831	5040	15.48	20230103	8520	-31.69	20230831	5040	15.48	20230103	4.91	N	013570	500	131 억	1151395	N	N	0	N	N
29	20231226	130308	57	100.00	KOSPI	금융업	N	N	N	N	N	5830	0	3	0.00	465516970	79895	64.41	5830	5880	5790	7570	4090	5830	5826.61	4.37	0	-7650	5943	5886	5853	5796	5763	5870	5780	132	1740	500	4080	10	1	26319633	1534	-35.55	0.43	12	0.30	-164.00	13407.00	8520	20230831	-31.57	5040	20230103	15.67	8520	-31.57	20230831	5040	15.67	20230103	8520	-31.57	20230831	5040	15.67	20230103	4.91	N	013570	500	131 억	1151395	N	N	0	N	N
30	20231226	120308	57	100.00	KOSPI	금융업	N	N	N	N	N	5830	0	3	0.00	422061940	72439	58.40	5830	5880	5790	7570	4090	5830	5826.45	4.37	0	-7169	5943	5886	5853	5796	5763	5870	5780	132	1740	500	4080	10	1	26319633	1534	-35.55	0.43	12	0.28	-164.00	13407.00	8520	20230831	-31.57	5040	20230103	15.67	8520	-31.57	20230831	5040	15.67	20230103	8520	-31.57	20230831	5040	15.67	20230103	4.91	N	013570	500	131 억	1151395	N	N	0	N	N
31	20231226	110310	57	100.00	KOSPI	금융업	N	N	N	N	N	5850	20	2	0.34	283021600	48557	39.14	5830	5880	5790	7570	4090	5830	5828.65	4.37	0	-6350	5943	5886	5853	5796	5763	5870	5780	132	1740	500	4080	10	1	26319633	1540	-35.67	0.44	12	0.18	-164.00	13407.00	8520	20230831	-31.34	5040	20230103	16.07	8520	-31.34	20230831	5040	16.07	20230103	8520	-31.34	20230831	5040	16.07	20230103	4.91	N	013570	500	131 억	1151395	N	N	0	N	N
32	20231226	100307	57	100.00	KOSPI	금융업	N	N	N	N	N	5850	20	2	0.34	206375180	35436	28.57	5830	5860	5790	7570	4090	5830	5823.88	4.37	0	-6358	5943	5886	5853	5796	5763	5870	5780	132	1740	500	4080	10	1	26319633	1540	-35.67	0.44	12	0.13	-164.00	13407.00	8520	20230831	-31.34	5040	20230103	16.07	8520	-31.34	20230831	5040	16.07	20230103	8520	-31.34	20230831	5040	16.07	20230103	4.91	N	013570	500	131 억	1151395	N	N	0	N	N
33	20231226	090308	57	100.00	KOSPI	금융업	N	N	N	N	N	5820	-10	5	-0.17	22721980	3899	3.14	5830	5830	5820	7570	4090	5830	5827.64	4.37	0	-1808	5943	5886	5853	5796	5763	5870	5780	132	1740	500	4080	10	1	26319633	1532	-35.49	0.43	12	0.01	-164.00	13407.00	8520	20230831	-31.69	5040	20230103	15.48	8520	-31.69	20230831	5040	15.48	20230103	8520	-31.69	20230831	5040	15.48	20230103	4.91	N	013570	500	131 억	1151395	N	N	0	N	N
34	20231222	160305	57	100.00	KOSPI	금융업	N	N	N	N	N	5830	-50	5	-0.85	720347840	123006	80.99	5890	5910	5820	7640	4120	5880	5856.20	4.33	0	12913	6013	5946	5903	5836	5793	5935	5825	132	1760	500	4110	10	1	26319633	1534	-35.55	0.43	12	0.47	-164.00	13407.00	8520	20230831	-31.57	5040	20230103	15.67	8520	-31.57	20230831	5040	15.67	20230103	8520	-31.57	20230831	5040	15.67	20230103	4.84	N	013570	500	131 억	1139811	N	N	0	N	N
35	20231222	150304	57	100.00	KOSPI	금융업	N	N	N	N	N	5850	-30	5	-0.51	678435690	115829	76.26	5890	5910	5820	7640	4120	5880	5857.22	4.33	0	12760	6013	5946	5903	5836	5793	5935	5825	132	1760	500	4110	10	1	26319633	1540	-35.67	0.44	12	0.44	-164.00	13407.00	8520	20230831	-31.34	5040	20230103	16.07	8520	-31.34	20230831	5040	16.07	20230103	8520	-31.34	20230831	5040	16.07	20230103	4.84	N	013570	500	131 억	1139811	N	N	0	N	N
36	20231222	140304	57	100.00	KOSPI	금융업	N	N	N	N	N	5890	10	2	0.17	510820240	87177	57.40	5890	5910	5820	7640	4120	5880	5859.58	4.33	0	11522	6013	5946	5903	5836	5793	5935	5825	132	1760	500	4110	10	1	26319633	1550	-35.91	0.44	12	0.33	-164.00	13407.00	8520	20230831	-30.87	5040	20230103	16.87	8520	-30.87	20230831	5040	16.87	20230103	8520	-30.87	20230831	5040	16.87	20230103	4.84	N	013570	500	131 억	1139811	N	N	0	N	N
37	20231222	130302	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	0	3	0.00	465749500	79515	52.35	5890	5910	5820	7640	4120	5880	5857.38	4.33	0	10098	6013	5946	5903	5836	5793	5935	5825	132	1760	500	4110	10	1	26319633	1548	-35.85	0.44	12	0.30	-164.00	13407.00	8520	20230831	-30.99	5040	20230103	16.67	8520	-30.99	20230831	5040	16.67	20230103	8520	-30.99	20230831	5040	16.67	20230103	4.84	N	013570	500	131 억	1139811	N	N	0	N	N
38	20231222	120303	57	100.00	KOSPI	금융업	N	N	N	N	N	5860	-20	5	-0.34	392703580	67059	44.15	5890	5910	5820	7640	4120	5880	5856.09	4.33	0	7903	6013	5946	5903	5836	5793	5935	5825	132	1760	500	4110	10	1	26319633	1542	-35.73	0.44	12	0.25	-164.00	13407.00	8520	20230831	-31.22	5040	20230103	16.27	8520	-31.22	20230831	5040	16.27	20230103	8520	-31.22	20230831	5040	16.27	20230103	4.84	N	013570	500	131 억	1139811	N	N	0	N	N
39	20231222	110304	57	100.00	KOSPI	금융업	N	N	N	N	N	5850	-30	5	-0.51	274749120	46925	30.89	5890	5910	5820	7640	4120	5880	5855.07	4.33	0	-2581	6013	5946	5903	5836	5793	5935	5825	132	1760	500	4110	10	1	26319633	1540	-35.67	0.44	12	0.18	-164.00	13407.00	8520	20230831	-31.34	5040	20230103	16.07	8520	-31.34	20230831	5040	16.07	20230103	8520	-31.34	20230831	5040	16.07	20230103	4.84	N	013570	500	131 억	1139811	N	N	0	N	N
40	20231222	100302	57	100.00	KOSPI	금융업	N	N	N	N	N	5860	-20	5	-0.34	145651390	24818	16.34	5890	5910	5850	7640	4120	5880	5868.78	4.33	0	-4373	6013	5946	5903	5836	5793	5935	5825	132	1760	500	4110	10	1	26319633	1542	-35.73	0.44	12	0.09	-164.00	13407.00	8520	20230831	-31.22	5040	20230103	16.27	8520	-31.22	20230831	5040	16.27	20230103	8520	-31.22	20230831	5040	16.27	20230103	4.84	N	013570	500	131 억	1139811	N	N	0	N	N
41	20231222	090302	57	100.00	KOSPI	금융업	N	N	N	N	N	5900	20	2	0.34	22606160	3837	2.53	5890	5900	5880	7640	4120	5880	5891.62	4.33	0	669	6013	5946	5903	5836	5793	5935	5825	132	1760	500	4110	10	1	26319633	1553	-35.98	0.44	12	0.01	-164.00	13407.00	8520	20230831	-30.75	5040	20230103	17.06	8520	-30.75	20230831	5040	17.06	20230103	8520	-30.75	20230831	5040	17.06	20230103	4.84	N	013570	500	131 억	1139811	N	N	0	N	N
42	20231221	160302	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	-40	5	-0.68	889317170	150528	82.34	5880	5970	5860	7690	4150	5920	5908.35	4.37	0	-10957	6040	5980	5900	5840	5760	6010	5870	132	1770	500	4140	10	1	26319633	1548	-35.85	0.44	12	0.57	-164.00	13407.00	8520	20230831	-30.99	5040	20230103	16.67	8520	-30.99	20230831	5040	16.67	20230103	8520	-30.99	20230831	5040	16.67	20230103	4.90	N	013570	500	131 억	1149968	N	N	0	N	N
43	20231221	150303	57	100.00	KOSPI	금융업	N	N	N	N	N	5910	-10	5	-0.17	856185580	144897	79.26	5880	5970	5860	7690	4150	5920	5908.93	4.37	0	-10931	6040	5980	5900	5840	5760	6010	5870	132	1770	500	4140	10	1	26319633	1555	-36.04	0.44	12	0.55	-164.00	13407.00	8520	20230831	-30.63	5040	20230103	17.26	8520	-30.63	20230831	5040	17.26	20230103	8520	-30.63	20230831	5040	17.26	20230103	4.90	N	013570	500	131 억	1149968	N	N	0	N	N
44	20231221	140301	57	100.00	KOSPI	금융업	N	N	N	N	N	5910	-10	5	-0.17	684034320	115741	63.31	5880	5970	5860	7690	4150	5920	5910.04	4.37	0	-11282	6040	5980	5900	5840	5760	6010	5870	132	1770	500	4140	10	1	26319633	1555	-36.04	0.44	12	0.44	-164.00	13407.00	8520	20230831	-30.63	5040	20230103	17.26	8520	-30.63	20230831	5040	17.26	20230103	8520	-30.63	20230831	5040	17.26	20230103	4.90	N	013570	500	131 억	1149968	N	N	0	N	N
45	20231221	130302	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	-40	5	-0.68	603336020	102005	55.80	5880	5970	5860	7690	4150	5920	5914.77	4.37	0	-8651	6040	5980	5900	5840	5760	6010	5870	132	1770	500	4140	10	1	26319633	1548	-35.85	0.44	12	0.39	-164.00	13407.00	8520	20230831	-30.99	5040	20230103	16.67	8520	-30.99	20230831	5040	16.67	20230103	8520	-30.99	20230831	5040	16.67	20230103	4.90	N	013570	500	131 억	1149968	N	N	0	N	N
46	20231221	120302	57	100.00	KOSPI	금융업	N	N	N	N	N	5910	-10	5	-0.17	551355330	93180	50.97	5880	5970	5860	7690	4150	5920	5917.10	4.37	0	-8437	6040	5980	5900	5840	5760	6010	5870	132	1770	500	4140	10	1	26319633	1555	-36.04	0.44	12	0.35	-164.00	13407.00	8520	20230831	-30.63	5040	20230103	17.26	8520	-30.63	20230831	5040	17.26	20230103	8520	-30.63	20230831	5040	17.26	20230103	4.90	N	013570	500	131 억	1149968	N	N	0	N	N
47	20231221	110303	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	-40	5	-0.68	508737670	85951	47.02	5880	5970	5860	7690	4150	5920	5918.93	4.37	0	-11659	6040	5980	5900	5840	5760	6010	5870	132	1770	500	4140	10	1	26319633	1548	-35.85	0.44	12	0.33	-164.00	13407.00	8520	20230831	-30.99	5040	20230103	16.67	8520	-30.99	20230831	5040	16.67	20230103	8520	-30.99	20230831	5040	16.67	20230103	4.90	N	013570	500	131 억	1149968	N	N	0	N	N
48	20231221	100300	57	100.00	KOSPI	금융업	N	N	N	N	N	5960	40	2	0.68	261708280	44138	24.14	5880	5970	5860	7690	4150	5920	5929.32	4.37	0	1033	6040	5980	5900	5840	5760	6010	5870	132	1770	500	4140	10	1	26319633	1569	-36.34	0.44	12	0.17	-164.00	13407.00	8520	20230831	-30.05	5040	20230103	18.25	8520	-30.05	20230831	5040	18.25	20230103	8520	-30.05	20230831	5040	18.25	20230103	4.90	N	013570	500	131 억	1149968	N	N	0	N	N
49	20231221	090303	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	-40	5	-0.68	24998810	4258	2.33	5880	5880	5860	7690	4150	5920	5871.02	4.37	0	148	6040	5980	5900	5840	5760	6010	5870	132	1770	500	4140	10	1	26319633	1548	-35.85	0.44	12	0.02	-164.00	13407.00	8520	20230831	-30.99	5040	20230103	16.67	8520	-30.99	20230831	5040	16.67	20230103	8520	-30.99	20230831	5040	16.67	20230103	4.90	N	013570	500	131 억	1149968	N	N	0	N	N
50	20231220	160303	57	100.00	KOSPI	금융업	N	N	N	N	N	5920	100	2	1.72	1061877010	180162	160.86	5820	5960	5820	7560	4080	5820	5893.97	4.30	0	18984	5940	5880	5830	5770	5720	5910	5800	132	1740	500	4070	10	1	26319633	1558	-36.10	0.44	12	0.68	-164.00	13407.00	8520	20230831	-30.52	5040	20230103	17.46	8520	-30.52	20230831	5040	17.46	20230103	8520	-30.52	20230831	5040	17.46	20230103	4.99	N	013570	500	131 억	1131255	N	N	0	N	N
51	20231220	150317	57	100.00	KOSPI	금융업	N	N	N	N	N	5920	100	2	1.72	931914860	158183	141.23	5820	5960	5820	7560	4080	5820	5891.37	4.30	0	22075	5940	5880	5830	5770	5720	5910	5800	132	1740	500	4070	10	1	26319633	1558	-36.10	0.44	12	0.60	-164.00	13407.00	8520	20230831	-30.52	5040	20230103	17.46	8520	-30.52	20230831	5040	17.46	20230103	8520	-30.52	20230831	5040	17.46	20230103	4.99	N	013570	500	131 억	1131255	N	N	0	N	N
52	20231220	140321	57	100.00	KOSPI	금융업	N	N	N	N	N	5930	110	2	1.89	814493380	138247	123.43	5820	5960	5820	7560	4080	5820	5891.58	4.30	0	19416	5940	5880	5830	5770	5720	5910	5800	132	1740	500	4070	10	1	26319633	1561	-36.16	0.44	12	0.53	-164.00	13407.00	8520	20230831	-30.40	5040	20230103	17.66	8520	-30.40	20230831	5040	17.66	20230103	8520	-30.40	20230831	5040	17.66	20230103	4.99	N	013570	500	131 억	1131255	N	N	0	N	N
53	20231220	130321	57	100.00	KOSPI	금융업	N	N	N	N	N	5900	80	2	1.37	584321980	99357	88.71	5820	5920	5820	7560	4080	5820	5881.03	4.30	0	18476	5940	5880	5830	5770	5720	5910	5800	132	1740	500	4070	10	1	26319633	1553	-35.98	0.44	12	0.38	-164.00	13407.00	8520	20230831	-30.75	5040	20230103	17.06	8520	-30.75	20230831	5040	17.06	20230103	8520	-30.75	20230831	5040	17.06	20230103	4.99	N	013570	500	131 억	1131255	N	N	0	N	N
54	20231220	120301	57	100.00	KOSPI	금융업	N	N	N	N	N	5900	80	2	1.37	399676980	68087	60.79	5820	5900	5820	7560	4080	5820	5870.09	4.30	0	19373	5940	5880	5830	5770	5720	5910	5800	132	1740	500	4070	10	1	26319633	1553	-35.98	0.44	12	0.26	-164.00	13407.00	8520	20230831	-30.75	5040	20230103	17.06	8520	-30.75	20230831	5040	17.06	20230103	8520	-30.75	20230831	5040	17.06	20230103	4.99	N	013570	500	131 억	1131255	N	N	0	N	N
55	20231220	110304	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	60	2	1.03	307998740	52523	46.90	5820	5890	5820	7560	4080	5820	5864.07	4.30	0	18033	5940	5880	5830	5770	5720	5910	5800	132	1740	500	4070	10	1	26319633	1548	-35.85	0.44	12	0.20	-164.00	13407.00	8520	20230831	-30.99	5040	20230103	16.67	8520	-30.99	20230831	5040	16.67	20230103	8520	-30.99	20230831	5040	16.67	20230103	4.99	N	013570	500	131 억	1131255	N	N	0	N	N
56	20231220	100301	57	100.00	KOSPI	금융업	N	N	N	N	N	5890	70	2	1.20	163216410	27872	24.89	5820	5890	5820	7560	4080	5820	5855.93	4.30	0	9801	5940	5880	5830	5770	5720	5910	5800	132	1740	500	4070	10	1	26319633	1550	-35.91	0.44	12	0.11	-164.00	13407.00	8520	20230831	-30.87	5040	20230103	16.87	8520	-30.87	20230831	5040	16.87	20230103	8520	-30.87	20230831	5040	16.87	20230103	4.99	N	013570	500	131 억	1131255	N	N	0	N	N
57	20231220	090301	57	100.00	KOSPI	금융업	N	N	N	N	N	5830	10	2	0.17	6719670	1154	1.03	5820	5830	5820	7560	4080	5820	5822.94	4.30	0	112	5940	5880	5830	5770	5720	5910	5800	132	1740	500	4070	10	1	26319633	1534	-35.55	0.43	12	0.00	-164.00	13407.00	8520	20230831	-31.57	5040	20230103	15.67	8520	-31.57	20230831	5040	15.67	20230103	8520	-31.57	20230831	5040	15.67	20230103	4.99	N	013570	500	131 억	1131255	N	N	0	N	N
58	20231219	160302	57	100.00	KOSPI	금융업	N	N	N	N	N	5820	-10	5	-0.17	646969110	111319	102.75	5810	5890	5780	7570	4090	5830	5811.85	4.31	0	-2114	5936	5882	5816	5762	5696	5890	5770	132	1740	500	4080	10	1	26319633	1532	-35.49	0.43	12	0.42	-164.00	13407.00	8520	20230831	-31.69	5040	20230103	15.48	8520	-31.69	20230831	5040	15.48	20230103	8520	-31.69	20230831	5040	15.48	20230103	4.95	N	013570	500	131 억	1134609	N	N	5	N	N
59	20231219	150303	57	100.00	KOSPI	금융업	N	N	N	N	N	5800	-30	5	-0.51	617079860	106171	98.00	5810	5890	5780	7570	4090	5830	5812.13	4.31	0	-630	5936	5882	5816	5762	5696	5890	5770	132	1740	500	4080	10	1	26319633	1527	-35.37	0.43	12	0.40	-164.00	13407.00	8520	20230831	-31.92	5040	20230103	15.08	8520	-31.92	20230831	5040	15.08	20230103	8520	-31.92	20230831	5040	15.08	20230103	4.95	N	013570	500	131 억	1134609	N	N	5	N	N
60	20231219	140303	57	100.00	KOSPI	금융업	N	N	N	N	N	5810	-20	5	-0.34	534876820	91971	84.89	5810	5890	5780	7570	4090	5830	5815.71	4.31	0	930	5936	5882	5816	5762	5696	5890	5770	132	1740	500	4080	10	1	26319633	1529	-35.43	0.43	12	0.35	-164.00	13407.00	8520	20230831	-31.81	5040	20230103	15.28	8520	-31.81	20230831	5040	15.28	20230103	8520	-31.81	20230831	5040	15.28	20230103	4.95	N	013570	500	131 억	1134609	N	N	5	N	N
61	20231219	130302	57	100.00	KOSPI	금융업	N	N	N	N	N	5840	10	2	0.17	468600430	80574	74.37	5810	5890	5780	7570	4090	5830	5815.78	4.31	0	1595	5936	5882	5816	5762	5696	5890	5770	132	1740	500	4080	10	1	26319633	1537	-35.61	0.44	12	0.31	-164.00	13407.00	8520	20230831	-31.46	5040	20230103	15.87	8520	-31.46	20230831	5040	15.87	20230103	8520	-31.46	20230831	5040	15.87	20230103	4.95	N	013570	500	131 억	1134609	N	N	5	N	N
62	20231219	120303	57	100.00	KOSPI	금융업	N	N	N	N	N	5830	0	3	0.00	355495910	61148	56.44	5810	5860	5780	7570	4090	5830	5813.70	4.31	0	710	5936	5882	5816	5762	5696	5890	5770	132	1740	500	4080	10	1	26319633	1534	-35.55	0.43	12	0.23	-164.00	13407.00	8520	20230831	-31.57	5040	20230103	15.67	8520	-31.57	20230831	5040	15.67	20230103	8520	-31.57	20230831	5040	15.67	20230103	4.95	N	013570	500	131 억	1134609	N	N	5	N	N
63	20231219	110303	57	100.00	KOSPI	금융업	N	N	N	N	N	5830	0	3	0.00	214245730	36882	34.04	5810	5850	5780	7570	4090	5830	5808.95	4.31	0	-5025	5936	5882	5816	5762	5696	5890	5770	132	1740	500	4080	10	1	26319633	1534	-35.55	0.43	12	0.14	-164.00	13407.00	8520	20230831	-31.57	5040	20230103	15.67	8520	-31.57	20230831	5040	15.67	20230103	8520	-31.57	20230831	5040	15.67	20230103	4.95	N	013570	500	131 억	1134609	N	N	5	N	N
64	20231219	100301	57	100.00	KOSPI	금융업	N	N	N	N	N	5820	-10	5	-0.17	145598510	25081	23.15	5810	5850	5780	7570	4090	5830	5805.13	4.31	0	-6903	5936	5882	5816	5762	5696	5890	5770	132	1740	500	4080	10	1	26319633	1532	-35.49	0.43	12	0.10	-164.00	13407.00	8520	20230831	-31.69	5040	20230103	15.48	8520	-31.69	20230831	5040	15.48	20230103	8520	-31.69	20230831	5040	15.48	20230103	4.95	N	013570	500	131 억	1134609	N	N	5	N	N
65	20231219	090302	57	100.00	KOSPI	금융업	N	N	N	N	N	5830	0	3	0.00	15838110	2722	2.51	5810	5850	5810	7570	4090	5830	5818.56	4.31	0	244	5936	5882	5816	5762	5696	5890	5770	132	1740	500	4080	10	1	26319633	1534	-35.55	0.43	12	0.01	-164.00	13407.00	8520	20230831	-31.57	5040	20230103	15.67	8520	-31.57	20230831	5040	15.67	20230103	8520	-31.57	20230831	5040	15.67	20230103	4.95	N	013570	500	131 억	1134609	N	N	5	N	N
66	20231218	160303	57	100.00	KOSPI	금융업	N	N	N	N	N	5830	20	2	0.34	625469480	107319	72.70	5830	5870	5750	7550	4070	5810	5828.13	4.20	0	20644	5956	5882	5836	5762	5716	5860	5740	132	1740	500	4060	10	1	26319633	1534	-35.55	0.43	12	0.41	-164.00	13407.00	8520	20230831	-31.57	5040	20230103	15.67	8520	-31.57	20230831	5040	15.67	20230103	8520	-31.57	20230831	5040	15.67	20230103	4.92	N	013570	500	131 억	1105711	N	N	5	N	N
67	20231218	150301	57	100.00	KOSPI	금융업	N	N	N	N	N	5850	40	2	0.69	597699540	102557	69.47	5830	5870	5750	7550	4070	5810	5827.97	4.20	0	22830	5956	5882	5836	5762	5716	5860	5740	132	1740	500	4060	10	1	26319633	1540	-35.67	0.44	12	0.39	-164.00	13407.00	8520	20230831	-31.34	5040	20230103	16.07	8520	-31.34	20230831	5040	16.07	20230103	8520	-31.34	20230831	5040	16.07	20230103	4.92	N	013570	500	131 억	1105711	N	N	11	N	N
68	20231218	140301	57	100.00	KOSPI	금융업	N	N	N	N	N	5860	50	2	0.86	531135420	91157	61.75	5830	5870	5750	7550	4070	5810	5826.60	4.20	0	24406	5956	5882	5836	5762	5716	5860	5740	132	1740	500	4060	10	1	26319633	1542	-35.73	0.44	12	0.35	-164.00	13407.00	8520	20230831	-31.22	5040	20230103	16.27	8520	-31.22	20230831	5040	16.27	20230103	8520	-31.22	20230831	5040	16.27	20230103	4.92	N	013570	500	131 억	1105711	N	N	11	N	N
69	20231218	130301	57	100.00	KOSPI	금융업	N	N	N	N	N	5860	50	2	0.86	425542620	73093	49.51	5830	5870	5750	7550	4070	5810	5821.93	4.20	0	19500	5956	5882	5836	5762	5716	5860	5740	132	1740	500	4060	10	1	26319633	1542	-35.73	0.44	12	0.28	-164.00	13407.00	8520	20230831	-31.22	5040	20230103	16.27	8520	-31.22	20230831	5040	16.27	20230103	8520	-31.22	20230831	5040	16.27	20230103	4.92	N	013570	500	131 억	1105711	N	N	11	N	N
70	20231218	120259	57	100.00	KOSPI	금융업	N	N	N	N	N	5840	30	2	0.52	382590930	65741	44.53	5830	5870	5750	7550	4070	5810	5819.67	4.20	0	17944	5956	5882	5836	5762	5716	5860	5740	132	1740	500	4060	10	1	26319633	1537	-35.61	0.44	12	0.25	-164.00	13407.00	8520	20230831	-31.46	5040	20230103	15.87	8520	-31.46	20230831	5040	15.87	20230103	8520	-31.46	20230831	5040	15.87	20230103	4.92	N	013570	500	131 억	1105711	N	N	11	N	N
71	20231218	110300	57	100.00	KOSPI	금융업	N	N	N	N	N	5820	10	2	0.17	323677440	55648	37.70	5830	5870	5750	7550	4070	5810	5816.52	4.20	0	18032	5956	5882	5836	5762	5716	5860	5740	132	1740	500	4060	10	1	26319633	1532	-35.49	0.43	12	0.21	-164.00	13407.00	8520	20230831	-31.69	5040	20230103	15.48	8520	-31.69	20230831	5040	15.48	20230103	8520	-31.69	20230831	5040	15.48	20230103	4.92	N	013570	500	131 억	1105711	N	N	11	N	N
72	20231218	100300	57	100.00	KOSPI	금융업	N	N	N	N	N	5800	-10	5	-0.17	137791600	23724	16.07	5830	5840	5750	7550	4070	5810	5808.11	4.20	0	-1694	5956	5882	5836	5762	5716	5860	5740	132	1740	500	4060	10	1	26319633	1527	-35.37	0.43	12	0.09	-164.00	13407.00	8520	20230831	-31.92	5040	20230103	15.08	8520	-31.92	20230831	5040	15.08	20230103	8520	-31.92	20230831	5040	15.08	20230103	4.92	N	013570	500	131 억	1105711	N	N	11	N	N
73	20231218	090257	57	100.00	KOSPI	금융업	N	N	N	N	N	5780	-30	5	-0.52	14686160	2526	1.71	5830	5830	5780	7550	4070	5810	5814.00	4.20	0	-633	5956	5882	5836	5762	5716	5860	5740	132	1740	500	4060	10	1	26319633	1521	-35.24	0.43	12	0.01	-164.00	13407.00	8520	20230831	-32.16	5040	20230103	14.68	8520	-32.16	20230831	5040	14.68	20230103	8520	-32.16	20230831	5040	14.68	20230103	4.92	N	013570	500	131 억	1105711	N	N	11	N	N
74	20231215	160259	57	100.00	KOSPI	금융업	N	N	N	N	N	5810	-40	5	-0.68	860873620	147234	130.50	5900	5910	5790	7600	4100	5850	5847.00	4.14	0	15630	5976	5912	5866	5802	5756	5905	5795	132	1750	500	4090	10	1	26319633	1529	-35.43	0.43	12	0.56	-164.00	13407.00	8520	20230831	-31.81	5040	20230103	15.28	8520	-31.81	20230831	5040	15.28	20230103	8520	-31.81	20230831	5040	15.28	20230103	4.83	N	013570	500	131 억	1089567	N	N	11	N	N
75	20231215	150301	57	100.00	KOSPI	금융업	N	N	N	N	N	5840	-10	5	-0.17	810843300	138627	122.87	5900	5910	5790	7600	4100	5850	5849.10	4.14	0	15846	5976	5912	5866	5802	5756	5905	5795	132	1750	500	4090	10	1	26319633	1537	-35.61	0.44	12	0.53	-164.00	13407.00	8520	20230831	-31.46	5040	20230103	15.87	8520	-31.46	20230831	5040	15.87	20230103	8520	-31.46	20230831	5040	15.87	20230103	4.83	N	013570	500	131 억	1089567	N	N	23	N	N
76	20231215	140300	57	100.00	KOSPI	금융업	N	N	N	N	N	5850	0	3	0.00	538972080	91862	81.42	5900	5910	5830	7600	4100	5850	5867.19	4.14	0	6951	5976	5912	5866	5802	5756	5905	5795	132	1750	500	4090	10	1	26319633	1540	-35.67	0.44	12	0.35	-164.00	13407.00	8520	20230831	-31.34	5040	20230103	16.07	8520	-31.34	20230831	5040	16.07	20230103	8520	-31.34	20230831	5040	16.07	20230103	4.83	N	013570	500	131 억	1089567	N	N	23	N	N
77	20231215	130259	57	100.00	KOSPI	금융업	N	N	N	N	N	5850	0	3	0.00	428786930	72993	64.70	5900	5910	5830	7600	4100	5850	5874.36	4.14	0	5668	5976	5912	5866	5802	5756	5905	5795	132	1750	500	4090	10	1	26319633	1540	-35.67	0.44	12	0.28	-164.00	13407.00	8520	20230831	-31.34	5040	20230103	16.07	8520	-31.34	20230831	5040	16.07	20230103	8520	-31.34	20230831	5040	16.07	20230103	4.83	N	013570	500	131 억	1089567	N	N	23	N	N
78	20231215	120259	57	100.00	KOSPI	금융업	N	N	N	N	N	5870	20	2	0.34	332568890	56543	50.12	5900	5910	5840	7600	4100	5850	5881.70	4.14	0	6597	5976	5912	5866	5802	5756	5905	5795	132	1750	500	4090	10	1	26319633	1545	-35.79	0.44	12	0.21	-164.00	13407.00	8520	20230831	-31.10	5040	20230103	16.47	8520	-31.10	20230831	5040	16.47	20230103	8520	-31.10	20230831	5040	16.47	20230103	4.83	N	013570	500	131 억	1089567	N	N	23	N	N
79	20231215	110300	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	30	2	0.51	232036920	39475	34.99	5900	5910	5840	7600	4100	5850	5878.07	4.14	0	6400	5976	5912	5866	5802	5756	5905	5795	132	1750	500	4090	10	1	26319633	1548	-35.85	0.44	12	0.15	-164.00	13407.00	8520	20230831	-30.99	5040	20230103	16.67	8520	-30.99	20230831	5040	16.67	20230103	8520	-30.99	20230831	5040	16.67	20230103	4.83	N	013570	500	131 억	1089567	N	N	23	N	N
80	20231215	100300	57	100.00	KOSPI	금융업	N	N	N	N	N	5870	20	2	0.34	76971820	13093	11.60	5900	5900	5860	7600	4100	5850	5878.85	4.14	0	92	5976	5912	5866	5802	5756	5905	5795	132	1750	500	4090	10	1	26319633	1545	-35.79	0.44	12	0.05	-164.00	13407.00	8520	20230831	-31.10	5040	20230103	16.47	8520	-31.10	20230831	5040	16.47	20230103	8520	-31.10	20230831	5040	16.47	20230103	4.83	N	013570	500	131 억	1089567	N	N	23	N	N
81	20231215	090258	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	30	2	0.51	3305500	561	0.50	5900	5900	5880	7600	4100	5850	5892.16	4.14	0	-148	5976	5912	5866	5802	5756	5905	5795	132	1750	500	4090	10	1	26319633	1548	-35.85	0.44	12	0.00	-164.00	13407.00	8520	20230831	-30.99	5040	20230103	16.67	8520	-30.99	20230831	5040	16.67	20230103	8520	-30.99	20230831	5040	16.67	20230103	4.83	N	013570	500	131 억	1089567	N	N	23	N	N
82	20231214	160259	57	100.00	KOSPI	금융업	N	N	N	N	N	5850	30	2	0.52	661150660	112662	101.21	5850	5930	5820	7560	4080	5820	5868.48	4.19	119	-13915	5980	5900	5840	5760	5700	5870	5730	132	1740	500	4070	10	1	26319633	1540	-35.67	0.44	12	0.43	-164.00	13407.00	8520	20230831	-31.34	5040	20230103	16.07	8520	-31.34	20230831	5040	16.07	20230103	8520	-31.34	20230831	5040	16.07	20230103	4.82	N	013570	500	131 억	1102198	N	N	23	N	N
83	20231214	150307	57	100.00	KOSPI	금융업	N	N	N	N	N	5840	20	2	0.34	614472280	104681	94.04	5850	5930	5820	7560	4080	5820	5869.95	4.19	119	-12991	5980	5900	5840	5760	5700	5870	5730	132	1740	500	4070	10	1	26319633	1537	-35.61	0.44	12	0.40	-164.00	13407.00	8520	20230831	-31.46	5040	20230103	15.87	8520	-31.46	20230831	5040	15.87	20230103	8520	-31.46	20230831	5040	15.87	20230103	4.82	N	013570	500	131 억	1102198	N	N	669	N	N
84	20231214	140307	57	100.00	KOSPI	금융업	N	N	N	N	N	5870	50	2	0.86	556512480	94776	85.14	5850	5930	5820	7560	4080	5820	5871.87	4.19	119	-12030	5980	5900	5840	5760	5700	5870	5730	132	1740	500	4070	10	1	26319633	1545	-35.79	0.44	12	0.36	-164.00	13407.00	8520	20230831	-31.10	5040	20230103	16.47	8520	-31.10	20230831	5040	16.47	20230103	8520	-31.10	20230831	5040	16.47	20230103	4.82	N	013570	500	131 억	1102198	N	N	669	N	N
85	20231214	130302	57	100.00	KOSPI	금융업	N	N	N	N	N	5840	20	2	0.34	509725420	86805	77.98	5850	5930	5820	7560	4080	5820	5872.07	4.19	119	-12124	5980	5900	5840	5760	5700	5870	5730	132	1740	500	4070	10	1	26319633	1537	-35.61	0.44	12	0.33	-164.00	13407.00	8520	20230831	-31.46	5040	20230103	15.87	8520	-31.46	20230831	5040	15.87	20230103	8520	-31.46	20230831	5040	15.87	20230103	4.82	N	013570	500	131 억	1102198	N	N	669	N	N
86	20231214	120309	57	100.00	KOSPI	금융업	N	N	N	N	N	5840	20	2	0.34	425607520	72391	65.03	5850	5930	5830	7560	4080	5820	5879.29	4.19	119	-9806	5980	5900	5840	5760	5700	5870	5730	132	1740	500	4070	10	1	26319633	1537	-35.61	0.44	12	0.28	-164.00	13407.00	8520	20230831	-31.46	5040	20230103	15.87	8520	-31.46	20230831	5040	15.87	20230103	8520	-31.46	20230831	5040	15.87	20230103	4.82	N	013570	500	131 억	1102198	N	N	669	N	N
87	20231214	110302	57	100.00	KOSPI	금융업	N	N	N	N	N	5860	40	2	0.69	359059290	61027	54.82	5850	5930	5830	7560	4080	5820	5883.61	4.19	119	-7020	5980	5900	5840	5760	5700	5870	5730	132	1740	500	4070	10	1	26319633	1542	-35.73	0.44	12	0.23	-164.00	13407.00	8520	20230831	-31.22	5040	20230103	16.27	8520	-31.22	20230831	5040	16.27	20230103	8520	-31.22	20230831	5040	16.27	20230103	4.82	N	013570	500	131 억	1102198	N	N	669	N	N
88	20231214	100257	57	100.00	KOSPI	금융업	N	N	N	N	N	5900	80	2	1.37	278842140	47356	42.54	5850	5930	5830	7560	4080	5820	5888.21	4.19	119	-3062	5980	5900	5840	5760	5700	5870	5730	132	1740	500	4070	10	1	26319633	1553	-35.98	0.44	12	0.18	-164.00	13407.00	8520	20230831	-30.75	5040	20230103	17.06	8520	-30.75	20230831	5040	17.06	20230103	8520	-30.75	20230831	5040	17.06	20230103	4.82	N	013570	500	131 억	1102198	N	N	669	N	N
89	20231214	090246	57	100.00	KOSPI	금융업	N	N	N	N	N	5860	40	2	0.69	17330260	2960	2.66	5850	5890	5850	7560	4080	5820	5854.82	4.19	119	425	5980	5900	5840	5760	5700	5870	5730	132	1740	500	4070	10	1	26319633	1542	-35.73	0.44	12	0.01	-164.00	13407.00	8520	20230831	-31.22	5040	20230103	16.27	8520	-31.22	20230831	5040	16.27	20230103	8520	-31.22	20230831	5040	16.27	20230103	4.82	N	013570	500	131 억	1102198	N	N	669	N	N
90	20231213	160257	57	100.00	KOSPI	금융업	N	N	N	N	N	5820	-30	5	-0.51	641663910	109939	106.17	5840	5920	5780	7600	4100	5850	5836.56	4.23	0	-12013	5956	5902	5836	5782	5716	5910	5790	132	1750	500	4090	10	1	26319633	1532	-35.49	0.43	12	0.42	-164.00	13407.00	8520	20230831	-31.69	5040	20230103	15.48	8520	-31.69	20230831	5040	15.48	20230103	8520	-31.69	20230831	5040	15.48	20230103	4.80	N	013570	500	131 억	1114373	N	N	669	N	N
91	20231213	150304	57	100.00	KOSPI	금융업	N	N	N	N	N	5810	-40	5	-0.68	595845780	102057	98.56	5840	5920	5780	7600	4100	5850	5838.36	4.23	0	-11879	5956	5902	5836	5782	5716	5910	5790	132	1750	500	4090	10	1	26319633	1529	-35.43	0.43	12	0.39	-164.00	13407.00	8520	20230831	-31.81	5040	20230103	15.28	8520	-31.81	20230831	5040	15.28	20230103	8520	-31.81	20230831	5040	15.28	20230103	4.80	N	013570	500	131 억	1114373	N	N	0	N	N
92	20231213	140305	57	100.00	KOSPI	금융업	N	N	N	N	N	5840	-10	5	-0.17	516814820	88491	85.46	5840	5920	5780	7600	4100	5850	5840.31	4.23	0	-12074	5956	5902	5836	5782	5716	5910	5790	132	1750	500	4090	10	1	26319633	1537	-35.61	0.44	12	0.34	-164.00	13407.00	8520	20230831	-31.46	5040	20230103	15.87	8520	-31.46	20230831	5040	15.87	20230103	8520	-31.46	20230831	5040	15.87	20230103	4.80	N	013570	500	131 억	1114373	N	N	0	N	N
93	20231213	130302	57	100.00	KOSPI	금융업	N	N	N	N	N	5860	10	2	0.17	424467270	72654	70.16	5840	5920	5780	7600	4100	5850	5842.31	4.23	0	-12043	5956	5902	5836	5782	5716	5910	5790	132	1750	500	4090	10	1	26319633	1542	-35.73	0.44	12	0.28	-164.00	13407.00	8520	20230831	-31.22	5040	20230103	16.27	8520	-31.22	20230831	5040	16.27	20230103	8520	-31.22	20230831	5040	16.27	20230103	4.80	N	013570	500	131 억	1114373	N	N	0	N	N
94	20231213	120302	57	100.00	KOSPI	금융업	N	N	N	N	N	5860	10	2	0.17	374594300	64152	61.95	5840	5920	5780	7600	4100	5850	5839.17	4.23	0	-9050	5956	5902	5836	5782	5716	5910	5790	132	1750	500	4090	10	1	26319633	1542	-35.73	0.44	12	0.24	-164.00	13407.00	8520	20230831	-31.22	5040	20230103	16.27	8520	-31.22	20230831	5040	16.27	20230103	8520	-31.22	20230831	5040	16.27	20230103	4.80	N	013570	500	131 억	1114373	N	N	0	N	N
95	20231213	110302	57	100.00	KOSPI	금융업	N	N	N	N	N	5870	20	2	0.34	290795770	49836	48.13	5840	5920	5780	7600	4100	5850	5835.05	4.23	0	-6778	5956	5902	5836	5782	5716	5910	5790	132	1750	500	4090	10	1	26319633	1545	-35.79	0.44	12	0.19	-164.00	13407.00	8520	20230831	-31.10	5040	20230103	16.47	8520	-31.10	20230831	5040	16.47	20230103	8520	-31.10	20230831	5040	16.47	20230103	4.80	N	013570	500	131 억	1114373	N	N	0	N	N
96	20231213	100304	57	100.00	KOSPI	금융업	N	N	N	N	N	5850	0	3	0.00	191107690	32821	31.70	5840	5850	5780	7600	4100	5850	5822.73	4.23	0	-634	5956	5902	5836	5782	5716	5910	5790	132	1750	500	4090	10	1	26319633	1540	-35.67	0.44	12	0.12	-164.00	13407.00	8520	20230831	-31.34	5040	20230103	16.07	8520	-31.34	20230831	5040	16.07	20230103	8520	-31.34	20230831	5040	16.07	20230103	4.80	N	013570	500	131 억	1114373	N	N	0	N	N
97	20231213	090300	57	100.00	KOSPI	금융업	N	N	N	N	N	5830	-20	5	-0.34	18307990	3135	3.03	5840	5840	5830	7600	4100	5850	5839.87	4.23	0	-994	5956	5902	5836	5782	5716	5910	5790	132	1750	500	4090	10	1	26319633	1534	-35.55	0.43	12	0.01	-164.00	13407.00	8520	20230831	-31.57	5040	20230103	15.67	8520	-31.57	20230831	5040	15.67	20230103	8520	-31.57	20230831	5040	15.67	20230103	4.80	N	013570	500	131 억	1114373	N	N	0	N	N
98	20231212	160250	57	100.00	KOSPI	금융업	N	N	N	N	N	5850	0	3	0.00	595605220	102359	36.47	5850	5890	5770	7600	4100	5850	5818.76	4.32	0	-20673	6050	5950	5810	5710	5570	6000	5760	132	1750	500	4090	10	1	26319633	1540	-35.67	0.44	12	0.39	-164.00	13407.00	8520	20230831	-31.34	5040	20230103	16.07	8520	-31.34	20230831	5040	16.07	20230103	8520	-31.34	20230831	5040	16.07	20230103	4.77	N	013570	500	131 억	1137970	N	N	0	N	N
99	20231212	150256	57	100.00	KOSPI	금융업	N	N	N	N	N	5820	-30	5	-0.51	561723070	96556	34.40	5850	5890	5770	7600	4100	5850	5817.59	4.32	0	-18792	6050	5950	5810	5710	5570	6000	5760	132	1750	500	4090	10	1	26319633	1532	-35.49	0.43	12	0.37	-164.00	13407.00	8520	20230831	-31.69	5040	20230103	15.48	8520	-31.69	20230831	5040	15.48	20230103	8520	-31.69	20230831	5040	15.48	20230103	4.77	N	013570	500	131 억	1137970	N	N	0	N	N
100	20231212	140246	57	100.00	KOSPI	금융업	N	N	N	N	N	5850	0	3	0.00	515984300	88722	31.61	5850	5890	5770	7600	4100	5850	5815.74	4.32	0	-14336	6050	5950	5810	5710	5570	6000	5760	132	1750	500	4090	10	1	26319633	1540	-35.67	0.44	12	0.34	-164.00	13407.00	8520	20230831	-31.34	5040	20230103	16.07	8520	-31.34	20230831	5040	16.07	20230103	8520	-31.34	20230831	5040	16.07	20230103	4.77	N	013570	500	131 억	1137970	N	N	0	N	N
101	20231212	130243	57	100.00	KOSPI	금융업	N	N	N	N	N	5850	0	3	0.00	401075480	69131	24.63	5850	5870	5770	7600	4100	5850	5801.67	4.32	0	-7600	6050	5950	5810	5710	5570	6000	5760	132	1750	500	4090	10	1	26319633	1540	-35.67	0.44	12	0.26	-164.00	13407.00	8520	20230831	-31.34	5040	20230103	16.07	8520	-31.34	20230831	5040	16.07	20230103	8520	-31.34	20230831	5040	16.07	20230103	4.77	N	013570	500	131 억	1137970	N	N	0	N	N
102	20231212	120243	57	100.00	KOSPI	금융업	N	N	N	N	N	5800	-50	5	-0.85	330615900	57044	20.32	5850	5870	5770	7600	4100	5850	5795.80	4.32	0	-3553	6050	5950	5810	5710	5570	6000	5760	132	1750	500	4090	10	1	26319633	1527	-35.37	0.43	12	0.22	-164.00	13407.00	8520	20230831	-31.92	5040	20230103	15.08	8520	-31.92	20230831	5040	15.08	20230103	8520	-31.92	20230831	5040	15.08	20230103	4.77	N	013570	500	131 억	1137970	N	N	0	N	N
103	20231212	110245	57	100.00	KOSPI	금융업	N	N	N	N	N	5770	-80	5	-1.37	272828320	47063	16.77	5850	5870	5770	7600	4100	5850	5797.09	4.32	0	-1188	6050	5950	5810	5710	5570	6000	5760	132	1750	500	4090	10	1	26319633	1519	-35.18	0.43	12	0.18	-164.00	13407.00	8520	20230831	-32.28	5040	20230103	14.48	8520	-32.28	20230831	5040	14.48	20230103	8520	-32.28	20230831	5040	14.48	20230103	4.77	N	013570	500	131 억	1137970	N	N	0	N	N
104	20231212	100255	57	100.00	KOSPI	금융업	N	N	N	N	N	5780	-70	5	-1.20	183063430	31544	11.24	5850	5870	5770	7600	4100	5850	5803.43	4.32	0	-2102	6050	5950	5810	5710	5570	6000	5760	132	1750	500	4090	10	1	26319633	1521	-35.24	0.43	12	0.12	-164.00	13407.00	8520	20230831	-32.16	5040	20230103	14.68	8520	-32.16	20230831	5040	14.68	20230103	8520	-32.16	20230831	5040	14.68	20230103	4.77	N	013570	500	131 억	1137970	N	N	0	N	N
105	20231212	090252	57	100.00	KOSPI	금융업	N	N	N	N	N	5850	0	3	0.00	28516360	4888	1.74	5850	5870	5810	7600	4100	5850	5833.95	4.32	0	-902	6050	5950	5810	5710	5570	6000	5760	132	1750	500	4090	10	1	26319633	1540	-35.67	0.44	12	0.02	-164.00	13407.00	8520	20230831	-31.34	5040	20230103	16.07	8520	-31.34	20230831	5040	16.07	20230103	8520	-31.34	20230831	5040	16.07	20230103	4.77	N	013570	500	131 억	1137970	N	N	0	N	N
106	20231211	160254	57	100.00	KOSPI	금융업	N	N	N	N	N	5850	190	2	3.36	1630941840	279854	403.06	5680	5910	5670	7350	3970	5660	5827.82	4.33	395	-5433	5720	5690	5660	5630	5600	5690	5630	132	1690	500	3960	10	1	26319633	1540	-35.67	0.44	12	1.06	-164.00	13407.00	8520	20230831	-31.34	5040	20230103	16.07	8520	-31.34	20230831	5040	16.07	20230103	8520	-31.34	20230831	5040	16.07	20230103	4.75	N	013570	500	131 억	1139766	N	N	0	N	N
107	20231211	150252	57	100.00	KOSPI	금융업	N	N	N	N	N	5850	190	2	3.36	1587715620	272449	392.39	5680	5910	5670	7350	3970	5660	5827.57	4.33	395	-5450	5720	5690	5660	5630	5600	5690	5630	132	1690	500	3960	10	1	26319633	1540	-35.67	0.44	12	1.04	-164.00	13407.00	8520	20230831	-31.34	5040	20230103	16.07	8520	-31.34	20230831	5040	16.07	20230103	8520	-31.34	20230831	5040	16.07	20230103	4.75	N	013570	500	131 억	1139766	N	N	0	N	N
108	20231211	140252	57	100.00	KOSPI	금융업	N	N	N	N	N	5840	180	2	3.18	1526024620	261894	377.19	5680	5910	5670	7350	3970	5660	5826.88	4.33	395	-5346	5720	5690	5660	5630	5600	5690	5630	132	1690	500	3960	10	1	26319633	1537	-35.61	0.44	12	1.00	-164.00	13407.00	8520	20230831	-31.46	5040	20230103	15.87	8520	-31.46	20230831	5040	15.87	20230103	8520	-31.46	20230831	5040	15.87	20230103	4.75	N	013570	500	131 억	1139766	N	N	0	N	N
109	20231211	130253	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	220	2	3.89	1435101350	246321	354.76	5680	5910	5670	7350	3970	5660	5826.14	4.33	395	-2537	5720	5690	5660	5630	5600	5690	5630	132	1690	500	3960	10	1	26319633	1548	-35.85	0.44	12	0.94	-164.00	13407.00	8520	20230831	-30.99	5040	20230103	16.67	8520	-30.99	20230831	5040	16.67	20230103	8520	-30.99	20230831	5040	16.67	20230103	4.75	N	013570	500	131 억	1139766	N	N	0	N	N
110	20231211	120254	57	100.00	KOSPI	금융업	N	N	N	N	N	5860	200	2	3.53	1381922640	237249	341.69	5680	5910	5670	7350	3970	5660	5824.78	4.33	395	-2208	5720	5690	5660	5630	5600	5690	5630	132	1690	500	3960	10	1	26319633	1542	-35.73	0.44	12	0.90	-164.00	13407.00	8520	20230831	-31.22	5040	20230103	16.27	8520	-31.22	20230831	5040	16.27	20230103	8520	-31.22	20230831	5040	16.27	20230103	4.75	N	013570	500	131 억	1139766	N	N	0	N	N
111	20231211	110252	57	100.00	KOSPI	금융업	N	N	N	N	N	5830	170	2	3.00	1238731590	212780	306.45	5680	5910	5670	7350	3970	5660	5821.65	4.33	395	4259	5720	5690	5660	5630	5600	5690	5630	132	1690	500	3960	10	1	26319633	1534	-35.55	0.43	12	0.81	-164.00	13407.00	8520	20230831	-31.57	5040	20230103	15.67	8520	-31.57	20230831	5040	15.67	20230103	8520	-31.57	20230831	5040	15.67	20230103	4.75	N	013570	500	131 억	1139766	N	N	0	N	N
112	20231211	100253	57	100.00	KOSPI	금융업	N	N	N	N	N	5870	210	2	3.71	827516900	142625	205.41	5680	5890	5670	7350	3970	5660	5802.05	4.33	395	542	5720	5690	5660	5630	5600	5690	5630	132	1690	500	3960	10	1	26319633	1545	-35.79	0.44	12	0.54	-164.00	13407.00	8520	20230831	-31.10	5040	20230103	16.47	8520	-31.10	20230831	5040	16.47	20230103	8520	-31.10	20230831	5040	16.47	20230103	4.75	N	013570	500	131 억	1139766	N	N	0	N	N
113	20231211	090253	57	100.00	KOSPI	금융업	N	N	N	N	N	5670	10	2	0.18	13570990	2391	3.44	5680	5700	5670	7350	3970	5660	5675.86	4.33	395	-1179	5720	5690	5660	5630	5600	5690	5630	132	1690	500	3960	10	1	26319633	1492	-34.57	0.42	12	0.01	-164.00	13407.00	8520	20230831	-33.45	5040	20230103	12.50	8520	-33.45	20230831	5040	12.50	20230103	8520	-33.45	20230831	5040	12.50	20230103	4.75	N	013570	500	131 억	1139766	N	N	0	N	N
114	20231208	160250	57	100.00	KOSPI	금융업	N	N	N	N	N	5660	0	3	0.00	386609550	68325	93.34	5660	5690	5630	7350	3970	5660	5658.38	4.33	0	-305	5746	5702	5656	5612	5566	5725	5635	132	1690	500	3960	10	1	26319633	1490	-34.51	0.42	12	0.26	-164.00	13407.00	8520	20230831	-33.57	5040	20230103	12.30	8520	-33.57	20230831	5040	12.30	20230103	8520	-33.57	20230831	5040	12.30	20230103	4.73	N	013570	500	131 억	1139766	N	N	4	N	N
115	20231208	150252	57	100.00	KOSPI	금융업	N	N	N	N	N	5660	0	3	0.00	364739060	64456	88.05	5660	5690	5630	7350	3970	5660	5658.72	4.33	0	-117	5746	5702	5656	5612	5566	5725	5635	132	1690	500	3960	10	1	26319633	1490	-34.51	0.42	12	0.24	-164.00	13407.00	8520	20230831	-33.57	5040	20230103	12.30	8520	-33.57	20230831	5040	12.30	20230103	8520	-33.57	20230831	5040	12.30	20230103	4.73	N	013570	500	131 억	1139766	N	N	4	N	N
116	20231208	140250	57	100.00	KOSPI	금융업	N	N	N	N	N	5650	-10	5	-0.18	314998130	55662	76.04	5660	5690	5630	7350	3970	5660	5659.12	4.33	0	-1867	5746	5702	5656	5612	5566	5725	5635	132	1690	500	3960	10	1	26319633	1487	-34.45	0.42	12	0.21	-164.00	13407.00	8520	20230831	-33.69	5040	20230103	12.10	8520	-33.69	20230831	5040	12.10	20230103	8520	-33.69	20230831	5040	12.10	20230103	4.73	N	013570	500	131 억	1139766	N	N	4	N	N
117	20231208	130249	57	100.00	KOSPI	금융업	N	N	N	N	N	5660	0	3	0.00	214494260	37860	51.72	5660	5690	5640	7350	3970	5660	5665.50	4.33	0	-2083	5746	5702	5656	5612	5566	5725	5635	132	1690	500	3960	10	1	26319633	1490	-34.51	0.42	12	0.14	-164.00	13407.00	8520	20230831	-33.57	5040	20230103	12.30	8520	-33.57	20230831	5040	12.30	20230103	8520	-33.57	20230831	5040	12.30	20230103	4.73	N	013570	500	131 억	1139766	N	N	4	N	N
118	20231208	120249	57	100.00	KOSPI	금융업	N	N	N	N	N	5660	0	3	0.00	148460470	26197	35.79	5660	5690	5640	7350	3970	5660	5667.16	4.33	0	-95	5746	5702	5656	5612	5566	5725	5635	132	1690	500	3960	10	1	26319633	1490	-34.51	0.42	12	0.10	-164.00	13407.00	8520	20230831	-33.57	5040	20230103	12.30	8520	-33.57	20230831	5040	12.30	20230103	8520	-33.57	20230831	5040	12.30	20230103	4.73	N	013570	500	131 억	1139766	N	N	4	N	N
119	20231208	110246	57	100.00	KOSPI	금융업	N	N	N	N	N	5680	20	2	0.35	102387990	18075	24.69	5660	5690	5640	7350	3970	5660	5664.70	4.33	0	438	5746	5702	5656	5612	5566	5725	5635	132	1690	500	3960	10	1	26319633	1495	-34.63	0.42	12	0.07	-164.00	13407.00	8520	20230831	-33.33	5040	20230103	12.70	8520	-33.33	20230831	5040	12.70	20230103	8520	-33.33	20230831	5040	12.70	20230103	4.73	N	013570	500	131 억	1139766	N	N	4	N	N
120	20231208	100251	57	100.00	KOSPI	금융업	N	N	N	N	N	5690	30	2	0.53	71144360	12565	17.17	5660	5690	5640	7350	3970	5660	5662.16	4.33	0	1158	5746	5702	5656	5612	5566	5725	5635	132	1690	500	3960	10	1	26319633	1498	-34.70	0.42	12	0.05	-164.00	13407.00	8520	20230831	-33.22	5040	20230103	12.90	8520	-33.22	20230831	5040	12.90	20230103	8520	-33.22	20230831	5040	12.90	20230103	4.73	N	013570	500	131 억	1139766	N	N	4	N	N
121	20231208	090249	57	100.00	KOSPI	금융업	N	N	N	N	N	5680	20	2	0.35	8847320	1562	2.13	5660	5690	5660	7350	3970	5660	5665.07	4.33	0	-431	5746	5702	5656	5612	5566	5725	5635	132	1690	500	3960	10	1	26319633	1495	-34.63	0.42	12	0.01	-164.00	13407.00	8520	20230831	-33.33	5040	20230103	12.70	8520	-33.33	20230831	5040	12.70	20230103	8520	-33.33	20230831	5040	12.70	20230103	4.73	N	013570	500	131 억	1139766	N	N	4	N	N
122	20231207	160248	57	100.00	KOSPI	금융업	N	N	N	N	N	5660	-20	5	-0.35	411266190	72883	92.82	5650	5700	5610	7380	3980	5680	5642.83	4.39	0	-14444	5780	5730	5630	5580	5480	5755	5605	132	1700	500	3970	10	1	26319633	1490	-34.51	0.42	12	0.28	-164.00	13407.00	8520	20230831	-33.57	5040	20230103	12.30	8520	-33.57	20230831	5040	12.30	20230103	8520	-33.57	20230831	5040	12.30	20230103	4.74	N	013570	500	131 억	1156348	N	N	4	N	N
123	20231207	150249	57	100.00	KOSPI	금융업	N	N	N	N	N	5650	-30	5	-0.53	393821660	69796	88.89	5650	5700	5610	7380	3980	5680	5642.47	4.39	0	-14373	5780	5730	5630	5580	5480	5755	5605	132	1700	500	3970	10	1	26319633	1487	-34.45	0.42	12	0.27	-164.00	13407.00	8520	20230831	-33.69	5040	20230103	12.10	8520	-33.69	20230831	5040	12.10	20230103	8520	-33.69	20230831	5040	12.10	20230103	4.74	N	013570	500	131 억	1156348	N	N	20	N	N
124	20231207	140249	57	100.00	KOSPI	금융업	N	N	N	N	N	5690	10	2	0.18	314529610	55763	71.02	5650	5700	5610	7380	3980	5680	5640.47	4.39	0	-13546	5780	5730	5630	5580	5480	5755	5605	132	1700	500	3970	10	1	26319633	1498	-34.70	0.42	12	0.21	-164.00	13407.00	8520	20230831	-33.22	5040	20230103	12.90	8520	-33.22	20230831	5040	12.90	20230103	8520	-33.22	20230831	5040	12.90	20230103	4.74	N	013570	500	131 억	1156348	N	N	20	N	N
125	20231207	130248	57	100.00	KOSPI	금융업	N	N	N	N	N	5680	0	3	0.00	289316810	51327	65.37	5650	5690	5610	7380	3980	5680	5636.74	4.39	0	-12525	5780	5730	5630	5580	5480	5755	5605	132	1700	500	3970	10	1	26319633	1495	-34.63	0.42	12	0.20	-164.00	13407.00	8520	20230831	-33.33	5040	20230103	12.70	8520	-33.33	20230831	5040	12.70	20230103	8520	-33.33	20230831	5040	12.70	20230103	4.74	N	013570	500	131 억	1156348	N	N	20	N	N
126	20231207	120249	57	100.00	KOSPI	금융업	N	N	N	N	N	5640	-40	5	-0.70	204769560	36409	46.37	5650	5670	5610	7380	3980	5680	5624.15	4.39	0	-9556	5780	5730	5630	5580	5480	5755	5605	132	1700	500	3970	10	1	26319633	1484	-34.39	0.42	12	0.14	-164.00	13407.00	8520	20230831	-33.80	5040	20230103	11.90	8520	-33.80	20230831	5040	11.90	20230103	8520	-33.80	20230831	5040	11.90	20230103	4.74	N	013570	500	131 억	1156348	N	N	20	N	N
127	20231207	110246	57	100.00	KOSPI	금융업	N	N	N	N	N	5620	-60	5	-1.06	150028080	26681	33.98	5650	5660	5610	7380	3980	5680	5623.03	4.39	0	-8050	5780	5730	5630	5580	5480	5755	5605	132	1700	500	3970	10	1	26319633	1479	-34.27	0.42	12	0.10	-164.00	13407.00	8520	20230831	-34.04	5040	20230103	11.51	8520	-34.04	20230831	5040	11.51	20230103	8520	-34.04	20230831	5040	11.51	20230103	4.74	N	013570	500	131 억	1156348	N	N	20	N	N
128	20231207	100247	57	100.00	KOSPI	금융업	N	N	N	N	N	5640	-40	5	-0.70	63728570	11326	14.42	5650	5660	5610	7380	3980	5680	5626.75	4.39	0	-2879	5780	5730	5630	5580	5480	5755	5605	132	1700	500	3970	10	1	26319633	1484	-34.39	0.42	12	0.04	-164.00	13407.00	8520	20230831	-33.80	5040	20230103	11.90	8520	-33.80	20230831	5040	11.90	20230103	8520	-33.80	20230831	5040	11.90	20230103	4.74	N	013570	500	131 억	1156348	N	N	20	N	N
129	20231207	090249	57	100.00	KOSPI	금융업	N	N	N	N	N	5620	-60	5	-1.06	4461910	792	1.01	5650	5650	5620	7380	3980	5680	5633.72	4.39	0	-66	5780	5730	5630	5580	5480	5755	5605	132	1700	500	3970	10	1	26319633	1479	-34.27	0.42	12	0.00	-164.00	13407.00	8520	20230831	-34.04	5040	20230103	11.51	8520	-34.04	20230831	5040	11.51	20230103	8520	-34.04	20230831	5040	11.51	20230103	4.74	N	013570	500	131 억	1156348	N	N	20	N	N
130	20231206	160243	57	100.00	KOSPI	금융업	N	N	N	N	N	5680	120	2	2.16	437688920	78450	57.06	5560	5680	5530	7220	3900	5560	5579.13	4.41	0	-5797	5706	5632	5596	5522	5486	5615	5505	132	1660	500	3890	10	1	26319633	1495	-34.63	0.42	12	0.30	-164.00	13407.00	8520	20230831	-33.33	5040	20230103	12.70	8520	-33.33	20230831	5040	12.70	20230103	8520	-33.33	20230831	5040	12.70	20230103	4.77	N	013570	500	131 억	1160758	N	N	20	N	N
131	20231206	150250	57	100.00	KOSPI	금융업	N	N	N	N	N	5620	60	2	1.08	385934870	69296	50.40	5560	5640	5530	7220	3900	5560	5569.37	4.41	0	-4992	5706	5632	5596	5522	5486	5615	5505	132	1660	500	3890	10	1	26319633	1479	-34.27	0.42	12	0.26	-164.00	13407.00	8520	20230831	-34.04	5040	20230103	11.51	8520	-34.04	20230831	5040	11.51	20230103	8520	-34.04	20230831	5040	11.51	20230103	4.77	N	013570	500	131 억	1160758	N	N	6	N	N
132	20231206	140247	57	100.00	KOSPI	금융업	N	N	N	N	N	5620	60	2	1.08	353007650	63443	46.14	5560	5630	5530	7220	3900	5560	5564.17	4.41	0	-4022	5706	5632	5596	5522	5486	5615	5505	132	1660	500	3890	10	1	26319633	1479	-34.27	0.42	12	0.24	-164.00	13407.00	8520	20230831	-34.04	5040	20230103	11.51	8520	-34.04	20230831	5040	11.51	20230103	8520	-34.04	20230831	5040	11.51	20230103	4.77	N	013570	500	131 억	1160758	N	N	6	N	N
133	20231206	130247	57	100.00	KOSPI	금융업	N	N	N	N	N	5580	20	2	0.36	305544170	54961	39.97	5560	5610	5530	7220	3900	5560	5559.29	4.41	0	-6615	5706	5632	5596	5522	5486	5615	5505	132	1660	500	3890	10	1	26319633	1469	-34.02	0.42	12	0.21	-164.00	13407.00	8520	20230831	-34.51	5040	20230103	10.71	8520	-34.51	20230831	5040	10.71	20230103	8520	-34.51	20230831	5040	10.71	20230103	4.77	N	013570	500	131 억	1160758	N	N	6	N	N
134	20231206	120244	57	100.00	KOSPI	금융업	N	N	N	N	N	5580	20	2	0.36	274498320	49396	35.93	5560	5610	5530	7220	3900	5560	5557.10	4.41	0	-7532	5706	5632	5596	5522	5486	5615	5505	132	1660	500	3890	10	1	26319633	1469	-34.02	0.42	12	0.19	-164.00	13407.00	8520	20230831	-34.51	5040	20230103	10.71	8520	-34.51	20230831	5040	10.71	20230103	8520	-34.51	20230831	5040	10.71	20230103	4.77	N	013570	500	131 억	1160758	N	N	6	N	N
135	20231206	110249	57	100.00	KOSPI	금융업	N	N	N	N	N	5580	20	2	0.36	244313140	43990	31.99	5560	5610	5530	7220	3900	5560	5553.83	4.41	0	-7412	5706	5632	5596	5522	5486	5615	5505	132	1660	500	3890	10	1	26319633	1469	-34.02	0.42	12	0.17	-164.00	13407.00	8520	20230831	-34.51	5040	20230103	10.71	8520	-34.51	20230831	5040	10.71	20230103	8520	-34.51	20230831	5040	10.71	20230103	4.77	N	013570	500	131 억	1160758	N	N	6	N	N
136	20231206	100247	57	100.00	KOSPI	금융업	N	N	N	N	N	5550	-10	5	-0.18	166882100	30070	21.87	5560	5610	5530	7220	3900	5560	5549.79	4.41	0	-9664	5706	5632	5596	5522	5486	5615	5505	132	1660	500	3890	10	1	26319633	1461	-33.84	0.41	12	0.11	-164.00	13407.00	8520	20230831	-34.86	5040	20230103	10.12	8520	-34.86	20230831	5040	10.12	20230103	8520	-34.86	20230831	5040	10.12	20230103	4.77	N	013570	500	131 억	1160758	N	N	6	N	N
137	20231206	090247	57	100.00	KOSPI	금융업	N	N	N	N	N	5610	50	2	0.90	6319120	1136	0.83	5560	5610	5560	7220	3900	5560	5562.61	4.41	0	-7	5706	5632	5596	5522	5486	5615	5505	132	1660	500	3890	10	1	26319633	1477	-34.21	0.42	12	0.00	-164.00	13407.00	8520	20230831	-34.15	5040	20230103	11.31	8520	-34.15	20230831	5040	11.31	20230103	8520	-34.15	20230831	5040	11.31	20230103	4.77	N	013570	500	131 억	1160758	N	N	6	N	N
138	20231205	160248	57	100.00	KOSPI	금융업	N	N	N	N	N	5560	-90	5	-1.59	765120960	136622	135.54	5600	5670	5560	7340	3960	5650	5600.30	4.59	0	-46310	5743	5696	5653	5606	5563	5675	5585	132	1690	500	3950	10	1	26319633	1463	-33.90	0.41	12	0.52	-164.00	13407.00	8520	20230831	-34.74	5040	20230103	10.32	8520	-34.74	20230831	5040	10.32	20230103	8520	-34.74	20230831	5040	10.32	20230103	4.81	N	013570	500	131 억	1207184	N	N	6	N	N
139	20231205	150247	57	100.00	KOSPI	금융업	N	N	N	N	N	5580	-70	5	-1.24	648207840	115598	114.68	5600	5670	5560	7340	3960	5650	5607.43	4.59	0	-39442	5743	5696	5653	5606	5563	5675	5585	132	1690	500	3950	10	1	26319633	1469	-34.02	0.42	12	0.44	-164.00	13407.00	8520	20230831	-34.51	5040	20230103	10.71	8520	-34.51	20230831	5040	10.71	20230103	8520	-34.51	20230831	5040	10.71	20230103	4.81	N	013570	500	131 억	1207184	N	N	3	N	N
140	20231205	140248	57	100.00	KOSPI	금융업	N	N	N	N	N	5610	-40	5	-0.71	448522850	79855	79.22	5600	5670	5600	7340	3960	5650	5616.72	4.59	0	-17262	5743	5696	5653	5606	5563	5675	5585	132	1690	500	3950	10	1	26319633	1477	-34.21	0.42	12	0.30	-164.00	13407.00	8520	20230831	-34.15	5040	20230103	11.31	8520	-34.15	20230831	5040	11.31	20230103	8520	-34.15	20230831	5040	11.31	20230103	4.81	N	013570	500	131 억	1207184	N	N	3	N	N
141	20231205	130248	57	100.00	KOSPI	금융업	N	N	N	N	N	5630	-20	5	-0.35	379780830	67605	67.07	5600	5670	5600	7340	3960	5650	5617.64	4.59	0	-10485	5743	5696	5653	5606	5563	5675	5585	132	1690	500	3950	10	1	26319633	1482	-34.33	0.42	12	0.26	-164.00	13407.00	8520	20230831	-33.92	5040	20230103	11.71	8520	-33.92	20230831	5040	11.71	20230103	8520	-33.92	20230831	5040	11.71	20230103	4.81	N	013570	500	131 억	1207184	N	N	3	N	N
142	20231205	120246	57	100.00	KOSPI	금융업	N	N	N	N	N	5610	-40	5	-0.71	324144540	57710	57.25	5600	5670	5600	7340	3960	5650	5616.78	4.59	0	-7171	5743	5696	5653	5606	5563	5675	5585	132	1690	500	3950	10	1	26319633	1477	-34.21	0.42	12	0.22	-164.00	13407.00	8520	20230831	-34.15	5040	20230103	11.31	8520	-34.15	20230831	5040	11.31	20230103	8520	-34.15	20230831	5040	11.31	20230103	4.81	N	013570	500	131 억	1207184	N	N	3	N	N
143	20231205	110246	57	100.00	KOSPI	금융업	N	N	N	N	N	5620	-30	5	-0.53	254881500	45358	45.00	5600	5670	5600	7340	3960	5650	5619.33	4.59	0	-3753	5743	5696	5653	5606	5563	5675	5585	132	1690	500	3950	10	1	26319633	1479	-34.27	0.42	12	0.17	-164.00	13407.00	8520	20230831	-34.04	5040	20230103	11.51	8520	-34.04	20230831	5040	11.51	20230103	8520	-34.04	20230831	5040	11.51	20230103	4.81	N	013570	500	131 억	1207184	N	N	3	N	N
144	20231205	100246	57	100.00	KOSPI	금융업	N	N	N	N	N	5650	0	3	0.00	107013040	19039	18.89	5600	5670	5600	7340	3960	5650	5620.73	4.59	0	-2440	5743	5696	5653	5606	5563	5675	5585	132	1690	500	3950	10	1	26319633	1487	-34.45	0.42	12	0.07	-164.00	13407.00	8520	20230831	-33.69	5040	20230103	12.10	8520	-33.69	20230831	5040	12.10	20230103	8520	-33.69	20230831	5040	12.10	20230103	4.81	N	013570	500	131 억	1207184	N	N	3	N	N
145	20231205	090244	57	100.00	KOSPI	금융업	N	N	N	N	N	5610	-40	5	-0.71	31456610	5614	5.57	5600	5670	5600	7340	3960	5650	5603.24	4.59	0	-282	5743	5696	5653	5606	5563	5675	5585	132	1690	500	3950	10	1	26319633	1477	-34.21	0.42	12	0.02	-164.00	13407.00	8520	20230831	-34.15	5040	20230103	11.31	8520	-34.15	20230831	5040	11.31	20230103	8520	-34.15	20230831	5040	11.31	20230103	4.81	N	013570	500	131 억	1207184	N	N	3	N	N
146	20231204	160246	57	100.00	KOSPI	금융업	N	N	N	N	N	5650	-20	5	-0.35	560904090	99264	58.69	5670	5700	5610	7370	3970	5670	5650.61	4.64	0	-12119	5856	5762	5706	5612	5556	5735	5585	132	1700	500	3960	10	1	26319633	1487	-34.45	0.42	12	0.38	-164.00	13407.00	8520	20230831	-33.69	5040	20230103	12.10	8520	-33.69	20230831	5040	12.10	20230103	8520	-33.69	20230831	5040	12.10	20230103	4.84	N	013570	500	131 억	1220321	N	N	3	N	N
147	20231204	150248	57	100.00	KOSPI	금융업	N	N	N	N	N	5660	-10	5	-0.18	510042000	90266	53.37	5670	5700	5610	7370	3970	5670	5650.40	4.64	0	-10878	5856	5762	5706	5612	5556	5735	5585	132	1700	500	3960	10	1	26319633	1490	-34.51	0.42	12	0.34	-164.00	13407.00	8520	20230831	-33.57	5040	20230103	12.30	8520	-33.57	20230831	5040	12.30	20230103	8520	-33.57	20230831	5040	12.30	20230103	4.84	N	013570	500	131 억	1220321	N	N	0	N	N
148	20231204	140246	57	100.00	KOSPI	금융업	N	N	N	N	N	5680	10	2	0.18	487427380	86276	51.01	5670	5700	5610	7370	3970	5670	5649.60	4.64	0	-10735	5856	5762	5706	5612	5556	5735	5585	132	1700	500	3960	10	1	26319633	1495	-34.63	0.42	12	0.33	-164.00	13407.00	8520	20230831	-33.33	5040	20230103	12.70	8520	-33.33	20230831	5040	12.70	20230103	8520	-33.33	20230831	5040	12.70	20230103	4.84	N	013570	500	131 억	1220321	N	N	0	N	N
149	20231204	130245	57	100.00	KOSPI	금융업	N	N	N	N	N	5670	0	3	0.00	416878990	73829	43.65	5670	5700	5610	7370	3970	5670	5646.50	4.64	0	-9914	5856	5762	5706	5612	5556	5735	5585	132	1700	500	3960	10	1	26319633	1492	-34.57	0.42	12	0.28	-164.00	13407.00	8520	20230831	-33.45	5040	20230103	12.50	8520	-33.45	20230831	5040	12.50	20230103	8520	-33.45	20230831	5040	12.50	20230103	4.84	N	013570	500	131 억	1220321	N	N	0	N	N
150	20231204	120245	57	100.00	KOSPI	금융업	N	N	N	N	N	5690	20	2	0.35	376150890	66671	39.42	5670	5700	5610	7370	3970	5670	5641.84	4.64	0	-8680	5856	5762	5706	5612	5556	5735	5585	132	1700	500	3960	10	1	26319633	1498	-34.70	0.42	12	0.25	-164.00	13407.00	8520	20230831	-33.22	5040	20230103	12.90	8520	-33.22	20230831	5040	12.90	20230103	8520	-33.22	20230831	5040	12.90	20230103	4.84	N	013570	500	131 억	1220321	N	N	0	N	N
151	20231204	110246	57	100.00	KOSPI	금융업	N	N	N	N	N	5670	0	3	0.00	331252280	58757	34.74	5670	5700	5610	7370	3970	5670	5637.59	4.64	0	-8356	5856	5762	5706	5612	5556	5735	5585	132	1700	500	3960	10	1	26319633	1492	-34.57	0.42	12	0.22	-164.00	13407.00	8520	20230831	-33.45	5040	20230103	12.50	8520	-33.45	20230831	5040	12.50	20230103	8520	-33.45	20230831	5040	12.50	20230103	4.84	N	013570	500	131 억	1220321	N	N	0	N	N
152	20231204	100245	57	100.00	KOSPI	금융업	N	N	N	N	N	5640	-30	5	-0.53	254389020	45143	26.69	5670	5700	5610	7370	3970	5670	5635.07	4.64	0	-4912	5856	5762	5706	5612	5556	5735	5585	132	1700	500	3960	10	1	26319633	1484	-34.39	0.42	12	0.17	-164.00	13407.00	8520	20230831	-33.80	5040	20230103	11.90	8520	-33.80	20230831	5040	11.90	20230103	8520	-33.80	20230831	5040	11.90	20230103	4.84	N	013570	500	131 억	1220321	N	N	0	N	N
153	20231204	090245	57	100.00	KOSPI	금융업	N	N	N	N	N	5640	-30	5	-0.53	23638210	4175	2.47	5670	5700	5640	7370	3970	5670	5661.56	4.64	0	-3374	5856	5762	5706	5612	5556	5735	5585	132	1700	500	3960	10	1	26319633	1484	-34.39	0.42	12	0.02	-164.00	13407.00	8520	20230831	-33.80	5040	20230103	11.90	8520	-33.80	20230831	5040	11.90	20230103	8520	-33.80	20230831	5040	11.90	20230103	4.84	N	013570	500	131 억	1220321	N	N	0	N	N
154	20231201	160245	57	100.00	KOSPI	금융업	N	N	N	N	N	5670	-110	5	-1.90	943725840	166047	116.52	5800	5800	5650	7510	4050	5780	5683.50	4.76	0	-34278	5873	5826	5793	5746	5713	5810	5730	132	1730	500	4040	10	1	26319633	1492	-34.57	0.42	12	0.63	-164.00	13407.00	8520	20230831	-33.45	5040	20230103	12.50	8520	-33.45	20230831	5040	12.50	20230103	8520	-33.45	20230831	5040	12.50	20230103	4.67	N	013570	500	131 억	1251592	N	N	0	N	N
155	20231201	150245	57	100.00	KOSPI	금융업	N	N	N	N	N	5680	-100	5	-1.73	886378770	155935	109.42	5800	5800	5650	7510	4050	5780	5684.28	4.76	0	-31343	5873	5826	5793	5746	5713	5810	5730	132	1730	500	4040	10	1	26319633	1495	-34.63	0.42	12	0.59	-164.00	13407.00	8520	20230831	-33.33	5040	20230103	12.70	8520	-33.33	20230831	5040	12.70	20230103	8520	-33.33	20230831	5040	12.70	20230103	4.67	N	013570	500	131 억	1251592	N	N	0	N	N
156	20231201	140245	57	100.00	KOSPI	금융업	N	N	N	N	N	5680	-100	5	-1.73	796209630	140038	98.27	5800	5800	5650	7510	4050	5780	5685.67	4.76	0	-28021	5873	5826	5793	5746	5713	5810	5730	132	1730	500	4040	10	1	26319633	1495	-34.63	0.42	12	0.53	-164.00	13407.00	8520	20230831	-33.33	5040	20230103	12.70	8520	-33.33	20230831	5040	12.70	20230103	8520	-33.33	20230831	5040	12.70	20230103	4.67	N	013570	500	131 억	1251592	N	N	0	N	N
157	20231201	130244	57	100.00	KOSPI	금융업	N	N	N	N	N	5680	-100	5	-1.73	732896970	128881	90.44	5800	5800	5650	7510	4050	5780	5686.62	4.76	0	-27420	5873	5826	5793	5746	5713	5810	5730	132	1730	500	4040	10	1	26319633	1495	-34.63	0.42	12	0.49	-164.00	13407.00	8520	20230831	-33.33	5040	20230103	12.70	8520	-33.33	20230831	5040	12.70	20230103	8520	-33.33	20230831	5040	12.70	20230103	4.67	N	013570	500	131 억	1251592	N	N	0	N	N
158	20231201	120246	57	100.00	KOSPI	금융업	N	N	N	N	N	5690	-90	5	-1.56	671726080	118126	82.89	5800	5800	5650	7510	4050	5780	5686.52	4.76	0	-26886	5873	5826	5793	5746	5713	5810	5730	132	1730	500	4040	10	1	26319633	1498	-34.70	0.42	12	0.45	-164.00	13407.00	8520	20230831	-33.22	5040	20230103	12.90	8520	-33.22	20230831	5040	12.90	20230103	8520	-33.22	20230831	5040	12.90	20230103	4.67	N	013570	500	131 억	1251592	N	N	0	N	N
159	20231201	110245	57	100.00	KOSPI	금융업	N	N	N	N	N	5690	-90	5	-1.56	625019630	109913	77.13	5800	5800	5650	7510	4050	5780	5686.49	4.76	0	-24658	5873	5826	5793	5746	5713	5810	5730	132	1730	500	4040	10	1	26319633	1498	-34.70	0.42	12	0.42	-164.00	13407.00	8520	20230831	-33.22	5040	20230103	12.90	8520	-33.22	20230831	5040	12.90	20230103	8520	-33.22	20230831	5040	12.90	20230103	4.67	N	013570	500	131 억	1251592	N	N	0	N	N
160	20231201	100245	57	100.00	KOSPI	금융업	N	N	N	N	N	5660	-120	5	-2.08	524856680	92280	64.76	5800	5800	5650	7510	4050	5780	5687.65	4.76	0	-21611	5873	5826	5793	5746	5713	5810	5730	132	1730	500	4040	10	1	26319633	1490	-34.51	0.42	12	0.35	-164.00	13407.00	8520	20230831	-33.57	5040	20230103	12.30	8520	-33.57	20230831	5040	12.30	20230103	8520	-33.57	20230831	5040	12.30	20230103	4.67	N	013570	500	131 억	1251592	N	N	0	N	N
161	20231201	090242	57	100.00	KOSPI	금융업	N	N	N	N	N	5740	-40	5	-0.69	98510970	17175	12.05	5800	5800	5710	7510	4050	5780	5735.72	4.76	0	3273	5873	5826	5793	5746	5713	5810	5730	132	1730	500	4040	10	1	26319633	1511	-35.00	0.43	12	0.07	-164.00	13407.00	8520	20230831	-32.63	5040	20230103	13.89	8520	-32.63	20230831	5040	13.89	20230103	8520	-32.63	20230831	5040	13.89	20230103	4.67	N	013570	500	131 억	1251592	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History