KissMeData/001750/price/prices-20231201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

67 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	160127	57	100.00	KOSPI		금융업	N	N	N	N		N	9180	50	2	0.55	164857040	18057	44.87	9190	9200	9060	11860	6400	9130	9128.86	6.24	12239	-2761	9323	9226	9123	9026	8923	9275	9075	636	2730	5000	6570	10	1	12728534	1168	5.06	0.26	12	0.14	1813.00	34701.00	9850	20231205	-6.80	8010	20230103	14.61	9850	-6.80	20231205	8010	14.61	20230103	9850	-6.80	20231205	8010	14.61	20230103	0.09	N	001750	5000	636 억	794677	N	N	2	N	N
3	20231229	150127	57	100.00	KOSPI		금융업	N	N	N	N		N	9180	50	2	0.55	164857040	18057	44.87	9190	9200	9060	11860	6400	9130	9128.86	6.24	12239	-2761	9323	9226	9123	9026	8923	9275	9075	636	2730	5000	6570	10	1	12728534	1168	5.06	0.26	12	0.14	1813.00	34701.00	9850	20231205	-6.80	8010	20230103	14.61	9850	-6.80	20231205	8010	14.61	20230103	9850	-6.80	20231205	8010	14.61	20230103	0.09	N	001750	5000	636 억	794677	N	N	2	N	N
4	20231229	140126	57	100.00	KOSPI		금융업	N	N	N	N		N	9180	50	2	0.55	164857040	18057	44.87	9190	9200	9060	11860	6400	9130	9128.86	6.24	12239	-2761	9323	9226	9123	9026	8923	9275	9075	636	2730	5000	6570	10	1	12728534	1168	5.06	0.26	12	0.14	1813.00	34701.00	9850	20231205	-6.80	8010	20230103	14.61	9850	-6.80	20231205	8010	14.61	20230103	9850	-6.80	20231205	8010	14.61	20230103	0.09	N	001750	5000	636 억	794677	N	N	2	N	N
5	20231229	130127	57	100.00	KOSPI		금융업	N	N	N	N		N	9180	50	2	0.55	164857040	18057	44.87	9190	9200	9060	11860	6400	9130	9128.86	6.24	12239	-2761	9323	9226	9123	9026	8923	9275	9075	636	2730	5000	6570	10	1	12728534	1168	5.06	0.26	12	0.14	1813.00	34701.00	9850	20231205	-6.80	8010	20230103	14.61	9850	-6.80	20231205	8010	14.61	20230103	9850	-6.80	20231205	8010	14.61	20230103	0.09	N	001750	5000	636 억	794677	N	N	2	N	N
6	20231229	120126	57	100.00	KOSPI		금융업	N	N	N	N		N	9180	50	2	0.55	164857040	18057	44.87	9190	9200	9060	11860	6400	9130	9128.86	6.24	12239	-2761	9323	9226	9123	9026	8923	9275	9075	636	2730	5000	6570	10	1	12728534	1168	5.06	0.26	12	0.14	1813.00	34701.00	9850	20231205	-6.80	8010	20230103	14.61	9850	-6.80	20231205	8010	14.61	20230103	9850	-6.80	20231205	8010	14.61	20230103	0.09	N	001750	5000	636 억	794677	N	N	2	N	N
7	20231229	110125	57	100.00	KOSPI		금융업	N	N	N	N		N	9180	50	2	0.55	164857040	18057	44.87	9190	9200	9060	11860	6400	9130	9128.86	6.24	12239	-2761	9323	9226	9123	9026	8923	9275	9075	636	2730	5000	6570	10	1	12728534	1168	5.06	0.26	12	0.14	1813.00	34701.00	9850	20231205	-6.80	8010	20230103	14.61	9850	-6.80	20231205	8010	14.61	20230103	9850	-6.80	20231205	8010	14.61	20230103	0.09	N	001750	5000	636 억	794677	N	N	2	N	N
8	20231229	100125	57	100.00	KOSPI		금융업	N	N	N	N		N	9180	50	2	0.55	164857040	18057	44.87	9190	9200	9060	11860	6400	9130	9128.86	6.24	12239	-2761	9323	9226	9123	9026	8923	9275	9075	636	2730	5000	6570	10	1	12728534	1168	5.06	0.26	12	0.14	1813.00	34701.00	9850	20231205	-6.80	8010	20230103	14.61	9850	-6.80	20231205	8010	14.61	20230103	9850	-6.80	20231205	8010	14.61	20230103	0.09	N	001750	5000	636 억	794677	N	N	2	N	N
9	20231229	090125	57	100.00	KOSPI		금융업	N	N	N	N		N	9180	50	2	0.55	164857040	18057	44.87	9190	9200	9060	11860	6400	9130	9128.86	6.24	12239	-2761	9323	9226	9123	9026	8923	9275	9075	636	2730	5000	6570	10	1	12728534	1168	5.06	0.26	12	0.14	1813.00	34701.00	9850	20231205	-6.80	8010	20230103	14.61	9850	-6.80	20231205	8010	14.61	20230103	9850	-6.80	20231205	8010	14.61	20230103	0.09	N	001750	5000	636 억	794677	N	N	2	N	N
10	20231228	160125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9180	50	2	0.55	161754200	17719	44.03	9190	9200	9060	11860	6400	9130	9128.86	6.15	0	-2761	9323	9226	9123	9026	8923	9275	9075	636	2730	5000	6570	10	1	12728534	1168	5.06	0.26	12	0.14	1813.00	34701.00	9850	20231205	-6.80	8010	20230103	14.61	9850	-6.80	20231205	8010	14.61	20230103	9850	-6.80	20231205	8010	14.61	20230103	0.09	N	001750	5000	636 억	782438	N	N	2	N	N
11	20231228	150125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9170	40	2	0.44	141139340	15475	38.45	9190	9190	9060	11860	6400	9130	9120.47	6.15	0	-2595	9323	9226	9123	9026	8923	9275	9075	636	2730	5000	6570	10	1	12728534	1167	5.06	0.26	12	0.12	1813.00	34701.00	9850	20231205	-6.90	8010	20230103	14.48	9850	-6.90	20231205	8010	14.48	20230103	9850	-6.90	20231205	8010	14.48	20230103	0.09	N	001750	5000	636 억	782438	N	N	0	N	N
12	20231228	140124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9140	10	2	0.11	122289530	13415	33.34	9190	9190	9060	11860	6400	9130	9115.88	6.15	0	-2548	9323	9226	9123	9026	8923	9275	9075	636	2730	5000	6570	10	1	12728534	1163	5.04	0.26	12	0.11	1813.00	34701.00	9850	20231205	-7.21	8010	20230103	14.11	9850	-7.21	20231205	8010	14.11	20230103	9850	-7.21	20231205	8010	14.11	20230103	0.09	N	001750	5000	636 억	782438	N	N	0	N	N
13	20231228	130124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9110	-20	5	-0.22	97347350	10682	26.54	9190	9190	9060	11860	6400	9130	9113.21	6.15	0	-2191	9323	9226	9123	9026	8923	9275	9075	636	2730	5000	6570	10	1	12728534	1160	5.02	0.26	12	0.08	1813.00	34701.00	9850	20231205	-7.51	8010	20230103	13.73	9850	-7.51	20231205	8010	13.73	20230103	9850	-7.51	20231205	8010	13.73	20230103	0.09	N	001750	5000	636 억	782438	N	N	0	N	N
14	20231228	120125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9110	-20	5	-0.22	70910340	7773	19.32	9190	9190	9060	11860	6400	9130	9122.65	6.15	0	-1617	9323	9226	9123	9026	8923	9275	9075	636	2730	5000	6570	10	1	12728534	1160	5.02	0.26	12	0.06	1813.00	34701.00	9850	20231205	-7.51	8010	20230103	13.73	9850	-7.51	20231205	8010	13.73	20230103	9850	-7.51	20231205	8010	13.73	20230103	0.09	N	001750	5000	636 억	782438	N	N	0	N	N
15	20231228	110124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9110	-20	5	-0.22	35570570	3891	9.67	9190	9190	9100	11860	6400	9130	9141.76	6.15	0	-1341	9323	9226	9123	9026	8923	9275	9075	636	2730	5000	6570	10	1	12728534	1160	5.02	0.26	12	0.03	1813.00	34701.00	9850	20231205	-7.51	8010	20230103	13.73	9850	-7.51	20231205	8010	13.73	20230103	9850	-7.51	20231205	8010	13.73	20230103	0.09	N	001750	5000	636 억	782438	N	N	0	N	N
16	20231228	100125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9120	-10	5	-0.11	33620680	3677	9.14	9190	9190	9100	11860	6400	9130	9143.51	6.15	0	-1338	9323	9226	9123	9026	8923	9275	9075	636	2730	5000	6570	10	1	12728534	1161	5.03	0.26	12	0.03	1813.00	34701.00	9850	20231205	-7.41	8010	20230103	13.86	9850	-7.41	20231205	8010	13.86	20230103	9850	-7.41	20231205	8010	13.86	20230103	0.09	N	001750	5000	636 억	782438	N	N	0	N	N
17	20231228	090124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9100	-30	5	-0.33	8350130	911	2.26	9190	9190	9100	11860	6400	9130	9165.89	6.15	0	-15	9323	9226	9123	9026	8923	9275	9075	636	2730	5000	6570	10	1	12728534	1158	5.02	0.26	12	0.01	1813.00	34701.00	9850	20231205	-7.61	8010	20230103	13.61	9850	-7.61	20231205	8010	13.61	20230103	9850	-7.61	20231205	8010	13.61	20230103	0.09	N	001750	5000	636 억	782438	N	N	0	N	N
18	20231227	160125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9130	-540	5	-5.58	363117050	39952	36.34	9070	9220	9020	12570	6770	9670	9088.70	6.20	0	-6544	9763	9716	9693	9646	9623	9705	9635	636	2900	5000	6960	10	1	12728534	1162	5.04	0.26	12	0.31	1813.00	34701.00	9850	20231205	-7.31	8010	20230103	13.98	9850	-7.31	20231205	8010	13.98	20230103	9850	-7.31	20231205	8010	13.98	20230103	0.08	N	001750	5000	636 억	788988	N	N	0	N	N
19	20231227	150125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9100	-570	5	-5.89	341067390	37535	34.14	9070	9220	9020	12570	6770	9670	9086.57	6.20	0	-6747	9763	9716	9693	9646	9623	9705	9635	636	2900	5000	6960	10	1	12728534	1158	5.02	0.26	12	0.29	1813.00	34701.00	9850	20231205	-7.61	8010	20230103	13.61	9850	-7.61	20231205	8010	13.61	20230103	9850	-7.61	20231205	8010	13.61	20230103	0.08	N	001750	5000	636 억	788988	N	N	0	N	N
20	20231227	140125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9100	-570	5	-5.89	329201390	36231	32.96	9070	9220	9020	12570	6770	9670	9086.10	6.20	0	-6279	9763	9716	9693	9646	9623	9705	9635	636	2900	5000	6960	10	1	12728534	1158	5.02	0.26	12	0.28	1813.00	34701.00	9850	20231205	-7.61	8010	20230103	13.61	9850	-7.61	20231205	8010	13.61	20230103	9850	-7.61	20231205	8010	13.61	20230103	0.08	N	001750	5000	636 억	788988	N	N	0	N	N
21	20231227	130124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9080	-590	5	-6.10	316117690	34791	31.65	9070	9220	9020	12570	6770	9670	9086.11	6.20	0	-5063	9763	9716	9693	9646	9623	9705	9635	636	2900	5000	6960	10	1	12728534	1156	5.01	0.26	12	0.27	1813.00	34701.00	9850	20231205	-7.82	8010	20230103	13.36	9850	-7.82	20231205	8010	13.36	20230103	9850	-7.82	20231205	8010	13.36	20230103	0.08	N	001750	5000	636 억	788988	N	N	0	N	N
22	20231227	120124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9110	-560	5	-5.79	296531630	32636	29.69	9070	9220	9020	12570	6770	9670	9085.94	6.20	0	-4465	9763	9716	9693	9646	9623	9705	9635	636	2900	5000	6960	10	1	12728534	1160	5.02	0.26	12	0.26	1813.00	34701.00	9850	20231205	-7.51	8010	20230103	13.73	9850	-7.51	20231205	8010	13.73	20230103	9850	-7.51	20231205	8010	13.73	20230103	0.08	N	001750	5000	636 억	788988	N	N	0	N	N
23	20231227	110125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9080	-590	5	-6.10	260683200	28681	26.09	9070	9220	9020	12570	6770	9670	9088.95	6.20	0	-3144	9763	9716	9693	9646	9623	9705	9635	636	2900	5000	6960	10	1	12728534	1156	5.01	0.26	12	0.23	1813.00	34701.00	9850	20231205	-7.82	8010	20230103	13.36	9850	-7.82	20231205	8010	13.36	20230103	9850	-7.82	20231205	8010	13.36	20230103	0.08	N	001750	5000	636 억	788988	N	N	0	N	N
24	20231227	100125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9080	-590	5	-6.10	230882190	25390	23.10	9070	9220	9020	12570	6770	9670	9093.32	6.20	0	-2474	9763	9716	9693	9646	9623	9705	9635	636	2900	5000	6960	10	1	12728534	1156	5.01	0.26	12	0.20	1813.00	34701.00	9850	20231205	-7.82	8010	20230103	13.36	9850	-7.82	20231205	8010	13.36	20230103	9850	-7.82	20231205	8010	13.36	20230103	0.08	N	001750	5000	636 억	788988	N	N	0	N	N
25	20231227	090125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9190	-480	5	-4.96	19391590	2135	1.94	9070	9220	9070	12570	6770	9670	9081.33	6.20	0	13	9763	9716	9693	9646	9623	9705	9635	636	2900	5000	6960	10	1	12728534	1170	5.07	0.26	12	0.02	1813.00	34701.00	9850	20231205	-6.70	8010	20230103	14.73	9850	-6.70	20231205	8010	14.73	20230103	9850	-6.70	20231205	8010	14.73	20230103	0.08	N	001750	5000	636 억	788988	N	N	0	N	N
26	20231226	160125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9670	-40	5	-0.41	1065548270	109919	187.82	9740	9740	9670	12620	6800	9710	9694.17	6.19	0	1333	9850	9780	9740	9670	9630	9765	9655	636	2910	5000	6990	10	1	12728534	1231	5.33	0.28	12	0.86	1813.00	34701.00	9850	20231205	-1.83	8010	20230103	20.72	9850	-1.83	20231205	8010	20.72	20230103	9850	-1.83	20231205	8010	20.72	20230103	0.06	N	001750	5000	636 억	787660	N	N	0	N	N
27	20231226	150125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9690	-20	5	-0.21	916303600	94508	161.49	9740	9740	9670	12620	6800	9710	9695.51	6.19	0	1084	9850	9780	9740	9670	9630	9765	9655	636	2910	5000	6990	10	1	12728534	1233	5.34	0.28	12	0.74	1813.00	34701.00	9850	20231205	-1.62	8010	20230103	20.97	9850	-1.62	20231205	8010	20.97	20230103	9850	-1.62	20231205	8010	20.97	20230103	0.06	N	001750	5000	636 억	787660	N	N	0	N	N
28	20231226	140125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9710	0	3	0.00	683762440	70537	120.53	9740	9740	9670	12620	6800	9710	9693.67	6.19	0	580	9850	9780	9740	9670	9630	9765	9655	636	2910	5000	6990	10	1	12728534	1236	5.36	0.28	12	0.55	1813.00	34701.00	9850	20231205	-1.42	8010	20230103	21.22	9850	-1.42	20231205	8010	21.22	20230103	9850	-1.42	20231205	8010	21.22	20230103	0.06	N	001750	5000	636 억	787660	N	N	0	N	N
29	20231226	130125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9680	-30	5	-0.31	528869630	54563	93.23	9740	9740	9670	12620	6800	9710	9692.83	6.19	0	165	9850	9780	9740	9670	9630	9765	9655	636	2910	5000	6990	10	1	12728534	1232	5.34	0.28	12	0.43	1813.00	34701.00	9850	20231205	-1.73	8010	20230103	20.85	9850	-1.73	20231205	8010	20.85	20230103	9850	-1.73	20231205	8010	20.85	20230103	0.06	N	001750	5000	636 억	787660	N	N	0	N	N
30	20231226	120125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9680	-30	5	-0.31	348193280	35902	61.35	9740	9740	9680	12620	6800	9710	9698.44	6.19	0	0	9850	9780	9740	9670	9630	9765	9655	636	2910	5000	6990	10	1	12728534	1232	5.34	0.28	12	0.28	1813.00	34701.00	9850	20231205	-1.73	8010	20230103	20.85	9850	-1.73	20231205	8010	20.85	20230103	9850	-1.73	20231205	8010	20.85	20230103	0.06	N	001750	5000	636 억	787660	N	N	0	N	N
31	20231226	110125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9700	-10	5	-0.10	141129340	14532	24.83	9740	9740	9680	12620	6800	9710	9711.63	6.19	0	0	9850	9780	9740	9670	9630	9765	9655	636	2910	5000	6990	10	1	12728534	1235	5.35	0.28	12	0.11	1813.00	34701.00	9850	20231205	-1.52	8010	20230103	21.10	9850	-1.52	20231205	8010	21.10	20230103	9850	-1.52	20231205	8010	21.10	20230103	0.06	N	001750	5000	636 억	787660	N	N	0	N	N
32	20231226	100125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9710	0	3	0.00	113597260	11694	19.98	9740	9740	9680	12620	6800	9710	9714.15	6.19	0	0	9850	9780	9740	9670	9630	9765	9655	636	2910	5000	6990	10	1	12728534	1236	5.36	0.28	12	0.09	1813.00	34701.00	9850	20231205	-1.42	8010	20230103	21.22	9850	-1.42	20231205	8010	21.22	20230103	9850	-1.42	20231205	8010	21.22	20230103	0.06	N	001750	5000	636 억	787660	N	N	0	N	N
33	20231226	090125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9740	30	2	0.31	9837400	1010	1.73	9740	9740	9740	12620	6800	9710	9740.00	6.19	0	0	9850	9780	9740	9670	9630	9765	9655	636	2910	5000	6990	10	1	12728534	1240	5.37	0.28	12	0.01	1813.00	34701.00	9850	20231205	-1.12	8010	20230103	21.60	9850	-1.12	20231205	8010	21.60	20230103	9850	-1.12	20231205	8010	21.60	20230103	0.06	N	001750	5000	636 억	787660	N	N	0	N	N
34	20231222	160124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9710	10	2	0.10	566301640	58292	234.39	9710	9810	9700	12610	6790	9700	9714.91	6.17	0	1522	9926	9812	9736	9622	9546	9775	9585	636	2910	5000	6980	10	1	12728534	1236	5.36	0.28	12	0.46	1813.00	34701.00	9850	20231205	-1.42	8010	20230103	21.22	9850	-1.42	20231205	8010	21.22	20230103	9850	-1.42	20231205	8010	21.22	20230103	0.03	N	001750	5000	636 억	785939	N	N	0	N	N
35	20231222	150125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9710	10	2	0.10	531569140	54712	219.99	9710	9810	9700	12610	6790	9700	9715.77	6.17	0	809	9926	9812	9736	9622	9546	9775	9585	636	2910	5000	6980	10	1	12728534	1236	5.36	0.28	12	0.43	1813.00	34701.00	9850	20231205	-1.42	8010	20230103	21.22	9850	-1.42	20231205	8010	21.22	20230103	9850	-1.42	20231205	8010	21.22	20230103	0.03	N	001750	5000	636 억	785939	N	N	0	N	N
36	20231222	140124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9700	0	3	0.00	507656020	52249	210.09	9710	9810	9700	12610	6790	9700	9716.09	6.17	0	836	9926	9812	9736	9622	9546	9775	9585	636	2910	5000	6980	10	1	12728534	1235	5.35	0.28	12	0.41	1813.00	34701.00	9850	20231205	-1.52	8010	20230103	21.10	9850	-1.52	20231205	8010	21.10	20230103	9850	-1.52	20231205	8010	21.10	20230103	0.03	N	001750	5000	636 억	785939	N	N	0	N	N
37	20231222	130124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9710	10	2	0.10	403540660	41519	166.94	9710	9810	9700	12610	6790	9700	9719.42	6.17	0	557	9926	9812	9736	9622	9546	9775	9585	636	2910	5000	6980	10	1	12728534	1236	5.36	0.28	12	0.33	1813.00	34701.00	9850	20231205	-1.42	8010	20230103	21.22	9850	-1.42	20231205	8010	21.22	20230103	9850	-1.42	20231205	8010	21.22	20230103	0.03	N	001750	5000	636 억	785939	N	N	0	N	N
38	20231222	120124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9710	10	2	0.10	356360180	36665	147.43	9710	9810	9700	12610	6790	9700	9719.36	6.17	0	596	9926	9812	9736	9622	9546	9775	9585	636	2910	5000	6980	10	1	12728534	1236	5.36	0.28	12	0.29	1813.00	34701.00	9850	20231205	-1.42	8010	20230103	21.22	9850	-1.42	20231205	8010	21.22	20230103	9850	-1.42	20231205	8010	21.22	20230103	0.03	N	001750	5000	636 억	785939	N	N	0	N	N
39	20231222	110124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9700	0	3	0.00	236215050	24281	97.63	9710	9810	9700	12610	6790	9700	9728.39	6.17	0	637	9926	9812	9736	9622	9546	9775	9585	636	2910	5000	6980	10	1	12728534	1235	5.35	0.28	12	0.19	1813.00	34701.00	9850	20231205	-1.52	8010	20230103	21.10	9850	-1.52	20231205	8010	21.10	20230103	9850	-1.52	20231205	8010	21.10	20230103	0.03	N	001750	5000	636 억	785939	N	N	0	N	N
40	20231222	100124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9770	70	2	0.72	73437020	7522	30.25	9710	9810	9710	12610	6790	9700	9762.96	6.17	0	-16	9926	9812	9736	9622	9546	9775	9585	636	2910	5000	6980	10	1	12728534	1244	5.39	0.28	12	0.06	1813.00	34701.00	9850	20231205	-0.81	8010	20230103	21.97	9850	-0.81	20231205	8010	21.97	20230103	9850	-0.81	20231205	8010	21.97	20230103	0.03	N	001750	5000	636 억	785939	N	N	0	N	N
41	20231222	090124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9710	10	2	0.10	475790	49	0.20	9710	9710	9710	12610	6790	9700	9710.00	6.17	0	0	9926	9812	9736	9622	9546	9775	9585	636	2910	5000	6980	10	1	12728534	1236	5.36	0.28	12	0.00	1813.00	34701.00	9850	20231205	-1.42	8010	20230103	21.22	9850	-1.42	20231205	8010	21.22	20230103	9850	-1.42	20231205	8010	21.22	20230103	0.03	N	001750	5000	636 억	785939	N	N	0	N	N
42	20231221	160124	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9700	-20	5	-0.21	241515560	24870	115.56	9790	9850	9660	12630	6810	9720	9711.14	6.17	0	370	9786	9752	9716	9682	9646	9770	9700	636	2910	5000	6990	10	1	12728534	1235	5.35	0.28	12	0.20	1813.00	34701.00	9850	20231205	-1.52	8010	20230103	21.10	9850	0.00	20231205	8010	21.10	20230103	9850	-1.52	20231205	8010	21.10	20230103	0.03	N	001750	5000	636 억	785509	N	N	3	N	N
43	20231221	150125	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9710	-10	5	-0.10	229295460	23611	109.71	9790	9850	9660	12630	6810	9720	9711.38	6.17	0	356	9786	9752	9716	9682	9646	9770	9700	636	2910	5000	6990	10	1	12728534	1236	5.36	0.28	12	0.19	1813.00	34701.00	9850	20231205	-1.42	8010	20230103	21.22	9850	0.00	20231205	8010	21.22	20230103	9850	-1.42	20231205	8010	21.22	20230103	0.03	N	001750	5000	636 억	785509	N	N	3	N	N
44	20231221	140124	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9720	0	3	0.00	172518110	17764	82.54	9790	9850	9660	12630	6810	9720	9711.67	6.17	0	140	9786	9752	9716	9682	9646	9770	9700	636	2910	5000	6990	10	1	12728534	1237	5.36	0.28	12	0.14	1813.00	34701.00	9850	20231205	-1.32	8010	20230103	21.35	9850	0.00	20231205	8010	21.35	20230103	9850	-1.32	20231205	8010	21.35	20230103	0.03	N	001750	5000	636 억	785509	N	N	3	N	N
45	20231221	130123	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9690	-30	5	-0.31	130820940	13470	62.59	9790	9850	9660	12630	6810	9720	9712.02	6.17	0	36	9786	9752	9716	9682	9646	9770	9700	636	2910	5000	6990	10	1	12728534	1233	5.34	0.28	12	0.11	1813.00	34701.00	9850	20231205	-1.62	8010	20230103	20.97	9850	0.00	20231205	8010	20.97	20230103	9850	-1.62	20231205	8010	20.97	20230103	0.03	N	001750	5000	636 억	785509	N	N	3	N	N
46	20231221	120124	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9680	-40	5	-0.41	90428880	9296	43.20	9790	9850	9660	12630	6810	9720	9727.72	6.17	0	36	9786	9752	9716	9682	9646	9770	9700	636	2910	5000	6990	10	1	12728534	1232	5.34	0.28	12	0.07	1813.00	34701.00	9850	20231205	-1.73	8010	20230103	20.85	9850	0.00	20231205	8010	20.85	20230103	9850	-1.73	20231205	8010	20.85	20230103	0.03	N	001750	5000	636 억	785509	N	N	3	N	N
47	20231221	110125	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9680	-40	5	-0.41	72975600	7495	34.83	9790	9850	9660	12630	6810	9720	9736.57	6.17	0	28	9786	9752	9716	9682	9646	9770	9700	636	2910	5000	6990	10	1	12728534	1232	5.34	0.28	12	0.06	1813.00	34701.00	9850	20231205	-1.73	8010	20230103	20.85	9850	0.00	20231205	8010	20.85	20230103	9850	-1.73	20231205	8010	20.85	20230103	0.03	N	001750	5000	636 억	785509	N	N	3	N	N
48	20231221	100123	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9760	40	2	0.41	31876010	3262	15.16	9790	9850	9720	12630	6810	9720	9771.92	6.17	0	0	9786	9752	9716	9682	9646	9770	9700	636	2910	5000	6990	10	1	12728534	1242	5.38	0.28	12	0.03	1813.00	34701.00	9850	20231205	-0.91	8010	20230103	21.85	9850	0.00	20231205	8010	21.85	20230103	9850	-0.91	20231205	8010	21.85	20230103	0.03	N	001750	5000	636 억	785509	N	N	3	N	N
49	20231221	090124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9790	70	2	0.72	1243330	127	0.59	9790	9790	9790	12630	6810	9720	9790.00	6.17	0	0	9786	9752	9716	9682	9646	9770	9700	636	2910	5000	6990	10	1	12728534	1246	5.40	0.28	12	0.00	1813.00	34701.00	9850	20231205	-0.61	8010	20230103	22.22	9850	-0.61	20231205	8010	22.22	20230103	9850	-0.61	20231205	8010	22.22	20230103	0.03	N	001750	5000	636 억	785509	N	N	3	N	N
50	20231220	160124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9720	40	2	0.41	209149770	21521	100.57	9700	9750	9680	12580	6780	9680	9718.40	6.16	0	1253	9760	9720	9660	9620	9560	9690	9590	636	2900	5000	6960	10	1	12728534	1237	5.36	0.28	12	0.17	1813.00	34701.00	9850	20231205	-1.32	8010	20230103	21.35	9850	-1.32	20231205	8010	21.35	20230103	9850	-1.32	20231205	8010	21.35	20230103	0.03	N	001750	5000	636 억	784057	N	N	3	N	N
51	20231220	150127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9700	20	2	0.21	200627850	20645	96.47	9700	9750	9680	12580	6780	9680	9717.99	6.16	0	1253	9760	9720	9660	9620	9560	9690	9590	636	2900	5000	6960	10	1	12728534	1235	5.35	0.28	12	0.16	1813.00	34701.00	9850	20231205	-1.52	8010	20230103	21.10	9850	-1.52	20231205	8010	21.10	20230103	9850	-1.52	20231205	8010	21.10	20230103	0.03	N	001750	5000	636 억	784057	N	N	4	N	N
52	20231220	140128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9710	30	2	0.31	186101710	19149	89.48	9700	9750	9680	12580	6780	9680	9718.61	6.16	0	1299	9760	9720	9660	9620	9560	9690	9590	636	2900	5000	6960	10	1	12728534	1236	5.36	0.28	12	0.15	1813.00	34701.00	9850	20231205	-1.42	8010	20230103	21.22	9850	-1.42	20231205	8010	21.22	20230103	9850	-1.42	20231205	8010	21.22	20230103	0.03	N	001750	5000	636 억	784057	N	N	4	N	N
53	20231220	130128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9720	40	2	0.41	134785680	13870	64.81	9700	9750	9680	12580	6780	9680	9717.79	6.16	0	677	9760	9720	9660	9620	9560	9690	9590	636	2900	5000	6960	10	1	12728534	1237	5.36	0.28	12	0.11	1813.00	34701.00	9850	20231205	-1.32	8010	20230103	21.35	9850	-1.32	20231205	8010	21.35	20230103	9850	-1.32	20231205	8010	21.35	20230103	0.03	N	001750	5000	636 억	784057	N	N	4	N	N
54	20231220	120123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9720	40	2	0.41	105695240	10876	50.82	9700	9750	9680	12580	6780	9680	9718.21	6.16	0	706	9760	9720	9660	9620	9560	9690	9590	636	2900	5000	6960	10	1	12728534	1237	5.36	0.28	12	0.09	1813.00	34701.00	9850	20231205	-1.32	8010	20230103	21.35	9850	-1.32	20231205	8010	21.35	20230103	9850	-1.32	20231205	8010	21.35	20230103	0.03	N	001750	5000	636 억	784057	N	N	4	N	N
55	20231220	110124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9750	70	2	0.72	95193220	9795	45.77	9700	9750	9680	12580	6780	9680	9718.55	6.16	0	433	9760	9720	9660	9620	9560	9690	9590	636	2900	5000	6960	10	1	12728534	1241	5.38	0.28	12	0.08	1813.00	34701.00	9850	20231205	-1.02	8010	20230103	21.72	9850	-1.02	20231205	8010	21.72	20230103	9850	-1.02	20231205	8010	21.72	20230103	0.03	N	001750	5000	636 억	784057	N	N	4	N	N
56	20231220	100123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9710	30	2	0.31	25564380	2634	12.31	9700	9730	9680	12580	6780	9680	9705.54	6.16	0	333	9760	9720	9660	9620	9560	9690	9590	636	2900	5000	6960	10	1	12728534	1236	5.36	0.28	12	0.02	1813.00	34701.00	9850	20231205	-1.42	8010	20230103	21.22	9850	-1.42	20231205	8010	21.22	20230103	9850	-1.42	20231205	8010	21.22	20230103	0.03	N	001750	5000	636 억	784057	N	N	4	N	N
57	20231220	090124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9680	0	3	0.00	0	0	0.00	0	0	0	12580	6780	9680	0.00	6.16	0	0	9760	9720	9660	9620	9560	9690	9590	636	2900	5000	6960	10	1	12728534	1232	5.34	0.28	12	0.00	1813.00	34701.00	9850	20231205	-1.73	8010	20230103	20.85	9850	-1.73	20231205	8010	20.85	20230103	9850	-1.73	20231205	8010	20.85	20230103	0.03	N	001750	5000	636 억	784057	N	N	4	N	N
58	20231219	160124	57	100.00	KOSPI		금융업	N	N	N	N		N	9680	0	3	0.00	206830170	21399	271.63	9690	9700	9600	12580	6780	9680	9665.41	6.16	0	178	9833	9756	9693	9616	9553	9795	9655	636	2900	5000	6960	10	1	12728534	1232	5.34	0.28	12	0.17	1813.00	34701.00	9850	20231205	-1.73	8010	20230103	20.85	9850	-1.73	20231205	8010	20.85	20230103	9850	-1.73	20231205	8010	20.85	20230103	0.03	N	001750	5000	636 억	784089	N	N	4	N	N
59	20231219	150124	57	100.00	KOSPI		금융업	N	N	N	N		N	9670	-10	5	-0.10	193527320	20023	254.16	9690	9700	9600	12580	6780	9680	9665.25	6.16	0	228	9833	9756	9693	9616	9553	9795	9655	636	2900	5000	6960	10	1	12728534	1231	5.33	0.28	12	0.16	1813.00	34701.00	9850	20231205	-1.83	8010	20230103	20.72	9850	-1.83	20231205	8010	20.72	20230103	9850	-1.83	20231205	8010	20.72	20230103	0.03	N	001750	5000	636 억	784089	N	N	6	N	N
60	20231219	140123	57	100.00	KOSPI		금융업	N	N	N	N		N	9660	-20	5	-0.21	191863170	19851	251.98	9690	9700	9600	12580	6780	9680	9665.16	6.16	0	242	9833	9756	9693	9616	9553	9795	9655	636	2900	5000	6960	10	1	12728534	1230	5.33	0.28	12	0.16	1813.00	34701.00	9850	20231205	-1.93	8010	20230103	20.60	9850	-1.93	20231205	8010	20.60	20230103	9850	-1.93	20231205	8010	20.60	20230103	0.03	N	001750	5000	636 억	784089	N	N	6	N	N
61	20231219	130124	57	100.00	KOSPI		금융업	N	N	N	N		N	9670	-10	5	-0.10	188568930	19510	247.65	9690	9700	9600	12580	6780	9680	9665.25	6.16	0	242	9833	9756	9693	9616	9553	9795	9655	636	2900	5000	6960	10	1	12728534	1231	5.33	0.28	12	0.15	1813.00	34701.00	9850	20231205	-1.83	8010	20230103	20.72	9850	-1.83	20231205	8010	20.72	20230103	9850	-1.83	20231205	8010	20.72	20230103	0.03	N	001750	5000	636 억	784089	N	N	6	N	N
62	20231219	120124	57	100.00	KOSPI		금융업	N	N	N	N		N	9660	-20	5	-0.21	188240150	19476	247.22	9690	9700	9600	12580	6780	9680	9665.24	6.16	0	242	9833	9756	9693	9616	9553	9795	9655	636	2900	5000	6960	10	1	12728534	1230	5.33	0.28	12	0.15	1813.00	34701.00	9850	20231205	-1.93	8010	20230103	20.60	9850	-1.93	20231205	8010	20.60	20230103	9850	-1.93	20231205	8010	20.60	20230103	0.03	N	001750	5000	636 억	784089	N	N	6	N	N
63	20231219	110124	57	100.00	KOSPI		금융업	N	N	N	N		N	9670	-10	5	-0.10	170709350	17664	224.22	9690	9690	9600	12580	6780	9680	9664.25	6.16	0	242	9833	9756	9693	9616	9553	9795	9655	636	2900	5000	6960	10	1	12728534	1231	5.33	0.28	12	0.14	1813.00	34701.00	9850	20231205	-1.83	8010	20230103	20.72	9850	-1.83	20231205	8010	20.72	20230103	9850	-1.83	20231205	8010	20.72	20230103	0.03	N	001750	5000	636 억	784089	N	N	6	N	N
64	20231219	100123	57	100.00	KOSPI		금융업	N	N	N	N		N	9650	-30	5	-0.31	129518140	13399	170.08	9690	9690	9600	12580	6780	9680	9666.25	6.16	0	250	9833	9756	9693	9616	9553	9795	9655	636	2900	5000	6960	10	1	12728534	1228	5.32	0.28	12	0.11	1813.00	34701.00	9850	20231205	-2.03	8010	20230103	20.47	9850	-2.03	20231205	8010	20.47	20230103	9850	-2.03	20231205	8010	20.47	20230103	0.03	N	001750	5000	636 억	784089	N	N	6	N	N
65	20231219	090123	57	100.00	KOSPI		금융업	N	N	N	N		N	9690	10	2	0.10	1986450	205	2.60	9690	9690	9690	12580	6780	9680	9690.00	6.16	0	0	9833	9756	9693	9616	9553	9795	9655	636	2900	5000	6960	10	1	12728534	1233	5.34	0.28	12	0.00	1813.00	34701.00	9850	20231205	-1.62	8010	20230103	20.97	9850	-1.62	20231205	8010	20.97	20230103	9850	-1.62	20231205	8010	20.97	20230103	0.03	N	001750	5000	636 억	784089	N	N	6	N	N
66	20231218	160124	57	100.00	KOSPI		금융업	N	N	N	N		N	9680	40	2	0.41	76065880	7877	93.53	9640	9770	9630	12530	6750	9640	9656.71	6.16	0	-277	9720	9680	9650	9610	9580	9665	9595	636	2890	5000	6940	10	1	12728534	1232	5.34	0.28	12	0.06	1813.00	34701.00	9850	20231205	-1.73	8010	20230103	20.85	9850	-1.73	20231205	8010	20.85	20230103	9850	-1.73	20231205	8010	20.85	20230103	0.03	N	001750	5000	636 억	784030	N	N	6	N	N
67	20231218	150123	57	100.00	KOSPI		금융업	N	N	N	N		N	9650	10	2	0.10	74317870	7696	91.38	9640	9770	9630	12530	6750	9640	9656.69	6.16	0	-288	9720	9680	9650	9610	9580	9665	9595	636	2890	5000	6940	10	1	12728534	1228	5.32	0.28	12	0.06	1813.00	34701.00	9850	20231205	-2.03	8010	20230103	20.47	9850	-2.03	20231205	8010	20.47	20230103	9850	-2.03	20231205	8010	20.47	20230103	0.03	N	001750	5000	636 억	784030	N	N	7	N	N
68	20231218	140124	57	100.00	KOSPI		금융업	N	N	N	N		N	9640	0	3	0.00	72851150	7544	89.57	9640	9770	9630	12530	6750	9640	9656.83	6.16	0	-211	9720	9680	9650	9610	9580	9665	9595	636	2890	5000	6940	10	1	12728534	1227	5.32	0.28	12	0.06	1813.00	34701.00	9850	20231205	-2.13	8010	20230103	20.35	9850	-2.13	20231205	8010	20.35	20230103	9850	-2.13	20231205	8010	20.35	20230103	0.03	N	001750	5000	636 억	784030	N	N	7	N	N
69	20231218	130124	57	100.00	KOSPI		금융업	N	N	N	N		N	9630	-10	5	-0.10	65805000	6816	80.93	9640	9770	9630	12530	6750	9640	9654.49	6.16	0	-137	9720	9680	9650	9610	9580	9665	9595	636	2890	5000	6940	10	1	12728534	1226	5.31	0.28	12	0.05	1813.00	34701.00	9850	20231205	-2.23	8010	20230103	20.22	9850	-2.23	20231205	8010	20.22	20230103	9850	-2.23	20231205	8010	20.22	20230103	0.03	N	001750	5000	636 억	784030	N	N	7	N	N
70	20231218	120123	57	100.00	KOSPI		금융업	N	N	N	N		N	9660	20	2	0.21	29294580	3030	35.98	9640	9770	9640	12530	6750	9640	9668.18	6.16	0	-29	9720	9680	9650	9610	9580	9665	9595	636	2890	5000	6940	10	1	12728534	1230	5.33	0.28	12	0.02	1813.00	34701.00	9850	20231205	-1.93	8010	20230103	20.60	9850	-1.93	20231205	8010	20.60	20230103	9850	-1.93	20231205	8010	20.60	20230103	0.03	N	001750	5000	636 억	784030	N	N	7	N	N
71	20231218	110123	57	100.00	KOSPI		금융업	N	N	N	N		N	9660	20	2	0.21	17499740	1810	21.49	9640	9770	9640	12530	6750	9640	9668.36	6.16	0	48	9720	9680	9650	9610	9580	9665	9595	636	2890	5000	6940	10	1	12728534	1230	5.33	0.28	12	0.01	1813.00	34701.00	9850	20231205	-1.93	8010	20230103	20.60	9850	-1.93	20231205	8010	20.60	20230103	9850	-1.93	20231205	8010	20.60	20230103	0.03	N	001750	5000	636 억	784030	N	N	7	N	N
72	20231218	100123	57	100.00	KOSPI		금융업	N	N	N	N		N	9680	40	2	0.41	12919450	1336	15.86	9640	9770	9640	12530	6750	9640	9670.25	6.16	0	45	9720	9680	9650	9610	9580	9665	9595	636	2890	5000	6940	10	1	12728534	1232	5.34	0.28	12	0.01	1813.00	34701.00	9850	20231205	-1.73	8010	20230103	20.85	9850	-1.73	20231205	8010	20.85	20230103	9850	-1.73	20231205	8010	20.85	20230103	0.03	N	001750	5000	636 억	784030	N	N	7	N	N
73	20231218	090122	57	100.00	KOSPI		금융업	N	N	N	N		N	9640	0	3	0.00	964000	100	1.19	9640	9640	9640	12530	6750	9640	9640.00	6.16	0	0	9720	9680	9650	9610	9580	9665	9595	636	2890	5000	6940	10	1	12728534	1227	5.32	0.28	12	0.00	1813.00	34701.00	9850	20231205	-2.13	8010	20230103	20.35	9850	-2.13	20231205	8010	20.35	20230103	9850	-2.13	20231205	8010	20.35	20230103	0.03	N	001750	5000	636 억	784030	N	N	7	N	N
74	20231215	160122	57	100.00	KOSPI		금융업	N	N	N	N		N	9640	-30	5	-0.31	81179550	8422	71.32	9690	9690	9620	12570	6770	9670	9638.98	6.16	0	72	9910	9790	9720	9600	9530	9755	9565	636	2900	5000	6960	10	1	12728534	1227	5.32	0.28	12	0.07	1813.00	34701.00	9850	20231205	-2.13	8010	20230103	20.35	9850	-2.13	20231205	8010	20.35	20230103	9850	-2.13	20231205	8010	20.35	20230103	0.03	N	001750	5000	636 억	783951	N	N	7	N	N
75	20231215	150124	57	100.00	KOSPI		금융업	N	N	N	N		N	9660	-10	5	-0.10	80745520	8377	70.94	9690	9690	9620	12570	6770	9670	9638.95	6.16	0	71	9910	9790	9720	9600	9530	9755	9565	636	2900	5000	6960	10	1	12728534	1230	5.33	0.28	12	0.07	1813.00	34701.00	9850	20231205	-1.93	8010	20230103	20.60	9850	-1.93	20231205	8010	20.60	20230103	9850	-1.93	20231205	8010	20.60	20230103	0.03	N	001750	5000	636 억	783951	N	N	11	N	N
76	20231215	140123	57	100.00	KOSPI		금융업	N	N	N	N		N	9630	-40	5	-0.41	74447070	7724	65.41	9690	9690	9620	12570	6770	9670	9638.41	6.16	0	81	9910	9790	9720	9600	9530	9755	9565	636	2900	5000	6960	10	1	12728534	1226	5.31	0.28	12	0.06	1813.00	34701.00	9850	20231205	-2.23	8010	20230103	20.22	9850	-2.23	20231205	8010	20.22	20230103	9850	-2.23	20231205	8010	20.22	20230103	0.03	N	001750	5000	636 억	783951	N	N	11	N	N
77	20231215	130123	57	100.00	KOSPI		금융업	N	N	N	N		N	9650	-20	5	-0.21	42735920	4430	37.52	9690	9690	9620	12570	6770	9670	9646.93	6.16	0	74	9910	9790	9720	9600	9530	9755	9565	636	2900	5000	6960	10	1	12728534	1228	5.32	0.28	12	0.03	1813.00	34701.00	9850	20231205	-2.03	8010	20230103	20.47	9850	-2.03	20231205	8010	20.47	20230103	9850	-2.03	20231205	8010	20.47	20230103	0.03	N	001750	5000	636 억	783951	N	N	11	N	N
78	20231215	120123	57	100.00	KOSPI		금융업	N	N	N	N		N	9650	-20	5	-0.21	38322600	3972	33.64	9690	9690	9620	12570	6770	9670	9648.19	6.16	0	60	9910	9790	9720	9600	9530	9755	9565	636	2900	5000	6960	10	1	12728534	1228	5.32	0.28	12	0.03	1813.00	34701.00	9850	20231205	-2.03	8010	20230103	20.47	9850	-2.03	20231205	8010	20.47	20230103	9850	-2.03	20231205	8010	20.47	20230103	0.03	N	001750	5000	636 억	783951	N	N	11	N	N
79	20231215	110123	57	100.00	KOSPI		금융업	N	N	N	N		N	9660	-10	5	-0.10	31533090	3269	27.68	9690	9690	9620	12570	6770	9670	9646.10	6.16	0	38	9910	9790	9720	9600	9530	9755	9565	636	2900	5000	6960	10	1	12728534	1230	5.33	0.28	12	0.03	1813.00	34701.00	9850	20231205	-1.93	8010	20230103	20.60	9850	-1.93	20231205	8010	20.60	20230103	9850	-1.93	20231205	8010	20.60	20230103	0.03	N	001750	5000	636 억	783951	N	N	11	N	N
80	20231215	100123	57	100.00	KOSPI		금융업	N	N	N	N		N	9640	-30	5	-0.31	21628970	2242	18.99	9690	9690	9620	12570	6770	9670	9647.18	6.16	0	36	9910	9790	9720	9600	9530	9755	9565	636	2900	5000	6960	10	1	12728534	1227	5.32	0.28	12	0.02	1813.00	34701.00	9850	20231205	-2.13	8010	20230103	20.35	9850	-2.13	20231205	8010	20.35	20230103	9850	-2.13	20231205	8010	20.35	20230103	0.03	N	001750	5000	636 억	783951	N	N	11	N	N
81	20231215	090123	57	100.00	KOSPI		금융업	N	N	N	N		N	9690	20	2	0.21	9690	1	0.01	9690	9690	9690	12570	6770	9670	9690.00	6.16	0	0	9910	9790	9720	9600	9530	9755	9565	636	2900	5000	6960	10	1	12728534	1233	5.34	0.28	12	0.00	1813.00	34701.00	9850	20231205	-1.62	8010	20230103	20.97	9850	-1.62	20231205	8010	20.97	20230103	9850	-1.62	20231205	8010	20.97	20230103	0.03	N	001750	5000	636 억	783951	N	N	11	N	N
82	20231214	160123	57	100.00	KOSPI		금융업	N	N	N	N		N	9670	20	2	0.21	114366050	11808	249.96	9840	9840	9650	12540	6760	9650	9685.47	6.16	0	-100	9750	9700	9650	9600	9550	9675	9575	636	2890	5000	6940	10	1	12728534	1231	5.33	0.28	12	0.09	1813.00	34701.00	9850	20231205	-1.83	8010	20230103	20.72	9850	-1.83	20231205	8010	20.72	20230103	9850	-1.83	20231205	8010	20.72	20230103	0.03	N	001750	5000	636 억	783869	N	N	11	N	N
83	20231214	150125	57	100.00	KOSPI		금융업	N	N	N	N		N	9660	10	2	0.10	111042670	11464	242.68	9840	9840	9650	12540	6760	9650	9686.21	6.16	0	-78	9750	9700	9650	9600	9550	9675	9575	636	2890	5000	6940	10	1	12728534	1230	5.33	0.28	12	0.09	1813.00	34701.00	9850	20231205	-1.93	8010	20230103	20.60	9850	-1.93	20231205	8010	20.60	20230103	9850	-1.93	20231205	8010	20.60	20230103	0.03	N	001750	5000	636 억	783869	N	N	1	N	N
84	20231214	140125	57	100.00	KOSPI		금융업	N	N	N	N		N	9670	20	2	0.21	70602840	7282	154.15	9840	9840	9650	12540	6760	9650	9695.53	6.16	0	-77	9750	9700	9650	9600	9550	9675	9575	636	2890	5000	6940	10	1	12728534	1231	5.33	0.28	12	0.06	1813.00	34701.00	9850	20231205	-1.83	8010	20230103	20.72	9850	-1.83	20231205	8010	20.72	20230103	9850	-1.83	20231205	8010	20.72	20230103	0.03	N	001750	5000	636 억	783869	N	N	1	N	N
85	20231214	130125	57	100.00	KOSPI		금융업	N	N	N	N		N	9680	30	2	0.31	68976660	7114	150.59	9840	9840	9650	12540	6760	9650	9695.90	6.16	0	-72	9750	9700	9650	9600	9550	9675	9575	636	2890	5000	6940	10	1	12728534	1232	5.34	0.28	12	0.06	1813.00	34701.00	9850	20231205	-1.73	8010	20230103	20.85	9850	-1.73	20231205	8010	20.85	20230103	9850	-1.73	20231205	8010	20.85	20230103	0.03	N	001750	5000	636 억	783869	N	N	1	N	N
86	20231214	120125	57	100.00	KOSPI		금융업	N	N	N	N		N	9690	40	2	0.41	58710080	6053	128.13	9840	9840	9650	12540	6760	9650	9699.34	6.16	0	-72	9750	9700	9650	9600	9550	9675	9575	636	2890	5000	6940	10	1	12728534	1233	5.34	0.28	12	0.05	1813.00	34701.00	9850	20231205	-1.62	8010	20230103	20.97	9850	-1.62	20231205	8010	20.97	20230103	9850	-1.62	20231205	8010	20.97	20230103	0.03	N	001750	5000	636 억	783869	N	N	1	N	N
87	20231214	110124	57	100.00	KOSPI		금융업	N	N	N	N		N	9690	40	2	0.41	42106710	4341	91.89	9840	9840	9650	12540	6760	9650	9699.77	6.16	0	-67	9750	9700	9650	9600	9550	9675	9575	636	2890	5000	6940	10	1	12728534	1233	5.34	0.28	12	0.03	1813.00	34701.00	9850	20231205	-1.62	8010	20230103	20.97	9850	-1.62	20231205	8010	20.97	20230103	9850	-1.62	20231205	8010	20.97	20230103	0.03	N	001750	5000	636 억	783869	N	N	1	N	N
88	20231214	100123	57	100.00	KOSPI		금융업	N	N	N	N		N	9680	30	2	0.31	38928340	4013	84.95	9840	9840	9650	12540	6760	9650	9700.56	6.16	0	-60	9750	9700	9650	9600	9550	9675	9575	636	2890	5000	6940	10	1	12728534	1232	5.34	0.28	12	0.03	1813.00	34701.00	9850	20231205	-1.73	8010	20230103	20.85	9850	-1.73	20231205	8010	20.85	20230103	9850	-1.73	20231205	8010	20.85	20230103	0.03	N	001750	5000	636 억	783869	N	N	1	N	N
89	20231214	090123	57	100.00	KOSPI		금융업	N	N	N	N		N	9670	20	2	0.21	2084110	212	4.49	9840	9840	9660	12540	6760	9650	9830.71	6.16	0	1	9750	9700	9650	9600	9550	9675	9575	636	2890	5000	6940	10	1	12728534	1231	5.33	0.28	12	0.00	1813.00	34701.00	9850	20231205	-1.83	8010	20230103	20.72	9850	-1.83	20231205	8010	20.72	20230103	9850	-1.83	20231205	8010	20.72	20230103	0.03	N	001750	5000	636 억	783869	N	N	1	N	N
90	20231213	160122	57	100.00	KOSPI		금융업	N	N	N	N		N	9650	10	2	0.10	45663390	4724	55.77	9700	9700	9600	12530	6750	9640	9666.26	6.16	0	-150	9846	9742	9636	9532	9426	9690	9480	636	2890	5000	6940	10	1	12728534	1228	5.32	0.28	12	0.04	1813.00	34701.00	9850	20231205	-2.03	8010	20230103	20.47	9850	-2.03	20231205	8010	20.47	20230103	9850	-2.03	20231205	8010	20.47	20230103	0.03	N	001750	5000	636 억	783770	N	N	1	N	N
91	20231213	150124	57	100.00	KOSPI		금융업	N	N	N	N		N	9640	0	3	0.00	44064170	4558	53.81	9700	9700	9600	12530	6750	9640	9667.44	6.16	0	-162	9846	9742	9636	9532	9426	9690	9480	636	2890	5000	6940	10	1	12728534	1227	5.32	0.28	12	0.04	1813.00	34701.00	9850	20231205	-2.13	8010	20230103	20.35	9850	-2.13	20231205	8010	20.35	20230103	9850	-2.13	20231205	8010	20.35	20230103	0.03	N	001750	5000	636 억	783770	N	N	1	N	N
92	20231213	140126	57	100.00	KOSPI		금융업	N	N	N	N		N	9640	0	3	0.00	41914160	4335	51.17	9700	9700	9600	12530	6750	9640	9668.78	6.16	0	-20	9846	9742	9636	9532	9426	9690	9480	636	2890	5000	6940	10	1	12728534	1227	5.32	0.28	12	0.03	1813.00	34701.00	9850	20231205	-2.13	8010	20230103	20.35	9850	-2.13	20231205	8010	20.35	20230103	9850	-2.13	20231205	8010	20.35	20230103	0.03	N	001750	5000	636 억	783770	N	N	1	N	N
93	20231213	130123	57	100.00	KOSPI		금융업	N	N	N	N		N	9640	0	3	0.00	41914160	4335	51.17	9700	9700	9600	12530	6750	9640	9668.78	6.16	0	-20	9846	9742	9636	9532	9426	9690	9480	636	2890	5000	6940	10	1	12728534	1227	5.32	0.28	12	0.03	1813.00	34701.00	9850	20231205	-2.13	8010	20230103	20.35	9850	-2.13	20231205	8010	20.35	20230103	9850	-2.13	20231205	8010	20.35	20230103	0.03	N	001750	5000	636 억	783770	N	N	1	N	N
94	20231213	120123	57	100.00	KOSPI		금융업	N	N	N	N		N	9680	40	2	0.41	41827080	4326	51.07	9700	9700	9600	12530	6750	9640	9668.77	6.16	0	-20	9846	9742	9636	9532	9426	9690	9480	636	2890	5000	6940	10	1	12728534	1232	5.34	0.28	12	0.03	1813.00	34701.00	9850	20231205	-1.73	8010	20230103	20.85	9850	-1.73	20231205	8010	20.85	20230103	9850	-1.73	20231205	8010	20.85	20230103	0.03	N	001750	5000	636 억	783770	N	N	1	N	N
95	20231213	110124	57	100.00	KOSPI		금융업	N	N	N	N		N	9660	20	2	0.21	27032980	2793	32.97	9700	9700	9600	12530	6750	9640	9678.83	6.16	0	-20	9846	9742	9636	9532	9426	9690	9480	636	2890	5000	6940	10	1	12728534	1230	5.33	0.28	12	0.02	1813.00	34701.00	9850	20231205	-1.93	8010	20230103	20.60	9850	-1.93	20231205	8010	20.60	20230103	9850	-1.93	20231205	8010	20.60	20230103	0.03	N	001750	5000	636 억	783770	N	N	1	N	N
96	20231213	100125	57	100.00	KOSPI		금융업	N	N	N	N		N	9620	-20	5	-0.21	23975540	2476	29.23	9700	9700	9600	12530	6750	9640	9683.17	6.16	0	-19	9846	9742	9636	9532	9426	9690	9480	636	2890	5000	6940	10	1	12728534	1224	5.31	0.28	12	0.02	1813.00	34701.00	9850	20231205	-2.34	8010	20230103	20.10	9850	-2.34	20231205	8010	20.10	20230103	9850	-2.34	20231205	8010	20.10	20230103	0.03	N	001750	5000	636 억	783770	N	N	1	N	N
97	20231213	090124	57	100.00	KOSPI		금융업	N	N	N	N		N	9700	60	2	0.62	116400	12	0.14	9700	9700	9700	12530	6750	9640	9700.00	6.16	0	0	9846	9742	9636	9532	9426	9690	9480	636	2890	5000	6940	10	1	12728534	1235	5.35	0.28	12	0.00	1813.00	34701.00	9850	20231205	-1.52	8010	20230103	21.10	9850	-1.52	20231205	8010	21.10	20230103	9850	-1.52	20231205	8010	21.10	20230103	0.03	N	001750	5000	636 억	783770	N	N	1	N	N
98	20231212	160122	57	100.00	KOSPI		금융업	N	N	N	N		N	9640	-10	5	-0.10	81657140	8469	177.73	9700	9740	9530	12540	6760	9650	9641.89	6.17	0	-2475	9723	9686	9663	9626	9603	9675	9615	636	2890	5000	6940	10	1	12728534	1227	5.32	0.28	12	0.07	1813.00	34701.00	9850	20231205	-2.13	8010	20230103	20.35	9850	-2.13	20231205	8010	20.35	20230103	9850	-2.13	20231205	8010	20.35	20230103	0.03	N	001750	5000	636 억	785904	N	N	1	N	N
99	20231212	150122	57	100.00	KOSPI		금융업	N	N	N	N		N	9650	0	3	0.00	79362930	8231	172.74	9700	9740	9530	12540	6760	9650	9641.95	6.17	0	-2388	9723	9686	9663	9626	9603	9675	9615	636	2890	5000	6940	10	1	12728534	1228	5.32	0.28	12	0.06	1813.00	34701.00	9850	20231205	-2.03	8010	20230103	20.47	9850	-2.03	20231205	8010	20.47	20230103	9850	-2.03	20231205	8010	20.47	20230103	0.03	N	001750	5000	636 억	785904	N	N	2	N	N
100	20231212	140121	57	100.00	KOSPI		금융업	N	N	N	N		N	9670	20	2	0.21	41512290	4290	90.03	9700	9740	9650	12540	6760	9650	9676.52	6.17	0	-1763	9723	9686	9663	9626	9603	9675	9615	636	2890	5000	6940	10	1	12728534	1231	5.33	0.28	12	0.03	1813.00	34701.00	9850	20231205	-1.83	8010	20230103	20.72	9850	-1.83	20231205	8010	20.72	20230103	9850	-1.83	20231205	8010	20.72	20230103	0.03	N	001750	5000	636 억	785904	N	N	2	N	N
101	20231212	130120	57	100.00	KOSPI		금융업	N	N	N	N		N	9660	10	2	0.10	38485890	3977	83.46	9700	9740	9650	12540	6760	9650	9677.12	6.17	0	-1496	9723	9686	9663	9626	9603	9675	9615	636	2890	5000	6940	10	1	12728534	1230	5.33	0.28	12	0.03	1813.00	34701.00	9850	20231205	-1.93	8010	20230103	20.60	9850	-1.93	20231205	8010	20.60	20230103	9850	-1.93	20231205	8010	20.60	20230103	0.03	N	001750	5000	636 억	785904	N	N	2	N	N
102	20231212	120120	57	100.00	KOSPI		금융업	N	N	N	N		N	9670	20	2	0.21	29529650	3050	64.01	9700	9740	9650	12540	6760	9650	9681.85	6.17	0	-1319	9723	9686	9663	9626	9603	9675	9615	636	2890	5000	6940	10	1	12728534	1231	5.33	0.28	12	0.02	1813.00	34701.00	9850	20231205	-1.83	8010	20230103	20.72	9850	-1.83	20231205	8010	20.72	20230103	9850	-1.83	20231205	8010	20.72	20230103	0.03	N	001750	5000	636 억	785904	N	N	2	N	N
103	20231212	110121	57	100.00	KOSPI		금융업	N	N	N	N		N	9670	20	2	0.21	22770310	2351	49.34	9700	9740	9650	12540	6760	9650	9685.37	6.17	0	-708	9723	9686	9663	9626	9603	9675	9615	636	2890	5000	6940	10	1	12728534	1231	5.33	0.28	12	0.02	1813.00	34701.00	9850	20231205	-1.83	8010	20230103	20.72	9850	-1.83	20231205	8010	20.72	20230103	9850	-1.83	20231205	8010	20.72	20230103	0.03	N	001750	5000	636 억	785904	N	N	2	N	N
104	20231212	100124	57	100.00	KOSPI		금융업	N	N	N	N		N	9670	20	2	0.21	11107590	1146	24.05	9700	9740	9650	12540	6760	9650	9692.49	6.17	0	-69	9723	9686	9663	9626	9603	9675	9615	636	2890	5000	6940	10	1	12728534	1231	5.33	0.28	12	0.01	1813.00	34701.00	9850	20231205	-1.83	8010	20230103	20.72	9850	-1.83	20231205	8010	20.72	20230103	9850	-1.83	20231205	8010	20.72	20230103	0.03	N	001750	5000	636 억	785904	N	N	2	N	N
105	20231212	090122	57	100.00	KOSPI		금융업	N	N	N	N		N	9650	0	3	0.00	3106740	319	6.69	9700	9740	9650	12540	6760	9650	9739.00	6.17	0	-3	9723	9686	9663	9626	9603	9675	9615	636	2890	5000	6940	10	1	12728534	1228	5.32	0.28	12	0.00	1813.00	34701.00	9850	20231205	-2.03	8010	20230103	20.47	9850	-2.03	20231205	8010	20.47	20230103	9850	-2.03	20231205	8010	20.47	20230103	0.03	N	001750	5000	636 억	785904	N	N	2	N	N
106	20231211	160122	57	100.00	KOSPI		금융업	N	N	N	N		N	9650	-30	5	-0.31	45889540	4755	61.49	9700	9700	9640	12580	6780	9680	9650.80	6.20	2419	-719	9740	9710	9670	9640	9600	9725	9655	636	2900	5000	6960	10	1	12728534	1228	5.32	0.28	12	0.04	1813.00	34701.00	9850	20231205	-2.03	8010	20230103	20.47	9850	-2.03	20231205	8010	20.47	20230103	9850	-2.03	20231205	8010	20.47	20230103	0.03	N	001750	5000	636 억	788739	N	N	2	N	N
107	20231211	150122	57	100.00	KOSPI		금융업	N	N	N	N		N	9640	-40	5	-0.41	36692350	3802	49.17	9700	9700	9640	12580	6780	9680	9650.80	6.20	2419	-570	9740	9710	9670	9640	9600	9725	9655	636	2900	5000	6960	10	1	12728534	1227	5.32	0.28	12	0.03	1813.00	34701.00	9850	20231205	-2.13	8010	20230103	20.35	9850	-2.13	20231205	8010	20.35	20230103	9850	-2.13	20231205	8010	20.35	20230103	0.03	N	001750	5000	636 억	788739	N	N	0	N	N
108	20231211	140123	57	100.00	KOSPI		금융업	N	N	N	N		N	9640	-40	5	-0.41	23476510	2432	31.45	9700	9700	9640	12580	6780	9680	9653.17	6.20	2419	-478	9740	9710	9670	9640	9600	9725	9655	636	2900	5000	6960	10	1	12728534	1227	5.32	0.28	12	0.02	1813.00	34701.00	9850	20231205	-2.13	8010	20230103	20.35	9850	-2.13	20231205	8010	20.35	20230103	9850	-2.13	20231205	8010	20.35	20230103	0.03	N	001750	5000	636 억	788739	N	N	0	N	N
109	20231211	130123	57	100.00	KOSPI		금융업	N	N	N	N		N	9640	-40	5	-0.41	21836440	2262	29.25	9700	9700	9640	12580	6780	9680	9653.60	6.20	2419	-347	9740	9710	9670	9640	9600	9725	9655	636	2900	5000	6960	10	1	12728534	1227	5.32	0.28	12	0.02	1813.00	34701.00	9850	20231205	-2.13	8010	20230103	20.35	9850	-2.13	20231205	8010	20.35	20230103	9850	-2.13	20231205	8010	20.35	20230103	0.03	N	001750	5000	636 억	788739	N	N	0	N	N
110	20231211	120122	57	100.00	KOSPI		금융업	N	N	N	N		N	9660	-20	5	-0.21	10407870	1078	13.94	9700	9700	9640	12580	6780	9680	9654.80	6.20	2419	-299	9740	9710	9670	9640	9600	9725	9655	636	2900	5000	6960	10	1	12728534	1230	5.33	0.28	12	0.01	1813.00	34701.00	9850	20231205	-1.93	8010	20230103	20.60	9850	-1.93	20231205	8010	20.60	20230103	9850	-1.93	20231205	8010	20.60	20230103	0.03	N	001750	5000	636 억	788739	N	N	0	N	N
111	20231211	110122	57	100.00	KOSPI		금융업	N	N	N	N		N	9650	-30	5	-0.31	10369250	1074	13.89	9700	9700	9640	12580	6780	9680	9654.80	6.20	2419	-299	9740	9710	9670	9640	9600	9725	9655	636	2900	5000	6960	10	1	12728534	1228	5.32	0.28	12	0.01	1813.00	34701.00	9850	20231205	-2.03	8010	20230103	20.47	9850	-2.03	20231205	8010	20.47	20230103	9850	-2.03	20231205	8010	20.47	20230103	0.03	N	001750	5000	636 억	788739	N	N	0	N	N
112	20231211	100122	57	100.00	KOSPI		금융업	N	N	N	N		N	9650	-30	5	-0.31	5228410	542	7.01	9700	9700	9640	12580	6780	9680	9646.51	6.20	2419	-299	9740	9710	9670	9640	9600	9725	9655	636	2900	5000	6960	10	1	12728534	1228	5.32	0.28	12	0.00	1813.00	34701.00	9850	20231205	-2.03	8010	20230103	20.47	9850	-2.03	20231205	8010	20.47	20230103	9850	-2.03	20231205	8010	20.47	20230103	0.03	N	001750	5000	636 억	788739	N	N	0	N	N
113	20231211	090123	57	100.00	KOSPI		금융업	N	N	N	N		N	9700	20	2	0.21	19400	2	0.03	9700	9700	9700	12580	6780	9680	9700.00	6.20	2419	0	9740	9710	9670	9640	9600	9725	9655	636	2900	5000	6960	10	1	12728534	1235	5.35	0.28	12	0.00	1813.00	34701.00	9850	20231205	-1.52	8010	20230103	21.10	9850	-1.52	20231205	8010	21.10	20230103	9850	-1.52	20231205	8010	21.10	20230103	0.03	N	001750	5000	636 억	788739	N	N	0	N	N
114	20231208	160121	57	100.00	KOSPI		금융업	N	N	N	N		N	9680	10	2	0.10	74660480	7723	126.01	9630	9700	9630	12570	6770	9670	9667.29	6.20	0	-2380	9823	9746	9683	9606	9543	9715	9575	636	2900	5000	6960	10	1	12728534	1232	5.34	0.28	12	0.06	1813.00	34701.00	9850	20231205	-1.73	8010	20230103	20.85	9850	-1.73	20231205	8010	20.85	20230103	9850	-1.73	20231205	8010	20.85	20230103	0.03	N	001750	5000	636 억	788739	N	N	4	N	N
115	20231208	150122	57	100.00	KOSPI		금융업	N	N	N	N		N	9700	30	2	0.31	66608170	6891	112.43	9630	9700	9630	12570	6770	9670	9665.97	6.20	0	-2426	9823	9746	9683	9606	9543	9715	9575	636	2900	5000	6960	10	1	12728534	1235	5.35	0.28	12	0.05	1813.00	34701.00	9850	20231205	-1.52	8010	20230103	21.10	9850	-1.52	20231205	8010	21.10	20230103	9850	-1.52	20231205	8010	21.10	20230103	0.03	N	001750	5000	636 억	788739	N	N	4	N	N
116	20231208	140122	57	100.00	KOSPI		금융업	N	N	N	N		N	9660	-10	5	-0.10	45321840	4692	76.55	9630	9690	9630	12570	6770	9670	9659.39	6.20	0	-1699	9823	9746	9683	9606	9543	9715	9575	636	2900	5000	6960	10	1	12728534	1230	5.33	0.28	12	0.04	1813.00	34701.00	9850	20231205	-1.93	8010	20230103	20.60	9850	-1.93	20231205	8010	20.60	20230103	9850	-1.93	20231205	8010	20.60	20230103	0.03	N	001750	5000	636 억	788739	N	N	4	N	N
117	20231208	130121	57	100.00	KOSPI		금융업	N	N	N	N		N	9670	0	3	0.00	44170790	4573	74.61	9630	9690	9630	12570	6770	9670	9659.04	6.20	0	-1703	9823	9746	9683	9606	9543	9715	9575	636	2900	5000	6960	10	1	12728534	1231	5.33	0.28	12	0.04	1813.00	34701.00	9850	20231205	-1.83	8010	20230103	20.72	9850	-1.83	20231205	8010	20.72	20230103	9850	-1.83	20231205	8010	20.72	20230103	0.03	N	001750	5000	636 억	788739	N	N	4	N	N
118	20231208	120121	57	100.00	KOSPI		금융업	N	N	N	N		N	9680	10	2	0.10	40279850	4171	68.05	9630	9680	9630	12570	6770	9670	9657.12	6.20	0	-1636	9823	9746	9683	9606	9543	9715	9575	636	2900	5000	6960	10	1	12728534	1232	5.34	0.28	12	0.03	1813.00	34701.00	9850	20231205	-1.73	8010	20230103	20.85	9850	-1.73	20231205	8010	20.85	20230103	9850	-1.73	20231205	8010	20.85	20230103	0.03	N	001750	5000	636 억	788739	N	N	4	N	N
119	20231208	110121	57	100.00	KOSPI		금융업	N	N	N	N		N	9650	-20	5	-0.21	20348830	2109	34.41	9630	9680	9630	12570	6770	9670	9648.57	6.20	0	-855	9823	9746	9683	9606	9543	9715	9575	636	2900	5000	6960	10	1	12728534	1228	5.32	0.28	12	0.02	1813.00	34701.00	9850	20231205	-2.03	8010	20230103	20.47	9850	-2.03	20231205	8010	20.47	20230103	9850	-2.03	20231205	8010	20.47	20230103	0.03	N	001750	5000	636 억	788739	N	N	4	N	N
120	20231208	100122	57	100.00	KOSPI		금융업	N	N	N	N		N	9660	-10	5	-0.10	13772580	1428	23.30	9630	9680	9630	12570	6770	9670	9644.66	6.20	0	-300	9823	9746	9683	9606	9543	9715	9575	636	2900	5000	6960	10	1	12728534	1230	5.33	0.28	12	0.01	1813.00	34701.00	9850	20231205	-1.93	8010	20230103	20.60	9850	-1.93	20231205	8010	20.60	20230103	9850	-1.93	20231205	8010	20.60	20230103	0.03	N	001750	5000	636 억	788739	N	N	4	N	N
121	20231208	090121	57	100.00	KOSPI		금융업	N	N	N	N		N	9630	-40	5	-0.41	3813480	396	6.46	9630	9630	9630	12570	6770	9670	9630.00	6.20	0	-96	9823	9746	9683	9606	9543	9715	9575	636	2900	5000	6960	10	1	12728534	1226	5.31	0.28	12	0.00	1813.00	34701.00	9850	20231205	-2.23	8010	20230103	20.22	9850	-2.23	20231205	8010	20.22	20230103	9850	-2.23	20231205	8010	20.22	20230103	0.03	N	001750	5000	636 억	788739	N	N	4	N	N
122	20231207	160120	57	100.00	KOSPI		금융업	N	N	N	N		N	9670	20	2	0.21	59273370	6129	97.33	9750	9760	9620	12540	6760	9650	9670.97	6.21	0	-1704	9730	9690	9630	9590	9530	9710	9610	636	2890	5000	6940	10	1	12728534	1231	5.33	0.28	12	0.05	1813.00	34701.00	9850	20231205	-1.83	8010	20230103	20.72	9850	-1.83	20231205	8010	20.72	20230103	9850	-1.83	20231205	8010	20.72	20230103	0.03	N	001750	5000	636 억	790095	N	N	4	N	N
123	20231207	150122	57	100.00	KOSPI		금융업	N	N	N	N		N	9650	0	3	0.00	57262080	5921	94.03	9750	9760	9620	12540	6760	9650	9671.02	6.21	0	-1623	9730	9690	9630	9590	9530	9710	9610	636	2890	5000	6940	10	1	12728534	1228	5.32	0.28	12	0.05	1813.00	34701.00	9850	20231205	-2.03	8010	20230103	20.47	9850	-2.03	20231205	8010	20.47	20230103	9850	-2.03	20231205	8010	20.47	20230103	0.03	N	001750	5000	636 억	790095	N	N	3	N	N
124	20231207	140121	57	100.00	KOSPI		금융업	N	N	N	N		N	9680	30	2	0.31	53638810	5546	88.07	9750	9760	9620	12540	6760	9650	9671.62	6.21	0	-1333	9730	9690	9630	9590	9530	9710	9610	636	2890	5000	6940	10	1	12728534	1232	5.34	0.28	12	0.04	1813.00	34701.00	9850	20231205	-1.73	8010	20230103	20.85	9850	-1.73	20231205	8010	20.85	20230103	9850	-1.73	20231205	8010	20.85	20230103	0.03	N	001750	5000	636 억	790095	N	N	3	N	N
125	20231207	130120	57	100.00	KOSPI		금융업	N	N	N	N		N	9690	40	2	0.41	50684300	5240	83.21	9750	9760	9620	12540	6760	9650	9672.58	6.21	0	-1225	9730	9690	9630	9590	9530	9710	9610	636	2890	5000	6940	10	1	12728534	1233	5.34	0.28	12	0.04	1813.00	34701.00	9850	20231205	-1.62	8010	20230103	20.97	9850	-1.62	20231205	8010	20.97	20230103	9850	-1.62	20231205	8010	20.97	20230103	0.03	N	001750	5000	636 억	790095	N	N	3	N	N
126	20231207	120121	57	100.00	KOSPI		금융업	N	N	N	N		N	9640	-10	5	-0.10	41431610	4284	68.03	9750	9760	9620	12540	6760	9650	9671.24	6.21	0	-805	9730	9690	9630	9590	9530	9710	9610	636	2890	5000	6940	10	1	12728534	1227	5.32	0.28	12	0.03	1813.00	34701.00	9850	20231205	-2.13	8010	20230103	20.35	9850	-2.13	20231205	8010	20.35	20230103	9850	-2.13	20231205	8010	20.35	20230103	0.03	N	001750	5000	636 억	790095	N	N	3	N	N
127	20231207	110120	57	100.00	KOSPI		금융업	N	N	N	N		N	9680	30	2	0.31	30823500	3183	50.55	9750	9760	9630	12540	6760	9650	9683.79	6.21	0	-586	9730	9690	9630	9590	9530	9710	9610	636	2890	5000	6940	10	1	12728534	1232	5.34	0.28	12	0.03	1813.00	34701.00	9850	20231205	-1.73	8010	20230103	20.85	9850	-1.73	20231205	8010	20.85	20230103	9850	-1.73	20231205	8010	20.85	20230103	0.03	N	001750	5000	636 억	790095	N	N	3	N	N
128	20231207	100121	57	100.00	KOSPI		금융업	N	N	N	N		N	9660	10	2	0.10	20925930	2158	34.27	9750	9760	9650	12540	6760	9650	9696.91	6.21	0	-348	9730	9690	9630	9590	9530	9710	9610	636	2890	5000	6940	10	1	12728534	1230	5.33	0.28	12	0.02	1813.00	34701.00	9850	20231205	-1.93	8010	20230103	20.60	9850	-1.93	20231205	8010	20.60	20230103	9850	-1.93	20231205	8010	20.60	20230103	0.03	N	001750	5000	636 억	790095	N	N	3	N	N
129	20231207	090121	57	100.00	KOSPI		금융업	N	N	N	N		N	9760	110	2	1.14	6347300	651	10.34	9750	9760	9740	12540	6760	9650	9750.08	6.21	0	-91	9730	9690	9630	9590	9530	9710	9610	636	2890	5000	6940	10	1	12728534	1242	5.38	0.28	12	0.01	1813.00	34701.00	9850	20231205	-0.91	8010	20230103	21.85	9850	-0.91	20231205	8010	21.85	20230103	9850	-0.91	20231205	8010	21.85	20230103	0.03	N	001750	5000	636 억	790095	N	N	3	N	N
130	20231206	160120	57	100.00	KOSPI		금융업	N	N	N	N		N	9650	60	2	0.63	60595870	6297	127.60	9590	9670	9570	12460	6720	9590	9622.97	6.22	0	-1560	9990	9790	9650	9450	9310	9890	9550	636	2870	5000	6900	10	1	12728534	1228	5.32	0.28	12	0.05	1813.00	34701.00	9850	20231205	-2.03	8010	20230103	20.47	9850	-2.03	20231205	8010	20.47	20230103	9850	-2.03	20231205	8010	20.47	20230103	0.03	N	001750	5000	636 억	791601	N	N	3	N	N
131	20231206	150122	57	100.00	KOSPI		금융업	N	N	N	N		N	9630	40	2	0.42	50336270	5233	106.04	9590	9670	9570	12460	6720	9590	9619.01	6.22	0	-1038	9990	9790	9650	9450	9310	9890	9550	636	2870	5000	6900	10	1	12728534	1226	5.31	0.28	12	0.04	1813.00	34701.00	9850	20231205	-2.23	8010	20230103	20.22	9850	-2.23	20231205	8010	20.22	20230103	9850	-2.23	20231205	8010	20.22	20230103	0.03	N	001750	5000	636 억	791601	N	N	0	N	N
132	20231206	140120	57	100.00	KOSPI		금융업	N	N	N	N		N	9630	40	2	0.42	40071090	4167	84.44	9590	9670	9570	12460	6720	9590	9616.29	6.22	0	-759	9990	9790	9650	9450	9310	9890	9550	636	2870	5000	6900	10	1	12728534	1226	5.31	0.28	12	0.03	1813.00	34701.00	9850	20231205	-2.23	8010	20230103	20.22	9850	-2.23	20231205	8010	20.22	20230103	9850	-2.23	20231205	8010	20.22	20230103	0.03	N	001750	5000	636 억	791601	N	N	0	N	N
133	20231206	130120	57	100.00	KOSPI		금융업	N	N	N	N		N	9600	10	2	0.10	31399960	3266	66.18	9590	9670	9570	12460	6720	9590	9614.19	6.22	0	-682	9990	9790	9650	9450	9310	9890	9550	636	2870	5000	6900	10	1	12728534	1222	5.30	0.28	12	0.03	1813.00	34701.00	9850	20231205	-2.54	8010	20230103	19.85	9850	-2.54	20231205	8010	19.85	20230103	9850	-2.54	20231205	8010	19.85	20230103	0.03	N	001750	5000	636 억	791601	N	N	0	N	N
134	20231206	120120	57	100.00	KOSPI		금융업	N	N	N	N		N	9620	30	2	0.31	27338300	2843	57.61	9590	9670	9570	12460	6720	9590	9616.00	6.22	0	-672	9990	9790	9650	9450	9310	9890	9550	636	2870	5000	6900	10	1	12728534	1224	5.31	0.28	12	0.02	1813.00	34701.00	9850	20231205	-2.34	8010	20230103	20.10	9850	-2.34	20231205	8010	20.10	20230103	9850	-2.34	20231205	8010	20.10	20230103	0.03	N	001750	5000	636 억	791601	N	N	0	N	N
135	20231206	110121	57	100.00	KOSPI		금융업	N	N	N	N		N	9590	0	3	0.00	17375300	1806	36.60	9590	9670	9570	12460	6720	9590	9620.87	6.22	0	-374	9990	9790	9650	9450	9310	9890	9550	636	2870	5000	6900	10	1	12728534	1221	5.29	0.28	12	0.01	1813.00	34701.00	9850	20231205	-2.64	8010	20230103	19.73	9850	-2.64	20231205	8010	19.73	20230103	9850	-2.64	20231205	8010	19.73	20230103	0.03	N	001750	5000	636 억	791601	N	N	0	N	N
136	20231206	100120	57	100.00	KOSPI		금융업	N	N	N	N		N	9610	20	2	0.21	14007390	1455	29.48	9590	9670	9570	12460	6720	9590	9627.07	6.22	0	-336	9990	9790	9650	9450	9310	9890	9550	636	2870	5000	6900	10	1	12728534	1223	5.30	0.28	12	0.01	1813.00	34701.00	9850	20231205	-2.44	8010	20230103	19.98	9850	-2.44	20231205	8010	19.98	20230103	9850	-2.44	20231205	8010	19.98	20230103	0.03	N	001750	5000	636 억	791601	N	N	0	N	N
137	20231206	090121	57	100.00	KOSPI		금융업	N	N	N	N		N	9590	0	3	0.00	652120	68	1.38	9590	9590	9590	12460	6720	9590	9590.00	6.22	0	-2	9990	9790	9650	9450	9310	9890	9550	636	2870	5000	6900	10	1	12728534	1221	5.29	0.28	12	0.00	1813.00	34701.00	9850	20231205	-2.64	8010	20230103	19.73	9850	-2.64	20231205	8010	19.73	20230103	9850	-2.64	20231205	8010	19.73	20230103	0.03	N	001750	5000	636 억	791601	N	N	0	N	N
138	20231205	160121	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9590	80	2	0.84	47368640	4935	23.32	9510	9850	9510	12360	6660	9510	9598.51	6.22	0	-344	9676	9592	9536	9452	9396	9580	9440	636	2850	5000	6840	10	1	12728534	1221	5.29	0.28	12	0.04	1813.00	34701.00	10000	20221201	-4.10	8010	20230103	19.73	9850	-2.64	20231205	8010	19.73	20230103	9850	-2.64	20231205	8010	19.73	20230103	0.03	N	001750	5000	636 억	791945	N	N	0	N	N
139	20231205	150121	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9600	90	2	0.95	46227430	4816	22.76	9510	9850	9510	12360	6660	9510	9598.72	6.22	0	-333	9676	9592	9536	9452	9396	9580	9440	636	2850	5000	6840	10	1	12728534	1222	5.30	0.28	12	0.04	1813.00	34701.00	10000	20221201	-4.00	8010	20230103	19.85	9850	-2.54	20231205	8010	19.85	20230103	9850	-2.54	20231205	8010	19.85	20230103	0.03	N	001750	5000	636 억	791945	N	N	0	N	N
140	20231205	140121	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9610	100	2	1.05	37697290	3927	18.56	9510	9850	9510	12360	6660	9510	9599.51	6.22	0	-330	9676	9592	9536	9452	9396	9580	9440	636	2850	5000	6840	10	1	12728534	1223	5.30	0.28	12	0.03	1813.00	34701.00	10000	20221201	-3.90	8010	20230103	19.98	9850	-2.44	20231205	8010	19.98	20230103	9850	-2.44	20231205	8010	19.98	20230103	0.03	N	001750	5000	636 억	791945	N	N	0	N	N
141	20231205	130121	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9580	70	2	0.74	29123640	3033	14.33	9510	9850	9510	12360	6660	9510	9602.26	6.22	0	-330	9676	9592	9536	9452	9396	9580	9440	636	2850	5000	6840	10	1	12728534	1219	5.28	0.28	12	0.02	1813.00	34701.00	10000	20221201	-4.20	8010	20230103	19.60	9850	-2.74	20231205	8010	19.60	20230103	9850	-2.74	20231205	8010	19.60	20230103	0.03	N	001750	5000	636 억	791945	N	N	0	N	N
142	20231205	120121	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9580	70	2	0.74	25292040	2632	12.44	9510	9850	9510	12360	6660	9510	9609.44	6.22	0	-59	9676	9592	9536	9452	9396	9580	9440	636	2850	5000	6840	10	1	12728534	1219	5.28	0.28	12	0.02	1813.00	34701.00	10000	20221201	-4.20	8010	20230103	19.60	9850	-2.74	20231205	8010	19.60	20230103	9850	-2.74	20231205	8010	19.60	20230103	0.03	N	001750	5000	636 억	791945	N	N	0	N	N
143	20231205	110121	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9600	90	2	0.95	21942390	2283	10.79	9510	9850	9510	12360	6660	9510	9611.21	6.22	0	-51	9676	9592	9536	9452	9396	9580	9440	636	2850	5000	6840	10	1	12728534	1222	5.30	0.28	12	0.02	1813.00	34701.00	10000	20221201	-4.00	8010	20230103	19.85	9850	-2.54	20231205	8010	19.85	20230103	9850	-2.54	20231205	8010	19.85	20230103	0.03	N	001750	5000	636 억	791945	N	N	0	N	N
144	20231205	100121	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	9600	90	2	0.95	14230930	1480	6.99	9510	9850	9510	12360	6660	9510	9615.49	6.22	0	74	9676	9592	9536	9452	9396	9580	9440	636	2850	5000	6840	10	1	12728534	1222	5.30	0.28	12	0.01	1813.00	34701.00	10000	20221201	-4.00	8010	20230103	19.85	9850	-2.54	20231205	8010	19.85	20230103	9850	-2.54	20231205	8010	19.85	20230103	0.03	N	001750	5000	636 억	791945	N	N	0	N	N
145	20231205	090119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	9510	0	3	0.00	19020	2	0.01	9510	9510	9510	12360	6660	9510	9510.00	6.22	0	0	9676	9592	9536	9452	9396	9580	9440	636	2850	5000	6840	10	1	12728534	1210	5.25	0.27	12	0.00	1813.00	34701.00	10000	20221201	-4.90	8010	20230103	18.73	9820	-3.16	20230202	8010	18.73	20230103	9830	-3.26	20221214	8010	18.73	20230103	0.03	N	001750	5000	636 억	791945	N	N	0	N	N
146	20231204	160121	57	100.00	KOSPI		금융업	N	N	N	N		N	9510	10	2	0.11	202164940	21158	327.83	9510	9620	9480	12350	6650	9500	9555.01	6.22	0	131	9553	9526	9493	9466	9433	9510	9450	636	2850	5000	6840	10	1	12728534	1210	5.25	0.27	12	0.17	1813.00	34701.00	10000	20221201	-4.90	8010	20230103	18.73	9820	-3.16	20230202	8010	18.73	20230103	9830	-3.26	20221214	8010	18.73	20230103	0.03	N	001750	5000	636 억	791814	N	N	0	N	N
147	20231204	150121	57	100.00	KOSPI		금융업	N	N	N	N		N	9590	90	2	0.95	153282020	16027	248.33	9510	9620	9480	12350	6650	9500	9563.99	6.22	0	120	9553	9526	9493	9466	9433	9510	9450	636	2850	5000	6840	10	1	12728534	1221	5.29	0.28	12	0.13	1813.00	34701.00	10000	20221201	-4.10	8010	20230103	19.73	9820	-2.34	20230202	8010	19.73	20230103	9830	-2.44	20221214	8010	19.73	20230103	0.03	N	001750	5000	636 억	791814	N	N	0	N	N
148	20231204	140121	57	100.00	KOSPI		금융업	N	N	N	N		N	9570	70	2	0.74	117417840	12277	190.22	9510	9620	9480	12350	6650	9500	9564.05	6.22	0	84	9553	9526	9493	9466	9433	9510	9450	636	2850	5000	6840	10	1	12728534	1218	5.28	0.28	12	0.10	1813.00	34701.00	10000	20221201	-4.30	8010	20230103	19.48	9820	-2.55	20230202	8010	19.48	20230103	9830	-2.64	20221214	8010	19.48	20230103	0.03	N	001750	5000	636 억	791814	N	N	0	N	N
149	20231204	130120	57	100.00	KOSPI		금융업	N	N	N	N		N	9570	70	2	0.74	98086980	10260	158.97	9510	9620	9480	12350	6650	9500	9560.13	6.22	0	79	9553	9526	9493	9466	9433	9510	9450	636	2850	5000	6840	10	1	12728534	1218	5.28	0.28	12	0.08	1813.00	34701.00	10000	20221201	-4.30	8010	20230103	19.48	9820	-2.55	20230202	8010	19.48	20230103	9830	-2.64	20221214	8010	19.48	20230103	0.03	N	001750	5000	636 억	791814	N	N	0	N	N
150	20231204	120120	57	100.00	KOSPI		금융업	N	N	N	N		N	9590	90	2	0.95	85375700	8932	138.39	9510	9620	9480	12350	6650	9500	9558.41	6.22	0	79	9553	9526	9493	9466	9433	9510	9450	636	2850	5000	6840	10	1	12728534	1221	5.29	0.28	12	0.07	1813.00	34701.00	10000	20221201	-4.10	8010	20230103	19.73	9820	-2.34	20230202	8010	19.73	20230103	9830	-2.44	20221214	8010	19.73	20230103	0.03	N	001750	5000	636 억	791814	N	N	0	N	N
151	20231204	110120	57	100.00	KOSPI		금융업	N	N	N	N		N	9540	40	2	0.42	77297730	8088	125.32	9510	9620	9480	12350	6650	9500	9557.09	6.22	0	53	9553	9526	9493	9466	9433	9510	9450	636	2850	5000	6840	10	1	12728534	1214	5.26	0.27	12	0.06	1813.00	34701.00	10000	20221201	-4.60	8010	20230103	19.10	9820	-2.85	20230202	8010	19.10	20230103	9830	-2.95	20221214	8010	19.10	20230103	0.03	N	001750	5000	636 억	791814	N	N	0	N	N
152	20231204	100120	57	100.00	KOSPI		금융업	N	N	N	N		N	9520	20	2	0.21	12674810	1336	20.70	9510	9530	9480	12350	6650	9500	9487.13	6.22	0	-6	9553	9526	9493	9466	9433	9510	9450	636	2850	5000	6840	10	1	12728534	1212	5.25	0.27	12	0.01	1813.00	34701.00	10000	20221201	-4.80	8010	20230103	18.85	9820	-3.05	20230202	8010	18.85	20230103	9830	-3.15	20221214	8010	18.85	20230103	0.03	N	001750	5000	636 억	791814	N	N	0	N	N
153	20231204	090120	57	100.00	KOSPI		금융업	N	N	N	N		N	9510	10	2	0.11	47550	5	0.08	9510	9510	9510	12350	6650	9500	9510.00	6.22	0	0	9553	9526	9493	9466	9433	9510	9450	636	2850	5000	6840	10	1	12728534	1210	5.25	0.27	12	0.00	1813.00	34701.00	10000	20221201	-4.90	8010	20230103	18.73	9820	-3.16	20230202	8010	18.73	20230103	9830	-3.26	20221214	8010	18.73	20230103	0.03	N	001750	5000	636 억	791814	N	N	0	N	N
154	20231201	160120	57	100.00	KOSPI		금융업	N	N	N	N		N	9500	0	3	0.00	61280570	6454	124.31	9510	9520	9460	12350	6650	9500	9494.98	6.23	0	-1168	9553	9526	9493	9466	9433	9530	9470	636	2850	5000	6840	10	1	12728534	1209	5.24	0.27	12	0.05	1813.00	34701.00	10000	20221201	-5.00	8010	20230103	18.60	9820	-3.26	20230202	8010	18.60	20230103	10000	-5.00	20221201	8010	18.60	20230103	0.03	N	001750	5000	636 억	792982	N	N	0	N	N
155	20231201	150120	57	100.00	KOSPI		금융업	N	N	N	N		N	9490	-10	5	-0.11	52794470	5558	107.05	9510	9520	9480	12350	6650	9500	9498.83	6.23	0	-909	9553	9526	9493	9466	9433	9530	9470	636	2850	5000	6840	10	1	12728534	1208	5.23	0.27	12	0.04	1813.00	34701.00	10000	20221201	-5.10	8010	20230103	18.48	9820	-3.36	20230202	8010	18.48	20230103	10000	-5.10	20221201	8010	18.48	20230103	0.03	N	001750	5000	636 억	792982	N	N	0	N	N
156	20231201	140120	57	100.00	KOSPI		금융업	N	N	N	N		N	9490	-10	5	-0.11	40242390	4234	81.55	9510	9520	9480	12350	6650	9500	9504.58	6.23	0	-255	9553	9526	9493	9466	9433	9530	9470	636	2850	5000	6840	10	1	12728534	1208	5.23	0.27	12	0.03	1813.00	34701.00	10000	20221201	-5.10	8010	20230103	18.48	9820	-3.36	20230202	8010	18.48	20230103	10000	-5.10	20221201	8010	18.48	20230103	0.03	N	001750	5000	636 억	792982	N	N	0	N	N
157	20231201	130120	57	100.00	KOSPI		금융업	N	N	N	N		N	9500	0	3	0.00	40062070	4215	81.18	9510	9520	9480	12350	6650	9500	9504.64	6.23	0	-255	9553	9526	9493	9466	9433	9530	9470	636	2850	5000	6840	10	1	12728534	1209	5.24	0.27	12	0.03	1813.00	34701.00	10000	20221201	-5.00	8010	20230103	18.60	9820	-3.26	20230202	8010	18.60	20230103	10000	-5.00	20221201	8010	18.60	20230103	0.03	N	001750	5000	636 억	792982	N	N	0	N	N
158	20231201	120120	57	100.00	KOSPI		금융업	N	N	N	N		N	9500	0	3	0.00	39691570	4176	80.43	9510	9520	9480	12350	6650	9500	9504.69	6.23	0	-255	9553	9526	9493	9466	9433	9530	9470	636	2850	5000	6840	10	1	12728534	1209	5.24	0.27	12	0.03	1813.00	34701.00	10000	20221201	-5.00	8010	20230103	18.60	9820	-3.26	20230202	8010	18.60	20230103	10000	-5.00	20221201	8010	18.60	20230103	0.03	N	001750	5000	636 억	792982	N	N	0	N	N
159	20231201	110120	57	100.00	KOSPI		금융업	N	N	N	N		N	9480	-20	5	-0.21	25837050	2717	52.33	9510	9520	9480	12350	6650	9500	9509.40	6.23	0	-217	9553	9526	9493	9466	9433	9530	9470	636	2850	5000	6840	10	1	12728534	1207	5.23	0.27	12	0.02	1813.00	34701.00	10000	20221201	-5.20	8010	20230103	18.35	9820	-3.46	20230202	8010	18.35	20230103	10000	-5.20	20221201	8010	18.35	20230103	0.03	N	001750	5000	636 억	792982	N	N	0	N	N
160	20231201	100120	57	100.00	KOSPI		금융업	N	N	N	N		N	9520	20	2	0.21	18565250	1952	37.60	9510	9520	9500	12350	6650	9500	9510.89	6.23	0	-152	9553	9526	9493	9466	9433	9530	9470	636	2850	5000	6840	10	1	12728534	1212	5.25	0.27	12	0.02	1813.00	34701.00	10000	20221201	-4.80	8010	20230103	18.85	9820	-3.05	20230202	8010	18.85	20230103	10000	-4.80	20221201	8010	18.85	20230103	0.03	N	001750	5000	636 억	792982	N	N	0	N	N
161	20231201	090120	57	100.00	KOSPI		금융업	N	N	N	N		N	9510	10	2	0.11	4755000	500	9.63	9510	9510	9510	12350	6650	9500	9510.00	6.23	0	0	9553	9526	9493	9466	9433	9530	9470	636	2850	5000	6840	10	1	12728534	1210	5.25	0.27	12	0.00	1813.00	34701.00	10000	20221201	-4.90	8010	20230103	18.73	9820	-3.16	20230202	8010	18.73	20230103	10000	-4.90	20221201	8010	18.73	20230103	0.03	N	001750	5000	636 억	792982	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History