KissMeData/363280/price/prices-20231201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161326	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4225	45	2	1.08	25892181740	5843876	411.70	4000	4875	3975	5430	2930	4180	4431.08	4.12	101949	97064	4666	4422	4221	3977	3776	4322	3877	252	1250	500	2920	5	1	50429268	2131	2.41	0.14	12	11.59	1754.00	30944.00	13500	20230221	-68.70	3975	20231228	6.29	13500	-68.70	20230221	3975	6.29	20231228	13500	-68.70	20230221	3975	6.29	20231228	0.84	N	363280	500	252 억	2076870	N	N	806	N	N
3	20231229	151314	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4225	45	2	1.08	25892181740	5843876	411.70	4000	4875	3975	5430	2930	4180	4431.08	4.12	101949	97064	4666	4422	4221	3977	3776	4322	3877	252	1250	500	2920	5	1	50429268	2131	2.41	0.14	12	11.59	1754.00	30944.00	13500	20230221	-68.70	3975	20231228	6.29	13500	-68.70	20230221	3975	6.29	20231228	13500	-68.70	20230221	3975	6.29	20231228	0.84	N	363280	500	252 억	2076870	N	N	806	N	N
4	20231229	141311	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4225	45	2	1.08	25892181740	5843876	411.70	4000	4875	3975	5430	2930	4180	4431.08	4.12	101949	97064	4666	4422	4221	3977	3776	4322	3877	252	1250	500	2920	5	1	50429268	2131	2.41	0.14	12	11.59	1754.00	30944.00	13500	20230221	-68.70	3975	20231228	6.29	13500	-68.70	20230221	3975	6.29	20231228	13500	-68.70	20230221	3975	6.29	20231228	0.84	N	363280	500	252 억	2076870	N	N	806	N	N
5	20231229	131313	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4225	45	2	1.08	25892181740	5843876	411.70	4000	4875	3975	5430	2930	4180	4431.08	4.12	101949	97064	4666	4422	4221	3977	3776	4322	3877	252	1250	500	2920	5	1	50429268	2131	2.41	0.14	12	11.59	1754.00	30944.00	13500	20230221	-68.70	3975	20231228	6.29	13500	-68.70	20230221	3975	6.29	20231228	13500	-68.70	20230221	3975	6.29	20231228	0.84	N	363280	500	252 억	2076870	N	N	806	N	N
6	20231229	121316	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4225	45	2	1.08	25892181740	5843876	411.70	4000	4875	3975	5430	2930	4180	4431.08	4.12	101949	97064	4666	4422	4221	3977	3776	4322	3877	252	1250	500	2920	5	1	50429268	2131	2.41	0.14	12	11.59	1754.00	30944.00	13500	20230221	-68.70	3975	20231228	6.29	13500	-68.70	20230221	3975	6.29	20231228	13500	-68.70	20230221	3975	6.29	20231228	0.84	N	363280	500	252 억	2076870	N	N	806	N	N
7	20231229	111215	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4225	45	2	1.08	25892181740	5843876	411.70	4000	4875	3975	5430	2930	4180	4431.08	4.12	101949	97064	4666	4422	4221	3977	3776	4322	3877	252	1250	500	2920	5	1	50429268	2131	2.41	0.14	12	11.59	1754.00	30944.00	13500	20230221	-68.70	3975	20231228	6.29	13500	-68.70	20230221	3975	6.29	20231228	13500	-68.70	20230221	3975	6.29	20231228	0.84	N	363280	500	252 억	2076870	N	N	806	N	N
8	20231229	101228	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4225	45	2	1.08	25892181740	5843876	411.70	4000	4875	3975	5430	2930	4180	4431.08	4.12	101949	97064	4666	4422	4221	3977	3776	4322	3877	252	1250	500	2920	5	1	50429268	2131	2.41	0.14	12	11.59	1754.00	30944.00	13500	20230221	-68.70	3975	20231228	6.29	13500	-68.70	20230221	3975	6.29	20231228	13500	-68.70	20230221	3975	6.29	20231228	0.84	N	363280	500	252 억	2076870	N	N	806	N	N
9	20231229	091227	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4225	45	2	1.08	25892181740	5843876	411.70	4000	4875	3975	5430	2930	4180	4431.08	4.12	101949	97064	4666	4422	4221	3977	3776	4322	3877	252	1250	500	2920	5	1	50429268	2131	2.41	0.14	12	11.59	1754.00	30944.00	13500	20230221	-68.70	3975	20231228	6.29	13500	-68.70	20230221	3975	6.29	20231228	13500	-68.70	20230221	3975	6.29	20231228	0.84	N	363280	500	252 억	2076870	N	N	806	N	N
10	20231228	161214	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4225	45	2	1.08	25852510270	5834486	411.04	4000	4875	3975	5430	2930	4180	4431.08	3.92	0	97064	4666	4422	4221	3977	3776	4322	3877	252	1250	500	2920	5	1	50429268	2131	2.41	0.14	12	11.57	1754.00	30944.00	13500	20230221	-68.70	3975	20231228	6.29	13500	-68.70	20230221	3975	6.29	20231228	13500	-68.70	20230221	3975	6.29	20231228	0.84	N	363280	500	252 억	1974921	N	N	806	N	N
11	20231228	151224	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4220	40	2	0.96	25513943750	5754425	405.40	4000	4875	3975	5430	2930	4180	4433.80	3.92	0	77549	4666	4422	4221	3977	3776	4322	3877	252	1250	500	2920	5	1	50429268	2128	2.41	0.14	12	11.41	1754.00	30944.00	13500	20230221	-68.74	3975	20231228	6.16	13500	-68.74	20230221	3975	6.16	20231228	13500	-68.74	20230221	3975	6.16	20231228	0.84	N	363280	500	252 억	1974921	N	N	47	N	N
12	20231228	141219	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4205	25	2	0.60	24742791250	5571565	392.51	4000	4875	3975	5430	2930	4180	4440.91	3.92	0	34175	4666	4422	4221	3977	3776	4322	3877	252	1250	500	2920	5	1	50429268	2121	2.40	0.14	12	11.05	1754.00	30944.00	13500	20230221	-68.85	3975	20231228	5.79	13500	-68.85	20230221	3975	5.79	20231228	13500	-68.85	20230221	3975	5.79	20231228	0.84	N	363280	500	252 억	1974921	N	N	47	N	N
13	20231228	131213	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4235	55	2	1.32	23990774665	5393067	379.94	4000	4875	3975	5430	2930	4180	4448.45	3.92	0	42088	4666	4422	4221	3977	3776	4322	3877	252	1250	500	2920	5	1	50429268	2136	2.41	0.14	12	10.69	1754.00	30944.00	13500	20230221	-68.63	3975	20231228	6.54	13500	-68.63	20230221	3975	6.54	20231228	13500	-68.63	20230221	3975	6.54	20231228	0.84	N	363280	500	252 억	1974921	N	N	47	N	N
14	20231228	121217	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4250	70	2	1.67	22906143010	5138104	361.98	4000	4875	3975	5430	2930	4180	4458.09	3.92	0	27716	4666	4422	4221	3977	3776	4322	3877	252	1250	500	2920	5	1	50429268	2143	2.42	0.14	12	10.19	1754.00	30944.00	13500	20230221	-68.52	3975	20231228	6.92	13500	-68.52	20230221	3975	6.92	20231228	13500	-68.52	20230221	3975	6.92	20231228	0.84	N	363280	500	252 억	1974921	N	N	47	N	N
15	20231228	111222	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4370	190	2	4.55	20713242115	4631980	326.32	4000	4875	3975	5430	2930	4180	4471.79	3.92	0	26122	4666	4422	4221	3977	3776	4322	3877	252	1250	500	2920	5	1	50429268	2204	2.49	0.14	12	9.19	1754.00	30944.00	13500	20230221	-67.63	3975	20231228	9.94	13500	-67.63	20230221	3975	9.94	20231228	13500	-67.63	20230221	3975	9.94	20231228	0.84	N	363280	500	252 억	1974921	N	N	47	N	N
16	20231228	101216	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4635	455	2	10.89	5723826835	1320030	93.00	4000	4730	3975	5430	2930	4180	4336.13	3.92	0	7373	4666	4422	4221	3977	3776	4322	3877	252	1250	500	2920	5	1	50429268	2337	2.64	0.15	12	2.62	1754.00	30944.00	13500	20230221	-65.67	3975	20231228	16.60	13500	-65.67	20230221	3975	16.60	20231228	13500	-65.67	20230221	3975	16.60	20231228	0.84	N	363280	500	252 억	1974921	N	N	47	N	N
17	20231228	091235	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4045	-135	5	-3.23	670734185	167170	11.78	4000	4090	3975	5430	2930	4180	4012.29	3.92	0	12886	4666	4422	4221	3977	3776	4322	3877	252	1250	500	2920	5	1	50429268	2040	2.31	0.13	12	0.33	1754.00	30944.00	13500	20230221	-70.04	3975	20231228	1.76	13500	-70.04	20230221	3975	1.76	20231228	13500	-70.04	20230221	3975	1.76	20231228	0.84	N	363280	500	252 억	1974921	N	N	47	N	N
18	20231227	161202	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4180	-320	5	-7.11	5885768115	1416975	382.71	4450	4465	4020	5850	3150	4500	4153.01	3.81	0	18851	4626	4562	4506	4442	4386	4535	4415	252	1350	500	3150	5	1	50429268	2108	2.38	0.14	12	2.81	1754.00	30944.00	13500	20230221	-69.04	4020	20231227	3.98	13500	-69.04	20230221	4020	3.98	20231227	13500	-69.04	20230221	4020	3.98	20231227	0.85	N	363280	500	252 억	1921566	N	N	47	N	N
19	20231227	151220	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4145	-355	5	-7.89	5749011670	1384140	373.84	4450	4465	4020	5850	3150	4500	4152.78	3.81	0	30438	4626	4562	4506	4442	4386	4535	4415	252	1350	500	3150	5	1	50429268	2090	2.36	0.13	12	2.74	1754.00	30944.00	13500	20230221	-69.30	4020	20231227	3.11	13500	-69.30	20230221	4020	3.11	20231227	13500	-69.30	20230221	4020	3.11	20231227	0.85	N	363280	500	252 억	1921566	N	N	0	N	N
20	20231227	141213	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4025	-475	5	-10.56	4899033850	1176467	317.75	4450	4465	4020	5850	3150	4500	4163.38	3.81	0	9085	4626	4562	4506	4442	4386	4535	4415	252	1350	500	3150	5	1	50429268	2030	2.29	0.13	12	2.33	1754.00	30944.00	13500	20230221	-70.19	4020	20231227	0.12	13500	-70.19	20230221	4020	0.12	20231227	13500	-70.19	20230221	4020	0.12	20231227	0.85	N	363280	500	252 억	1921566	N	N	0	N	N
21	20231227	131205	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4060	-440	5	-9.78	4307223085	1030193	278.24	4450	4465	4040	5850	3150	4500	4180.10	3.81	0	-5240	4626	4562	4506	4442	4386	4535	4415	252	1350	500	3150	5	1	50429268	2047	2.31	0.13	12	2.04	1754.00	30944.00	13500	20230221	-69.93	4040	20231227	0.50	13500	-69.93	20230221	4040	0.50	20231227	13500	-69.93	20230221	4040	0.50	20231227	0.85	N	363280	500	252 억	1921566	N	N	0	N	N
22	20231227	121206	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4125	-375	5	-8.33	3559716225	847444	228.88	4450	4465	4110	5850	3150	4500	4199.52	3.81	0	-2442	4626	4562	4506	4442	4386	4535	4415	252	1350	500	3150	5	1	50429268	2080	2.35	0.13	12	1.68	1754.00	30944.00	13500	20230221	-69.44	4110	20231227	0.36	13500	-69.44	20230221	4110	0.36	20231227	13500	-69.44	20230221	4110	0.36	20231227	0.85	N	363280	500	252 억	1921566	N	N	0	N	N
23	20231227	111217	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4130	-370	5	-8.22	2794661055	662668	178.98	4450	4465	4110	5850	3150	4500	4216.07	3.81	0	-3149	4626	4562	4506	4442	4386	4535	4415	252	1350	500	3150	5	1	50429268	2083	2.35	0.13	12	1.31	1754.00	30944.00	13500	20230221	-69.41	4110	20231227	0.49	13500	-69.41	20230221	4110	0.49	20231227	13500	-69.41	20230221	4110	0.49	20231227	0.85	N	363280	500	252 억	1921566	N	N	0	N	N
24	20231227	101214	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4180	-320	5	-7.11	2210239260	521958	140.97	4450	4465	4145	5850	3150	4500	4233.06	3.81	0	10860	4626	4562	4506	4442	4386	4535	4415	252	1350	500	3150	5	1	50429268	2108	2.38	0.14	12	1.04	1754.00	30944.00	13500	20230221	-69.04	4145	20231227	0.84	13500	-69.04	20230221	4145	0.84	20231227	13500	-69.04	20230221	4145	0.84	20231227	0.85	N	363280	500	252 억	1921566	N	N	0	N	N
25	20231227	091217	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4350	-150	5	-3.33	341714720	77371	20.90	4450	4465	4340	5850	3150	4500	4413.39	3.81	0	10339	4626	4562	4506	4442	4386	4535	4415	252	1350	500	3150	5	1	50429268	2194	2.48	0.14	12	0.15	1754.00	30944.00	13500	20230221	-67.78	4340	20231227	0.23	13500	-67.78	20230221	4340	0.23	20231227	13500	-67.78	20230221	4340	0.23	20231227	0.85	N	363280	500	252 억	1921566	N	N	0	N	N
26	20231226	161215	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4500	-70	5	-1.53	1656373615	369306	39.81	4570	4570	4450	5940	3200	4570	4484.90	3.83	0	-33615	4903	4736	4618	4451	4333	4677	4392	252	1370	500	3190	5	1	50429268	2269	2.57	0.15	12	0.73	1754.00	30944.00	13500	20230221	-66.67	4450	20231226	1.12	13500	-66.67	20230221	4450	1.12	20231226	13500	-66.67	20230221	4450	1.12	20231226	0.87	N	363280	500	252 억	1933056	N	N	0	N	N
27	20231226	151215	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4485	-85	5	-1.86	1546842570	344895	37.18	4570	4570	4450	5940	3200	4570	4484.84	3.83	0	-30177	4903	4736	4618	4451	4333	4677	4392	252	1370	500	3190	5	1	50429268	2262	2.56	0.14	12	0.68	1754.00	30944.00	13500	20230221	-66.78	4450	20231226	0.79	13500	-66.78	20230221	4450	0.79	20231226	13500	-66.78	20230221	4450	0.79	20231226	0.87	N	363280	500	252 억	1933056	N	N	0	N	N
28	20231226	141218	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4480	-90	5	-1.97	1348693390	300698	32.42	4570	4570	4450	5940	3200	4570	4485.07	3.83	0	-37787	4903	4736	4618	4451	4333	4677	4392	252	1370	500	3190	5	1	50429268	2259	2.55	0.14	12	0.60	1754.00	30944.00	13500	20230221	-66.81	4450	20231226	0.67	13500	-66.81	20230221	4450	0.67	20231226	13500	-66.81	20230221	4450	0.67	20231226	0.87	N	363280	500	252 억	1933056	N	N	0	N	N
29	20231226	131216	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4475	-95	5	-2.08	1234928415	275299	29.68	4570	4570	4450	5940	3200	4570	4485.62	3.83	0	-40087	4903	4736	4618	4451	4333	4677	4392	252	1370	500	3190	5	1	50429268	2257	2.55	0.14	12	0.55	1754.00	30944.00	13500	20230221	-66.85	4450	20231226	0.56	13500	-66.85	20230221	4450	0.56	20231226	13500	-66.85	20230221	4450	0.56	20231226	0.87	N	363280	500	252 억	1933056	N	N	0	N	N
30	20231226	121215	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4485	-85	5	-1.86	1044586030	232845	25.10	4570	4570	4450	5940	3200	4570	4486.00	3.83	0	-38583	4903	4736	4618	4451	4333	4677	4392	252	1370	500	3190	5	1	50429268	2262	2.56	0.14	12	0.46	1754.00	30944.00	13500	20230221	-66.78	4450	20231226	0.79	13500	-66.78	20230221	4450	0.79	20231226	13500	-66.78	20230221	4450	0.79	20231226	0.87	N	363280	500	252 억	1933056	N	N	0	N	N
31	20231226	111219	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4475	-95	5	-2.08	889452225	198166	21.36	4570	4570	4450	5940	3200	4570	4488.21	3.83	0	-38474	4903	4736	4618	4451	4333	4677	4392	252	1370	500	3190	5	1	50429268	2257	2.55	0.14	12	0.39	1754.00	30944.00	13500	20230221	-66.85	4450	20231226	0.56	13500	-66.85	20230221	4450	0.56	20231226	13500	-66.85	20230221	4450	0.56	20231226	0.87	N	363280	500	252 억	1933056	N	N	0	N	N
32	20231226	101213	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4475	-95	5	-2.08	725193305	161450	17.40	4570	4570	4450	5940	3200	4570	4491.51	3.83	0	-37266	4903	4736	4618	4451	4333	4677	4392	252	1370	500	3190	5	1	50429268	2257	2.55	0.14	12	0.32	1754.00	30944.00	13500	20230221	-66.85	4450	20231226	0.56	13500	-66.85	20230221	4450	0.56	20231226	13500	-66.85	20230221	4450	0.56	20231226	0.87	N	363280	500	252 억	1933056	N	N	0	N	N
33	20231226	091215	57	100.00	KOSPI		금융업	N	N	N	N	N	4505	-65	5	-1.42	227847500	50501	5.44	4570	4570	4475	5940	3200	4570	4511.16	3.83	0	-7135	4903	4736	4618	4451	4333	4677	4392	252	1370	500	3190	5	1	50429268	2272	2.57	0.15	12	0.10	1754.00	30944.00	13500	20230221	-66.63	4450	20231221	1.24	13500	-66.63	20230221	4450	1.24	20231221	13500	-66.63	20230221	4450	1.24	20231221	0.87	N	363280	500	252 억	1933056	N	N	0	N	N
34	20231222	161156	57	100.00	KOSPI		금융업	N	N	N	N	N	4570	65	2	1.44	4138709090	895741	182.40	4600	4785	4500	5850	3155	4505	4620.44	3.79	0	2800	4681	4592	4521	4432	4361	4557	4397	252	1345	500	3150	5	1	50429268	2305	2.61	0.15	12	1.78	1754.00	30944.00	13500	20230221	-66.15	4450	20231221	2.70	13500	-66.15	20230221	4450	2.70	20231221	13500	-66.15	20230221	4450	2.70	20231221	0.91	N	363280	500	252 억	1909359	N	N	0	N	N
35	20231222	151152	57	100.00	KOSPI		금융업	N	N	N	N	N	4570	65	2	1.44	4049702040	876187	178.42	4600	4785	4500	5850	3155	4505	4621.96	3.79	0	4698	4681	4592	4521	4432	4361	4557	4397	252	1345	500	3150	5	1	50429268	2305	2.61	0.15	12	1.74	1754.00	30944.00	13500	20230221	-66.15	4450	20231221	2.70	13500	-66.15	20230221	4450	2.70	20231221	13500	-66.15	20230221	4450	2.70	20231221	0.91	N	363280	500	252 억	1909359	N	N	0	N	N
36	20231222	141153	57	100.00	KOSPI		금융업	N	N	N	N	N	4535	30	2	0.67	3709216120	801278	163.17	4600	4785	4500	5850	3155	4505	4629.13	3.79	0	18633	4681	4592	4521	4432	4361	4557	4397	252	1345	500	3150	5	1	50429268	2287	2.59	0.15	12	1.59	1754.00	30944.00	13500	20230221	-66.41	4450	20231221	1.91	13500	-66.41	20230221	4450	1.91	20231221	13500	-66.41	20230221	4450	1.91	20231221	0.91	N	363280	500	252 억	1909359	N	N	0	N	N
37	20231222	131151	57	100.00	KOSPI		금융업	N	N	N	N	N	4545	40	2	0.89	3481222950	751231	152.97	4600	4785	4500	5850	3155	4505	4634.02	3.79	0	17379	4681	4592	4521	4432	4361	4557	4397	252	1345	500	3150	5	1	50429268	2292	2.59	0.15	12	1.49	1754.00	30944.00	13500	20230221	-66.33	4450	20231221	2.13	13500	-66.33	20230221	4450	2.13	20231221	13500	-66.33	20230221	4450	2.13	20231221	0.91	N	363280	500	252 억	1909359	N	N	0	N	N
38	20231222	121152	57	100.00	KOSPI		금융업	N	N	N	N	N	4530	25	2	0.55	3153250245	678979	138.26	4600	4785	4530	5850	3155	4505	4644.11	3.79	0	15544	4681	4592	4521	4432	4361	4557	4397	252	1345	500	3150	5	1	50429268	2284	2.58	0.15	12	1.35	1754.00	30944.00	13500	20230221	-66.44	4450	20231221	1.80	13500	-66.44	20230221	4450	1.80	20231221	13500	-66.44	20230221	4450	1.80	20231221	0.91	N	363280	500	252 억	1909359	N	N	0	N	N
39	20231222	111150	57	100.00	KOSPI		금융업	N	N	N	N	N	4570	65	2	1.44	2829887540	607895	123.79	4600	4785	4550	5850	3155	4505	4655.22	3.79	0	35859	4681	4592	4521	4432	4361	4557	4397	252	1345	500	3150	5	1	50429268	2305	2.61	0.15	12	1.21	1754.00	30944.00	13500	20230221	-66.15	4450	20231221	2.70	13500	-66.15	20230221	4450	2.70	20231221	13500	-66.15	20230221	4450	2.70	20231221	0.91	N	363280	500	252 억	1909359	N	N	0	N	N
40	20231222	101146	57	100.00	KOSPI		금융업	N	N	N	N	N	4610	105	2	2.33	2389857305	512214	104.30	4600	4785	4575	5850	3155	4505	4665.74	3.79	0	62147	4681	4592	4521	4432	4361	4557	4397	252	1345	500	3150	5	1	50429268	2325	2.63	0.15	12	1.02	1754.00	30944.00	13500	20230221	-65.85	4450	20231221	3.60	13500	-65.85	20230221	4450	3.60	20231221	13500	-65.85	20230221	4450	3.60	20231221	0.91	N	363280	500	252 억	1909359	N	N	0	N	N
41	20231222	091151	57	100.00	KOSPI		금융업	N	N	N	N	N	4640	135	2	3.00	967062250	207327	42.22	4600	4725	4585	5850	3155	4505	4664.43	3.79	0	37134	4681	4592	4521	4432	4361	4557	4397	252	1345	500	3150	5	1	50429268	2340	2.65	0.15	12	0.41	1754.00	30944.00	13500	20230221	-65.63	4450	20231221	4.27	13500	-65.63	20230221	4450	4.27	20231221	13500	-65.63	20230221	4450	4.27	20231221	0.91	N	363280	500	252 억	1909359	N	N	0	N	N
42	20231221	161142	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4505	-95	5	-2.07	1996672450	442583	101.66	4570	4610	4450	5980	3220	4600	4511.33	3.88	0	-76515	4793	4696	4623	4526	4453	4660	4490	252	1380	500	3220	5	1	50429268	2272	2.57	0.15	12	0.88	1754.00	30944.00	13500	20230221	-66.63	4450	20231221	1.24	13500	-66.63	20230221	4450	1.24	20231221	13500	-66.63	20230221	4450	1.24	20231221	0.94	N	363280	500	252 억	1957959	N	N	0	N	N
43	20231221	151148	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4495	-105	5	-2.28	1839319945	407611	93.63	4570	4610	4450	5980	3220	4600	4512.36	3.88	0	-67083	4793	4696	4623	4526	4453	4660	4490	252	1380	500	3220	5	1	50429268	2267	2.56	0.15	12	0.81	1754.00	30944.00	13500	20230221	-66.70	4450	20231221	1.01	13500	-66.70	20230221	4450	1.01	20231221	13500	-66.70	20230221	4450	1.01	20231221	0.94	N	363280	500	252 억	1957959	N	N	0	N	N
44	20231221	141143	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4510	-90	5	-1.96	1465681900	324499	74.54	4570	4610	4450	5980	3220	4600	4516.66	3.88	0	-45184	4793	4696	4623	4526	4453	4660	4490	252	1380	500	3220	5	1	50429268	2274	2.57	0.15	12	0.64	1754.00	30944.00	13500	20230221	-66.59	4450	20231221	1.35	13500	-66.59	20230221	4450	1.35	20231221	13500	-66.59	20230221	4450	1.35	20231221	0.94	N	363280	500	252 억	1957959	N	N	0	N	N
45	20231221	131141	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4530	-70	5	-1.52	1287954750	285120	65.49	4570	4610	4450	5980	3220	4600	4517.13	3.88	0	-32746	4793	4696	4623	4526	4453	4660	4490	252	1380	500	3220	5	1	50429268	2284	2.58	0.15	12	0.57	1754.00	30944.00	13500	20230221	-66.44	4450	20231221	1.80	13500	-66.44	20230221	4450	1.80	20231221	13500	-66.44	20230221	4450	1.80	20231221	0.94	N	363280	500	252 억	1957959	N	N	0	N	N
46	20231221	121149	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4560	-40	5	-0.87	1101760025	244094	56.07	4570	4610	4450	5980	3220	4600	4513.54	3.88	0	-28156	4793	4696	4623	4526	4453	4660	4490	252	1380	500	3220	5	1	50429268	2300	2.60	0.15	12	0.48	1754.00	30944.00	13500	20230221	-66.22	4450	20231221	2.47	13500	-66.22	20230221	4450	2.47	20231221	13500	-66.22	20230221	4450	2.47	20231221	0.94	N	363280	500	252 억	1957959	N	N	0	N	N
47	20231221	111149	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4560	-40	5	-0.87	971281270	215542	49.51	4570	4600	4450	5980	3220	4600	4506.06	3.88	0	-31372	4793	4696	4623	4526	4453	4660	4490	252	1380	500	3220	5	1	50429268	2300	2.60	0.15	12	0.43	1754.00	30944.00	13500	20230221	-66.22	4450	20231221	2.47	13500	-66.22	20230221	4450	2.47	20231221	13500	-66.22	20230221	4450	2.47	20231221	0.94	N	363280	500	252 억	1957959	N	N	0	N	N
48	20231221	101144	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4505	-95	5	-2.07	760316920	169094	38.84	4570	4600	4450	5980	3220	4600	4496.18	3.88	0	-29639	4793	4696	4623	4526	4453	4660	4490	252	1380	500	3220	5	1	50429268	2272	2.57	0.15	12	0.34	1754.00	30944.00	13500	20230221	-66.63	4450	20231221	1.24	13500	-66.63	20230221	4450	1.24	20231221	13500	-66.63	20230221	4450	1.24	20231221	0.94	N	363280	500	252 억	1957959	N	N	0	N	N
49	20231221	091145	57	100.00	KOSPI		금융업	N	N	N	N	N	4490	-110	5	-2.39	268180540	59444	13.65	4570	4600	4480	5980	3220	4600	4510.91	3.88	0	-5432	4793	4696	4623	4526	4453	4660	4490	252	1380	500	3220	5	1	50429268	2264	2.56	0.15	12	0.12	1754.00	30944.00	13500	20230221	-66.74	4475	20231218	0.34	13500	-66.74	20230221	4475	0.34	20231218	13500	-66.74	20230221	4475	0.34	20231218	0.94	N	363280	500	252 억	1957959	N	N	0	N	N
50	20231220	161149	57	100.00	KOSPI		금융업	N	N	N	N	N	4600	-70	5	-1.50	1994766510	432794	43.86	4665	4720	4550	6070	3270	4670	4609.05	3.88	-269	-2501	5156	4912	4726	4482	4296	5035	4605	252	1400	500	3260	5	1	50429268	2320	2.62	0.15	12	0.86	1754.00	30944.00	13500	20230221	-65.93	4475	20231218	2.79	13500	-65.93	20230221	4475	2.79	20231218	13500	-65.93	20230221	4475	2.79	20231218	0.94	N	363280	500	252 억	1957919	N	N	0	N	N
51	20231220	151244	57	100.00	KOSPI		금융업	N	N	N	N	N	4585	-85	5	-1.82	1847825170	400769	40.62	4665	4720	4550	6070	3270	4670	4610.70	3.88	-269	6738	5156	4912	4726	4482	4296	5035	4605	252	1400	500	3260	5	1	50429268	2312	2.61	0.15	12	0.79	1754.00	30944.00	13500	20230221	-66.04	4475	20231218	2.46	13500	-66.04	20230221	4475	2.46	20231218	13500	-66.04	20230221	4475	2.46	20231218	0.94	N	363280	500	252 억	1957919	N	N	0	N	N
52	20231220	141307	57	100.00	KOSPI		금융업	N	N	N	N	N	4625	-45	5	-0.96	1619749165	351078	35.58	4665	4720	4550	6070	3270	4670	4613.64	3.88	-269	11071	5156	4912	4726	4482	4296	5035	4605	252	1400	500	3260	5	1	50429268	2332	2.64	0.15	12	0.70	1754.00	30944.00	13500	20230221	-65.74	4475	20231218	3.35	13500	-65.74	20230221	4475	3.35	20231218	13500	-65.74	20230221	4475	3.35	20231218	0.94	N	363280	500	252 억	1957919	N	N	0	N	N
53	20231220	131254	57	100.00	KOSPI		금융업	N	N	N	N	N	4605	-65	5	-1.39	1430086260	309957	31.42	4665	4720	4550	6070	3270	4670	4613.82	3.88	-269	2995	5156	4912	4726	4482	4296	5035	4605	252	1400	500	3260	5	1	50429268	2322	2.63	0.15	12	0.61	1754.00	30944.00	13500	20230221	-65.89	4475	20231218	2.91	13500	-65.89	20230221	4475	2.91	20231218	13500	-65.89	20230221	4475	2.91	20231218	0.94	N	363280	500	252 억	1957919	N	N	0	N	N
54	20231220	121142	57	100.00	KOSPI		금융업	N	N	N	N	N	4610	-60	5	-1.28	1235597375	267722	27.13	4665	4720	4550	6070	3270	4670	4615.23	3.88	-269	1732	5156	4912	4726	4482	4296	5035	4605	252	1400	500	3260	5	1	50429268	2325	2.63	0.15	12	0.53	1754.00	30944.00	13500	20230221	-65.85	4475	20231218	3.02	13500	-65.85	20230221	4475	3.02	20231218	13500	-65.85	20230221	4475	3.02	20231218	0.94	N	363280	500	252 억	1957919	N	N	0	N	N
55	20231220	111145	57	100.00	KOSPI		금융업	N	N	N	N	N	4630	-40	5	-0.86	1034091105	224150	22.72	4665	4720	4550	6070	3270	4670	4613.39	3.88	-269	-591	5156	4912	4726	4482	4296	5035	4605	252	1400	500	3260	5	1	50429268	2335	2.64	0.15	12	0.44	1754.00	30944.00	13500	20230221	-65.70	4475	20231218	3.46	13500	-65.70	20230221	4475	3.46	20231218	13500	-65.70	20230221	4475	3.46	20231218	0.94	N	363280	500	252 억	1957919	N	N	0	N	N
56	20231220	101147	57	100.00	KOSPI		금융업	N	N	N	N	N	4615	-55	5	-1.18	758784030	164594	16.68	4665	4720	4550	6070	3270	4670	4610.03	3.88	-269	-2499	5156	4912	4726	4482	4296	5035	4605	252	1400	500	3260	5	1	50429268	2327	2.63	0.15	12	0.33	1754.00	30944.00	13500	20230221	-65.81	4475	20231218	3.13	13500	-65.81	20230221	4475	3.13	20231218	13500	-65.81	20230221	4475	3.13	20231218	0.94	N	363280	500	252 억	1957919	N	N	0	N	N
57	20231220	091144	57	100.00	KOSPI		금융업	N	N	N	N	N	4650	-20	5	-0.43	126909740	27184	2.76	4665	4720	4635	6070	3270	4670	4668.55	3.88	-269	-5069	5156	4912	4726	4482	4296	5035	4605	252	1400	500	3260	5	1	50429268	2345	2.65	0.15	12	0.05	1754.00	30944.00	13500	20230221	-65.56	4475	20231218	3.91	13500	-65.56	20230221	4475	3.91	20231218	13500	-65.56	20230221	4475	3.91	20231218	0.94	N	363280	500	252 억	1957919	N	N	0	N	N
58	20231219	161142	57	100.00	KOSPI		금융업	N	N	N	N	N	4670	100	2	2.19	4683775935	984718	97.56	4570	4970	4540	5940	3200	4570	4756.61	3.70	4272	56743	4873	4721	4598	4446	4323	4660	4385	252	1370	500	3190	5	1	50429268	2355	2.66	0.15	12	1.95	1754.00	30944.00	13500	20230221	-65.41	4475	20231218	4.36	13500	-65.41	20230221	4475	4.36	20231218	13500	-65.41	20230221	4475	4.36	20231218	1.42	N	363280	500	252 억	1864035	N	N	69	N	N
59	20231219	151146	57	100.00	KOSPI		금융업	N	N	N	N	N	4670	100	2	2.19	4554098905	956934	94.81	4570	4970	4540	5940	3200	4570	4759.18	3.70	4272	57365	4873	4721	4598	4446	4323	4660	4385	252	1370	500	3190	5	1	50429268	2355	2.66	0.15	12	1.90	1754.00	30944.00	13500	20230221	-65.41	4475	20231218	4.36	13500	-65.41	20230221	4475	4.36	20231218	13500	-65.41	20230221	4475	4.36	20231218	1.42	N	363280	500	252 억	1864035	N	N	69	N	N
60	20231219	141141	57	100.00	KOSPI		금융업	N	N	N	N	N	4670	100	2	2.19	4227321810	886750	87.86	4570	4970	4540	5940	3200	4570	4767.35	3.70	4272	68850	4873	4721	4598	4446	4323	4660	4385	252	1370	500	3190	5	1	50429268	2355	2.66	0.15	12	1.76	1754.00	30944.00	13500	20230221	-65.41	4475	20231218	4.36	13500	-65.41	20230221	4475	4.36	20231218	13500	-65.41	20230221	4475	4.36	20231218	1.42	N	363280	500	252 억	1864035	N	N	69	N	N
61	20231219	131149	57	100.00	KOSPI		금융업	N	N	N	N	N	4685	115	2	2.52	4021541100	842769	83.50	4570	4970	4540	5940	3200	4570	4771.97	3.70	4272	72693	4873	4721	4598	4446	4323	4660	4385	252	1370	500	3190	5	1	50429268	2363	2.67	0.15	12	1.67	1754.00	30944.00	13500	20230221	-65.30	4475	20231218	4.69	13500	-65.30	20230221	4475	4.69	20231218	13500	-65.30	20230221	4475	4.69	20231218	1.42	N	363280	500	252 억	1864035	N	N	69	N	N
62	20231219	121149	57	100.00	KOSPI		금융업	N	N	N	N	N	4690	120	2	2.63	3848525080	805772	79.83	4570	4970	4540	5940	3200	4570	4776.36	3.70	4272	75567	4873	4721	4598	4446	4323	4660	4385	252	1370	500	3190	5	1	50429268	2365	2.67	0.15	12	1.60	1754.00	30944.00	13500	20230221	-65.26	4475	20231218	4.80	13500	-65.26	20230221	4475	4.80	20231218	13500	-65.26	20230221	4475	4.80	20231218	1.42	N	363280	500	252 억	1864035	N	N	69	N	N
63	20231219	111145	57	100.00	KOSPI		금융업	N	N	N	N	N	4720	150	2	3.28	3571723420	746946	74.01	4570	4970	4540	5940	3200	4570	4781.95	3.70	4272	76673	4873	4721	4598	4446	4323	4660	4385	252	1370	500	3190	5	1	50429268	2380	2.69	0.15	12	1.48	1754.00	30944.00	13500	20230221	-65.04	4475	20231218	5.47	13500	-65.04	20230221	4475	5.47	20231218	13500	-65.04	20230221	4475	5.47	20231218	1.42	N	363280	500	252 억	1864035	N	N	69	N	N
64	20231219	101141	57	100.00	KOSPI		금융업	N	N	N	N	N	4730	160	2	3.50	3126160750	651953	64.59	4570	4970	4540	5940	3200	4570	4795.29	3.70	4272	84910	4873	4721	4598	4446	4323	4660	4385	252	1370	500	3190	5	1	50429268	2385	2.70	0.15	12	1.29	1754.00	30944.00	13500	20230221	-64.96	4475	20231218	5.70	13500	-64.96	20230221	4475	5.70	20231218	13500	-64.96	20230221	4475	5.70	20231218	1.42	N	363280	500	252 억	1864035	N	N	69	N	N
65	20231219	091139	57	100.00	KOSPI		금융업	N	N	N	N	N	4730	160	2	3.50	639350580	137504	13.62	4570	4750	4540	5940	3200	4570	4650.05	3.70	4272	34206	4873	4721	4598	4446	4323	4660	4385	252	1370	500	3190	5	1	50429268	2385	2.70	0.15	12	0.27	1754.00	30944.00	13500	20230221	-64.96	4475	20231218	5.70	13500	-64.96	20230221	4475	5.70	20231218	13500	-64.96	20230221	4475	5.70	20231218	1.42	N	363280	500	252 억	1864035	N	N	69	N	N
66	20231218	161138	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4570	-155	5	-3.28	4571656760	1001555	38.08	4710	4750	4475	6140	3310	4725	4564.48	3.63	0	22226	5288	5006	4778	4496	4268	4892	4382	252	1415	500	3300	5	1	50429268	2305	2.61	0.15	12	1.99	1754.00	30944.00	13500	20230221	-66.15	4475	20231218	2.12	13500	-66.15	20230221	4475	2.12	20231218	13500	-66.15	20230221	4475	2.12	20231218	1.49	N	363280	500	252 억	1830168	N	N	69	N	N
67	20231218	151141	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4550	-175	5	-3.70	4328065625	948190	36.05	4710	4750	4475	6140	3310	4725	4564.55	3.63	0	27838	5288	5006	4778	4496	4268	4892	4382	252	1415	500	3300	5	1	50429268	2295	2.59	0.15	12	1.88	1754.00	30944.00	13500	20230221	-66.30	4475	20231218	1.68	13500	-66.30	20230221	4475	1.68	20231218	13500	-66.30	20230221	4475	1.68	20231218	1.49	N	363280	500	252 억	1830168	N	N	341	N	N
68	20231218	141144	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4500	-225	5	-4.76	3571882980	781148	29.70	4710	4750	4475	6140	3310	4725	4572.60	3.63	0	28205	5288	5006	4778	4496	4268	4892	4382	252	1415	500	3300	5	1	50429268	2269	2.57	0.15	12	1.55	1754.00	30944.00	13500	20230221	-66.67	4475	20231218	0.56	13500	-66.67	20230221	4475	0.56	20231218	13500	-66.67	20230221	4475	0.56	20231218	1.49	N	363280	500	252 억	1830168	N	N	341	N	N
69	20231218	131135	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4560	-165	5	-3.49	2559588980	556636	21.16	4710	4750	4510	6140	3310	4725	4598.31	3.63	0	15793	5288	5006	4778	4496	4268	4892	4382	252	1415	500	3300	5	1	50429268	2300	2.60	0.15	12	1.10	1754.00	30944.00	13500	20230221	-66.22	4510	20231218	1.11	13500	-66.22	20230221	4510	1.11	20231218	13500	-66.22	20230221	4510	1.11	20231218	1.49	N	363280	500	252 억	1830168	N	N	341	N	N
70	20231218	121131	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4550	-175	5	-3.70	2102519540	456106	17.34	4710	4750	4525	6140	3310	4725	4609.71	3.63	0	7966	5288	5006	4778	4496	4268	4892	4382	252	1415	500	3300	5	1	50429268	2295	2.59	0.15	12	0.90	1754.00	30944.00	13500	20230221	-66.30	4525	20231218	0.55	13500	-66.30	20230221	4525	0.55	20231218	13500	-66.30	20230221	4525	0.55	20231218	1.49	N	363280	500	252 억	1830168	N	N	341	N	N
71	20231218	111133	57	100.00	KOSPI		금융업	N	N	N	N	N	4595	-130	5	-2.75	1487651560	321670	12.23	4710	4750	4580	6140	3310	4725	4624.77	3.63	0	37668	5288	5006	4778	4496	4268	4892	4382	252	1415	500	3300	5	1	50429268	2317	2.62	0.15	12	0.64	1754.00	30944.00	13500	20230221	-65.96	4550	20231215	0.99	13500	-65.96	20230221	4550	0.99	20231215	13500	-65.96	20230221	4550	0.99	20231215	1.49	N	363280	500	252 억	1830168	N	N	341	N	N
72	20231218	101132	57	100.00	KOSPI		금융업	N	N	N	N	N	4630	-95	5	-2.01	861002510	185325	7.05	4710	4750	4585	6140	3310	4725	4645.90	3.63	0	20282	5288	5006	4778	4496	4268	4892	4382	252	1415	500	3300	5	1	50429268	2335	2.64	0.15	12	0.37	1754.00	30944.00	13500	20230221	-65.70	4550	20231215	1.76	13500	-65.70	20230221	4550	1.76	20231215	13500	-65.70	20230221	4550	1.76	20231215	1.49	N	363280	500	252 억	1830168	N	N	341	N	N
73	20231218	091130	57	100.00	KOSPI		금융업	N	N	N	N	N	4610	-115	5	-2.43	382497675	81894	3.11	4710	4750	4585	6140	3310	4725	4670.63	3.63	0	14579	5288	5006	4778	4496	4268	4892	4382	252	1415	500	3300	5	1	50429268	2325	2.63	0.15	12	0.16	1754.00	30944.00	13500	20230221	-65.85	4550	20231215	1.32	13500	-65.85	20230221	4550	1.32	20231215	13500	-65.85	20230221	4550	1.32	20231215	1.49	N	363280	500	252 억	1830168	N	N	341	N	N
74	20231215	161133	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4725	-365	5	-7.17	12346594100	2609256	92.75	4910	5060	4550	6610	3570	5090	4731.83	3.67	0	-36373	6533	5811	5398	4676	4263	5605	4470	252	1520	500	3560	5	1	50429268	2383	2.69	0.15	12	5.17	1754.00	30944.00	13500	20230221	-65.00	4550	20231215	3.85	13500	-65.00	20230221	4550	3.85	20231215	13500	-65.00	20230221	4550	3.85	20231215	1.51	N	363280	500	252 억	1849598	N	N	341	N	N
75	20231215	151137	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4710	-380	5	-7.47	11951358710	2525509	89.78	4910	5060	4550	6610	3570	5090	4732.24	3.67	0	-35852	6533	5811	5398	4676	4263	5605	4470	252	1520	500	3560	5	1	50429268	2375	2.69	0.15	12	5.01	1754.00	30944.00	13500	20230221	-65.11	4550	20231215	3.52	13500	-65.11	20230221	4550	3.52	20231215	13500	-65.11	20230221	4550	3.52	20231215	1.51	N	363280	500	252 억	1849598	N	N	41	N	N
76	20231215	141135	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4700	-390	5	-7.66	10845751535	2291450	81.46	4910	5060	4550	6610	3570	5090	4733.12	3.67	0	-53332	6533	5811	5398	4676	4263	5605	4470	252	1520	500	3560	5	1	50429268	2370	2.68	0.15	12	4.54	1754.00	30944.00	13500	20230221	-65.19	4550	20231215	3.30	13500	-65.19	20230221	4550	3.30	20231215	13500	-65.19	20230221	4550	3.30	20231215	1.51	N	363280	500	252 억	1849598	N	N	41	N	N
77	20231215	131129	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4610	-480	5	-9.43	7829556550	1667636	59.28	4910	4940	4550	6610	3570	5090	4694.97	3.67	0	-18471	6533	5811	5398	4676	4263	5605	4470	252	1520	500	3560	5	1	50429268	2325	2.63	0.15	12	3.31	1754.00	30944.00	13500	20230221	-65.85	4550	20231215	1.32	13500	-65.85	20230221	4550	1.32	20231215	13500	-65.85	20230221	4550	1.32	20231215	1.51	N	363280	500	252 억	1849598	N	N	41	N	N
78	20231215	121130	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4635	-455	5	-8.94	6071571875	1285132	45.68	4910	4940	4600	6610	3570	5090	4724.44	3.67	0	56331	6533	5811	5398	4676	4263	5605	4470	252	1520	500	3560	5	1	50429268	2337	2.64	0.15	12	2.55	1754.00	30944.00	13500	20230221	-65.67	4600	20231215	0.76	13500	-65.67	20230221	4600	0.76	20231215	13500	-65.67	20230221	4600	0.76	20231215	1.51	N	363280	500	252 억	1849598	N	N	41	N	N
79	20231215	111124	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4685	-405	5	-7.96	4451277685	936743	33.30	4910	4940	4600	6610	3570	5090	4751.82	3.67	0	19749	6533	5811	5398	4676	4263	5605	4470	252	1520	500	3560	5	1	50429268	2363	2.67	0.15	12	1.86	1754.00	30944.00	13500	20230221	-65.30	4600	20231215	1.85	13500	-65.30	20230221	4600	1.85	20231215	13500	-65.30	20230221	4600	1.85	20231215	1.51	N	363280	500	252 억	1849598	N	N	41	N	N
80	20231215	101130	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4795	-295	5	-5.80	3188051280	668481	23.76	4910	4940	4600	6610	3570	5090	4769.04	3.67	0	13936	6533	5811	5398	4676	4263	5605	4470	252	1520	500	3560	5	1	50429268	2418	2.73	0.15	12	1.33	1754.00	30944.00	13500	20230221	-64.48	4600	20231215	4.24	13500	-64.48	20230221	4600	4.24	20231215	13500	-64.48	20230221	4600	4.24	20231215	1.51	N	363280	500	252 억	1849598	N	N	41	N	N
81	20231215	091134	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4840	-250	5	-4.91	1803593850	380262	13.52	4910	4940	4600	6610	3570	5090	4742.91	3.67	0	6592	6533	5811	5398	4676	4263	5605	4470	252	1520	500	3560	5	1	50429268	2441	2.76	0.16	12	0.75	1754.00	30944.00	13500	20230221	-64.15	4600	20231215	5.22	13500	-64.15	20230221	4600	5.22	20231215	13500	-64.15	20230221	4600	5.22	20231215	1.51	N	363280	500	252 억	1849598	N	N	41	N	N
82	20231214	161125	57	100.00	KOSPI		금융업	N	N	N	N	N	5090	-1070	5	-17.37	14976074685	2747918	58.88	6110	6120	4985	8000	4320	6160	5448.54	3.70	0	-23636	7073	6616	6323	5866	5573	6845	6095	252	1840	500	4310	10	1	50429268	2567	2.90	0.16	12	5.45	1754.00	30944.00	13500	20230221	-62.30	4860	20231204	4.73	13500	-62.30	20230221	4860	4.73	20231204	13500	-62.30	20230221	4860	4.73	20231204	1.48	N	363280	500	252 억	1865287	N	N	41	N	N
83	20231214	151203	57	100.00	KOSPI		금융업	N	N	N	N	N	5060	-1100	5	-17.86	14480499835	2650199	56.79	6110	6120	4985	8000	4320	6160	5461.64	3.70	0	-20571	7073	6616	6323	5866	5573	6845	6095	252	1840	500	4310	10	1	50429268	2552	2.88	0.16	12	5.26	1754.00	30944.00	13500	20230221	-62.52	4860	20231204	4.12	13500	-62.52	20230221	4860	4.12	20231204	13500	-62.52	20230221	4860	4.12	20231204	1.48	N	363280	500	252 억	1865287	N	N	631	N	N
84	20231214	141131	57	100.00	KOSPI		금융업	N	N	N	N	N	5180	-980	5	-15.91	11910917610	2143909	45.94	6110	6120	5170	8000	4320	6160	5553.25	3.70	0	-43033	7073	6616	6323	5866	5573	6845	6095	252	1840	500	4310	10	1	50429268	2612	2.95	0.17	12	4.25	1754.00	30944.00	13500	20230221	-61.63	4860	20231204	6.58	13500	-61.63	20230221	4860	6.58	20231204	13500	-61.63	20230221	4860	6.58	20231204	1.48	N	363280	500	252 억	1865287	N	N	631	N	N
85	20231214	131201	57	100.00	KOSPI		금융업	N	N	N	N	N	5270	-890	5	-14.45	10860046080	1943233	41.64	6110	6120	5170	8000	4320	6160	5586.09	3.70	0	9588	7073	6616	6323	5866	5573	6845	6095	252	1840	500	4310	10	1	50429268	2658	3.00	0.17	12	3.85	1754.00	30944.00	13500	20230221	-60.96	4860	20231204	8.44	13500	-60.96	20230221	4860	8.44	20231204	13500	-60.96	20230221	4860	8.44	20231204	1.48	N	363280	500	252 억	1865287	N	N	631	N	N
86	20231214	121223	57	100.00	KOSPI		금융업	N	N	N	N	N	5320	-840	5	-13.64	9935269110	1769719	37.92	6110	6120	5170	8000	4320	6160	5611.35	3.70	0	71243	7073	6616	6323	5866	5573	6845	6095	252	1840	500	4310	10	1	50429268	2683	3.03	0.17	12	3.51	1754.00	30944.00	13500	20230221	-60.59	4860	20231204	9.47	13500	-60.59	20230221	4860	9.47	20231204	13500	-60.59	20230221	4860	9.47	20231204	1.48	N	363280	500	252 억	1865287	N	N	631	N	N
87	20231214	111156	57	100.00	KOSPI		금융업	N	N	N	N	N	5400	-760	5	-12.34	7334677740	1279097	27.41	6110	6120	5360	8000	4320	6160	5731.36	3.70	0	109932	7073	6616	6323	5866	5573	6845	6095	252	1840	500	4310	10	1	50429268	2723	3.08	0.17	12	2.54	1754.00	30944.00	13500	20230221	-60.00	4860	20231204	11.11	13500	-60.00	20230221	4860	11.11	20231204	13500	-60.00	20230221	4860	11.11	20231204	1.48	N	363280	500	252 억	1865287	N	N	631	N	N
88	20231214	101115	57	100.00	KOSPI		금융업	N	N	N	N	N	5710	-450	5	-7.31	4252832600	723385	15.50	6110	6120	5700	8000	4320	6160	5875.66	3.70	0	80483	7073	6616	6323	5866	5573	6845	6095	252	1840	500	4310	10	1	50429268	2880	3.26	0.18	12	1.43	1754.00	30944.00	13500	20230221	-57.70	4860	20231204	17.49	13500	-57.70	20230221	4860	17.49	20231204	13500	-57.70	20230221	4860	17.49	20231204	1.48	N	363280	500	252 억	1865287	N	N	631	N	N
89	20231214	091055	57	100.00	KOSPI		금융업	N	N	N	N	N	5950	-210	5	-3.41	958753800	159431	3.42	6110	6120	5910	8000	4320	6160	6005.17	3.70	0	16286	7073	6616	6323	5866	5573	6845	6095	252	1840	500	4310	10	1	50429268	3001	3.39	0.19	12	0.32	1754.00	30944.00	13500	20230221	-55.93	4860	20231204	22.43	13500	-55.93	20230221	4860	22.43	20231204	13500	-55.93	20230221	4860	22.43	20231204	1.48	N	363280	500	252 억	1865287	N	N	631	N	N
90	20231213	161121	57	100.00	KOSPI		금융업	N	N	N	N	N	6160	-40	5	-0.65	29832758510	4622490	312.65	6110	6780	6030	8060	4340	6200	6454.46	3.81	0	55432	6680	6440	6280	6040	5880	6360	5960	252	1860	500	4340	10	1	50429268	3106	3.51	0.20	12	9.17	1754.00	30944.00	13500	20230221	-54.37	4860	20231204	26.75	13500	-54.37	20230221	4860	26.75	20231204	13500	-54.37	20230221	4860	26.75	20231204	0.96	N	363280	500	252 억	1922210	N	N	631	N	N
91	20231213	151144	57	100.00	KOSPI		금융업	N	N	N	N	N	6070	-130	5	-2.10	29154616090	4511253	305.13	6110	6780	6030	8060	4340	6200	6462.78	3.81	0	25959	6680	6440	6280	6040	5880	6360	5960	252	1860	500	4340	10	1	50429268	3061	3.46	0.20	12	8.95	1754.00	30944.00	13500	20230221	-55.04	4860	20231204	24.90	13500	-55.04	20230221	4860	24.90	20231204	13500	-55.04	20230221	4860	24.90	20231204	0.96	N	363280	500	252 억	1922210	N	N	23	N	N
92	20231213	141143	57	100.00	KOSPI		금융업	N	N	N	N	N	6300	100	2	1.61	27327169770	4215644	285.14	6110	6780	6030	8060	4340	6200	6482.49	3.81	0	-942	6680	6440	6280	6040	5880	6360	5960	252	1860	500	4340	10	1	50429268	3177	3.59	0.20	12	8.36	1754.00	30944.00	13500	20230221	-53.33	4860	20231204	29.63	13500	-53.33	20230221	4860	29.63	20231204	13500	-53.33	20230221	4860	29.63	20231204	0.96	N	363280	500	252 억	1922210	N	N	23	N	N
93	20231213	131148	57	100.00	KOSPI		금융업	N	N	N	N	N	6360	160	2	2.58	25703858300	3956994	267.64	6110	6780	6030	8060	4340	6200	6495.99	3.81	0	-41561	6680	6440	6280	6040	5880	6360	5960	252	1860	500	4340	10	1	50429268	3207	3.63	0.21	12	7.85	1754.00	30944.00	13500	20230221	-52.89	4860	20231204	30.86	13500	-52.89	20230221	4860	30.86	20231204	13500	-52.89	20230221	4860	30.86	20231204	0.96	N	363280	500	252 억	1922210	N	N	23	N	N
94	20231213	121142	57	100.00	KOSPI		금융업	N	N	N	N	N	6460	260	2	4.19	24085098320	3704461	250.56	6110	6780	6030	8060	4340	6200	6501.85	3.81	0	-56857	6680	6440	6280	6040	5880	6360	5960	252	1860	500	4340	10	1	50429268	3258	3.68	0.21	12	7.35	1754.00	30944.00	13500	20230221	-52.15	4860	20231204	32.92	13500	-52.15	20230221	4860	32.92	20231204	13500	-52.15	20230221	4860	32.92	20231204	0.96	N	363280	500	252 억	1922210	N	N	23	N	N
95	20231213	111147	57	100.00	KOSPI		금융업	N	N	N	N	N	6720	520	2	8.39	12932062170	2013992	136.22	6110	6720	6030	8060	4340	6200	6421.38	3.81	0	-84072	6680	6440	6280	6040	5880	6360	5960	252	1860	500	4340	10	1	50429268	3389	3.83	0.22	12	3.99	1754.00	30944.00	13500	20230221	-50.22	4860	20231204	38.27	13500	-50.22	20230221	4860	38.27	20231204	13500	-50.22	20230221	4860	38.27	20231204	0.96	N	363280	500	252 억	1922210	Y	N	23	N	N
96	20231213	101154	57	100.00	KOSPI		금융업	N	N	N	N	N	6220	20	2	0.32	3008134820	488499	33.04	6110	6250	6030	8060	4340	6200	6157.70	3.81	0	-85804	6680	6440	6280	6040	5880	6360	5960	252	1860	500	4340	10	1	50429268	3137	3.55	0.20	12	0.97	1754.00	30944.00	13500	20230221	-53.93	4860	20231204	27.98	13500	-53.93	20230221	4860	27.98	20231204	13500	-53.93	20230221	4860	27.98	20231204	0.96	N	363280	500	252 억	1922210	N	N	23	N	N
97	20231213	091139	57	100.00	KOSPI		금융업	N	N	N	N	N	6080	-120	5	-1.94	819094210	134563	9.10	6110	6150	6030	8060	4340	6200	6084.99	3.81	0	16481	6680	6440	6280	6040	5880	6360	5960	252	1860	500	4340	10	1	50429268	3066	3.47	0.20	12	0.27	1754.00	30944.00	13500	20230221	-54.96	4860	20231204	25.10	13500	-54.96	20230221	4860	25.10	20231204	13500	-54.96	20230221	4860	25.10	20231204	0.96	N	363280	500	252 억	1922210	N	N	23	N	N
98	20231212	161100	57	100.00	KOSPI		금융업	N	N	N	N	N	6200	-370	5	-5.63	9135316660	1451433	25.00	6460	6520	6120	8540	4600	6570	6294.39	3.65	0	82140	7316	6942	6756	6382	6196	6850	6290	252	1970	500	4590	10	1	50429268	3127	3.53	0.20	12	2.88	1754.00	30944.00	13500	20230221	-54.07	4860	20231204	27.57	13500	-54.07	20230221	4860	27.57	20231204	13500	-54.07	20230221	4860	27.57	20231204	1.19	N	363280	500	252 억	1841960	N	N	23	N	N
99	20231212	151105	57	100.00	KOSPI		금융업	N	N	N	N	N	6190	-380	5	-5.78	8693437100	1380098	23.77	6460	6520	6120	8540	4600	6570	6299.14	3.65	0	64790	7316	6942	6756	6382	6196	6850	6290	252	1970	500	4590	10	1	50429268	3122	3.53	0.20	12	2.74	1754.00	30944.00	13500	20230221	-54.15	4860	20231204	27.37	13500	-54.15	20230221	4860	27.37	20231204	13500	-54.15	20230221	4860	27.37	20231204	1.19	N	363280	500	252 억	1841960	N	N	262	N	N
100	20231212	141005	57	100.00	KOSPI		금융업	N	N	N	N	N	6210	-360	5	-5.48	7763198550	1230096	21.19	6460	6520	6150	8540	4600	6570	6311.05	3.65	0	54376	7316	6942	6756	6382	6196	6850	6290	252	1970	500	4590	10	1	50429268	3132	3.54	0.20	12	2.44	1754.00	30944.00	13500	20230221	-54.00	4860	20231204	27.78	13500	-54.00	20230221	4860	27.78	20231204	13500	-54.00	20230221	4860	27.78	20231204	1.19	N	363280	500	252 억	1841960	N	N	262	N	N
101	20231212	131009	57	100.00	KOSPI		금융업	N	N	N	N	N	6300	-270	5	-4.11	7136442930	1129670	19.46	6460	6520	6150	8540	4600	6570	6317.28	3.65	0	44576	7316	6942	6756	6382	6196	6850	6290	252	1970	500	4590	10	1	50429268	3177	3.59	0.20	12	2.24	1754.00	30944.00	13500	20230221	-53.33	4860	20231204	29.63	13500	-53.33	20230221	4860	29.63	20231204	13500	-53.33	20230221	4860	29.63	20231204	1.19	N	363280	500	252 억	1841960	N	N	262	N	N
102	20231212	120959	57	100.00	KOSPI		금융업	N	N	N	N	N	6330	-240	5	-3.65	6535643240	1034510	17.82	6460	6520	6150	8540	4600	6570	6317.62	3.65	0	53834	7316	6942	6756	6382	6196	6850	6290	252	1970	500	4590	10	1	50429268	3192	3.61	0.20	12	2.05	1754.00	30944.00	13500	20230221	-53.11	4860	20231204	30.25	13500	-53.11	20230221	4860	30.25	20231204	13500	-53.11	20230221	4860	30.25	20231204	1.19	N	363280	500	252 억	1841960	N	N	262	N	N
103	20231212	111016	57	100.00	KOSPI		금융업	N	N	N	N	N	6220	-350	5	-5.33	5111325990	807502	13.91	6460	6520	6160	8540	4600	6570	6329.80	3.65	0	71694	7316	6942	6756	6382	6196	6850	6290	252	1970	500	4590	10	1	50429268	3137	3.55	0.20	12	1.60	1754.00	30944.00	13500	20230221	-53.93	4860	20231204	27.98	13500	-53.93	20230221	4860	27.98	20231204	13500	-53.93	20230221	4860	27.98	20231204	1.19	N	363280	500	252 억	1841960	N	N	262	N	N
104	20231212	101057	57	100.00	KOSPI		금융업	N	N	N	N	N	6310	-260	5	-3.96	3660023360	575615	9.91	6460	6520	6240	8540	4600	6570	6358.45	3.65	0	38674	7316	6942	6756	6382	6196	6850	6290	252	1970	500	4590	10	1	50429268	3182	3.60	0.20	12	1.14	1754.00	30944.00	13500	20230221	-53.26	4860	20231204	29.84	13500	-53.26	20230221	4860	29.84	20231204	13500	-53.26	20230221	4860	29.84	20231204	1.19	N	363280	500	252 억	1841960	N	N	262	N	N
105	20231212	091058	57	100.00	KOSPI		금융업	N	N	N	N	N	6400	-170	5	-2.59	2051858940	321977	5.55	6460	6520	6240	8540	4600	6570	6372.68	3.65	0	10485	7316	6942	6756	6382	6196	6850	6290	252	1970	500	4590	10	1	50429268	3227	3.65	0.21	12	0.64	1754.00	30944.00	13500	20230221	-52.59	4860	20231204	31.69	13500	-52.59	20230221	4860	31.69	20231204	13500	-52.59	20230221	4860	31.69	20231204	1.19	N	363280	500	252 억	1841960	N	N	262	N	N
106	20231211	161100	57	100.00	KOSPI		금융업	N	N	N	N	N	6570	-160	5	-2.38	39293754110	5759830	27.43	6660	7130	6570	8740	4720	6730	6822.29	4.06	110673	-105030	8536	7632	6716	5812	4896	7175	5355	252	2010	500	4710	10	1	50429268	3313	3.75	0.21	12	11.42	1754.00	30944.00	13500	20230221	-51.33	4860	20231204	35.19	13500	-51.33	20230221	4860	35.19	20231204	13500	-51.33	20230221	4860	35.19	20231204	0.77	N	363280	500	252 억	2047630	N	N	262	N	N
107	20231211	151056	57	100.00	KOSPI		금융업	N	N	N	N	N	6620	-110	5	-1.63	38313824520	5611068	26.72	6660	7130	6570	8740	4720	6730	6828.27	4.06	110673	-79014	8536	7632	6716	5812	4896	7175	5355	252	2010	500	4710	10	1	50429268	3338	3.77	0.21	12	11.13	1754.00	30944.00	13500	20230221	-50.96	4860	20231204	36.21	13500	-50.96	20230221	4860	36.21	20231204	13500	-50.96	20230221	4860	36.21	20231204	0.77	N	363280	500	252 억	2047630	N	N	0	N	N
108	20231211	141057	57	100.00	KOSPI		금융업	N	N	N	N	N	6650	-80	5	-1.19	36729148190	5372925	25.59	6660	7130	6570	8740	4720	6730	6835.99	4.06	110673	-88263	8536	7632	6716	5812	4896	7175	5355	252	2010	500	4710	10	1	50429268	3354	3.79	0.21	12	10.65	1754.00	30944.00	13500	20230221	-50.74	4860	20231204	36.83	13500	-50.74	20230221	4860	36.83	20231204	13500	-50.74	20230221	4860	36.83	20231204	0.77	N	363280	500	252 억	2047630	N	N	0	N	N
109	20231211	131053	57	100.00	KOSPI		금융업	N	N	N	N	N	6790	60	2	0.89	34608455800	5056688	24.08	6660	7130	6570	8740	4720	6730	6844.12	4.06	110673	-103943	8536	7632	6716	5812	4896	7175	5355	252	2010	500	4710	10	1	50429268	3424	3.87	0.22	12	10.03	1754.00	30944.00	13500	20230221	-49.70	4860	20231204	39.71	13500	-49.70	20230221	4860	39.71	20231204	13500	-49.70	20230221	4860	39.71	20231204	0.77	N	363280	500	252 억	2047630	N	N	0	N	N
110	20231211	121056	57	100.00	KOSPI		금융업	N	N	N	N	N	6680	-50	5	-0.74	32607884640	4762084	22.68	6660	7130	6570	8740	4720	6730	6847.42	4.06	110673	-130033	8536	7632	6716	5812	4896	7175	5355	252	2010	500	4710	10	1	50429268	3369	3.81	0.22	12	9.44	1754.00	30944.00	13500	20230221	-50.52	4860	20231204	37.45	13500	-50.52	20230221	4860	37.45	20231204	13500	-50.52	20230221	4860	37.45	20231204	0.77	N	363280	500	252 억	2047630	N	N	0	N	N
111	20231211	111051	57	100.00	KOSPI		금융업	N	N	N	N	N	6790	60	2	0.89	30182692000	4403777	20.97	6660	7130	6570	8740	4720	6730	6853.84	4.06	110673	-124779	8536	7632	6716	5812	4896	7175	5355	252	2010	500	4710	10	1	50429268	3424	3.87	0.22	12	8.73	1754.00	30944.00	13500	20230221	-49.70	4860	20231204	39.71	13500	-49.70	20230221	4860	39.71	20231204	13500	-49.70	20230221	4860	39.71	20231204	0.77	N	363280	500	252 억	2047630	N	N	0	N	N
112	20231211	101049	57	100.00	KOSPI		금융업	N	N	N	N	N	6870	140	2	2.08	10177897220	1514041	7.21	6660	6880	6570	8740	4720	6730	6722.33	4.06	110673	-51881	8536	7632	6716	5812	4896	7175	5355	252	2010	500	4710	10	1	50429268	3464	3.92	0.22	12	3.00	1754.00	30944.00	13500	20230221	-49.11	4860	20231204	41.36	13500	-49.11	20230221	4860	41.36	20231204	13500	-49.11	20230221	4860	41.36	20231204	0.77	N	363280	500	252 억	2047630	N	N	0	N	N
113	20231211	091050	57	100.00	KOSPI		금융업	N	N	N	N	N	6740	10	2	0.15	3678589290	546490	2.60	6660	6880	6620	8740	4720	6730	6731.30	4.06	110673	20830	8536	7632	6716	5812	4896	7175	5355	252	2010	500	4710	10	1	50429268	3399	3.84	0.22	12	1.08	1754.00	30944.00	13500	20230221	-50.07	4860	20231204	38.68	13500	-50.07	20230221	4860	38.68	20231204	13500	-50.07	20230221	4860	38.68	20231204	0.77	N	363280	500	252 억	2047630	N	N	0	N	N
114	20231208	161041	57	100.00	KOSPI		금융업	N	N	N	N	N	6730	140	2	2.12	142064550110	20885907	212.30	7000	7620	5800	8560	4620	6590	6802.40	4.06	0	-174867	7483	7036	6143	5696	4803	7260	5920	252	1970	500	4610	10	1	50429268	3394	3.84	0.22	12	41.42	1754.00	30944.00	13500	20230221	-50.15	4860	20231204	38.48	13500	-50.15	20230221	4860	38.48	20231204	13500	-50.15	20230221	4860	38.48	20231204	0.77	N	363280	500	252 억	2047630	N	N	155	N	N
115	20231208	151044	57	100.00	KOSPI		금융업	N	N	N	N	N	6650	60	2	0.91	139440387880	20492205	208.30	7000	7620	5800	8560	4620	6590	6804.91	4.06	0	-219980	7483	7036	6143	5696	4803	7260	5920	252	1970	500	4610	10	1	50429268	3354	3.79	0.21	12	40.64	1754.00	30944.00	13500	20230221	-50.74	4860	20231204	36.83	13500	-50.74	20230221	4860	36.83	20231204	13500	-50.74	20230221	4860	36.83	20231204	0.77	N	363280	500	252 억	2047630	N	N	155	N	N
116	20231208	141043	57	100.00	KOSPI		금융업	N	N	N	N	N	6650	60	2	0.91	128820218590	18886498	191.98	7000	7620	5800	8560	4620	6590	6821.17	4.06	0	-279244	7483	7036	6143	5696	4803	7260	5920	252	1970	500	4610	10	1	50429268	3354	3.79	0.21	12	37.45	1754.00	30944.00	13500	20230221	-50.74	4860	20231204	36.83	13500	-50.74	20230221	4860	36.83	20231204	13500	-50.74	20230221	4860	36.83	20231204	0.77	N	363280	500	252 억	2047630	N	N	155	N	N
117	20231208	131041	57	100.00	KOSPI		금융업	N	N	N	N	N	7220	630	2	9.56	100947684630	14850359	150.95	7000	7620	5800	8560	4620	6590	6798.13	4.06	0	-282256	7483	7036	6143	5696	4803	7260	5920	252	1970	500	4610	10	1	50429268	3641	4.12	0.23	12	29.45	1754.00	30944.00	13500	20230221	-46.52	4860	20231204	48.56	13500	-46.52	20230221	4860	48.56	20231204	13500	-46.52	20230221	4860	48.56	20231204	0.77	N	363280	500	252 억	2047630	N	N	155	N	N
118	20231208	121038	57	100.00	KOSPI		금융업	N	N	N	N	N	6150	-440	5	-6.68	39538959310	6103440	62.04	7000	7180	5800	8560	4620	6590	6477.52	4.06	0	-157667	7483	7036	6143	5696	4803	7260	5920	252	1970	500	4610	10	1	50429268	3101	3.51	0.20	12	12.10	1754.00	30944.00	13500	20230221	-54.44	4860	20231204	26.54	13500	-54.44	20230221	4860	26.54	20231204	13500	-54.44	20230221	4860	26.54	20231204	0.77	N	363280	500	252 억	2047630	N	N	155	N	N
119	20231208	111033	57	100.00	KOSPI		금융업	N	N	N	N	N	5890	-700	5	-10.62	35668759160	5459290	55.49	7000	7180	5880	8560	4620	6590	6533.24	4.06	0	-164397	7483	7036	6143	5696	4803	7260	5920	252	1970	500	4610	10	1	50429268	2970	3.36	0.19	12	10.83	1754.00	30944.00	13500	20230221	-56.37	4860	20231204	21.19	13500	-56.37	20230221	4860	21.19	20231204	13500	-56.37	20230221	4860	21.19	20231204	0.77	N	363280	500	252 억	2047630	N	N	155	N	N
120	20231208	101043	57	100.00	KOSPI		금융업	N	N	N	N	N	6180	-410	5	-6.22	29390378410	4420622	44.93	7000	7180	6140	8560	4620	6590	6648.92	4.06	0	-176805	7483	7036	6143	5696	4803	7260	5920	252	1970	500	4610	10	1	50429268	3117	3.52	0.20	12	8.77	1754.00	30944.00	13500	20230221	-54.22	4860	20231204	27.16	13500	-54.22	20230221	4860	27.16	20231204	13500	-54.22	20230221	4860	27.16	20231204	0.77	N	363280	500	252 억	2047630	N	N	155	N	N
121	20231208	091032	57	100.00	KOSPI		금융업	N	N	N	N	N	6520	-70	5	-1.06	16799422580	2461609	25.02	7000	7180	6360	8560	4620	6590	6827.81	4.06	0	-73540	7483	7036	6143	5696	4803	7260	5920	252	1970	500	4610	10	1	50429268	3288	3.72	0.21	12	4.88	1754.00	30944.00	13500	20230221	-51.70	4860	20231204	34.16	13500	-51.70	20230221	4860	34.16	20231204	13500	-51.70	20230221	4860	34.16	20231204	0.77	N	363280	500	252 억	2047630	N	N	155	N	N
122	20231207	161036	57	100.00	KOSPI		금융업	N	N	N	N	N	6590	1520	1	29.98	61027518030	9759446	2906.04	5450	6590	5250	6590	3550	5070	6251.96	4.11	0	-377479	5156	5112	5036	4992	4916	5135	5015	252	1520	500	3540	10	1	50429268	3323	3.76	0.21	12	19.35	1754.00	30944.00	13500	20230221	-51.19	4860	20231204	35.60	13500	-51.19	20230221	4860	35.60	20231204	13500	-51.19	20230221	4860	35.60	20231204	0.75	N	363280	500	252 억	2074990	N	N	155	N	N
123	20231207	151037	57	100.00	KOSPI		금융업	N	N	N	N	N	6590	1520	1	29.98	60372601200	9660063	2876.45	5450	6590	5250	6590	3550	5070	6249.71	4.11	0	-377401	5156	5112	5036	4992	4916	5135	5015	252	1520	500	3540	10	1	50429268	3323	3.76	0.21	12	19.16	1754.00	30944.00	13500	20230221	-51.19	4860	20231204	35.60	13500	-51.19	20230221	4860	35.60	20231204	13500	-51.19	20230221	4860	35.60	20231204	0.75	N	363280	500	252 억	2074990	N	N	26	N	N
124	20231207	141033	57	100.00	KOSPI		금융업	N	N	N	N	N	6490	1420	2	28.01	55878574520	8975011	2672.46	5450	6590	5250	6590	3550	5070	6226.02	4.11	0	-334727	5156	5112	5036	4992	4916	5135	5015	252	1520	500	3540	10	1	50429268	3273	3.70	0.21	12	17.80	1754.00	30944.00	13500	20230221	-51.93	4860	20231204	33.54	13500	-51.93	20230221	4860	33.54	20231204	13500	-51.93	20230221	4860	33.54	20231204	0.75	N	363280	500	252 억	2074990	N	N	26	N	N
125	20231207	131032	57	100.00	KOSPI		금융업	N	N	N	N	N	6590	1520	1	29.98	53526841250	8612510	2564.52	5450	6590	5250	6590	3550	5070	6215.01	4.11	0	-348073	5156	5112	5036	4992	4916	5135	5015	252	1520	500	3540	10	1	50429268	3323	3.76	0.21	12	17.08	1754.00	30944.00	13500	20230221	-51.19	4860	20231204	35.60	13500	-51.19	20230221	4860	35.60	20231204	13500	-51.19	20230221	4860	35.60	20231204	0.75	N	363280	500	252 억	2074990	N	N	26	N	N
126	20231207	121033	57	100.00	KOSPI		금융업	N	N	N	N	N	6460	1390	2	27.42	49936732570	8065603	2401.67	5450	6590	5250	6590	3550	5070	6191.32	4.11	0	-330851	5156	5112	5036	4992	4916	5135	5015	252	1520	500	3540	10	1	50429268	3258	3.68	0.21	12	15.99	1754.00	30944.00	13500	20230221	-52.15	4860	20231204	32.92	13500	-52.15	20230221	4860	32.92	20231204	13500	-52.15	20230221	4860	32.92	20231204	0.75	N	363280	500	252 억	2074990	N	N	26	N	N
127	20231207	111022	57	100.00	KOSPI		금융업	N	N	N	N	N	6460	1390	2	27.42	42082376110	6859056	2042.40	5450	6590	5250	6590	3550	5070	6135.30	4.11	0	-412900	5156	5112	5036	4992	4916	5135	5015	252	1520	500	3540	10	1	50429268	3258	3.68	0.21	12	13.60	1754.00	30944.00	13500	20230221	-52.15	4860	20231204	32.92	13500	-52.15	20230221	4860	32.92	20231204	13500	-52.15	20230221	4860	32.92	20231204	0.75	N	363280	500	252 억	2074990	N	N	26	N	N
128	20231207	101027	57	100.00	KOSPI		금융업	N	N	N	N	N	6130	1060	2	20.91	17373320780	3034662	903.62	5450	6280	5250	6590	3550	5070	5724.96	4.11	0	-41394	5156	5112	5036	4992	4916	5135	5015	252	1520	500	3540	10	1	50429268	3091	3.49	0.20	12	6.02	1754.00	30944.00	13500	20230221	-54.59	4860	20231204	26.13	13500	-54.59	20230221	4860	26.13	20231204	13500	-54.59	20230221	4860	26.13	20231204	0.75	N	363280	500	252 억	2074990	N	N	26	N	N
129	20231207	091033	57	100.00	KOSPI		금융업	N	N	N	N	N	5540	470	2	9.27	2737144100	500837	149.13	5450	5650	5250	6590	3550	5070	5465.14	4.11	0	-62922	5156	5112	5036	4992	4916	5135	5015	252	1520	500	3540	10	1	50429268	2794	3.16	0.18	12	0.99	1754.00	30944.00	13500	20230221	-58.96	4860	20231204	13.99	13500	-58.96	20230221	4860	13.99	20231204	13500	-58.96	20230221	4860	13.99	20231204	0.75	N	363280	500	252 억	2074990	N	N	26	N	N
130	20231206	161021	57	100.00	KOSPI		금융업	N	N	N	N	N	5070	60	2	1.20	1382635425	275878	249.92	4975	5080	4960	6510	3510	5010	5010.46	4.09	0	1021	5156	5082	4986	4912	4816	5035	4865	252	1500	500	3500	10	1	50429268	2557	2.89	0.16	12	0.55	1754.00	30944.00	13500	20230221	-62.44	4860	20231204	4.32	13500	-62.44	20230221	4860	4.32	20231204	13500	-62.44	20230221	4860	4.32	20231204	0.69	N	363280	500	252 억	2064368	N	N	26	N	N
131	20231206	151038	57	100.00	KOSPI		금융업	N	N	N	N	N	5010	0	3	0.00	1265349565	252639	228.87	4975	5050	4960	6510	3510	5010	5008.53	4.09	0	3752	5156	5082	4986	4912	4816	5035	4865	252	1500	500	3500	10	1	50429268	2527	2.86	0.16	12	0.50	1754.00	30944.00	13500	20230221	-62.89	4860	20231204	3.09	13500	-62.89	20230221	4860	3.09	20231204	13500	-62.89	20230221	4860	3.09	20231204	0.69	N	363280	500	252 억	2064368	N	N	0	N	N
132	20231206	141034	57	100.00	KOSPI		금융업	N	N	N	N	N	5020	10	2	0.20	1122726355	224167	203.08	4975	5050	4960	6510	3510	5010	5008.44	4.09	0	-4004	5156	5082	4986	4912	4816	5035	4865	252	1500	500	3500	10	1	50429268	2532	2.86	0.16	12	0.44	1754.00	30944.00	13500	20230221	-62.81	4860	20231204	3.29	13500	-62.81	20230221	4860	3.29	20231204	13500	-62.81	20230221	4860	3.29	20231204	0.69	N	363280	500	252 억	2064368	N	N	0	N	N
133	20231206	131022	57	100.00	KOSPI		금융업	N	N	N	N	N	5010	0	3	0.00	1019289880	203495	184.35	4975	5050	4960	6510	3510	5010	5008.92	4.09	0	-2749	5156	5082	4986	4912	4816	5035	4865	252	1500	500	3500	10	1	50429268	2527	2.86	0.16	12	0.40	1754.00	30944.00	13500	20230221	-62.89	4860	20231204	3.09	13500	-62.89	20230221	4860	3.09	20231204	13500	-62.89	20230221	4860	3.09	20231204	0.69	N	363280	500	252 억	2064368	N	N	0	N	N
134	20231206	121013	57	100.00	KOSPI		금융업	N	N	N	N	N	5000	-10	5	-0.20	468807015	93623	84.81	4975	5050	4960	6510	3510	5010	5007.39	4.09	0	-21658	5156	5082	4986	4912	4816	5035	4865	252	1500	500	3500	10	1	50429268	2521	2.85	0.16	12	0.19	1754.00	30944.00	13500	20230221	-62.96	4860	20231204	2.88	13500	-62.96	20230221	4860	2.88	20231204	13500	-62.96	20230221	4860	2.88	20231204	0.69	N	363280	500	252 억	2064368	N	N	0	N	N
135	20231206	111036	57	100.00	KOSPI		금융업	N	N	N	N	N	4985	-25	5	-0.50	381837115	76231	69.06	4975	5050	4960	6510	3510	5010	5008.95	4.09	0	-17449	5156	5082	4986	4912	4816	5035	4865	252	1500	500	3500	5	1	50429268	2514	2.84	0.16	12	0.15	1754.00	30944.00	13500	20230221	-63.07	4860	20231204	2.57	13500	-63.07	20230221	4860	2.57	20231204	13500	-63.07	20230221	4860	2.57	20231204	0.69	N	363280	500	252 억	2064368	N	N	0	N	N
136	20231206	101025	57	100.00	KOSPI		금융업	N	N	N	N	N	4990	-20	5	-0.40	315624070	62963	57.04	4975	5050	4960	6510	3510	5010	5012.85	4.09	0	-14643	5156	5082	4986	4912	4816	5035	4865	252	1500	500	3500	5	1	50429268	2516	2.84	0.16	12	0.12	1754.00	30944.00	13500	20230221	-63.04	4860	20231204	2.67	13500	-63.04	20230221	4860	2.67	20231204	13500	-63.04	20230221	4860	2.67	20231204	0.69	N	363280	500	252 억	2064368	N	N	0	N	N
137	20231206	091027	57	100.00	KOSPI		금융업	N	N	N	N	N	4990	-20	5	-0.40	24574845	4944	4.48	4975	4990	4960	6510	3510	5010	4970.64	4.09	0	-4097	5156	5082	4986	4912	4816	5035	4865	252	1500	500	3500	5	1	50429268	2516	2.84	0.16	12	0.01	1754.00	30944.00	13500	20230221	-63.04	4860	20231204	2.67	13500	-63.04	20230221	4860	2.67	20231204	13500	-63.04	20230221	4860	2.67	20231204	0.69	N	363280	500	252 억	2064368	N	N	0	N	N
138	20231205	161028	57	100.00	KOSPI		금융업	N	N	N	N	N	5010	-10	5	-0.20	549646515	110375	36.45	5020	5060	4890	6520	3520	5020	4979.65	4.11	0	-14039	5300	5160	5010	4870	4720	5230	4940	252	1500	500	3510	10	1	50429268	2527	2.86	0.16	12	0.22	1754.00	30944.00	13500	20230221	-62.89	4860	20231204	3.09	13500	-62.89	20230221	4860	3.09	20231204	13500	-62.89	20230221	4860	3.09	20231204	0.68	N	363280	500	252 억	2072278	N	N	53	N	N
139	20231205	151026	57	100.00	KOSPI		금융업	N	N	N	N	N	4995	-25	5	-0.50	504906300	101425	33.50	5020	5060	4890	6520	3520	5020	4978.12	4.11	0	-10520	5300	5160	5010	4870	4720	5230	4940	252	1500	500	3510	5	1	50429268	2519	2.85	0.16	12	0.20	1754.00	30944.00	13500	20230221	-63.00	4860	20231204	2.78	13500	-63.00	20230221	4860	2.78	20231204	13500	-63.00	20230221	4860	2.78	20231204	0.68	N	363280	500	252 억	2072278	N	N	53	N	N
140	20231205	141024	57	100.00	KOSPI		금융업	N	N	N	N	N	5030	10	2	0.20	448011535	90040	29.74	5020	5060	4890	6520	3520	5020	4975.69	4.11	0	-10398	5300	5160	5010	4870	4720	5230	4940	252	1500	500	3510	10	1	50429268	2537	2.87	0.16	12	0.18	1754.00	30944.00	13500	20230221	-62.74	4860	20231204	3.50	13500	-62.74	20230221	4860	3.50	20231204	13500	-62.74	20230221	4860	3.50	20231204	0.68	N	363280	500	252 억	2072278	N	N	53	N	N
141	20231205	131020	57	100.00	KOSPI		금융업	N	N	N	N	N	5010	-10	5	-0.20	323125435	65221	21.54	5020	5030	4890	6520	3520	5020	4954.32	4.11	0	-8809	5300	5160	5010	4870	4720	5230	4940	252	1500	500	3510	10	1	50429268	2527	2.86	0.16	12	0.13	1754.00	30944.00	13500	20230221	-62.89	4860	20231204	3.09	13500	-62.89	20230221	4860	3.09	20231204	13500	-62.89	20230221	4860	3.09	20231204	0.68	N	363280	500	252 억	2072278	N	N	53	N	N
142	20231205	121019	57	100.00	KOSPI		금융업	N	N	N	N	N	4965	-55	5	-1.10	280707115	56701	18.73	5020	5030	4890	6520	3520	5020	4950.66	4.11	0	-9490	5300	5160	5010	4870	4720	5230	4940	252	1500	500	3510	5	1	50429268	2504	2.83	0.16	12	0.11	1754.00	30944.00	13500	20230221	-63.22	4860	20231204	2.16	13500	-63.22	20230221	4860	2.16	20231204	13500	-63.22	20230221	4860	2.16	20231204	0.68	N	363280	500	252 억	2072278	N	N	53	N	N
143	20231205	111018	57	100.00	KOSPI		금융업	N	N	N	N	N	4965	-55	5	-1.10	242588200	49016	16.19	5020	5030	4890	6520	3520	5020	4949.16	4.11	0	-9153	5300	5160	5010	4870	4720	5230	4940	252	1500	500	3510	5	1	50429268	2504	2.83	0.16	12	0.10	1754.00	30944.00	13500	20230221	-63.22	4860	20231204	2.16	13500	-63.22	20230221	4860	2.16	20231204	13500	-63.22	20230221	4860	2.16	20231204	0.68	N	363280	500	252 억	2072278	N	N	53	N	N
144	20231205	101022	57	100.00	KOSPI		금융업	N	N	N	N	N	4940	-80	5	-1.59	191781020	38760	12.80	5020	5030	4890	6520	3520	5020	4947.91	4.11	0	-5626	5300	5160	5010	4870	4720	5230	4940	252	1500	500	3510	5	1	50429268	2491	2.82	0.16	12	0.08	1754.00	30944.00	13500	20230221	-63.41	4860	20231204	1.65	13500	-63.41	20230221	4860	1.65	20231204	13500	-63.41	20230221	4860	1.65	20231204	0.68	N	363280	500	252 억	2072278	N	N	53	N	N
145	20231205	091018	57	100.00	KOSPI		금융업	N	N	N	N	N	4935	-85	5	-1.69	52654400	10573	3.49	5020	5030	4930	6520	3520	5020	4980.08	4.11	0	-2784	5300	5160	5010	4870	4720	5230	4940	252	1500	500	3510	5	1	50429268	2489	2.81	0.16	12	0.02	1754.00	30944.00	13500	20230221	-63.44	4860	20231204	1.54	13500	-63.44	20230221	4860	1.54	20231204	13500	-63.44	20230221	4860	1.54	20231204	0.68	N	363280	500	252 억	2072278	N	N	53	N	N
146	20231204	161015	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	5020	75	2	1.52	1508385465	301544	116.12	4935	5150	4860	6420	3465	4945	5002.06	4.06	0	3517	5178	5061	4973	4856	4768	5017	4812	252	1475	500	3460	10	1	50429268	2532	2.86	0.16	12	0.60	1754.00	30944.00	13500	20230221	-62.81	4860	20231204	3.29	13500	-62.81	20230221	4860	3.29	20231204	13500	-62.81	20230221	4860	3.29	20231204	0.66	N	363280	500	252 억	2048641	N	N	53	N	N
147	20231204	151017	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4985	40	2	0.81	1448438835	289583	111.51	4935	5150	4860	6420	3465	4945	5001.85	4.06	0	7566	5178	5061	4973	4856	4768	5017	4812	252	1475	500	3460	5	1	50429268	2514	2.84	0.16	12	0.57	1754.00	30944.00	13500	20230221	-63.07	4860	20231204	2.57	13500	-63.07	20230221	4860	2.57	20231204	13500	-63.07	20230221	4860	2.57	20231204	0.66	N	363280	500	252 억	2048641	N	N	139	N	N
148	20231204	141009	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4985	40	2	0.81	1288161895	257489	99.16	4935	5150	4860	6420	3465	4945	5002.83	4.06	0	15151	5178	5061	4973	4856	4768	5017	4812	252	1475	500	3460	5	1	50429268	2514	2.84	0.16	12	0.51	1754.00	30944.00	13500	20230221	-63.07	4860	20231204	2.57	13500	-63.07	20230221	4860	2.57	20231204	13500	-63.07	20230221	4860	2.57	20231204	0.66	N	363280	500	252 억	2048641	N	N	139	N	N
149	20231204	131009	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	5040	95	2	1.92	1002764565	200616	77.25	4935	5150	4860	6420	3465	4945	4998.48	4.06	0	12323	5178	5061	4973	4856	4768	5017	4812	252	1475	500	3460	10	1	50429268	2542	2.87	0.16	12	0.40	1754.00	30944.00	13500	20230221	-62.67	4860	20231204	3.70	13500	-62.67	20230221	4860	3.70	20231204	13500	-62.67	20230221	4860	3.70	20231204	0.66	N	363280	500	252 억	2048641	N	N	139	N	N
150	20231204	121010	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	5090	145	2	2.93	658748895	133178	51.29	4935	5100	4860	6420	3465	4945	4946.38	4.06	0	5217	5178	5061	4973	4856	4768	5017	4812	252	1475	500	3460	10	1	50429268	2567	2.90	0.16	12	0.26	1754.00	30944.00	13500	20230221	-62.30	4860	20231204	4.73	13500	-62.30	20230221	4860	4.73	20231204	13500	-62.30	20230221	4860	4.73	20231204	0.66	N	363280	500	252 억	2048641	N	N	139	N	N
151	20231204	111013	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4920	-25	5	-0.51	448519975	91382	35.19	4935	4990	4860	6420	3465	4945	4908.10	4.06	0	2987	5178	5061	4973	4856	4768	5017	4812	252	1475	500	3460	5	1	50429268	2481	2.81	0.16	12	0.18	1754.00	30944.00	13500	20230221	-63.56	4860	20231204	1.23	13500	-63.56	20230221	4860	1.23	20231204	13500	-63.56	20230221	4860	1.23	20231204	0.66	N	363280	500	252 억	2048641	N	N	139	N	N
152	20231204	101010	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4900	-45	5	-0.91	349264905	71162	27.40	4935	4990	4860	6420	3465	4945	4907.92	4.06	0	3351	5178	5061	4973	4856	4768	5017	4812	252	1475	500	3460	5	1	50429268	2471	2.79	0.16	12	0.14	1754.00	30944.00	13500	20230221	-63.70	4860	20231204	0.82	13500	-63.70	20230221	4860	0.82	20231204	13500	-63.70	20230221	4860	0.82	20231204	0.66	N	363280	500	252 억	2048641	N	N	139	N	N
153	20231204	091010	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4920	-25	5	-0.51	195048260	39791	15.32	4935	4990	4860	6420	3465	4945	4901.60	4.06	0	2942	5178	5061	4973	4856	4768	5017	4812	252	1475	500	3460	5	1	50429268	2481	2.81	0.16	12	0.08	1754.00	30944.00	13500	20230221	-63.56	4860	20231204	1.23	13500	-63.56	20230221	4860	1.23	20231204	13500	-63.56	20230221	4860	1.23	20231204	0.66	N	363280	500	252 억	2048641	N	N	139	N	N
154	20231201	161011	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4945	-55	5	-1.10	1256536860	255041	45.44	5010	5090	4885	6500	3500	5000	4926.80	4.23	0	-92351	5293	5146	5073	4926	4853	5110	4890	252	1500	500	3500	5	1	50429268	2494	2.82	0.16	12	0.51	1754.00	30944.00	13500	20230221	-63.37	4885	20231201	1.23	13500	-63.37	20230221	4885	1.23	20231201	13500	-63.37	20230221	4885	1.23	20231201	0.65	N	363280	500	252 억	2135200	N	N	139	N	N
155	20231201	151008	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4915	-85	5	-1.70	1147753030	232989	41.51	5010	5090	4885	6500	3500	5000	4926.21	4.23	0	-80627	5293	5146	5073	4926	4853	5110	4890	252	1500	500	3500	5	1	50429268	2479	2.80	0.16	12	0.46	1754.00	30944.00	13500	20230221	-63.59	4885	20231201	0.61	13500	-63.59	20230221	4885	0.61	20231201	13500	-63.59	20230221	4885	0.61	20231201	0.65	N	363280	500	252 억	2135200	N	N	0	N	N
156	20231201	141007	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4900	-100	5	-2.00	1064879710	216087	38.50	5010	5090	4885	6500	3500	5000	4928.01	4.23	0	-72952	5293	5146	5073	4926	4853	5110	4890	252	1500	500	3500	5	1	50429268	2471	2.79	0.16	12	0.43	1754.00	30944.00	13500	20230221	-63.70	4885	20231201	0.31	13500	-63.70	20230221	4885	0.31	20231201	13500	-63.70	20230221	4885	0.31	20231201	0.65	N	363280	500	252 억	2135200	N	N	0	N	N
157	20231201	131010	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4905	-95	5	-1.90	888871115	180184	32.10	5010	5090	4885	6500	3500	5000	4933.13	4.23	0	-63462	5293	5146	5073	4926	4853	5110	4890	252	1500	500	3500	5	1	50429268	2474	2.80	0.16	12	0.36	1754.00	30944.00	13500	20230221	-63.67	4885	20231201	0.41	13500	-63.67	20230221	4885	0.41	20231201	13500	-63.67	20230221	4885	0.41	20231201	0.65	N	363280	500	252 억	2135200	N	N	0	N	N
158	20231201	121016	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4905	-95	5	-1.90	709336180	143575	25.58	5010	5090	4885	6500	3500	5000	4940.53	4.23	0	-46519	5293	5146	5073	4926	4853	5110	4890	252	1500	500	3500	5	1	50429268	2474	2.80	0.16	12	0.28	1754.00	30944.00	13500	20230221	-63.67	4885	20231201	0.41	13500	-63.67	20230221	4885	0.41	20231201	13500	-63.67	20230221	4885	0.41	20231201	0.65	N	363280	500	252 억	2135200	N	N	0	N	N
159	20231201	111009	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4905	-95	5	-1.90	622178185	125796	22.41	5010	5090	4885	6500	3500	5000	4945.93	4.23	0	-43954	5293	5146	5073	4926	4853	5110	4890	252	1500	500	3500	5	1	50429268	2474	2.80	0.16	12	0.25	1754.00	30944.00	13500	20230221	-63.67	4885	20231201	0.41	13500	-63.67	20230221	4885	0.41	20231201	13500	-63.67	20230221	4885	0.41	20231201	0.65	N	363280	500	252 억	2135200	N	N	0	N	N
160	20231201	101018	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	4910	-90	5	-1.80	485654655	97955	17.45	5010	5090	4885	6500	3500	5000	4957.94	4.23	0	-33809	5293	5146	5073	4926	4853	5110	4890	252	1500	500	3500	5	1	50429268	2476	2.80	0.16	12	0.19	1754.00	30944.00	13500	20230221	-63.63	4885	20231201	0.51	13500	-63.63	20230221	4885	0.51	20231201	13500	-63.63	20230221	4885	0.51	20231201	0.65	N	363280	500	252 억	2135200	N	N	0	N	N
161	20231201	091006	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	5000	0	3	0.00	75656495	15102	2.69	5010	5090	4990	6500	3500	5000	5009.70	4.23	0	-6751	5293	5146	5073	4926	4853	5110	4890	252	1500	500	3500	10	1	50429268	2521	2.85	0.16	12	0.03	1754.00	30944.00	13500	20230221	-62.96	4990	20231201	0.20	13500	-62.96	20230221	4990	0.20	20231201	13500	-62.96	20230221	4990	0.20	20231201	0.65	N	363280	500	252 억	2135200	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History