KissMeData/380440/price/prices-20231201.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	161340	51	100.00	KOSPI		금융업	N	N	N	N		N	10290	20	2	0.19	1787097650	173779	79.76	10280	10290	10280	0	0	10270	10283.02	2.60	0	0	10276	10272	10266	10262	10256	10275	10265	51	0	500	0	10	1	10258000	1056	171.50	1.05	12	1.69	60.00	9815.00	10300	20231220	-0.10	9675	20221227	6.36	10300	-0.10	20231220	9700	6.08	20230102	10300	-0.10	20231220	1940	430.41	20221228	0.00	N	380440	500	51 억		266494	N	N	0	N	00	N
3	20231229	151327	51	100.00	KOSPI		금융업	N	N	N	N		N	10290	20	2	0.19	1787097650	173779	79.76	10280	10290	10280	0	0	10270	10283.02	2.60	0	0	10276	10272	10266	10262	10256	10275	10265	51	0	500	0	10	1	10258000	1056	171.50	1.05	12	1.69	60.00	9815.00	10300	20231220	-0.10	9675	20221227	6.36	10300	-0.10	20231220	9700	6.08	20230102	10300	-0.10	20231220	1940	430.41	20221228	0.00	N	380440	500	51 억		266494	N	N	0	N	00	N
4	20231229	141325	51	100.00	KOSPI		금융업	N	N	N	N		N	10290	20	2	0.19	1787097650	173779	79.76	10280	10290	10280	0	0	10270	10283.02	2.60	0	0	10276	10272	10266	10262	10256	10275	10265	51	0	500	0	10	1	10258000	1056	171.50	1.05	12	1.69	60.00	9815.00	10300	20231220	-0.10	9675	20221227	6.36	10300	-0.10	20231220	9700	6.08	20230102	10300	-0.10	20231220	1940	430.41	20221228	0.00	N	380440	500	51 억		266494	N	N	0	N	00	N
5	20231229	131326	51	100.00	KOSPI		금융업	N	N	N	N		N	10290	20	2	0.19	1787097650	173779	79.76	10280	10290	10280	0	0	10270	10283.02	2.60	0	0	10276	10272	10266	10262	10256	10275	10265	51	0	500	0	10	1	10258000	1056	171.50	1.05	12	1.69	60.00	9815.00	10300	20231220	-0.10	9675	20221227	6.36	10300	-0.10	20231220	9700	6.08	20230102	10300	-0.10	20231220	1940	430.41	20221228	0.00	N	380440	500	51 억		266494	N	N	0	N	00	N
6	20231229	121330	51	100.00	KOSPI		금융업	N	N	N	N		N	10290	20	2	0.19	1787097650	173779	79.76	10280	10290	10280	0	0	10270	10283.02	2.60	0	0	10276	10272	10266	10262	10256	10275	10265	51	0	500	0	10	1	10258000	1056	171.50	1.05	12	1.69	60.00	9815.00	10300	20231220	-0.10	9675	20221227	6.36	10300	-0.10	20231220	9700	6.08	20230102	10300	-0.10	20231220	1940	430.41	20221228	0.00	N	380440	500	51 억		266494	N	N	0	N	00	N
7	20231229	111228	51	100.00	KOSPI		금융업	N	N	N	N		N	10290	20	2	0.19	1787097650	173779	79.76	10280	10290	10280	0	0	10270	10283.02	2.60	0	0	10276	10272	10266	10262	10256	10275	10265	51	0	500	0	10	1	10258000	1056	171.50	1.05	12	1.69	60.00	9815.00	10300	20231220	-0.10	9675	20221227	6.36	10300	-0.10	20231220	9700	6.08	20230102	10300	-0.10	20231220	1940	430.41	20221228	0.00	N	380440	500	51 억		266494	N	N	0	N	00	N
8	20231229	101242	51	100.00	KOSPI		금융업	N	N	N	N		N	10290	20	2	0.19	1787097650	173779	79.76	10280	10290	10280	0	0	10270	10283.02	2.60	0	0	10276	10272	10266	10262	10256	10275	10265	51	0	500	0	10	1	10258000	1056	171.50	1.05	12	1.69	60.00	9815.00	10300	20231220	-0.10	9675	20221227	6.36	10300	-0.10	20231220	9700	6.08	20230102	10300	-0.10	20231220	1940	430.41	20221228	0.00	N	380440	500	51 억		266494	N	N	0	N	00	N
9	20231229	091240	51	100.00	KOSPI		금융업	N	N	N	N		N	10290	20	2	0.19	1787097650	173779	79.76	10280	10290	10280	0	0	10270	10283.02	2.60	0	0	10276	10272	10266	10262	10256	10275	10265	51	0	500	0	10	1	10258000	1056	171.50	1.05	12	1.69	60.00	9815.00	10300	20231220	-0.10	9675	20221227	6.36	10300	-0.10	20231220	9700	6.08	20230102	10300	-0.10	20231220	1940	430.41	20221228	0.00	N	380440	500	51 억		266494	N	N	0	N	00	N
10	20231228	161228	51	100.00	KOSPI		금융업	N	N	N	N		N	10290	20	2	0.19	1716831050	166957	76.63	10280	10290	10280	0	0	10270	10283.02	2.60	0	0	10276	10272	10266	10262	10256	10275	10265	51	0	500	0	10	1	10258000	1056	171.50	1.05	12	1.63	60.00	9815.00	10300	20231220	-0.10	9675	20221227	6.36	10300	-0.10	20231220	9700	6.08	20230102	10300	-0.10	20231220	1940	430.41	20221228	0.00	N	380440	500	51 억		266494	N	N	0	N	00	N
11	20231228	151237	51	100.00	KOSPI		금융업	N	N	N	N		N	10290	20	2	0.19	1628522270	158375	72.69	10280	10290	10280	0	0	10270	10282.70	2.60	0	0	10276	10272	10266	10262	10256	10275	10265	51	0	500	0	10	1	10258000	1056	171.50	1.05	12	1.54	60.00	9815.00	10300	20231220	-0.10	9675	20221227	6.36	10300	-0.10	20231220	9700	6.08	20230102	10300	-0.10	20231220	1940	430.41	20221228	0.00	N	380440	500	51 억		266494	N	N	0	N	00	N
12	20231228	141232	51	100.00	KOSPI		금융업	N	N	N	N		N	10290	20	2	0.19	1461217160	142116	65.23	10280	10290	10280	0	0	10270	10281.86	2.60	0	0	10276	10272	10266	10262	10256	10275	10265	51	0	500	0	10	1	10258000	1056	171.50	1.05	12	1.39	60.00	9815.00	10300	20231220	-0.10	9675	20221227	6.36	10300	-0.10	20231220	9700	6.08	20230102	10300	-0.10	20231220	1940	430.41	20221228	0.00	N	380440	500	51 억		266494	N	N	0	N	00	N
13	20231228	131226	51	100.00	KOSPI		금융업	N	N	N	N		N	10290	20	2	0.19	1297811960	126236	57.94	10280	10290	10280	0	0	10270	10280.84	2.60	0	0	10276	10272	10266	10262	10256	10275	10265	51	0	500	0	10	1	10258000	1056	171.50	1.05	12	1.23	60.00	9815.00	10300	20231220	-0.10	9675	20221227	6.36	10300	-0.10	20231220	9700	6.08	20230102	10300	-0.10	20231220	1940	430.41	20221228	0.00	N	380440	500	51 억		266494	N	N	0	N	00	N
14	20231228	121230	51	100.00	KOSPI		금융업	N	N	N	N		N	10280	10	2	0.10	1211040720	117803	54.07	10280	10290	10280	0	0	10270	10280.22	2.60	0	0	10276	10272	10266	10262	10256	10275	10265	51	0	500	0	10	1	10258000	1055	171.33	1.05	12	1.15	60.00	9815.00	10300	20231220	-0.19	9675	20221227	6.25	10300	-0.19	20231220	9700	5.98	20230102	10300	-0.19	20231220	1940	429.90	20221228	0.00	N	380440	500	51 억		266494	N	N	0	N	00	N
15	20231228	111235	51	100.00	KOSPI		금융업	N	N	N	N		N	10280	10	2	0.10	737867560	71777	32.95	10280	10280	10280	0	0	10270	10280.00	2.60	0	0	10276	10272	10266	10262	10256	10275	10265	51	0	500	0	10	1	10258000	1055	171.33	1.05	12	0.70	60.00	9815.00	10300	20231220	-0.19	9675	20221227	6.25	10300	-0.19	20231220	9700	5.98	20230102	10300	-0.19	20231220	1940	429.90	20221228	0.00	N	380440	500	51 억		266494	N	N	0	N	00	N
16	20231228	101229	51	100.00	KOSPI		금융업	N	N	N	N		N	10280	10	2	0.10	259292440	25223	11.58	10280	10280	10280	0	0	10270	10280.00	2.60	0	0	10276	10272	10266	10262	10256	10275	10265	51	0	500	0	10	1	10258000	1055	171.33	1.05	12	0.25	60.00	9815.00	10300	20231220	-0.19	9675	20221227	6.25	10300	-0.19	20231220	9700	5.98	20230102	10300	-0.19	20231220	1940	429.90	20221228	0.00	N	380440	500	51 억		266494	N	N	0	N	00	N
17	20231228	091248	51	100.00	KOSPI		금융업	N	N	N	N		N	10280	10	2	0.10	80636320	7844	3.60	10280	10280	10280	0	0	10270	10280.00	2.60	0	0	10276	10272	10266	10262	10256	10275	10265	51	0	500	0	10	1	10258000	1055	171.33	1.05	12	0.08	60.00	9815.00	10300	20231220	-0.19	9675	20221227	6.25	10300	-0.19	20231220	9700	5.98	20230102	10300	-0.19	20231220	1940	429.90	20221228	0.00	N	380440	500	51 억		266494	N	N	0	N	00	N
18	20231227	161215	51	100.00	KOSPI		금융업	N	N	N	N		N	10270	10	2	0.10	2235916150	217865	103.15	10260	10270	10260	0	0	10260	10262.85	2.60	0	0	10300	10280	10270	10250	10240	10275	10245	51	0	500	0	10	1	10258000	1053	171.17	1.05	12	2.12	60.00	9815.00	10300	20231220	-0.29	9675	20221227	6.15	10300	-0.29	20231220	9700	5.88	20230102	10300	-0.29	20231220	1935	430.75	20221227	0.00	N	380440	500	51 억		266494	N	N	0	N	00	N
19	20231227	151233	51	100.00	KOSPI		금융업	N	N	N	N		N	10270	10	2	0.10	2086415760	203308	96.26	10260	10270	10260	0	0	10260	10262.34	2.60	0	0	10300	10280	10270	10250	10240	10275	10245	51	0	500	0	10	1	10258000	1053	171.17	1.05	12	1.98	60.00	9815.00	10300	20231220	-0.29	9675	20221227	6.15	10300	-0.29	20231220	9700	5.88	20230102	10300	-0.29	20231220	1935	430.75	20221227	0.00	N	380440	500	51 억		266494	N	N	0	N	00	N
20	20231227	141226	51	100.00	KOSPI		금융업	N	N	N	N		N	10260	0	3	0.00	1597892400	155740	73.74	10260	10260	10260	0	0	10260	10260.00	2.60	0	0	10300	10280	10270	10250	10240	10275	10245	51	0	500	0	10	1	10258000	1052	171.00	1.05	12	1.52	60.00	9815.00	10300	20231220	-0.39	9675	20221227	6.05	10300	-0.39	20231220	9700	5.77	20230102	10300	-0.39	20231220	1935	430.23	20221227	0.00	N	380440	500	51 억		266494	N	N	0	N	00	N
21	20231227	131218	51	100.00	KOSPI		금융업	N	N	N	N		N	10260	0	3	0.00	1418711760	138276	65.47	10260	10260	10260	0	0	10260	10260.00	2.60	0	0	10300	10280	10270	10250	10240	10275	10245	51	0	500	0	10	1	10258000	1052	171.00	1.05	12	1.35	60.00	9815.00	10300	20231220	-0.39	9675	20221227	6.05	10300	-0.39	20231220	9700	5.77	20230102	10300	-0.39	20231220	1935	430.23	20221227	0.00	N	380440	500	51 억		266494	N	N	0	N	00	N
22	20231227	121218	51	100.00	KOSPI		금융업	N	N	N	N		N	10260	0	3	0.00	1414792440	137894	65.29	10260	10260	10260	0	0	10260	10260.00	2.60	0	0	10300	10280	10270	10250	10240	10275	10245	51	0	500	0	10	1	10258000	1052	171.00	1.05	12	1.34	60.00	9815.00	10300	20231220	-0.39	9675	20221227	6.05	10300	-0.39	20231220	9700	5.77	20230102	10300	-0.39	20231220	1935	430.23	20221227	0.00	N	380440	500	51 억		266494	N	N	0	N	00	N
23	20231227	111230	51	100.00	KOSPI		금융업	N	N	N	N		N	10260	0	3	0.00	1001642760	97626	46.22	10260	10260	10260	0	0	10260	10260.00	2.60	0	0	10300	10280	10270	10250	10240	10275	10245	51	0	500	0	10	1	10258000	1052	171.00	1.05	12	0.95	60.00	9815.00	10300	20231220	-0.39	9675	20221227	6.05	10300	-0.39	20231220	9700	5.77	20230102	10300	-0.39	20231220	1935	430.23	20221227	0.00	N	380440	500	51 억		266494	N	N	0	N	00	N
24	20231227	101228	51	100.00	KOSPI		금융업	N	N	N	N		N	10260	0	3	0.00	951615000	92750	43.91	10260	10260	10260	0	0	10260	10260.00	2.60	0	0	10300	10280	10270	10250	10240	10275	10245	51	0	500	0	10	1	10258000	1052	171.00	1.05	12	0.90	60.00	9815.00	10300	20231220	-0.39	9675	20221227	6.05	10300	-0.39	20231220	9700	5.77	20230102	10300	-0.39	20231220	1935	430.23	20221227	0.00	N	380440	500	51 억		266494	N	N	0	N	00	N
25	20231227	091231	51	100.00	KOSPI		금융업	N	N	N	N		N	10260	0	3	0.00	0	0	0.00	0	0	0	0	0	10260	0.00	2.60	0	0	10300	10280	10270	10250	10240	10275	10245	51	0	500	0	10	1	10258000	1052	171.00	1.05	12	0.00	60.00	9815.00	10300	20231220	-0.39	9675	20221227	6.05	10300	-0.39	20231220	9700	5.77	20230102	10300	-0.39	20231220	1935	430.23	20221227	0.00	N	380440	500	51 억		266494	N	N	0	N	00	N
26	20231226	161229	51	100.00	KOSPI		금융업	N	N	N	N		N	10260	-20	5	-0.19	2154798120	209754	170.90	10290	10290	10260	0	0	10280	10272.98	2.60	0	-389	10306	10292	10286	10272	10266	10290	10270	51	0	500	0	10	1	10258000	1052	171.00	1.05	12	2.04	60.00	9815.00	10300	20231220	-0.39	9675	20221227	6.05	10300	-0.39	20231220	9700	5.77	20230102	10300	-0.39	20231220	1935	430.23	20221227	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
27	20231226	151228	51	100.00	KOSPI		금융업	N	N	N	N		N	10260	-20	5	-0.19	2018114400	196432	160.05	10290	10290	10260	0	0	10280	10273.86	2.60	0	-389	10306	10292	10286	10272	10266	10290	10270	51	0	500	0	10	1	10258000	1052	171.00	1.05	12	1.91	60.00	9815.00	10300	20231220	-0.39	9675	20221227	6.05	10300	-0.39	20231220	9700	5.77	20230102	10300	-0.39	20231220	1935	430.23	20221227	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
28	20231226	141231	51	100.00	KOSPI		금융업	N	N	N	N		N	10270	-10	5	-0.10	1712239440	166631	135.77	10290	10290	10270	0	0	10280	10275.64	2.60	0	-389	10306	10292	10286	10272	10266	10290	10270	51	0	500	0	10	1	10258000	1053	171.17	1.05	12	1.62	60.00	9815.00	10300	20231220	-0.29	9675	20221227	6.15	10300	-0.29	20231220	9700	5.88	20230102	10300	-0.29	20231220	1935	430.75	20221227	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
29	20231226	131229	51	100.00	KOSPI		금융업	N	N	N	N		N	10270	-10	5	-0.10	1633930690	159006	129.55	10290	10290	10270	0	0	10280	10275.91	2.60	0	-389	10306	10292	10286	10272	10266	10290	10270	51	0	500	0	10	1	10258000	1053	171.17	1.05	12	1.55	60.00	9815.00	10300	20231220	-0.29	9675	20221227	6.15	10300	-0.29	20231220	9700	5.88	20230102	10300	-0.29	20231220	1935	430.75	20221227	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
30	20231226	121228	51	100.00	KOSPI		금융업	N	N	N	N		N	10270	-10	5	-0.10	1523066040	148211	120.76	10290	10290	10270	0	0	10280	10276.34	2.60	0	0	10306	10292	10286	10272	10266	10290	10270	51	0	500	0	10	1	10258000	1053	171.17	1.05	12	1.44	60.00	9815.00	10300	20231220	-0.29	9675	20221227	6.15	10300	-0.29	20231220	9700	5.88	20230102	10300	-0.29	20231220	1935	430.75	20221227	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
31	20231226	111234	51	100.00	KOSPI		금융업	N	N	N	N		N	10270	-10	5	-0.10	1316197430	128068	104.35	10290	10290	10270	0	0	10280	10277.33	2.60	0	0	10306	10292	10286	10272	10266	10290	10270	51	0	500	0	10	1	10258000	1053	171.17	1.05	12	1.25	60.00	9815.00	10300	20231220	-0.29	9675	20221227	6.15	10300	-0.29	20231220	9700	5.88	20230102	10300	-0.29	20231220	1935	430.75	20221227	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
32	20231226	101226	51	100.00	KOSPI		금융업	N	N	N	N		N	10270	-10	5	-0.10	1139563700	110869	90.33	10290	10290	10270	0	0	10280	10278.47	2.60	0	0	10306	10292	10286	10272	10266	10290	10270	51	0	500	0	10	1	10258000	1053	171.17	1.05	12	1.08	60.00	9815.00	10300	20231220	-0.29	9675	20221227	6.15	10300	-0.29	20231220	9700	5.88	20230102	10300	-0.29	20231220	1935	430.75	20221227	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
33	20231226	091228	51	100.00	KOSPI		금융업	N	N	N	N		N	10290	10	2	0.10	83637120	8128	6.62	10290	10290	10290	0	0	10280	10290.00	2.60	0	0	10306	10292	10286	10272	10266	10290	10270	51	0	500	0	10	1	10258000	1056	171.50	1.05	12	0.08	60.00	9815.00	10300	20231220	-0.10	9675	20221227	6.36	10300	-0.10	20231220	9700	6.08	20230102	10300	-0.10	20231220	1935	431.78	20221227	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
34	20231222	161209	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10280	-20	5	-0.19	1262722400	122733	147.67	10300	10300	10280	0	0	10300	10288.37	2.60	0	0	10306	10302	10296	10292	10286	10305	10295	51	0	500	0	10	1	10258000	1055	171.33	1.05	12	1.20	60.00	9815.00	10300	20231220	-0.19	9675	20221220	6.25	10300	0.00	20231220	9700	5.98	20230102	10300	-0.19	20231220	1935	431.27	20221227	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
35	20231222	151205	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10280	-20	5	-0.19	1098478840	106756	128.45	10300	10300	10280	0	0	10300	10289.62	2.60	0	0	10306	10302	10296	10292	10286	10305	10295	51	0	500	0	10	1	10258000	1055	171.33	1.05	12	1.04	60.00	9815.00	10300	20231220	-0.19	9675	20221220	6.25	10300	0.00	20231220	9700	5.98	20230102	10300	-0.19	20231220	1935	431.27	20221227	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
36	20231222	141205	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10290	-10	5	-0.10	778429260	75648	91.02	10300	10300	10290	0	0	10300	10290.15	2.60	0	0	10306	10302	10296	10292	10286	10305	10295	51	0	500	0	10	1	10258000	1056	171.50	1.05	12	0.74	60.00	9815.00	10300	20231220	-0.10	9675	20221220	6.36	10300	0.00	20231220	9700	6.08	20230102	10300	-0.10	20231220	1935	431.78	20221227	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
37	20231222	131204	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10290	-10	5	-0.10	775949370	75407	90.73	10300	10300	10290	0	0	10300	10290.15	2.60	0	0	10306	10302	10296	10292	10286	10305	10295	51	0	500	0	10	1	10258000	1056	171.50	1.05	12	0.74	60.00	9815.00	10300	20231220	-0.10	9675	20221220	6.36	10300	0.00	20231220	9700	6.08	20230102	10300	-0.10	20231220	1935	431.78	20221227	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
38	20231222	121205	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10290	-10	5	-0.10	765330090	74375	89.49	10300	10300	10290	0	0	10300	10290.15	2.60	0	0	10306	10302	10296	10292	10286	10305	10295	51	0	500	0	10	1	10258000	1056	171.50	1.05	12	0.73	60.00	9815.00	10300	20231220	-0.10	9675	20221220	6.36	10300	0.00	20231220	9700	6.08	20230102	10300	-0.10	20231220	1935	431.78	20221227	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
39	20231222	111202	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10290	-10	5	-0.10	597253230	58041	69.83	10300	10300	10290	0	0	10300	10290.20	2.60	0	0	10306	10302	10296	10292	10286	10305	10295	51	0	500	0	10	1	10258000	1056	171.50	1.05	12	0.57	60.00	9815.00	10300	20231220	-0.10	9675	20221220	6.36	10300	0.00	20231220	9700	6.08	20230102	10300	-0.10	20231220	1935	431.78	20221227	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
40	20231222	101159	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10290	-10	5	-0.10	522907980	50816	61.14	10300	10300	10290	0	0	10300	10290.22	2.60	0	0	10306	10302	10296	10292	10286	10305	10295	51	0	500	0	10	1	10258000	1056	171.50	1.05	12	0.50	60.00	9815.00	10300	20231220	-0.10	9675	20221220	6.36	10300	0.00	20231220	9700	6.08	20230102	10300	-0.10	20231220	1935	431.78	20221227	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
41	20231222	091204	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10300	0	3	0.00	11680200	1134	1.36	10300	10300	10300	0	0	10300	10300.00	2.60	0	0	10306	10302	10296	10292	10286	10305	10295	51	0	500	0	10	1	10258000	1057	171.67	1.05	12	0.01	60.00	9815.00	10300	20231220	0.00	9675	20221220	6.46	10300	0.00	20231220	9700	6.19	20230102	10300	0.00	20231220	1935	432.30	20221227	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
42	20231221	161154	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10300	0	3	0.00	855588350	83112	28.98	10290	10300	10290	0	0	10300	10294.40	2.60	0	0	10320	10310	10290	10280	10260	10315	10285	51	0	500	0	10	1	10258000	1057	171.67	1.05	12	0.81	60.00	9815.00	10300	20231220	0.00	9675	20221220	6.46	10300	0.00	20231220	9700	6.19	20230102	10300	0.00	20231220	1935	432.30	20221227	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
43	20231221	151200	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10290	-10	5	-0.10	845494350	82132	28.63	10290	10300	10290	0	0	10300	10294.34	2.60	0	0	10320	10310	10290	10280	10260	10315	10285	51	0	500	0	10	1	10258000	1056	171.50	1.05	12	0.80	60.00	9815.00	10300	20231220	-0.10	9675	20221220	6.36	10300	0.00	20231220	9700	6.08	20230102	10300	-0.10	20231220	1935	431.78	20221227	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
44	20231221	141156	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10300	0	3	0.00	526277970	51110	17.82	10290	10300	10290	0	0	10300	10296.97	2.60	0	0	10320	10310	10290	10280	10260	10315	10285	51	0	500	0	10	1	10258000	1057	171.67	1.05	12	0.50	60.00	9815.00	10300	20231220	0.00	9675	20221220	6.46	10300	0.00	20231220	9700	6.19	20230102	10300	0.00	20231220	1935	432.30	20221227	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
45	20231221	131153	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10300	0	3	0.00	512393570	49762	17.35	10290	10300	10290	0	0	10300	10296.88	2.60	0	0	10320	10310	10290	10280	10260	10315	10285	51	0	500	0	10	1	10258000	1057	171.67	1.05	12	0.49	60.00	9815.00	10300	20231220	0.00	9675	20221220	6.46	10300	0.00	20231220	9700	6.19	20230102	10300	0.00	20231220	1935	432.30	20221227	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
46	20231221	121201	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10300	0	3	0.00	388556670	37739	13.16	10290	10300	10290	0	0	10300	10295.89	2.60	0	0	10320	10310	10290	10280	10260	10315	10285	51	0	500	0	10	1	10258000	1057	171.67	1.05	12	0.37	60.00	9815.00	10300	20231220	0.00	9675	20221220	6.46	10300	0.00	20231220	9700	6.19	20230102	10300	0.00	20231220	1935	432.30	20221227	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
47	20231221	111201	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10300	0	3	0.00	343813470	33395	11.64	10290	10300	10290	0	0	10300	10295.36	2.60	0	0	10320	10310	10290	10280	10260	10315	10285	51	0	500	0	10	1	10258000	1057	171.67	1.05	12	0.33	60.00	9815.00	10300	20231220	0.00	9675	20221220	6.46	10300	0.00	20231220	9700	6.19	20230102	10300	0.00	20231220	1935	432.30	20221227	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
48	20231221	101156	51	100.00	KOSPI		금융업	N	N	N	N		N	10290	-10	5	-0.10	159525870	15503	5.40	10290	10290	10290	0	0	10300	10290.00	2.60	0	0	10320	10310	10290	10280	10260	10315	10285	51	0	500	0	10	1	10258000	1056	171.50	1.05	12	0.15	60.00	9815.00	10300	20231220	-0.10	9675	20221220	6.36	10300	-0.10	20231220	9700	6.08	20230102	10300	-0.10	20231220	1935	431.78	20221227	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
49	20231221	091158	51	100.00	KOSPI		금융업	N	N	N	N		N	10290	-10	5	-0.10	34039320	3308	1.15	10290	10290	10290	0	0	10300	10290.00	2.60	0	0	10320	10310	10290	10280	10260	10315	10285	51	0	500	0	10	1	10258000	1056	171.50	1.05	12	0.03	60.00	9815.00	10300	20231220	-0.10	9675	20221220	6.36	10300	-0.10	20231220	9700	6.08	20230102	10300	-0.10	20231220	1935	431.78	20221227	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
50	20231220	161201	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10300	40	2	0.39	2944016700	286315	106.85	10270	10300	10270	0	0	10260	10286.65	2.60	0	0	10286	10272	10246	10232	10206	10280	10240	51	0	500	0	10	1	10258000	1057	171.67	1.05	12	2.79	60.00	9815.00	10300	20231220	0.00	9675	20221220	6.46	10300	0.00	20231220	9700	6.19	20230102	10300	0.00	20231220	1935	432.30	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
51	20231220	151257	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10290	30	2	0.29	2766455000	269076	100.42	10270	10300	10270	0	0	10260	10286.42	2.60	0	0	10286	10272	10246	10232	10206	10280	10240	51	0	500	0	10	1	10258000	1056	171.50	1.05	12	2.62	60.00	9815.00	10300	20231220	-0.10	9675	20221220	6.36	10300	-0.10	20231220	9700	6.08	20230102	10300	-0.10	20231220	1935	431.78	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
52	20231220	141322	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10300	40	2	0.39	2065805280	201018	75.02	10270	10300	10270	0	0	10260	10282.55	2.60	0	0	10286	10272	10246	10232	10206	10280	10240	51	0	500	0	10	1	10258000	1057	171.67	1.05	12	1.96	60.00	9815.00	10300	20231220	0.00	9675	20221220	6.46	10300	0.00	20231220	9700	6.19	20230102	10300	0.00	20231220	1935	432.30	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
53	20231220	131308	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10280	20	2	0.19	1736979450	169065	63.09	10270	10290	10270	0	0	10260	10280.27	2.60	0	0	10286	10272	10246	10232	10206	10280	10240	51	0	500	0	10	1	10258000	1055	171.33	1.05	12	1.65	60.00	9815.00	10290	20231220	-0.10	9675	20221220	6.25	10290	-0.10	20231220	9700	5.98	20230102	10290	-0.10	20231220	1935	431.27	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
54	20231220	121154	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10290	30	2	0.29	1588793250	154650	57.71	10270	10290	10270	0	0	10260	10280.30	2.60	0	0	10286	10272	10246	10232	10206	10280	10240	51	0	500	0	10	1	10258000	1056	171.50	1.05	12	1.51	60.00	9815.00	10290	20231220	0.00	9675	20221220	6.36	10290	0.00	20231220	9700	6.08	20230102	10290	0.00	20231220	1935	431.78	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
55	20231220	111158	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10280	20	2	0.19	1206663810	117514	43.86	10270	10280	10270	0	0	10260	10274.81	2.60	0	0	10286	10272	10246	10232	10206	10280	10240	51	0	500	0	10	1	10258000	1055	171.33	1.05	12	1.15	60.00	9815.00	10280	20231220	0.00	9675	20221220	6.25	10280	0.00	20231220	9700	5.98	20230102	10280	0.00	20231220	1935	431.27	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
56	20231220	101159	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10270	10	2	0.10	831226760	80988	30.22	10270	10270	10270	0	0	10260	10270.00	2.60	0	0	10286	10272	10246	10232	10206	10280	10240	51	0	500	0	10	1	10258000	1053	171.17	1.05	12	0.79	60.00	9815.00	10270	20231220	0.00	9675	20221220	6.15	10270	0.00	20231220	9700	5.88	20230102	10270	0.00	20231220	1935	430.75	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
57	20231220	091156	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10270	10	2	0.10	535491840	52192	19.48	10270	10270	10270	0	0	10260	10270.00	2.60	0	0	10286	10272	10246	10232	10206	10280	10240	51	0	500	0	10	1	10258000	1053	171.17	1.05	12	0.51	60.00	9815.00	10270	20231220	0.00	9675	20221220	6.15	10270	0.00	20231220	9700	5.88	20230102	10270	0.00	20231220	1935	430.75	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
58	20231219	161154	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10260	40	2	0.39	2735218320	267128	0.00	10220	10260	10220	0	0	10220	10239.35	2.60	0	0	10220	10220	10220	10220	10220	10220	10220	51	0	500	0	10	1	10258000	1052	171.00	1.05	12	2.60	60.00	9815.00	10260	20231219	0.00	9675	20221220	6.05	10260	0.00	20231219	9700	5.77	20230102	10260	0.00	20231219	1935	430.23	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
59	20231219	151159	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10260	40	2	0.39	2628257820	256703	0.00	10220	10260	10220	0	0	10220	10238.52	2.60	0	0	10220	10220	10220	10220	10220	10220	10220	51	0	500	0	10	1	10258000	1052	171.00	1.05	12	2.50	60.00	9815.00	10260	20231219	0.00	9675	20221220	6.05	10260	0.00	20231219	9700	5.77	20230102	10260	0.00	20231219	1935	430.23	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
60	20231219	141153	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10260	40	2	0.39	1899018060	185627	0.00	10220	10260	10220	0	0	10220	10230.29	2.60	0	0	10220	10220	10220	10220	10220	10220	10220	51	0	500	0	10	1	10258000	1052	171.00	1.05	12	1.81	60.00	9815.00	10260	20231219	0.00	9675	20221220	6.05	10260	0.00	20231219	9700	5.77	20230102	10260	0.00	20231219	1935	430.23	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
61	20231219	131201	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10250	30	2	0.29	1642466760	160622	0.00	10220	10250	10220	0	0	10220	10225.66	2.60	0	0	10220	10220	10220	10220	10220	10220	10220	51	0	500	0	10	1	10258000	1051	170.83	1.04	12	1.57	60.00	9815.00	10250	20231219	0.00	9675	20221220	5.94	10250	0.00	20231219	9700	5.67	20230102	10250	0.00	20231219	1935	429.72	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
62	20231219	121202	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10230	10	2	0.10	1296641630	126855	0.00	10220	10230	10220	0	0	10220	10221.45	2.60	0	0	10220	10220	10220	10220	10220	10220	10220	51	0	500	0	10	1	10258000	1049	170.50	1.04	12	1.24	60.00	9815.00	10230	20231108	0.00	9675	20221220	5.74	10230	0.00	20231108	9700	5.46	20230102	10230	0.00	20231108	1935	428.68	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
63	20231219	111157	51	100.00	KOSPI		금융업	N	N	N	N		N	10220	0	3	0.00	1108890440	108502	0.00	10220	10220	10220	0	0	10220	10220.00	2.60	0	0	10220	10220	10220	10220	10220	10220	10220	51	0	500	0	10	1	10258000	1048	170.33	1.04	12	1.06	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	-0.10	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
64	20231219	101154	51	100.00	KOSPI		금융업	N	N	N	N		N	10220	0	3	0.00	685097700	67035	0.00	10220	10220	10220	0	0	10220	10220.00	2.60	0	0	10220	10220	10220	10220	10220	10220	10220	51	0	500	0	10	1	10258000	1048	170.33	1.04	12	0.65	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	-0.10	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
65	20231219	091152	51	100.00	KOSPI		금융업	N	N	N	N		N	10220	0	3	0.00	255193400	24970	0.00	10220	10220	10220	0	0	10220	10220.00	2.60	0	0	10220	10220	10220	10220	10220	10220	10220	51	0	500	0	10	1	10258000	1048	170.33	1.04	12	0.24	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	-0.10	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
66	20231218	161150	58	100.00	KOSPI		금융업	N	N	N	N		N	10220	0	3	0.00	0	0	0.00	0	0	0	13280	7160	10220	0.00	2.60	0	0	10220	10220	10220	10220	10220	10220	10220	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	-0.10	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
67	20231218	151153	58	100.00	KOSPI		금융업	N	N	N	N		N	10220	0	3	0.00	0	0	0.00	0	0	0	13280	7160	10220	0.00	2.60	0	0	10220	10220	10220	10220	10220	10220	10220	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	-0.10	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
68	20231218	141156	58	100.00	KOSPI		금융업	N	N	N	N		N	10220	0	3	0.00	0	0	0.00	0	0	0	13280	7160	10220	0.00	2.60	0	0	10220	10220	10220	10220	10220	10220	10220	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	-0.10	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
69	20231218	131147	58	100.00	KOSPI		금융업	N	N	N	N		N	10220	0	3	0.00	0	0	0.00	0	0	0	13280	7160	10220	0.00	2.60	0	0	10220	10220	10220	10220	10220	10220	10220	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	-0.10	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
70	20231218	121144	58	100.00	KOSPI		금융업	N	N	N	N		N	10220	0	3	0.00	0	0	0.00	0	0	0	13280	7160	10220	0.00	2.60	0	0	10220	10220	10220	10220	10220	10220	10220	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	-0.10	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
71	20231218	111145	58	100.00	KOSPI		금융업	N	N	N	N		N	10220	0	3	0.00	0	0	0.00	0	0	0	13280	7160	10220	0.00	2.60	0	0	10220	10220	10220	10220	10220	10220	10220	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	-0.10	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
72	20231218	101144	58	100.00	KOSPI		금융업	N	N	N	N		N	10220	0	3	0.00	0	0	0.00	0	0	0	13280	7160	10220	0.00	2.60	0	0	10220	10220	10220	10220	10220	10220	10220	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	-0.10	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
73	20231218	091142	58	100.00	KOSPI		금융업	N	N	N	N		N	10220	0	3	0.00	0	0	0.00	0	0	0	13280	7160	10220	0.00	2.60	0	0	10220	10220	10220	10220	10220	10220	10220	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	-0.10	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
74	20231215	161145	58	100.00	KOSPI		금융업	N	N	N	N		N	10220	0	3	0.00	0	0	0.00	0	0	0	13280	7160	10220	0.00	2.60	0	0	10220	10220	10220	10220	10220	10220	10220	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	-0.10	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
75	20231215	151149	58	100.00	KOSPI		금융업	N	N	N	N		N	10220	0	3	0.00	0	0	0.00	0	0	0	13280	7160	10220	0.00	2.60	0	0	10220	10220	10220	10220	10220	10220	10220	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	-0.10	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
76	20231215	141147	58	100.00	KOSPI		금융업	N	N	N	N		N	10220	0	3	0.00	0	0	0.00	0	0	0	13280	7160	10220	0.00	2.60	0	0	10220	10220	10220	10220	10220	10220	10220	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	-0.10	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
77	20231215	131141	58	100.00	KOSPI		금융업	N	N	N	N		N	10220	0	3	0.00	0	0	0.00	0	0	0	13280	7160	10220	0.00	2.60	0	0	10220	10220	10220	10220	10220	10220	10220	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	-0.10	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
78	20231215	121142	58	100.00	KOSPI		금융업	N	N	N	N		N	10220	0	3	0.00	0	0	0.00	0	0	0	13280	7160	10220	0.00	2.60	0	0	10220	10220	10220	10220	10220	10220	10220	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	-0.10	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
79	20231215	111136	58	100.00	KOSPI		금융업	N	N	N	N		N	10220	0	3	0.00	0	0	0.00	0	0	0	13280	7160	10220	0.00	2.60	0	0	10220	10220	10220	10220	10220	10220	10220	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	-0.10	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
80	20231215	101142	58	100.00	KOSPI		금융업	N	N	N	N		N	10220	0	3	0.00	0	0	0.00	0	0	0	13280	7160	10220	0.00	2.60	0	0	10220	10220	10220	10220	10220	10220	10220	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	-0.10	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
81	20231215	091147	58	100.00	KOSPI		금융업	N	N	N	N		N	10220	0	3	0.00	0	0	0.00	0	0	0	13280	7160	10220	0.00	2.60	0	0	10220	10220	10220	10220	10220	10220	10220	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	-0.10	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
82	20231214	161137	58	100.00	KOSPI		금융업	N	N	N	N		N	10220	0	3	0.00	0	0	0.00	0	0	0	13280	7160	10220	0.00	2.60	0	0	10240	10230	10220	10210	10200	10235	10215	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	-0.10	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
83	20231214	151217	58	100.00	KOSPI		금융업	N	N	N	N		N	10220	0	3	0.00	0	0	0.00	0	0	0	13280	7160	10220	0.00	2.60	0	0	10240	10230	10220	10210	10200	10235	10215	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	-0.10	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
84	20231214	141144	58	100.00	KOSPI		금융업	N	N	N	N		N	10220	0	3	0.00	0	0	0.00	0	0	0	13280	7160	10220	0.00	2.60	0	0	10240	10230	10220	10210	10200	10235	10215	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	-0.10	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
85	20231214	131214	58	100.00	KOSPI		금융업	N	N	N	N		N	10220	0	3	0.00	0	0	0.00	0	0	0	13280	7160	10220	0.00	2.60	0	0	10240	10230	10220	10210	10200	10235	10215	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	-0.10	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
86	20231214	121236	58	100.00	KOSPI		금융업	N	N	N	N		N	10220	0	3	0.00	0	0	0.00	0	0	0	13280	7160	10220	0.00	2.60	0	0	10240	10230	10220	10210	10200	10235	10215	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	-0.10	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
87	20231214	111210	58	100.00	KOSPI		금융업	N	N	N	N		N	10220	0	3	0.00	0	0	0.00	0	0	0	13280	7160	10220	0.00	2.60	0	0	10240	10230	10220	10210	10200	10235	10215	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	-0.10	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
88	20231214	101127	58	100.00	KOSPI		금융업	N	N	N	N		N	10220	0	3	0.00	0	0	0.00	0	0	0	13280	7160	10220	0.00	2.60	0	0	10240	10230	10220	10210	10200	10235	10215	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	-0.10	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
89	20231214	091107	58	100.00	KOSPI		금융업	N	N	N	N		N	10220	0	3	0.00	0	0	0.00	0	0	0	13280	7160	10220	0.00	2.60	0	0	10240	10230	10220	10210	10200	10235	10215	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	-0.10	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		267147	N	N	0	N	00	N
90	20231213	161133	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10220	20	2	0.20	240815450	23566	69.49	10210	10230	10210	13260	7140	10200	10218.77	2.60	0	63	10233	10216	10203	10186	10173	10215	10185	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.23	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	0.00	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		267084	N	N	0	N	00	N
91	20231213	151157	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10220	20	2	0.20	232404390	22743	67.06	10210	10230	10210	13260	7140	10200	10218.72	2.60	0	63	10233	10216	10203	10186	10173	10215	10185	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.22	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	0.00	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		267084	N	N	0	N	00	N
92	20231213	141156	51	100.00	KOSPI		금융업	N	N	N	N		N	10220	20	2	0.20	184712860	18077	53.30	10210	10220	10210	13260	7140	10200	10218.11	2.60	0	63	10233	10216	10203	10186	10173	10215	10185	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.18	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	-0.10	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		267084	N	N	0	N	00	N
93	20231213	131200	51	100.00	KOSPI		금융업	N	N	N	N		N	10210	10	2	0.10	147047940	14391	42.44	10210	10220	10210	13260	7140	10200	10218.05	2.60	0	63	10233	10216	10203	10186	10173	10215	10185	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.14	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		267084	N	N	0	N	00	N
94	20231213	121155	51	100.00	KOSPI		금융업	N	N	N	N		N	10220	20	2	0.20	141826130	13880	40.93	10210	10220	10210	13260	7140	10200	10218.02	2.60	0	63	10233	10216	10203	10186	10173	10215	10185	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.14	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	-0.10	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		267084	N	N	0	N	00	N
95	20231213	111200	51	100.00	KOSPI		금융업	N	N	N	N		N	10210	10	2	0.10	132539740	12971	38.25	10210	10220	10210	13260	7140	10200	10218.16	2.60	0	63	10233	10216	10203	10186	10173	10215	10185	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.13	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		267084	N	N	0	N	00	N
96	20231213	101207	51	100.00	KOSPI		금융업	N	N	N	N		N	10220	20	2	0.20	66023840	6461	19.05	10210	10220	10210	13260	7140	10200	10218.83	2.60	0	63	10233	10216	10203	10186	10173	10215	10185	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.06	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	-0.10	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		267084	N	N	0	N	00	N
97	20231213	091152	51	100.00	KOSPI		금융업	N	N	N	N		N	10210	10	2	0.10	12716900	1245	3.67	10210	10220	10210	13260	7140	10200	10214.38	2.60	0	45	10233	10216	10203	10186	10173	10215	10185	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.01	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		267084	N	N	0	N	00	N
98	20231212	161112	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	-10	5	-0.10	346101840	33913	66.29	10200	10220	10190	13270	7150	10210	10205.58	2.60	0	114	10243	10226	10213	10196	10183	10225	10195	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.33	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		266970	N	N	0	N	00	N
99	20231212	151117	51	100.00	KOSPI		금융업	N	N	N	N		N	10210	0	3	0.00	342460390	33556	65.60	10200	10220	10190	13270	7150	10210	10205.64	2.60	0	114	10243	10226	10213	10196	10183	10225	10195	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.33	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		266970	N	N	0	N	00	N
100	20231212	141014	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	-10	5	-0.10	294699910	28878	56.45	10200	10220	10190	13270	7150	10210	10205.00	2.60	0	114	10243	10226	10213	10196	10183	10225	10195	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.28	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		266970	N	N	0	N	00	N
101	20231212	131021	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	-10	5	-0.10	207632530	20350	39.78	10200	10220	10190	13270	7150	10210	10203.07	2.60	0	114	10243	10226	10213	10196	10183	10225	10195	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.20	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		266970	N	N	0	N	00	N
102	20231212	121010	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	-10	5	-0.10	168055020	16472	32.20	10200	10220	10190	13270	7150	10210	10202.47	2.60	0	114	10243	10226	10213	10196	10183	10225	10195	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.16	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		266970	N	N	0	N	00	N
103	20231212	111027	51	100.00	KOSPI		금융업	N	N	N	N		N	10210	0	3	0.00	144523860	14166	27.69	10200	10220	10190	13270	7150	10210	10202.16	2.60	0	114	10243	10226	10213	10196	10183	10225	10195	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.14	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		266970	N	N	0	N	00	N
104	20231212	101109	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	-10	5	-0.10	130169000	12760	24.94	10200	10220	10190	13270	7150	10210	10201.33	2.60	0	114	10243	10226	10213	10196	10183	10225	10195	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.12	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		266970	N	N	0	N	00	N
105	20231212	091110	51	100.00	KOSPI		금융업	N	N	N	N		N	10210	0	3	0.00	107217430	10512	20.55	10200	10210	10190	13270	7150	10210	10199.53	2.60	0	95	10243	10226	10213	10196	10183	10225	10195	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.10	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		266970	N	N	0	N	00	N
106	20231211	161112	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10210	-10	5	-0.10	522482310	51156	89.69	10210	10230	10200	13280	7160	10220	10213.51	2.60	136	-93	10246	10232	10216	10202	10186	10240	10210	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.50	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	0.00	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		267199	N	N	0	N	00	N
107	20231211	151107	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10220	0	3	0.00	490395490	48013	84.18	10210	10230	10200	13280	7160	10220	10213.81	2.60	136	-93	10246	10232	10216	10202	10186	10240	10210	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.47	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	0.00	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		267199	N	N	0	N	00	N
108	20231211	141108	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10210	-10	5	-0.10	332512540	32546	57.06	10210	10230	10200	13280	7160	10220	10216.69	2.60	136	-93	10246	10232	10216	10202	10186	10240	10210	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.32	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	0.00	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		267199	N	N	0	N	00	N
109	20231211	131105	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10210	-10	5	-0.10	260768580	25519	44.74	10210	10230	10200	13280	7160	10220	10218.60	2.60	136	-93	10246	10232	10216	10202	10186	10240	10210	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.25	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	0.00	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		267199	N	N	0	N	00	N
110	20231211	121107	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10210	-10	5	-0.10	235269670	23021	40.36	10210	10230	10210	13280	7160	10220	10219.78	2.60	136	-87	10246	10232	10216	10202	10186	10240	10210	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.22	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	0.00	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		267199	N	N	0	N	00	N
111	20231211	111102	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10220	0	3	0.00	63107720	6175	10.83	10210	10230	10210	13280	7160	10220	10219.87	2.60	136	-81	10246	10232	10216	10202	10186	10240	10210	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.06	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	0.00	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		267199	N	N	0	N	00	N
112	20231211	101101	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10230	10	2	0.10	21287480	2083	3.65	10210	10230	10210	13280	7160	10220	10219.63	2.60	136	-10	10246	10232	10216	10202	10186	10240	10210	51	3060	500	0	10	1	10258000	1049	170.50	1.04	12	0.02	60.00	9815.00	10230	20231108	0.00	9675	20221220	5.74	10230	0.00	20231108	9700	5.46	20230102	10230	0.00	20231108	1935	428.68	20221220	0.00	N	380440	500	51 억		267199	N	N	0	N	00	N
113	20231211	091101	51	100.00	KOSPI		금융업	N	N	N	N		N	10210	-10	5	-0.10	572010	56	0.10	10210	10220	10210	13280	7160	10220	10214.46	2.60	136	-1	10246	10232	10216	10202	10186	10240	10210	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		267199	N	N	0	N	00	N
114	20231208	161052	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10220	20	2	0.20	582392880	57038	117.31	10210	10230	10200	13260	7140	10200	10210.61	2.60	0	-136	10220	10210	10200	10190	10180	10210	10190	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.56	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	0.00	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		267199	N	N	0	N	00	N
115	20231208	151055	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10210	10	2	0.10	521164890	51047	104.99	10210	10230	10200	13260	7140	10200	10209.51	2.60	0	-133	10220	10210	10200	10190	10180	10210	10190	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.50	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	0.00	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		267199	N	N	0	N	00	N
116	20231208	141054	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10230	30	2	0.29	495926580	48577	99.91	10210	10230	10200	13260	7140	10200	10209.08	2.60	0	-133	10220	10210	10200	10190	10180	10210	10190	51	3060	500	0	10	1	10258000	1049	170.50	1.04	12	0.47	60.00	9815.00	10230	20231108	0.00	9675	20221220	5.74	10230	0.00	20231108	9700	5.46	20230102	10230	0.00	20231108	1935	428.68	20221220	0.00	N	380440	500	51 억		267199	N	N	0	N	00	N
117	20231208	131053	51	100.00	KOSPI		금융업	N	N	N	N		N	10210	10	2	0.10	371245510	36374	74.81	10210	10220	10200	13260	7140	10200	10206.34	2.60	0	-103	10220	10210	10200	10190	10180	10210	10190	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.35	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		267199	N	N	0	N	00	N
118	20231208	121049	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	0	3	0.00	368990320	36153	74.36	10210	10220	10200	13260	7140	10200	10206.35	2.60	0	-91	10220	10210	10200	10190	10180	10210	10190	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.35	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		267199	N	N	0	N	00	N
119	20231208	111045	51	100.00	KOSPI		금융업	N	N	N	N		N	10210	10	2	0.10	343138190	33619	69.15	10210	10220	10200	13260	7140	10200	10206.67	2.60	0	-91	10220	10210	10200	10190	10180	10210	10190	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.33	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		267199	N	N	0	N	00	N
120	20231208	101054	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	0	3	0.00	322131710	31560	64.91	10210	10220	10200	13260	7140	10200	10206.96	2.60	0	-85	10220	10210	10200	10190	10180	10210	10190	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.31	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		267199	N	N	0	N	00	N
121	20231208	091043	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	0	3	0.00	0	0	0.00	0	0	0	13260	7140	10200	0.00	2.60	0	0	10220	10210	10200	10190	10180	10210	10190	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		267199	N	N	0	N	00	N
122	20231207	161047	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	10	2	0.10	495741740	48621	72.74	10200	10210	10190	13240	7140	10190	10196.04	2.60	0	97	10210	10200	10190	10180	10170	10200	10180	51	3050	500	0	10	1	10258000	1046	170.00	1.04	12	0.47	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		267102	N	N	0	N	00	N
123	20231207	151047	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	0	3	0.00	495170940	48565	72.66	10200	10210	10190	13240	7140	10190	10196.05	2.60	0	84	10210	10200	10190	10180	10170	10200	10180	51	3050	500	0	10	1	10258000	1045	169.83	1.04	12	0.47	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		267102	N	N	0	N	00	N
124	20231207	141045	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	0	3	0.00	478387010	46918	70.19	10200	10210	10190	13240	7140	10190	10196.24	2.60	0	86	10210	10200	10190	10180	10170	10200	10180	51	3050	500	0	10	1	10258000	1045	169.83	1.04	12	0.46	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		267102	N	N	0	N	00	N
125	20231207	131043	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	0	3	0.00	466800630	45781	68.49	10200	10210	10190	13240	7140	10190	10196.38	2.60	0	84	10210	10200	10190	10180	10170	10200	10180	51	3050	500	0	10	1	10258000	1045	169.83	1.04	12	0.45	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		267102	N	N	0	N	00	N
126	20231207	121044	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	0	3	0.00	337986550	33144	49.59	10200	10210	10190	13240	7140	10190	10197.52	2.60	0	84	10210	10200	10190	10180	10170	10200	10180	51	3050	500	0	10	1	10258000	1045	169.83	1.04	12	0.32	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		267102	N	N	0	N	00	N
127	20231207	111032	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	0	3	0.00	317046100	31089	46.51	10200	10210	10190	13240	7140	10190	10198.02	2.60	0	84	10210	10200	10190	10180	10170	10200	10180	51	3050	500	0	10	1	10258000	1045	169.83	1.04	12	0.30	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		267102	N	N	0	N	00	N
128	20231207	101038	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	0	3	0.00	285966600	28039	41.95	10200	10210	10190	13240	7140	10190	10198.89	2.60	0	84	10210	10200	10190	10180	10170	10200	10180	51	3050	500	0	10	1	10258000	1045	169.83	1.04	12	0.27	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		267102	N	N	0	N	00	N
129	20231207	091043	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	10	2	0.10	49011050	4805	7.19	10200	10210	10200	13240	7140	10190	10200.01	2.60	0	74	10210	10200	10190	10180	10170	10200	10180	51	3050	500	0	10	1	10258000	1046	170.00	1.04	12	0.05	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		267102	N	N	0	N	00	N
130	20231206	161032	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	10	2	0.10	681224140	66840	73.32	10190	10200	10180	13230	7130	10180	10191.86	2.60	0	-118	10233	10206	10183	10156	10133	10195	10145	51	3050	500	0	10	1	10258000	1045	169.83	1.04	12	0.65	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		267220	N	N	0	N	00	N
131	20231206	151050	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	10	2	0.10	681224140	66840	73.32	10190	10200	10180	13230	7130	10180	10191.86	2.60	0	-118	10233	10206	10183	10156	10133	10195	10145	51	3050	500	0	10	1	10258000	1045	169.83	1.04	12	0.65	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		267220	N	N	0	N	00	N
132	20231206	141045	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	10	2	0.10	635067460	62314	68.36	10190	10200	10180	13230	7130	10180	10191.41	2.60	0	-114	10233	10206	10183	10156	10133	10195	10145	51	3050	500	0	10	1	10258000	1045	169.83	1.04	12	0.61	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		267220	N	N	0	N	00	N
133	20231206	131033	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	10	2	0.10	608384730	59697	65.49	10190	10200	10180	13230	7130	10180	10191.21	2.60	0	-80	10233	10206	10183	10156	10133	10195	10145	51	3050	500	0	10	1	10258000	1045	169.83	1.04	12	0.58	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		267220	N	N	0	N	00	N
134	20231206	121023	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	10	2	0.10	461070020	45253	49.64	10190	10200	10180	13230	7130	10180	10188.72	2.60	0	-78	10233	10206	10183	10156	10133	10195	10145	51	3050	500	0	10	1	10258000	1045	169.83	1.04	12	0.44	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		267220	N	N	0	N	00	N
135	20231206	111047	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	10	2	0.10	450645550	44230	48.52	10190	10200	10180	13230	7130	10180	10188.69	2.60	0	-59	10233	10206	10183	10156	10133	10195	10145	51	3050	500	0	10	1	10258000	1045	169.83	1.04	12	0.43	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		267220	N	N	0	N	00	N
136	20231206	101037	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	10	2	0.10	440414090	43226	47.42	10190	10200	10180	13230	7130	10180	10188.64	2.60	0	-33	10233	10206	10183	10156	10133	10195	10145	51	3050	500	0	10	1	10258000	1045	169.83	1.04	12	0.42	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		267220	N	N	0	N	00	N
137	20231206	091038	51	100.00	KOSPI		금융업	N	N	N	N		N	10180	0	3	0.00	81376540	7986	8.76	10190	10190	10180	13230	7130	10180	10189.90	2.60	0	0	10233	10206	10183	10156	10133	10195	10145	51	3050	500	0	10	1	10258000	1044	169.67	1.04	12	0.08	60.00	9815.00	10230	20231108	-0.49	9675	20221220	5.22	10230	-0.49	20231108	9700	4.95	20230102	10230	-0.49	20231108	1935	426.10	20221220	0.00	N	380440	500	51 억		267220	N	N	0	N	00	N
138	20231205	161040	51	100.00	KOSPI		금융업	N	N	N	N		N	10180	-30	5	-0.29	928018440	91157	358.86	10200	10210	10160	13270	7150	10210	10180.44	2.62	0	-1756	10216	10212	10206	10202	10196	10215	10205	51	3060	500	0	10	1	10258000	1044	169.67	1.04	12	0.89	60.00	9815.00	10230	20231108	-0.49	9675	20221220	5.22	10230	-0.49	20231108	9700	4.95	20230102	10230	-0.49	20231108	1935	426.10	20221220	0.00	N	380440	500	51 억		268976	N	N	0	N	00	N
139	20231205	151037	51	100.00	KOSPI		금융업	N	N	N	N		N	10180	-30	5	-0.29	915192270	89898	353.90	10200	10210	10160	13270	7150	10210	10180.34	2.62	0	-1455	10216	10212	10206	10202	10196	10215	10205	51	3060	500	0	10	1	10258000	1044	169.67	1.04	12	0.88	60.00	9815.00	10230	20231108	-0.49	9675	20221220	5.22	10230	-0.49	20231108	9700	4.95	20230102	10230	-0.49	20231108	1935	426.10	20221220	0.00	N	380440	500	51 억		268976	N	N	0	N	00	N
140	20231205	141035	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	-20	5	-0.20	216048410	21191	83.42	10200	10210	10190	13270	7150	10210	10195.29	2.62	0	-583	10216	10212	10206	10202	10196	10215	10205	51	3060	500	0	10	1	10258000	1045	169.83	1.04	12	0.21	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		268976	N	N	0	N	00	N
141	20231205	131031	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	-20	5	-0.20	160655560	15755	62.02	10200	10210	10190	13270	7150	10210	10197.12	2.62	0	-556	10216	10212	10206	10202	10196	10215	10205	51	3060	500	0	10	1	10258000	1045	169.83	1.04	12	0.15	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		268976	N	N	0	N	00	N
142	20231205	121030	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	-20	5	-0.20	144504400	14170	55.78	10200	10210	10190	13270	7150	10210	10197.91	2.62	0	-556	10216	10212	10206	10202	10196	10215	10205	51	3060	500	0	10	1	10258000	1045	169.83	1.04	12	0.14	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		268976	N	N	0	N	00	N
143	20231205	111029	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	-20	5	-0.20	116962080	11468	45.15	10200	10210	10190	13270	7150	10210	10199.00	2.62	0	-543	10216	10212	10206	10202	10196	10215	10205	51	3060	500	0	10	1	10258000	1045	169.83	1.04	12	0.11	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		268976	N	N	0	N	00	N
144	20231205	101033	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	-10	5	-0.10	105997130	10392	40.91	10200	10210	10190	13270	7150	10210	10199.88	2.62	0	-529	10216	10212	10206	10202	10196	10215	10205	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.10	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		268976	N	N	0	N	00	N
145	20231205	091029	51	100.00	KOSPI		금융업	N	N	N	N		N	10210	0	3	0.00	68136020	6680	26.30	10200	10210	10190	13270	7150	10210	10200.00	2.62	0	-321	10216	10212	10206	10202	10196	10215	10205	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.07	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		268976	N	N	0	N	00	N
146	20231204	161026	51	100.00	KOSPI		금융업	N	N	N	N		N	10210	10	2	0.10	259133170	25402	111.69	10210	10210	10200	13260	7140	10200	10201.29	2.62	0	284	10220	10210	10200	10190	10180	10210	10190	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.25	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		268692	N	N	0	N	00	N
147	20231204	151028	51	100.00	KOSPI		금융업	N	N	N	N		N	10210	10	2	0.10	235650170	23102	101.58	10210	10210	10200	13260	7140	10200	10200.42	2.62	0	342	10220	10210	10200	10190	10180	10210	10190	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.23	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		268692	N	N	0	N	00	N
148	20231204	141020	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	0	3	0.00	211067300	20692	90.98	10210	10210	10200	13260	7140	10200	10200.43	2.62	0	342	10220	10210	10200	10190	10180	10210	10190	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.20	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		268692	N	N	0	N	00	N
149	20231204	131020	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	0	3	0.00	198439690	19454	85.54	10210	10210	10200	13260	7140	10200	10200.46	2.62	0	342	10220	10210	10200	10190	10180	10210	10190	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.19	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		268692	N	N	0	N	00	N
150	20231204	121021	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	0	3	0.00	176897290	17342	76.25	10210	10210	10200	13260	7140	10200	10200.51	2.62	0	342	10220	10210	10200	10190	10180	10210	10190	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.17	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		268692	N	N	0	N	00	N
151	20231204	111024	51	100.00	KOSPI		금융업	N	N	N	N		N	10210	10	2	0.10	155885290	15282	67.19	10210	10210	10200	13260	7140	10200	10200.58	2.62	0	342	10220	10210	10200	10190	10180	10210	10190	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.15	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		268692	N	N	0	N	00	N
152	20231204	101021	51	100.00	KOSPI		금융업	N	N	N	N		N	10210	10	2	0.10	144083320	14125	62.11	10210	10210	10200	13260	7140	10200	10200.59	2.62	0	290	10220	10210	10200	10190	10180	10210	10190	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.14	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		268692	N	N	0	N	00	N
153	20231204	091020	51	100.00	KOSPI		금융업	N	N	N	N		N	10210	10	2	0.10	5911590	579	2.55	10210	10210	10210	13260	7140	10200	10210.00	2.62	0	60	10220	10210	10200	10190	10180	10210	10190	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.01	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		268692	N	N	0	N	00	N
154	20231201	161022	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	0	3	0.00	231876160	22743	123.73	10200	10210	10190	13260	7140	10200	10195.50	2.62	0	243	10220	10210	10200	10190	10180	10205	10185	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.22	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		268449	N	N	0	N	00	N
155	20231201	151019	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	0	3	0.00	209589920	20558	111.84	10200	10210	10190	13260	7140	10200	10195.05	2.62	0	243	10220	10210	10200	10190	10180	10205	10185	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.20	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		268449	N	N	0	N	00	N
156	20231201	141017	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	-10	5	-0.10	209018720	20502	111.54	10200	10210	10190	13260	7140	10200	10195.04	2.62	0	243	10220	10210	10200	10190	10180	10205	10185	51	3060	500	0	10	1	10258000	1045	169.83	1.04	12	0.20	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		268449	N	N	0	N	00	N
157	20231201	131021	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	0	3	0.00	107108530	10501	57.13	10200	10210	10190	13260	7140	10200	10199.84	2.62	0	243	10220	10210	10200	10190	10180	10205	10185	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.10	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		268449	N	N	0	N	00	N
158	20231201	121027	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	-10	5	-0.10	90839530	8906	48.45	10200	10210	10190	13260	7140	10200	10199.81	2.62	0	243	10220	10210	10200	10190	10180	10205	10185	51	3060	500	0	10	1	10258000	1045	169.83	1.04	12	0.09	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		268449	N	N	0	N	00	N
159	20231201	111020	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	-10	5	-0.10	83589730	8195	44.58	10200	10210	10190	13260	7140	10200	10200.09	2.62	0	243	10220	10210	10200	10190	10180	10205	10185	51	3060	500	0	10	1	10258000	1045	169.83	1.04	12	0.08	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		268449	N	N	0	N	00	N
160	20231201	101029	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	0	3	0.00	81111380	7952	43.26	10200	10210	10190	13260	7140	10200	10200.12	2.62	0	243	10220	10210	10200	10190	10180	10205	10185	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.08	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		268449	N	N	0	N	00	N
161	20231201	091017	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	0	3	0.00	16980850	1665	9.06	10200	10200	10190	13260	7140	10200	10198.71	2.62	0	47	10220	10210	10200	10190	10180	10205	10185	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.02	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		268449	N	N	0	N	00	N