KissMeData/006120/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160224	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39200	300	2	0.77	1396178250	35855	107.90	38900	39500	38750	50500	27250	38900	38938.83	10.70	29667	8773	40033	39466	39083	38516	38133	39275	38325	1049	11600	5000	29560	50	1	19037855	7463	1.87	0.28	12	0.19	20956.00	139716.00	45400	20231205	-13.66	28400	20230103	38.03	45400	-13.66	20231205	28400	38.03	20230103	45400	-13.66	20231205	28400	38.03	20230103	0.68	N	006120	5000	1048 억	2036421	N	N	158	N	N
3	20231229	150224	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39200	300	2	0.77	1396178250	35855	107.90	38900	39500	38750	50500	27250	38900	38938.83	10.70	29667	8773	40033	39466	39083	38516	38133	39275	38325	1049	11600	5000	29560	50	1	19037855	7463	1.87	0.28	12	0.19	20956.00	139716.00	45400	20231205	-13.66	28400	20230103	38.03	45400	-13.66	20231205	28400	38.03	20230103	45400	-13.66	20231205	28400	38.03	20230103	0.68	N	006120	5000	1048 억	2036421	N	N	158	N	N
4	20231229	140223	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39200	300	2	0.77	1396178250	35855	107.90	38900	39500	38750	50500	27250	38900	38938.83	10.70	29667	8773	40033	39466	39083	38516	38133	39275	38325	1049	11600	5000	29560	50	1	19037855	7463	1.87	0.28	12	0.19	20956.00	139716.00	45400	20231205	-13.66	28400	20230103	38.03	45400	-13.66	20231205	28400	38.03	20230103	45400	-13.66	20231205	28400	38.03	20230103	0.68	N	006120	5000	1048 억	2036421	N	N	158	N	N
5	20231229	130224	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39200	300	2	0.77	1396178250	35855	107.90	38900	39500	38750	50500	27250	38900	38938.83	10.70	29667	8773	40033	39466	39083	38516	38133	39275	38325	1049	11600	5000	29560	50	1	19037855	7463	1.87	0.28	12	0.19	20956.00	139716.00	45400	20231205	-13.66	28400	20230103	38.03	45400	-13.66	20231205	28400	38.03	20230103	45400	-13.66	20231205	28400	38.03	20230103	0.68	N	006120	5000	1048 억	2036421	N	N	158	N	N
6	20231229	120223	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39200	300	2	0.77	1396178250	35855	107.90	38900	39500	38750	50500	27250	38900	38938.83	10.70	29667	8773	40033	39466	39083	38516	38133	39275	38325	1049	11600	5000	29560	50	1	19037855	7463	1.87	0.28	12	0.19	20956.00	139716.00	45400	20231205	-13.66	28400	20230103	38.03	45400	-13.66	20231205	28400	38.03	20230103	45400	-13.66	20231205	28400	38.03	20230103	0.68	N	006120	5000	1048 억	2036421	N	N	158	N	N
7	20231229	110217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39200	300	2	0.77	1396178250	35855	107.90	38900	39500	38750	50500	27250	38900	38938.83	10.70	29667	8773	40033	39466	39083	38516	38133	39275	38325	1049	11600	5000	29560	50	1	19037855	7463	1.87	0.28	12	0.19	20956.00	139716.00	45400	20231205	-13.66	28400	20230103	38.03	45400	-13.66	20231205	28400	38.03	20230103	45400	-13.66	20231205	28400	38.03	20230103	0.68	N	006120	5000	1048 억	2036421	N	N	158	N	N
8	20231229	100218	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39200	300	2	0.77	1396178250	35855	107.90	38900	39500	38750	50500	27250	38900	38938.83	10.70	29667	8773	40033	39466	39083	38516	38133	39275	38325	1049	11600	5000	29560	50	1	19037855	7463	1.87	0.28	12	0.19	20956.00	139716.00	45400	20231205	-13.66	28400	20230103	38.03	45400	-13.66	20231205	28400	38.03	20230103	45400	-13.66	20231205	28400	38.03	20230103	0.68	N	006120	5000	1048 억	2036421	N	N	158	N	N
9	20231229	090218	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39200	300	2	0.77	1396178250	35855	107.90	38900	39500	38750	50500	27250	38900	38938.83	10.70	29667	8773	40033	39466	39083	38516	38133	39275	38325	1049	11600	5000	29560	50	1	19037855	7463	1.87	0.28	12	0.19	20956.00	139716.00	45400	20231205	-13.66	28400	20230103	38.03	45400	-13.66	20231205	28400	38.03	20230103	45400	-13.66	20231205	28400	38.03	20230103	0.68	N	006120	5000	1048 억	2036421	N	N	158	N	N
10	20231228	160216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39200	300	2	0.77	1394531350	35813	107.78	38900	39500	38750	50500	27250	38900	38938.83	10.54	0	8773	40033	39466	39083	38516	38133	39275	38325	1049	11600	5000	29560	50	1	19037855	7463	1.87	0.28	12	0.19	20956.00	139716.00	45400	20231205	-13.66	28400	20230103	38.03	45400	-13.66	20231205	28400	38.03	20230103	45400	-13.66	20231205	28400	38.03	20230103	0.68	N	006120	5000	1048 억	2006754	N	N	158	N	N
11	20231228	150218	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38950	50	2	0.13	1265940100	32524	97.88	38900	39500	38750	50500	27250	38900	38923.26	10.54	0	6901	40033	39466	39083	38516	38133	39275	38325	1049	11600	5000	29560	50	1	19037855	7415	1.86	0.28	12	0.17	20956.00	139716.00	45400	20231205	-14.21	28400	20230103	37.15	45400	-14.21	20231205	28400	37.15	20230103	45400	-14.21	20231205	28400	37.15	20230103	0.68	N	006120	5000	1048 억	2006754	N	N	7	N	N
12	20231228	140218	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38800	-100	5	-0.26	906060350	23256	69.99	38900	39500	38750	50500	27250	38900	38960.28	10.54	0	3909	40033	39466	39083	38516	38133	39275	38325	1049	11600	5000	29560	50	1	19037855	7387	1.85	0.28	12	0.12	20956.00	139716.00	45400	20231205	-14.54	28400	20230103	36.62	45400	-14.54	20231205	28400	36.62	20230103	45400	-14.54	20231205	28400	36.62	20230103	0.68	N	006120	5000	1048 억	2006754	N	N	7	N	N
13	20231228	130216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38850	-50	5	-0.13	766476300	19661	59.17	38900	39500	38750	50500	27250	38900	38984.60	10.54	0	3281	40033	39466	39083	38516	38133	39275	38325	1049	11600	5000	29560	50	1	19037855	7396	1.85	0.28	12	0.10	20956.00	139716.00	45400	20231205	-14.43	28400	20230103	36.80	45400	-14.43	20231205	28400	36.80	20230103	45400	-14.43	20231205	28400	36.80	20230103	0.68	N	006120	5000	1048 억	2006754	N	N	7	N	N
14	20231228	120218	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38900	0	3	0.00	604212400	15484	46.60	38900	39500	38900	50500	27250	38900	39021.73	10.54	0	3017	40033	39466	39083	38516	38133	39275	38325	1049	11600	5000	29560	50	1	19037855	7406	1.86	0.28	12	0.08	20956.00	139716.00	45400	20231205	-14.32	28400	20230103	36.97	45400	-14.32	20231205	28400	36.97	20230103	45400	-14.32	20231205	28400	36.97	20230103	0.68	N	006120	5000	1048 억	2006754	N	N	7	N	N
15	20231228	110218	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39000	100	2	0.26	472825350	12112	36.45	38900	39500	38900	50500	27250	38900	39037.76	10.54	0	2646	40033	39466	39083	38516	38133	39275	38325	1049	11600	5000	29560	50	1	19037855	7425	1.86	0.28	12	0.06	20956.00	139716.00	45400	20231205	-14.10	28400	20230103	37.32	45400	-14.10	20231205	28400	37.32	20230103	45400	-14.10	20231205	28400	37.32	20230103	0.68	N	006120	5000	1048 억	2006754	N	N	7	N	N
16	20231228	100216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39000	100	2	0.26	142189700	3631	10.93	38900	39500	38900	50500	27250	38900	39159.93	10.54	0	317	40033	39466	39083	38516	38133	39275	38325	1049	11600	5000	29560	50	1	19037855	7425	1.86	0.28	12	0.02	20956.00	139716.00	45400	20231205	-14.10	28400	20230103	37.32	45400	-14.10	20231205	28400	37.32	20230103	45400	-14.10	20231205	28400	37.32	20230103	0.68	N	006120	5000	1048 억	2006754	N	N	7	N	N
17	20231228	090216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38950	50	2	0.13	6651950	171	0.51	38900	38950	38900	50500	27250	38900	38900.29	10.54	0	0	40033	39466	39083	38516	38133	39275	38325	1049	11600	5000	29560	50	1	19037855	7415	1.86	0.28	12	0.00	20956.00	139716.00	45400	20231205	-14.21	28400	20230103	37.15	45400	-14.21	20231205	28400	37.15	20230103	45400	-14.21	20231205	28400	37.15	20230103	0.68	N	006120	5000	1048 억	2006754	N	N	7	N	N
18	20231227	160217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38900	-1000	5	-2.51	1292103550	33208	118.25	39500	39650	38700	51800	27950	39900	38903.88	10.54	-1417	-9858	40333	40116	39933	39716	39533	40025	39625	1049	11900	5000	30320	50	1	19037855	7406	1.86	0.28	12	0.17	20956.00	139716.00	45400	20231205	-14.32	28400	20230103	36.97	45400	-14.32	20231205	28400	36.97	20230103	45400	-14.32	20231205	28400	36.97	20230103	0.69	N	006120	5000	1048 억	2005691	N	N	7	N	N
19	20231227	150217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38900	-1000	5	-2.51	1233848900	31708	112.91	39500	39650	38700	51800	27950	39900	38907.06	10.54	-1417	-9082	40333	40116	39933	39716	39533	40025	39625	1049	11900	5000	30320	50	1	19037855	7406	1.86	0.28	12	0.17	20956.00	139716.00	45400	20231205	-14.32	28400	20230103	36.97	45400	-14.32	20231205	28400	36.97	20230103	45400	-14.32	20231205	28400	36.97	20230103	0.69	N	006120	5000	1048 억	2005691	N	N	103	N	N
20	20231227	140217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38800	-1100	5	-2.76	909741950	23351	83.15	39500	39650	38800	51800	27950	39900	38951.93	10.54	-1417	-7619	40333	40116	39933	39716	39533	40025	39625	1049	11900	5000	30320	50	1	19037855	7387	1.85	0.28	12	0.12	20956.00	139716.00	45400	20231205	-14.54	28400	20230103	36.62	45400	-14.54	20231205	28400	36.62	20230103	45400	-14.54	20231205	28400	36.62	20230103	0.69	N	006120	5000	1048 억	2005691	N	N	103	N	N
21	20231227	130215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38800	-1100	5	-2.76	814510050	20900	74.42	39500	39650	38800	51800	27950	39900	38963.48	10.54	-1417	-6681	40333	40116	39933	39716	39533	40025	39625	1049	11900	5000	30320	50	1	19037855	7387	1.85	0.28	12	0.11	20956.00	139716.00	45400	20231205	-14.54	28400	20230103	36.62	45400	-14.54	20231205	28400	36.62	20230103	45400	-14.54	20231205	28400	36.62	20230103	0.69	N	006120	5000	1048 억	2005691	N	N	103	N	N
22	20231227	120215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38850	-1050	5	-2.63	667275450	17111	60.93	39500	39650	38800	51800	27950	39900	38987.00	10.54	-1417	-4227	40333	40116	39933	39716	39533	40025	39625	1049	11900	5000	30320	50	1	19037855	7396	1.85	0.28	12	0.09	20956.00	139716.00	45400	20231205	-14.43	28400	20230103	36.80	45400	-14.43	20231205	28400	36.80	20230103	45400	-14.43	20231205	28400	36.80	20230103	0.69	N	006120	5000	1048 억	2005691	N	N	103	N	N
23	20231227	110217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	38950	-950	5	-2.38	541054600	13868	49.38	39500	39650	38800	51800	27950	39900	39002.64	10.54	-1417	-3203	40333	40116	39933	39716	39533	40025	39625	1049	11900	5000	30320	50	1	19037855	7415	1.86	0.28	12	0.07	20956.00	139716.00	45400	20231205	-14.21	28400	20230103	37.15	45400	-14.21	20231205	28400	37.15	20230103	45400	-14.21	20231205	28400	37.15	20230103	0.69	N	006120	5000	1048 억	2005691	N	N	103	N	N
24	20231227	100217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39100	-800	5	-2.01	414728400	10627	37.84	39500	39650	38800	51800	27950	39900	39010.43	10.54	-1417	-2175	40333	40116	39933	39716	39533	40025	39625	1049	11900	5000	30320	50	1	19037855	7444	1.87	0.28	12	0.06	20956.00	139716.00	45400	20231205	-13.88	28400	20230103	37.68	45400	-13.88	20231205	28400	37.68	20230103	45400	-13.88	20231205	28400	37.68	20230103	0.69	N	006120	5000	1048 억	2005691	N	N	103	N	N
25	20231227	090217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39200	-700	5	-1.75	51489000	1305	4.65	39500	39650	39150	51800	27950	39900	39381.70	10.54	-1417	-257	40333	40116	39933	39716	39533	40025	39625	1049	11900	5000	30320	50	1	19037855	7463	1.87	0.28	12	0.01	20956.00	139716.00	45400	20231205	-13.66	28400	20230103	38.03	45400	-13.66	20231205	28400	38.03	20230103	45400	-13.66	20231205	28400	38.03	20230103	0.69	N	006120	5000	1048 억	2005691	N	N	103	N	N
26	20231226	160217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39900	-150	5	-0.37	1100730450	27550	247.15	40050	40150	39750	52000	28050	40050	39956.31	10.54	0	-3840	40383	40216	40083	39916	39783	40300	40000	1049	11950	5000	30430	50	1	19037855	7596	1.90	0.29	12	0.14	20956.00	139716.00	45400	20231205	-12.11	28400	20230103	40.49	45400	-12.11	20231205	28400	40.49	20230103	45400	-12.11	20231205	28400	40.49	20230103	0.69	N	006120	5000	1048 억	2006034	N	N	103	N	N
27	20231226	150215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40100	50	2	0.12	931597100	23312	209.13	40050	40150	39750	52000	28050	40050	39962.13	10.54	0	-3959	40383	40216	40083	39916	39783	40300	40000	1049	11950	5000	30430	50	1	19037855	7634	1.91	0.29	12	0.12	20956.00	139716.00	45400	20231205	-11.67	28400	20230103	41.20	45400	-11.67	20231205	28400	41.20	20230103	45400	-11.67	20231205	28400	41.20	20230103	0.69	N	006120	5000	1048 억	2006034	N	N	7	N	N
28	20231226	140217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39900	-150	5	-0.37	664854700	16643	149.30	40050	40100	39750	52000	28050	40050	39948.01	10.54	0	-3660	40383	40216	40083	39916	39783	40300	40000	1049	11950	5000	30430	50	1	19037855	7596	1.90	0.29	12	0.09	20956.00	139716.00	45400	20231205	-12.11	28400	20230103	40.49	45400	-12.11	20231205	28400	40.49	20230103	45400	-12.11	20231205	28400	40.49	20230103	0.69	N	006120	5000	1048 억	2006034	N	N	7	N	N
29	20231226	130217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39900	-150	5	-0.37	572942500	14340	128.64	40050	40100	39750	52000	28050	40050	39954.15	10.54	0	-3169	40383	40216	40083	39916	39783	40300	40000	1049	11950	5000	30430	50	1	19037855	7596	1.90	0.29	12	0.08	20956.00	139716.00	45400	20231205	-12.11	28400	20230103	40.49	45400	-12.11	20231205	28400	40.49	20230103	45400	-12.11	20231205	28400	40.49	20230103	0.69	N	006120	5000	1048 억	2006034	N	N	7	N	N
30	20231226	120217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40000	-50	5	-0.12	552127500	13819	123.97	40050	40100	39750	52000	28050	40050	39954.23	10.54	0	-3129	40383	40216	40083	39916	39783	40300	40000	1049	11950	5000	30430	50	1	19037855	7615	1.91	0.29	12	0.07	20956.00	139716.00	45400	20231205	-11.89	28400	20230103	40.85	45400	-11.89	20231205	28400	40.85	20230103	45400	-11.89	20231205	28400	40.85	20230103	0.69	N	006120	5000	1048 억	2006034	N	N	7	N	N
31	20231226	110218	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39900	-150	5	-0.37	497814200	12459	111.77	40050	40100	39750	52000	28050	40050	39956.19	10.54	0	-2667	40383	40216	40083	39916	39783	40300	40000	1049	11950	5000	30430	50	1	19037855	7596	1.90	0.29	12	0.07	20956.00	139716.00	45400	20231205	-12.11	28400	20230103	40.49	45400	-12.11	20231205	28400	40.49	20230103	45400	-12.11	20231205	28400	40.49	20230103	0.69	N	006120	5000	1048 억	2006034	N	N	7	N	N
32	20231226	100217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40000	-50	5	-0.12	265495700	6638	59.55	40050	40100	39900	52000	28050	40050	39996.34	10.54	0	-878	40383	40216	40083	39916	39783	40300	40000	1049	11950	5000	30430	50	1	19037855	7615	1.91	0.29	12	0.03	20956.00	139716.00	45400	20231205	-11.89	28400	20230103	40.85	45400	-11.89	20231205	28400	40.85	20230103	45400	-11.89	20231205	28400	40.85	20230103	0.69	N	006120	5000	1048 억	2006034	N	N	7	N	N
33	20231226	090217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40000	-50	5	-0.12	22507550	562	5.04	40050	40050	40000	52000	28050	40050	40049.02	10.54	0	195	40383	40216	40083	39916	39783	40300	40000	1049	11950	5000	30430	50	1	19037855	7615	1.91	0.29	12	0.00	20956.00	139716.00	45400	20231205	-11.89	28400	20230103	40.85	45400	-11.89	20231205	28400	40.85	20230103	45400	-11.89	20231205	28400	40.85	20230103	0.69	N	006120	5000	1048 억	2006034	N	N	7	N	N
34	20231222	160215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40050	50	2	0.12	441927750	11021	67.36	40000	40250	39950	52000	28000	40000	40098.72	10.53	466	-192	40433	40216	40033	39816	39633	40200	39800	1049	12000	5000	30400	50	1	19037855	7625	1.91	0.29	12	0.06	20956.00	139716.00	45400	20231205	-11.78	28400	20230103	41.02	45400	-11.78	20231205	28400	41.02	20230103	45400	-11.78	20231205	28400	41.02	20230103	0.69	N	006120	5000	1048 억	2005051	N	N	7	N	N
35	20231222	150215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40000	0	3	0.00	411163600	10253	62.66	40000	40250	39950	52000	28000	40000	40101.78	10.53	466	-129	40433	40216	40033	39816	39633	40200	39800	1049	12000	5000	30400	50	1	19037855	7615	1.91	0.29	12	0.05	20956.00	139716.00	45400	20231205	-11.89	28400	20230103	40.85	45400	-11.89	20231205	28400	40.85	20230103	45400	-11.89	20231205	28400	40.85	20230103	0.69	N	006120	5000	1048 억	2005051	N	N	12	N	N
36	20231222	140214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40150	150	2	0.38	332755800	8296	50.70	40000	40250	39950	52000	28000	40000	40110.39	10.53	466	-17	40433	40216	40033	39816	39633	40200	39800	1049	12000	5000	30400	50	1	19037855	7644	1.92	0.29	12	0.04	20956.00	139716.00	45400	20231205	-11.56	28400	20230103	41.37	45400	-11.56	20231205	28400	41.37	20230103	45400	-11.56	20231205	28400	41.37	20230103	0.69	N	006120	5000	1048 억	2005051	N	N	12	N	N
37	20231222	130212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40100	100	2	0.25	299236150	7461	45.60	40000	40250	39950	52000	28000	40000	40106.71	10.53	466	181	40433	40216	40033	39816	39633	40200	39800	1049	12000	5000	30400	50	1	19037855	7634	1.91	0.29	12	0.04	20956.00	139716.00	45400	20231205	-11.67	28400	20230103	41.20	45400	-11.67	20231205	28400	41.20	20230103	45400	-11.67	20231205	28400	41.20	20230103	0.69	N	006120	5000	1048 억	2005051	N	N	12	N	N
38	20231222	120213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40050	50	2	0.12	281437800	7017	42.89	40000	40250	39950	52000	28000	40000	40107.99	10.53	466	146	40433	40216	40033	39816	39633	40200	39800	1049	12000	5000	30400	50	1	19037855	7625	1.91	0.29	12	0.04	20956.00	139716.00	45400	20231205	-11.78	28400	20230103	41.02	45400	-11.78	20231205	28400	41.02	20230103	45400	-11.78	20231205	28400	41.02	20230103	0.69	N	006120	5000	1048 억	2005051	N	N	12	N	N
39	20231222	110214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40200	200	2	0.50	207417900	5173	31.62	40000	40250	39950	52000	28000	40000	40096.25	10.53	466	4	40433	40216	40033	39816	39633	40200	39800	1049	12000	5000	30400	50	1	19037855	7653	1.92	0.29	12	0.03	20956.00	139716.00	45400	20231205	-11.45	28400	20230103	41.55	45400	-11.45	20231205	28400	41.55	20230103	45400	-11.45	20231205	28400	41.55	20230103	0.69	N	006120	5000	1048 억	2005051	N	N	12	N	N
40	20231222	100214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40050	50	2	0.12	178899750	4461	27.26	40000	40250	39950	52000	28000	40000	40103.06	10.53	466	35	40433	40216	40033	39816	39633	40200	39800	1049	12000	5000	30400	50	1	19037855	7625	1.91	0.29	12	0.02	20956.00	139716.00	45400	20231205	-11.78	28400	20230103	41.02	45400	-11.78	20231205	28400	41.02	20230103	45400	-11.78	20231205	28400	41.02	20230103	0.69	N	006120	5000	1048 억	2005051	N	N	12	N	N
41	20231222	090214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40000	0	3	0.00	58352350	1459	8.92	40000	40000	39950	52000	28000	40000	39994.76	10.53	466	396	40433	40216	40033	39816	39633	40200	39800	1049	12000	5000	30400	50	1	19037855	7615	1.91	0.29	12	0.01	20956.00	139716.00	45400	20231205	-11.89	28400	20230103	40.85	45400	-11.89	20231205	28400	40.85	20230103	45400	-11.89	20231205	28400	40.85	20230103	0.69	N	006120	5000	1048 억	2005051	N	N	12	N	N
42	20231221	160214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40000	-50	5	-0.12	654533300	16342	42.25	40000	40250	39850	52000	28050	40050	40052.24	10.52	0	-2518	40716	40382	40066	39732	39416	40225	39575	1049	11950	5000	30430	50	1	19037855	7615	1.91	0.29	12	0.09	20956.00	139716.00	45400	20231205	-11.89	28400	20230103	40.85	45400	-11.89	20231205	28400	40.85	20230103	45400	-11.89	20231205	28400	40.85	20230103	0.68	N	006120	5000	1048 억	2002984	N	N	12	N	N
43	20231221	150214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40050	0	3	0.00	562804150	14051	36.32	40000	40250	39850	52000	28050	40050	40054.38	10.52	0	-2669	40716	40382	40066	39732	39416	40225	39575	1049	11950	5000	30430	50	1	19037855	7625	1.91	0.29	12	0.07	20956.00	139716.00	45400	20231205	-11.78	28400	20230103	41.02	45400	-11.78	20231205	28400	41.02	20230103	45400	-11.78	20231205	28400	41.02	20230103	0.68	N	006120	5000	1048 억	2002984	N	N	228	N	N
44	20231221	140212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40050	0	3	0.00	471179850	11767	30.42	40000	40250	39850	52000	28050	40050	40042.48	10.52	0	-2277	40716	40382	40066	39732	39416	40225	39575	1049	11950	5000	30430	50	1	19037855	7625	1.91	0.29	12	0.06	20956.00	139716.00	45400	20231205	-11.78	28400	20230103	41.02	45400	-11.78	20231205	28400	41.02	20230103	45400	-11.78	20231205	28400	41.02	20230103	0.68	N	006120	5000	1048 억	2002984	N	N	228	N	N
45	20231221	130214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40050	0	3	0.00	391250750	9771	25.26	40000	40250	39850	52000	28050	40050	40042.04	10.52	0	-2236	40716	40382	40066	39732	39416	40225	39575	1049	11950	5000	30430	50	1	19037855	7625	1.91	0.29	12	0.05	20956.00	139716.00	45400	20231205	-11.78	28400	20230103	41.02	45400	-11.78	20231205	28400	41.02	20230103	45400	-11.78	20231205	28400	41.02	20230103	0.68	N	006120	5000	1048 억	2002984	N	N	228	N	N
46	20231221	120214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40050	0	3	0.00	345697950	8633	22.32	40000	40250	39850	52000	28050	40050	40043.78	10.52	0	-1765	40716	40382	40066	39732	39416	40225	39575	1049	11950	5000	30430	50	1	19037855	7625	1.91	0.29	12	0.05	20956.00	139716.00	45400	20231205	-11.78	28400	20230103	41.02	45400	-11.78	20231205	28400	41.02	20230103	45400	-11.78	20231205	28400	41.02	20230103	0.68	N	006120	5000	1048 억	2002984	N	N	228	N	N
47	20231221	110214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39900	-150	5	-0.37	303366200	7574	19.58	40000	40250	39900	52000	28050	40050	40053.63	10.52	0	-1751	40716	40382	40066	39732	39416	40225	39575	1049	11950	5000	30430	50	1	19037855	7596	1.90	0.29	12	0.04	20956.00	139716.00	45400	20231205	-12.11	28400	20230103	40.49	45400	-12.11	20231205	28400	40.49	20230103	45400	-12.11	20231205	28400	40.49	20230103	0.68	N	006120	5000	1048 억	2002984	N	N	228	N	N
48	20231221	100212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40100	50	2	0.12	115934250	2893	7.48	40000	40250	39950	52000	28050	40050	40074.06	10.52	0	250	40716	40382	40066	39732	39416	40225	39575	1049	11950	5000	30430	50	1	19037855	7634	1.91	0.29	12	0.02	20956.00	139716.00	45400	20231205	-11.67	28400	20230103	41.20	45400	-11.67	20231205	28400	41.20	20230103	45400	-11.67	20231205	28400	41.20	20230103	0.68	N	006120	5000	1048 억	2002984	N	N	228	N	N
49	20231221	090214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40000	-50	5	-0.12	11756650	294	0.76	40000	40000	39950	52000	28050	40050	39988.61	10.52	0	-77	40716	40382	40066	39732	39416	40225	39575	1049	11950	5000	30430	50	1	19037855	7615	1.91	0.29	12	0.00	20956.00	139716.00	45400	20231205	-11.89	28400	20230103	40.85	45400	-11.89	20231205	28400	40.85	20230103	45400	-11.89	20231205	28400	40.85	20230103	0.68	N	006120	5000	1048 억	2002984	N	N	228	N	N
50	20231220	160215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40050	200	2	0.50	1542842500	38528	242.25	40100	40400	39750	51800	27900	39850	40044.69	10.43	0	9347	40450	40150	39950	39650	39450	40050	39550	1049	11950	5000	30280	50	1	19037855	7625	1.91	0.29	12	0.20	20956.00	139716.00	45400	20231205	-11.78	28400	20230103	41.02	45400	-11.78	20231205	28400	41.02	20230103	45400	-11.78	20231205	28400	41.02	20230103	0.68	N	006120	5000	1048 억	1986044	N	N	228	N	N
51	20231220	150223	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40100	250	2	0.63	1453505700	36298	228.23	40100	40400	39750	51800	27900	39850	40043.69	10.43	0	9466	40450	40150	39950	39650	39450	40050	39550	1049	11950	5000	30280	50	1	19037855	7634	1.91	0.29	12	0.19	20956.00	139716.00	45400	20231205	-11.67	28400	20230103	41.20	45400	-11.67	20231205	28400	41.20	20230103	45400	-11.67	20231205	28400	41.20	20230103	0.68	N	006120	5000	1048 억	1986044	N	N	5	N	N
52	20231220	140226	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40300	450	2	1.13	798214500	19899	125.12	40100	40400	39750	51800	27900	39850	40113.30	10.43	0	6563	40450	40150	39950	39650	39450	40050	39550	1049	11950	5000	30280	50	1	19037855	7672	1.92	0.29	12	0.10	20956.00	139716.00	45400	20231205	-11.23	28400	20230103	41.90	45400	-11.23	20231205	28400	41.90	20230103	45400	-11.23	20231205	28400	41.90	20230103	0.68	N	006120	5000	1048 억	1986044	N	N	5	N	N
53	20231220	130225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40250	400	2	1.00	530163300	13244	83.27	40100	40300	39750	51800	27900	39850	40030.45	10.43	0	4960	40450	40150	39950	39650	39450	40050	39550	1049	11950	5000	30280	50	1	19037855	7663	1.92	0.29	12	0.07	20956.00	139716.00	45400	20231205	-11.34	28400	20230103	41.73	45400	-11.34	20231205	28400	41.73	20230103	45400	-11.34	20231205	28400	41.73	20230103	0.68	N	006120	5000	1048 억	1986044	N	N	5	N	N
54	20231220	120212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40200	350	2	0.88	464938550	11623	73.08	40100	40250	39750	51800	27900	39850	40001.60	10.43	0	3751	40450	40150	39950	39650	39450	40050	39550	1049	11950	5000	30280	50	1	19037855	7653	1.92	0.29	12	0.06	20956.00	139716.00	45400	20231205	-11.45	28400	20230103	41.55	45400	-11.45	20231205	28400	41.55	20230103	45400	-11.45	20231205	28400	41.55	20230103	0.68	N	006120	5000	1048 억	1986044	N	N	5	N	N
55	20231220	110214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40150	300	2	0.75	416156150	10409	65.45	40100	40250	39750	51800	27900	39850	39980.42	10.43	0	3609	40450	40150	39950	39650	39450	40050	39550	1049	11950	5000	30280	50	1	19037855	7644	1.92	0.29	12	0.05	20956.00	139716.00	45400	20231205	-11.56	28400	20230103	41.37	45400	-11.56	20231205	28400	41.37	20230103	45400	-11.56	20231205	28400	41.37	20230103	0.68	N	006120	5000	1048 억	1986044	N	N	5	N	N
56	20231220	100213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40100	250	2	0.63	340170300	8515	53.54	40100	40200	39750	51800	27900	39850	39949.54	10.43	0	3428	40450	40150	39950	39650	39450	40050	39550	1049	11950	5000	30280	50	1	19037855	7634	1.91	0.29	12	0.04	20956.00	139716.00	45400	20231205	-11.67	28400	20230103	41.20	45400	-11.67	20231205	28400	41.20	20230103	45400	-11.67	20231205	28400	41.20	20230103	0.68	N	006120	5000	1048 억	1986044	N	N	5	N	N
57	20231220	090213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39950	100	2	0.25	1763200	44	0.28	40100	40150	39950	51800	27900	39850	40072.73	10.43	0	-2	40450	40150	39950	39650	39450	40050	39550	1049	11950	5000	30280	50	1	19037855	7606	1.91	0.29	12	0.00	20956.00	139716.00	45400	20231205	-12.00	28400	20230103	40.67	45400	-12.00	20231205	28400	40.67	20230103	45400	-12.00	20231205	28400	40.67	20230103	0.68	N	006120	5000	1048 억	1986044	N	N	5	N	N
58	20231219	160214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39850	-300	5	-0.75	631703550	15813	78.70	40000	40250	39750	52100	28150	40150	39948.81	10.40	-79	-1920	40516	40332	39966	39782	39416	40425	39875	1049	11950	5000	30510	50	1	19037855	7587	1.90	0.29	12	0.08	20956.00	139716.00	45400	20231205	-12.22	28400	20230103	40.32	45400	-12.22	20231205	28400	40.32	20230103	45400	-12.22	20231205	28400	40.32	20230103	0.67	N	006120	5000	1048 억	1980753	N	N	5	N	N
59	20231219	150213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39850	-300	5	-0.75	572653450	14332	71.32	40000	40250	39750	52100	28150	40150	39956.28	10.40	-79	-1566	40516	40332	39966	39782	39416	40425	39875	1049	11950	5000	30510	50	1	19037855	7587	1.90	0.29	12	0.08	20956.00	139716.00	45400	20231205	-12.22	28400	20230103	40.32	45400	-12.22	20231205	28400	40.32	20230103	45400	-12.22	20231205	28400	40.32	20230103	0.67	N	006120	5000	1048 억	1980753	N	N	54	N	N
60	20231219	140214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39800	-350	5	-0.87	488759000	12226	60.84	40000	40250	39750	52100	28150	40150	39977.02	10.40	-79	-1200	40516	40332	39966	39782	39416	40425	39875	1049	11950	5000	30510	50	1	19037855	7577	1.90	0.28	12	0.06	20956.00	139716.00	45400	20231205	-12.33	28400	20230103	40.14	45400	-12.33	20231205	28400	40.14	20230103	45400	-12.33	20231205	28400	40.14	20230103	0.67	N	006120	5000	1048 억	1980753	N	N	54	N	N
61	20231219	130214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39850	-300	5	-0.75	393246050	9829	48.92	40000	40250	39750	52100	28150	40150	40008.75	10.40	-79	-969	40516	40332	39966	39782	39416	40425	39875	1049	11950	5000	30510	50	1	19037855	7587	1.90	0.29	12	0.05	20956.00	139716.00	45400	20231205	-12.22	28400	20230103	40.32	45400	-12.22	20231205	28400	40.32	20230103	45400	-12.22	20231205	28400	40.32	20230103	0.67	N	006120	5000	1048 억	1980753	N	N	54	N	N
62	20231219	120214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40000	-150	5	-0.37	269244400	6722	33.45	40000	40250	39900	52100	28150	40150	40054.21	10.40	-79	-1062	40516	40332	39966	39782	39416	40425	39875	1049	11950	5000	30510	50	1	19037855	7615	1.91	0.29	12	0.04	20956.00	139716.00	45400	20231205	-11.89	28400	20230103	40.85	45400	-11.89	20231205	28400	40.85	20230103	45400	-11.89	20231205	28400	40.85	20230103	0.67	N	006120	5000	1048 억	1980753	N	N	54	N	N
63	20231219	110213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40050	-100	5	-0.25	203737150	5087	25.32	40000	40250	39900	52100	28150	40150	40050.55	10.40	-79	-707	40516	40332	39966	39782	39416	40425	39875	1049	11950	5000	30510	50	1	19037855	7625	1.91	0.29	12	0.03	20956.00	139716.00	45400	20231205	-11.78	28400	20230103	41.02	45400	-11.78	20231205	28400	41.02	20230103	45400	-11.78	20231205	28400	41.02	20230103	0.67	N	006120	5000	1048 억	1980753	N	N	54	N	N
64	20231219	100213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40050	-100	5	-0.25	127706500	3188	15.87	40000	40250	39900	52100	28150	40150	40058.50	10.40	-79	-476	40516	40332	39966	39782	39416	40425	39875	1049	11950	5000	30510	50	1	19037855	7625	1.91	0.29	12	0.02	20956.00	139716.00	45400	20231205	-11.78	28400	20230103	41.02	45400	-11.78	20231205	28400	41.02	20230103	45400	-11.78	20231205	28400	41.02	20230103	0.67	N	006120	5000	1048 억	1980753	N	N	54	N	N
65	20231219	090212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40200	50	2	0.12	7174000	179	0.89	40000	40200	40000	52100	28150	40150	40078.21	10.40	-79	-33	40516	40332	39966	39782	39416	40425	39875	1049	11950	5000	30510	50	1	19037855	7653	1.92	0.29	12	0.00	20956.00	139716.00	45400	20231205	-11.45	28400	20230103	41.55	45400	-11.45	20231205	28400	41.55	20230103	45400	-11.45	20231205	28400	41.55	20230103	0.67	N	006120	5000	1048 억	1980753	N	N	54	N	N
66	20231218	160213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40150	550	2	1.39	798002150	20045	80.88	39650	40150	39600	51400	27750	39600	39808.27	10.42	794	-2217	40600	40100	39850	39350	39100	39975	39225	1049	11800	5000	30090	50	1	19037855	7644	1.92	0.29	12	0.11	20956.00	139716.00	45400	20231205	-11.56	28400	20230103	41.37	45400	-11.56	20231205	28400	41.37	20230103	45400	-11.56	20231205	28400	41.37	20230103	0.68	N	006120	5000	1048 억	1983204	N	N	54	N	N
67	20231218	150212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39900	300	2	0.76	651917750	16399	66.17	39650	39900	39600	51400	27750	39600	39753.51	10.42	794	-1334	40600	40100	39850	39350	39100	39975	39225	1049	11800	5000	30090	50	1	19037855	7596	1.90	0.29	12	0.09	20956.00	139716.00	45400	20231205	-12.11	28400	20230103	40.49	45400	-12.11	20231205	28400	40.49	20230103	45400	-12.11	20231205	28400	40.49	20230103	0.68	N	006120	5000	1048 억	1983204	N	N	175	N	N
68	20231218	140213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39700	100	2	0.25	589557950	14831	59.84	39650	39900	39600	51400	27750	39600	39751.73	10.42	794	-1484	40600	40100	39850	39350	39100	39975	39225	1049	11800	5000	30090	50	1	19037855	7558	1.89	0.28	12	0.08	20956.00	139716.00	45400	20231205	-12.56	28400	20230103	39.79	45400	-12.56	20231205	28400	39.79	20230103	45400	-12.56	20231205	28400	39.79	20230103	0.68	N	006120	5000	1048 억	1983204	N	N	175	N	N
69	20231218	130213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39750	150	2	0.38	481404550	12108	48.85	39650	39900	39600	51400	27750	39600	39759.21	10.42	794	-2156	40600	40100	39850	39350	39100	39975	39225	1049	11800	5000	30090	50	1	19037855	7568	1.90	0.28	12	0.06	20956.00	139716.00	45400	20231205	-12.44	28400	20230103	39.96	45400	-12.44	20231205	28400	39.96	20230103	45400	-12.44	20231205	28400	39.96	20230103	0.68	N	006120	5000	1048 억	1983204	N	N	175	N	N
70	20231218	120212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39800	200	2	0.51	346279900	8706	35.13	39650	39900	39600	51400	27750	39600	39774.86	10.42	794	-1924	40600	40100	39850	39350	39100	39975	39225	1049	11800	5000	30090	50	1	19037855	7577	1.90	0.28	12	0.05	20956.00	139716.00	45400	20231205	-12.33	28400	20230103	40.14	45400	-12.33	20231205	28400	40.14	20230103	45400	-12.33	20231205	28400	40.14	20230103	0.68	N	006120	5000	1048 억	1983204	N	N	175	N	N
71	20231218	110212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39800	200	2	0.51	286218150	7199	29.05	39650	39900	39600	51400	27750	39600	39758.04	10.42	794	-1885	40600	40100	39850	39350	39100	39975	39225	1049	11800	5000	30090	50	1	19037855	7577	1.90	0.28	12	0.04	20956.00	139716.00	45400	20231205	-12.33	28400	20230103	40.14	45400	-12.33	20231205	28400	40.14	20230103	45400	-12.33	20231205	28400	40.14	20230103	0.68	N	006120	5000	1048 억	1983204	N	N	175	N	N
72	20231218	100212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39750	150	2	0.38	218165200	5490	22.15	39650	39900	39600	51400	27750	39600	39738.65	10.42	794	-1887	40600	40100	39850	39350	39100	39975	39225	1049	11800	5000	30090	50	1	19037855	7568	1.90	0.28	12	0.03	20956.00	139716.00	45400	20231205	-12.44	28400	20230103	39.96	45400	-12.44	20231205	28400	39.96	20230103	45400	-12.44	20231205	28400	39.96	20230103	0.68	N	006120	5000	1048 억	1983204	N	N	175	N	N
73	20231218	090210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39800	200	2	0.51	7397400	186	0.75	39650	39800	39650	51400	27750	39600	39770.97	10.42	794	-93	40600	40100	39850	39350	39100	39975	39225	1049	11800	5000	30090	50	1	19037855	7577	1.90	0.28	12	0.00	20956.00	139716.00	45400	20231205	-12.33	28400	20230103	40.14	45400	-12.33	20231205	28400	40.14	20230103	45400	-12.33	20231205	28400	40.14	20230103	0.68	N	006120	5000	1048 억	1983204	N	N	175	N	N
74	20231215	160211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39600	-100	5	-0.25	972526950	24397	76.73	39750	40350	39600	51600	27800	39700	39862.56	10.43	2063	-6999	40866	40282	39916	39332	38966	40100	39150	1049	11900	5000	30170	50	1	19037855	7539	1.89	0.28	12	0.13	20956.00	139716.00	45400	20231205	-12.78	28400	20230103	39.44	45400	-12.78	20231205	28400	39.44	20230103	45400	-12.78	20231205	28400	39.44	20230103	0.69	N	006120	5000	1048 억	1986235	N	N	175	N	N
75	20231215	150213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39650	-50	5	-0.13	788316500	19747	62.11	39750	40350	39600	51600	27800	39700	39920.82	10.43	2063	-4546	40866	40282	39916	39332	38966	40100	39150	1049	11900	5000	30170	50	1	19037855	7549	1.89	0.28	12	0.10	20956.00	139716.00	45400	20231205	-12.67	28400	20230103	39.61	45400	-12.67	20231205	28400	39.61	20230103	45400	-12.67	20231205	28400	39.61	20230103	0.69	N	006120	5000	1048 억	1986235	N	N	378	N	N
76	20231215	140212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39900	200	2	0.50	634749600	15886	49.97	39750	40350	39600	51600	27800	39700	39956.54	10.43	2063	-2498	40866	40282	39916	39332	38966	40100	39150	1049	11900	5000	30170	50	1	19037855	7596	1.90	0.29	12	0.08	20956.00	139716.00	45400	20231205	-12.11	28400	20230103	40.49	45400	-12.11	20231205	28400	40.49	20230103	45400	-12.11	20231205	28400	40.49	20230103	0.69	N	006120	5000	1048 억	1986235	N	N	378	N	N
77	20231215	130211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39900	200	2	0.50	559963050	14013	44.07	39750	40350	39600	51600	27800	39700	39960.25	10.43	2063	-1716	40866	40282	39916	39332	38966	40100	39150	1049	11900	5000	30170	50	1	19037855	7596	1.90	0.29	12	0.07	20956.00	139716.00	45400	20231205	-12.11	28400	20230103	40.49	45400	-12.11	20231205	28400	40.49	20230103	45400	-12.11	20231205	28400	40.49	20230103	0.69	N	006120	5000	1048 억	1986235	N	N	378	N	N
78	20231215	120211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39950	250	2	0.63	502707550	12580	39.57	39750	40350	39600	51600	27800	39700	39960.85	10.43	2063	-1511	40866	40282	39916	39332	38966	40100	39150	1049	11900	5000	30170	50	1	19037855	7606	1.91	0.29	12	0.07	20956.00	139716.00	45400	20231205	-12.00	28400	20230103	40.67	45400	-12.00	20231205	28400	40.67	20230103	45400	-12.00	20231205	28400	40.67	20230103	0.69	N	006120	5000	1048 억	1986235	N	N	378	N	N
79	20231215	110212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39900	200	2	0.50	461550250	11550	36.33	39750	40350	39600	51600	27800	39700	39961.06	10.43	2063	-1321	40866	40282	39916	39332	38966	40100	39150	1049	11900	5000	30170	50	1	19037855	7596	1.90	0.29	12	0.06	20956.00	139716.00	45400	20231205	-12.11	28400	20230103	40.49	45400	-12.11	20231205	28400	40.49	20230103	45400	-12.11	20231205	28400	40.49	20230103	0.69	N	006120	5000	1048 억	1986235	N	N	378	N	N
80	20231215	100213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39850	150	2	0.38	298906350	7469	23.49	39750	40350	39600	51600	27800	39700	40019.59	10.43	2063	-558	40866	40282	39916	39332	38966	40100	39150	1049	11900	5000	30170	50	1	19037855	7587	1.90	0.29	12	0.04	20956.00	139716.00	45400	20231205	-12.22	28400	20230103	40.32	45400	-12.22	20231205	28400	40.32	20230103	45400	-12.22	20231205	28400	40.32	20230103	0.69	N	006120	5000	1048 억	1986235	N	N	378	N	N
81	20231215	090211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39900	200	2	0.50	2702600	68	0.21	39750	39900	39700	51600	27800	39700	39744.12	10.43	2063	1	40866	40282	39916	39332	38966	40100	39150	1049	11900	5000	30170	50	1	19037855	7596	1.90	0.29	12	0.00	20956.00	139716.00	45400	20231205	-12.11	28400	20230103	40.49	45400	-12.11	20231205	28400	40.49	20230103	45400	-12.11	20231205	28400	40.49	20230103	0.69	N	006120	5000	1048 억	1986235	N	N	378	N	N
82	20231214	160212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39700	50	2	0.13	1264250750	31717	75.53	40500	40500	39550	51500	27800	39650	39860.54	10.45	808	-5496	41083	40366	39883	39166	38683	40125	38925	1049	11850	5000	30130	50	1	19037855	7558	1.89	0.28	12	0.17	20956.00	139716.00	45400	20231205	-12.56	28400	20230103	39.79	45400	-12.56	20231205	28400	39.79	20230103	45400	-12.56	20231205	28400	39.79	20230103	0.69	N	006120	5000	1048 억	1990053	N	N	378	N	N
83	20231214	150216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39700	50	2	0.13	1151876550	28891	68.80	40500	40500	39550	51500	27800	39650	39869.74	10.45	808	-4596	41083	40366	39883	39166	38683	40125	38925	1049	11850	5000	30130	50	1	19037855	7558	1.89	0.28	12	0.15	20956.00	139716.00	45400	20231205	-12.56	28400	20230103	39.79	45400	-12.56	20231205	28400	39.79	20230103	45400	-12.56	20231205	28400	39.79	20230103	0.69	N	006120	5000	1048 억	1990053	N	N	46	N	N
84	20231214	140217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39850	200	2	0.50	1078019150	27036	64.38	40500	40500	39550	51500	27800	39650	39873.47	10.45	808	-4732	41083	40366	39883	39166	38683	40125	38925	1049	11850	5000	30130	50	1	19037855	7587	1.90	0.29	12	0.14	20956.00	139716.00	45400	20231205	-12.22	28400	20230103	40.32	45400	-12.22	20231205	28400	40.32	20230103	45400	-12.22	20231205	28400	40.32	20230103	0.69	N	006120	5000	1048 억	1990053	N	N	46	N	N
85	20231214	130216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39700	50	2	0.13	973288200	24401	58.11	40500	40500	39550	51500	27800	39650	39887.23	10.45	808	-5128	41083	40366	39883	39166	38683	40125	38925	1049	11850	5000	30130	50	1	19037855	7558	1.89	0.28	12	0.13	20956.00	139716.00	45400	20231205	-12.56	28400	20230103	39.79	45400	-12.56	20231205	28400	39.79	20230103	45400	-12.56	20231205	28400	39.79	20230103	0.69	N	006120	5000	1048 억	1990053	N	N	46	N	N
86	20231214	120219	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39600	-50	5	-0.13	783395550	19618	46.72	40500	40500	39550	51500	27800	39650	39932.49	10.45	808	-5056	41083	40366	39883	39166	38683	40125	38925	1049	11850	5000	30130	50	1	19037855	7539	1.89	0.28	12	0.10	20956.00	139716.00	45400	20231205	-12.78	28400	20230103	39.44	45400	-12.78	20231205	28400	39.44	20230103	45400	-12.78	20231205	28400	39.44	20230103	0.69	N	006120	5000	1048 억	1990053	N	N	46	N	N
87	20231214	110213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39600	-50	5	-0.13	567004150	14160	33.72	40500	40500	39600	51500	27800	39650	40042.67	10.45	808	-4860	41083	40366	39883	39166	38683	40125	38925	1049	11850	5000	30130	50	1	19037855	7539	1.89	0.28	12	0.07	20956.00	139716.00	45400	20231205	-12.78	28400	20230103	39.44	45400	-12.78	20231205	28400	39.44	20230103	45400	-12.78	20231205	28400	39.44	20230103	0.69	N	006120	5000	1048 억	1990053	N	N	46	N	N
88	20231214	100211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39850	200	2	0.50	431328350	10747	25.59	40500	40500	39800	51500	27800	39650	40134.77	10.45	808	-3386	41083	40366	39883	39166	38683	40125	38925	1049	11850	5000	30130	50	1	19037855	7587	1.90	0.29	12	0.06	20956.00	139716.00	45400	20231205	-12.22	28400	20230103	40.32	45400	-12.22	20231205	28400	40.32	20230103	45400	-12.22	20231205	28400	40.32	20230103	0.69	N	006120	5000	1048 억	1990053	N	N	46	N	N
89	20231214	090203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39800	150	2	0.38	111675650	2768	6.59	40500	40500	39800	51500	27800	39650	40345.25	10.45	808	-1236	41083	40366	39883	39166	38683	40125	38925	1049	11850	5000	30130	50	1	19037855	7577	1.90	0.28	12	0.01	20956.00	139716.00	45400	20231205	-12.33	28400	20230103	40.14	45400	-12.33	20231205	28400	40.14	20230103	45400	-12.33	20231205	28400	40.14	20230103	0.69	N	006120	5000	1048 억	1990053	N	N	46	N	N
90	20231213	160209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39650	-850	5	-2.10	1654283750	41559	131.70	40600	40600	39400	52600	28350	40500	39806.06	10.53	-79	-13238	41233	40866	40533	40166	39833	40700	40000	1049	12100	5000	30780	50	1	19037855	7549	1.89	0.28	12	0.22	20956.00	139716.00	45400	20231205	-12.67	28400	20230103	39.61	45400	-12.67	20231205	28400	39.61	20230103	45400	-12.67	20231205	28400	39.61	20230103	0.66	N	006120	5000	1048 억	2003737	N	N	46	N	N
91	20231213	150215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39650	-850	5	-2.10	1575409150	39570	125.40	40600	40600	39400	52600	28350	40500	39813.20	10.53	-79	-12077	41233	40866	40533	40166	39833	40700	40000	1049	12100	5000	30780	50	1	19037855	7549	1.89	0.28	12	0.21	20956.00	139716.00	45400	20231205	-12.67	28400	20230103	39.61	45400	-12.67	20231205	28400	39.61	20230103	45400	-12.67	20231205	28400	39.61	20230103	0.66	N	006120	5000	1048 억	2003737	N	N	78	N	N
92	20231213	140217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39750	-750	5	-1.85	1363414500	34228	108.47	40600	40600	39400	52600	28350	40500	39833.29	10.53	-79	-10166	41233	40866	40533	40166	39833	40700	40000	1049	12100	5000	30780	50	1	19037855	7568	1.90	0.28	12	0.18	20956.00	139716.00	45400	20231205	-12.44	28400	20230103	39.96	45400	-12.44	20231205	28400	39.96	20230103	45400	-12.44	20231205	28400	39.96	20230103	0.66	N	006120	5000	1048 억	2003737	N	N	78	N	N
93	20231213	130213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39750	-750	5	-1.85	1225638550	30771	97.51	40600	40600	39400	52600	28350	40500	39830.94	10.53	-79	-8786	41233	40866	40533	40166	39833	40700	40000	1049	12100	5000	30780	50	1	19037855	7568	1.90	0.28	12	0.16	20956.00	139716.00	45400	20231205	-12.44	28400	20230103	39.96	45400	-12.44	20231205	28400	39.96	20230103	45400	-12.44	20231205	28400	39.96	20230103	0.66	N	006120	5000	1048 억	2003737	N	N	78	N	N
94	20231213	120212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39750	-750	5	-1.85	1134275000	28472	90.23	40600	40600	39400	52600	28350	40500	39838.24	10.53	-79	-8112	41233	40866	40533	40166	39833	40700	40000	1049	12100	5000	30780	50	1	19037855	7568	1.90	0.28	12	0.15	20956.00	139716.00	45400	20231205	-12.44	28400	20230103	39.96	45400	-12.44	20231205	28400	39.96	20230103	45400	-12.44	20231205	28400	39.96	20230103	0.66	N	006120	5000	1048 억	2003737	N	N	78	N	N
95	20231213	110213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39700	-800	5	-1.98	1017215600	25521	80.88	40600	40600	39400	52600	28350	40500	39857.96	10.53	-79	-7488	41233	40866	40533	40166	39833	40700	40000	1049	12100	5000	30780	50	1	19037855	7558	1.89	0.28	12	0.13	20956.00	139716.00	45400	20231205	-12.56	28400	20230103	39.79	45400	-12.56	20231205	28400	39.79	20230103	45400	-12.56	20231205	28400	39.79	20230103	0.66	N	006120	5000	1048 억	2003737	N	N	78	N	N
96	20231213	100215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39700	-800	5	-1.98	644973800	16110	51.05	40600	40600	39650	52600	28350	40500	40035.59	10.53	-79	-6188	41233	40866	40533	40166	39833	40700	40000	1049	12100	5000	30780	50	1	19037855	7558	1.89	0.28	12	0.08	20956.00	139716.00	45400	20231205	-12.56	28400	20230103	39.79	45400	-12.56	20231205	28400	39.79	20230103	45400	-12.56	20231205	28400	39.79	20230103	0.66	N	006120	5000	1048 억	2003737	N	N	78	N	N
97	20231213	090213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40350	-150	5	-0.37	54040450	1334	4.23	40600	40600	40350	52600	28350	40500	40510.09	10.53	-79	-1080	41233	40866	40533	40166	39833	40700	40000	1049	12100	5000	30780	50	1	19037855	7682	1.93	0.29	12	0.01	20956.00	139716.00	45400	20231205	-11.12	28400	20230103	42.08	45400	-11.12	20231205	28400	42.08	20230103	45400	-11.12	20231205	28400	42.08	20230103	0.66	N	006120	5000	1048 억	2003737	N	N	78	N	N
98	20231212	160208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40500	-400	5	-0.98	1272970350	31498	40.25	40900	40900	40200	53100	28650	40900	40413.80	10.55	0	-4486	42933	41916	41033	40016	39133	41475	39575	1049	12200	5000	31080	50	1	19037855	7710	1.93	0.29	12	0.17	20956.00	139716.00	45400	20231205	-10.79	28400	20230103	42.61	45400	-10.79	20231205	28400	42.61	20230103	45400	-10.79	20231205	28400	42.61	20230103	0.60	N	006120	5000	1048 억	2008370	N	N	78	N	N
99	20231212	150209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40250	-650	5	-1.59	1114503550	27565	35.22	40900	40900	40200	53100	28650	40900	40431.84	10.55	0	-3738	42933	41916	41033	40016	39133	41475	39575	1049	12200	5000	31080	50	1	19037855	7663	1.92	0.29	12	0.14	20956.00	139716.00	45400	20231205	-11.34	28400	20230103	41.73	45400	-11.34	20231205	28400	41.73	20230103	45400	-11.34	20231205	28400	41.73	20230103	0.60	N	006120	5000	1048 억	2008370	N	N	5	N	N
100	20231212	140205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40400	-500	5	-1.22	819754400	20253	25.88	40900	40900	40300	53100	28650	40900	40475.70	10.55	0	-3538	42933	41916	41033	40016	39133	41475	39575	1049	12200	5000	31080	50	1	19037855	7691	1.93	0.29	12	0.11	20956.00	139716.00	45400	20231205	-11.01	28400	20230103	42.25	45400	-11.01	20231205	28400	42.25	20230103	45400	-11.01	20231205	28400	42.25	20230103	0.60	N	006120	5000	1048 억	2008370	N	N	5	N	N
101	20231212	130204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40300	-600	5	-1.47	720040350	17782	22.72	40900	40900	40300	53100	28650	40900	40492.65	10.55	0	-2814	42933	41916	41033	40016	39133	41475	39575	1049	12200	5000	31080	50	1	19037855	7672	1.92	0.29	12	0.09	20956.00	139716.00	45400	20231205	-11.23	28400	20230103	41.90	45400	-11.23	20231205	28400	41.90	20230103	45400	-11.23	20231205	28400	41.90	20230103	0.60	N	006120	5000	1048 억	2008370	N	N	5	N	N
102	20231212	120202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40300	-600	5	-1.47	633820100	15644	19.99	40900	40900	40300	53100	28650	40900	40515.22	10.55	0	-2038	42933	41916	41033	40016	39133	41475	39575	1049	12200	5000	31080	50	1	19037855	7672	1.92	0.29	12	0.08	20956.00	139716.00	45400	20231205	-11.23	28400	20230103	41.90	45400	-11.23	20231205	28400	41.90	20230103	45400	-11.23	20231205	28400	41.90	20230103	0.60	N	006120	5000	1048 억	2008370	N	N	5	N	N
103	20231212	110203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40350	-550	5	-1.34	514540550	12686	16.21	40900	40900	40300	53100	28650	40900	40559.72	10.55	0	-1633	42933	41916	41033	40016	39133	41475	39575	1049	12200	5000	31080	50	1	19037855	7682	1.93	0.29	12	0.07	20956.00	139716.00	45400	20231205	-11.12	28400	20230103	42.08	45400	-11.12	20231205	28400	42.08	20230103	45400	-11.12	20231205	28400	42.08	20230103	0.60	N	006120	5000	1048 억	2008370	N	N	5	N	N
104	20231212	100210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40500	-400	5	-0.98	329751250	8107	10.36	40900	40900	40450	53100	28650	40900	40674.88	10.55	0	-1359	42933	41916	41033	40016	39133	41475	39575	1049	12200	5000	31080	50	1	19037855	7710	1.93	0.29	12	0.04	20956.00	139716.00	45400	20231205	-10.79	28400	20230103	42.61	45400	-10.79	20231205	28400	42.61	20230103	45400	-10.79	20231205	28400	42.61	20230103	0.60	N	006120	5000	1048 억	2008370	N	N	5	N	N
105	20231212	090207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40850	-50	5	-0.12	39019550	956	1.22	40900	40900	40600	53100	28650	40900	40815.43	10.55	0	-349	42933	41916	41033	40016	39133	41475	39575	1049	12200	5000	31080	50	1	19037855	7777	1.95	0.29	12	0.01	20956.00	139716.00	45400	20231205	-10.02	28400	20230103	43.84	45400	-10.02	20231205	28400	43.84	20230103	45400	-10.02	20231205	28400	43.84	20230103	0.60	N	006120	5000	1048 억	2008370	N	N	5	N	N
106	20231211	160208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40900	-900	5	-2.15	3150737050	77729	92.12	41950	42050	40150	54300	29300	41800	40530.29	10.56	3178	1018	44433	43116	42233	40916	40033	42675	40475	1049	12500	5000	31760	50	1	19037855	7786	1.95	0.29	12	0.41	20956.00	139716.00	45400	20231205	-9.91	28400	20230103	44.01	45400	-9.91	20231205	28400	44.01	20230103	45400	-9.91	20231205	28400	44.01	20230103	0.58	N	006120	5000	1048 억	2010801	N	N	5	N	N
107	20231211	150208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40450	-1350	5	-3.23	2906016200	71724	85.01	41950	42050	40150	54300	29300	41800	40516.65	10.56	3178	1119	44433	43116	42233	40916	40033	42675	40475	1049	12500	5000	31760	50	1	19037855	7701	1.93	0.29	12	0.38	20956.00	139716.00	45400	20231205	-10.90	28400	20230103	42.43	45400	-10.90	20231205	28400	42.43	20230103	45400	-10.90	20231205	28400	42.43	20230103	0.58	N	006120	5000	1048 억	2010801	N	N	1	N	N
108	20231211	140208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40250	-1550	5	-3.71	2473504400	61008	72.31	41950	42050	40150	54300	29300	41800	40543.94	10.56	3178	-1840	44433	43116	42233	40916	40033	42675	40475	1049	12500	5000	31760	50	1	19037855	7663	1.92	0.29	12	0.32	20956.00	139716.00	45400	20231205	-11.34	28400	20230103	41.73	45400	-11.34	20231205	28400	41.73	20230103	45400	-11.34	20231205	28400	41.73	20230103	0.58	N	006120	5000	1048 억	2010801	N	N	1	N	N
109	20231211	130208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40400	-1400	5	-3.35	2143503150	52830	62.61	41950	42050	40150	54300	29300	41800	40573.60	10.56	3178	-4816	44433	43116	42233	40916	40033	42675	40475	1049	12500	5000	31760	50	1	19037855	7691	1.93	0.29	12	0.28	20956.00	139716.00	45400	20231205	-11.01	28400	20230103	42.25	45400	-11.01	20231205	28400	42.25	20230103	45400	-11.01	20231205	28400	42.25	20230103	0.58	N	006120	5000	1048 억	2010801	N	N	1	N	N
110	20231211	120209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40350	-1450	5	-3.47	1787126550	43991	52.14	41950	42050	40150	54300	29300	41800	40624.82	10.56	3178	-6034	44433	43116	42233	40916	40033	42675	40475	1049	12500	5000	31760	50	1	19037855	7682	1.93	0.29	12	0.23	20956.00	139716.00	45400	20231205	-11.12	28400	20230103	42.08	45400	-11.12	20231205	28400	42.08	20230103	45400	-11.12	20231205	28400	42.08	20230103	0.58	N	006120	5000	1048 억	2010801	N	N	1	N	N
111	20231211	110207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40350	-1450	5	-3.47	1495113050	36767	43.58	41950	42050	40150	54300	29300	41800	40664.54	10.56	3178	-6903	44433	43116	42233	40916	40033	42675	40475	1049	12500	5000	31760	50	1	19037855	7682	1.93	0.29	12	0.19	20956.00	139716.00	45400	20231205	-11.12	28400	20230103	42.08	45400	-11.12	20231205	28400	42.08	20230103	45400	-11.12	20231205	28400	42.08	20230103	0.58	N	006120	5000	1048 억	2010801	N	N	1	N	N
112	20231211	100208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40300	-1500	5	-3.59	1163942800	28563	33.85	41950	42050	40150	54300	29300	41800	40750.02	10.56	3178	-6717	44433	43116	42233	40916	40033	42675	40475	1049	12500	5000	31760	50	1	19037855	7672	1.92	0.29	12	0.15	20956.00	139716.00	45400	20231205	-11.23	28400	20230103	41.90	45400	-11.23	20231205	28400	41.90	20230103	45400	-11.23	20231205	28400	41.90	20230103	0.58	N	006120	5000	1048 억	2010801	N	N	1	N	N
113	20231211	090208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	41850	50	2	0.12	17912350	428	0.51	41950	42000	41800	54300	29300	41800	41851.29	10.56	3178	-34	44433	43116	42233	40916	40033	42675	40475	1049	12500	5000	31760	50	1	19037855	7967	2.00	0.30	12	0.00	20956.00	139716.00	45400	20231205	-7.82	28400	20230103	47.36	45400	-7.82	20231205	28400	47.36	20230103	45400	-7.82	20231205	28400	47.36	20230103	0.58	N	006120	5000	1048 억	2010801	N	N	1	N	N
114	20231208	160206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	41800	-1450	5	-3.35	3523752000	84207	329.93	43500	43550	41350	56200	30300	43250	41846.48	10.56	0	-2594	44350	43800	43250	42700	42150	43800	42700	1049	12950	5000	32870	50	1	19037855	7958	1.99	0.30	12	0.44	20956.00	139716.00	45400	20231205	-7.93	28400	20230103	47.18	45400	-7.93	20231205	28400	47.18	20230103	45400	-7.93	20231205	28400	47.18	20230103	0.57	N	006120	5000	1048 억	2010801	N	N	1	N	N
115	20231208	150207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	41700	-1550	5	-3.58	3403833450	81335	318.67	43500	43550	41350	56200	30300	43250	41849.55	10.56	0	-1512	44350	43800	43250	42700	42150	43800	42700	1049	12950	5000	32870	50	1	19037855	7939	1.99	0.30	12	0.43	20956.00	139716.00	45400	20231205	-8.15	28400	20230103	46.83	45400	-8.15	20231205	28400	46.83	20230103	45400	-8.15	20231205	28400	46.83	20230103	0.57	N	006120	5000	1048 억	2010801	N	N	80	N	N
116	20231208	140206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	41400	-1850	5	-4.28	3172729650	75774	296.89	43500	43550	41350	56200	30300	43250	41870.95	10.56	0	-1335	44350	43800	43250	42700	42150	43800	42700	1049	12950	5000	32870	50	1	19037855	7882	1.98	0.30	12	0.40	20956.00	139716.00	45400	20231205	-8.81	28400	20230103	45.77	45400	-8.81	20231205	28400	45.77	20230103	45400	-8.81	20231205	28400	45.77	20230103	0.57	N	006120	5000	1048 억	2010801	N	N	80	N	N
117	20231208	130205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	41600	-1650	5	-3.82	2624336100	62544	245.05	43500	43550	41350	56200	30300	43250	41959.84	10.56	0	-4561	44350	43800	43250	42700	42150	43800	42700	1049	12950	5000	32870	50	1	19037855	7920	1.99	0.30	12	0.33	20956.00	139716.00	45400	20231205	-8.37	28400	20230103	46.48	45400	-8.37	20231205	28400	46.48	20230103	45400	-8.37	20231205	28400	46.48	20230103	0.57	N	006120	5000	1048 억	2010801	N	N	80	N	N
118	20231208	120206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	41450	-1800	5	-4.16	2315155550	55097	215.87	43500	43550	41350	56200	30300	43250	42019.63	10.56	0	-5352	44350	43800	43250	42700	42150	43800	42700	1049	12950	5000	32870	50	1	19037855	7891	1.98	0.30	12	0.29	20956.00	139716.00	45400	20231205	-8.70	28400	20230103	45.95	45400	-8.70	20231205	28400	45.95	20230103	45400	-8.70	20231205	28400	45.95	20230103	0.57	N	006120	5000	1048 억	2010801	N	N	80	N	N
119	20231208	110206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	41350	-1900	5	-4.39	1962462800	46595	182.56	43500	43550	41350	56200	30300	43250	42117.45	10.56	0	-4489	44350	43800	43250	42700	42150	43800	42700	1049	12950	5000	32870	50	1	19037855	7872	1.97	0.30	12	0.24	20956.00	139716.00	45400	20231205	-8.92	28400	20230103	45.60	45400	-8.92	20231205	28400	45.60	20230103	45400	-8.92	20231205	28400	45.60	20230103	0.57	N	006120	5000	1048 억	2010801	N	N	80	N	N
120	20231208	100207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	42300	-950	5	-2.20	750530450	17598	68.95	43500	43550	42150	56200	30300	43250	42648.62	10.56	0	-116	44350	43800	43250	42700	42150	43800	42700	1049	12950	5000	32870	50	1	19037855	8053	2.02	0.30	12	0.09	20956.00	139716.00	45400	20231205	-6.83	28400	20230103	48.94	45400	-6.83	20231205	28400	48.94	20230103	45400	-6.83	20231205	28400	48.94	20230103	0.57	N	006120	5000	1048 억	2010801	N	N	80	N	N
121	20231208	090205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43250	0	3	0.00	19791350	456	1.79	43500	43550	43250	56200	30300	43250	43402.08	10.56	0	-302	44350	43800	43250	42700	42150	43800	42700	1049	12950	5000	32870	50	1	19037855	8234	2.06	0.31	12	0.00	20956.00	139716.00	45400	20231205	-4.74	28400	20230103	52.29	45400	-4.74	20231205	28400	52.29	20230103	45400	-4.74	20231205	28400	52.29	20230103	0.57	N	006120	5000	1048 억	2010801	N	N	80	N	N
122	20231207	160205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43250	-50	5	-0.12	1097481800	25477	57.61	43250	43800	42700	56200	30350	43300	43075.69	10.57	0	-2020	44533	43916	43433	42816	42333	43675	42575	1049	12900	5000	32900	50	1	19037855	8234	2.06	0.31	12	0.13	20956.00	139716.00	45400	20231205	-4.74	28400	20230103	52.29	45400	-4.74	20231205	28400	52.29	20230103	45400	-4.74	20231205	28400	52.29	20230103	0.56	N	006120	5000	1048 억	2012774	N	N	80	N	N
123	20231207	150206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43150	-150	5	-0.35	1016083150	23593	53.35	43250	43800	42700	56200	30350	43300	43067.14	10.57	0	-2017	44533	43916	43433	42816	42333	43675	42575	1049	12900	5000	32900	50	1	19037855	8215	2.06	0.31	12	0.12	20956.00	139716.00	45400	20231205	-4.96	28400	20230103	51.94	45400	-4.96	20231205	28400	51.94	20230103	45400	-4.96	20231205	28400	51.94	20230103	0.56	N	006120	5000	1048 억	2012774	N	N	55	N	N
124	20231207	140206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43500	200	2	0.46	781031050	18164	41.08	43250	43500	42700	56200	30350	43300	42998.85	10.57	0	-383	44533	43916	43433	42816	42333	43675	42575	1049	12900	5000	32900	50	1	19037855	8281	2.08	0.31	12	0.10	20956.00	139716.00	45400	20231205	-4.19	28400	20230103	53.17	45400	-4.19	20231205	28400	53.17	20230103	45400	-4.19	20231205	28400	53.17	20230103	0.56	N	006120	5000	1048 억	2012774	N	N	55	N	N
125	20231207	130204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43000	-300	5	-0.69	613575350	14297	32.33	43250	43350	42700	56200	30350	43300	42916.37	10.57	0	1047	44533	43916	43433	42816	42333	43675	42575	1049	12900	5000	32900	50	1	19037855	8186	2.05	0.31	12	0.08	20956.00	139716.00	45400	20231205	-5.29	28400	20230103	51.41	45400	-5.29	20231205	28400	51.41	20230103	45400	-5.29	20231205	28400	51.41	20230103	0.56	N	006120	5000	1048 억	2012774	N	N	55	N	N
126	20231207	120205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	42950	-350	5	-0.81	582035300	13563	30.67	43250	43350	42700	56200	30350	43300	42913.46	10.57	0	977	44533	43916	43433	42816	42333	43675	42575	1049	12900	5000	32900	50	1	19037855	8177	2.05	0.31	12	0.07	20956.00	139716.00	45400	20231205	-5.40	28400	20230103	51.23	45400	-5.40	20231205	28400	51.23	20230103	45400	-5.40	20231205	28400	51.23	20230103	0.56	N	006120	5000	1048 억	2012774	N	N	55	N	N
127	20231207	110202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	42900	-400	5	-0.92	435359100	10151	22.96	43250	43250	42700	56200	30350	43300	42888.30	10.57	0	243	44533	43916	43433	42816	42333	43675	42575	1049	12900	5000	32900	50	1	19037855	8167	2.05	0.31	12	0.05	20956.00	139716.00	45400	20231205	-5.51	28400	20230103	51.06	45400	-5.51	20231205	28400	51.06	20230103	45400	-5.51	20231205	28400	51.06	20230103	0.56	N	006120	5000	1048 억	2012774	N	N	55	N	N
128	20231207	100204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43050	-250	5	-0.58	236213100	5503	12.44	43250	43250	42800	56200	30350	43300	42924.42	10.57	0	190	44533	43916	43433	42816	42333	43675	42575	1049	12900	5000	32900	50	1	19037855	8196	2.05	0.31	12	0.03	20956.00	139716.00	45400	20231205	-5.18	28400	20230103	51.58	45400	-5.18	20231205	28400	51.58	20230103	45400	-5.18	20231205	28400	51.58	20230103	0.56	N	006120	5000	1048 억	2012774	N	N	55	N	N
129	20231207	090205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43000	-300	5	-0.69	38507000	894	2.02	43250	43250	42950	56200	30350	43300	43072.71	10.57	0	-627	44533	43916	43433	42816	42333	43675	42575	1049	12900	5000	32900	50	1	19037855	8186	2.05	0.31	12	0.00	20956.00	139716.00	45400	20231205	-5.29	28400	20230103	51.41	45400	-5.29	20231205	28400	51.41	20230103	45400	-5.29	20231205	28400	51.41	20230103	0.56	N	006120	5000	1048 억	2012774	N	N	55	N	N
130	20231206	160201	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43300	-350	5	-0.80	1903761450	43801	36.09	43850	44050	42950	56700	30600	43650	43463.41	10.60	0	-6947	46083	44866	44183	42966	42283	44525	42625	1049	13050	5000	33170	50	1	19037855	8243	2.07	0.31	12	0.23	20956.00	139716.00	45400	20231205	-4.63	28400	20230103	52.46	45400	-4.63	20231205	28400	52.46	20230103	45400	-4.63	20231205	28400	52.46	20230103	0.56	N	006120	5000	1048 억	2018856	N	N	55	N	N
131	20231206	150207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43200	-450	5	-1.03	1735755600	39919	32.89	43850	44050	42950	56700	30600	43650	43481.41	10.60	0	-5929	46083	44866	44183	42966	42283	44525	42625	1049	13050	5000	33170	50	1	19037855	8224	2.06	0.31	12	0.21	20956.00	139716.00	45400	20231205	-4.85	28400	20230103	52.11	45400	-4.85	20231205	28400	52.11	20230103	45400	-4.85	20231205	28400	52.11	20230103	0.56	N	006120	5000	1048 억	2018856	N	N	128	N	N
132	20231206	140203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43150	-500	5	-1.15	1496314450	34359	28.31	43850	44050	43100	56700	30600	43650	43549.05	10.60	0	-5929	46083	44866	44183	42966	42283	44525	42625	1049	13050	5000	33170	50	1	19037855	8215	2.06	0.31	12	0.18	20956.00	139716.00	45400	20231205	-4.96	28400	20230103	51.94	45400	-4.96	20231205	28400	51.94	20230103	45400	-4.96	20231205	28400	51.94	20230103	0.56	N	006120	5000	1048 억	2018856	N	N	128	N	N
133	20231206	130204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43300	-350	5	-0.80	1222636350	28029	23.10	43850	44050	43250	56700	30600	43650	43620.27	10.60	0	-5588	46083	44866	44183	42966	42283	44525	42625	1049	13050	5000	33170	50	1	19037855	8243	2.07	0.31	12	0.15	20956.00	139716.00	45400	20231205	-4.63	28400	20230103	52.46	45400	-4.63	20231205	28400	52.46	20230103	45400	-4.63	20231205	28400	52.46	20230103	0.56	N	006120	5000	1048 억	2018856	N	N	128	N	N
134	20231206	120202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43500	-150	5	-0.34	1023405700	23438	19.31	43850	44050	43250	56700	30600	43650	43664.46	10.60	0	-5377	46083	44866	44183	42966	42283	44525	42625	1049	13050	5000	33170	50	1	19037855	8281	2.08	0.31	12	0.12	20956.00	139716.00	45400	20231205	-4.19	28400	20230103	53.17	45400	-4.19	20231205	28400	53.17	20230103	45400	-4.19	20231205	28400	53.17	20230103	0.56	N	006120	5000	1048 억	2018856	N	N	128	N	N
135	20231206	110205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43600	-50	5	-0.11	867862950	19867	16.37	43850	44050	43250	56700	30600	43650	43683.86	10.60	0	-4258	46083	44866	44183	42966	42283	44525	42625	1049	13050	5000	33170	50	1	19037855	8301	2.08	0.31	12	0.10	20956.00	139716.00	45400	20231205	-3.96	28400	20230103	53.52	45400	-3.96	20231205	28400	53.52	20230103	45400	-3.96	20231205	28400	53.52	20230103	0.56	N	006120	5000	1048 억	2018856	N	N	128	N	N
136	20231206	100204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43450	-200	5	-0.46	485877800	11155	9.19	43850	44000	43250	56700	30600	43650	43555.90	10.60	0	-2886	46083	44866	44183	42966	42283	44525	42625	1049	13050	5000	33170	50	1	19037855	8272	2.07	0.31	12	0.06	20956.00	139716.00	45400	20231205	-4.30	28400	20230103	52.99	45400	-4.30	20231205	28400	52.99	20230103	45400	-4.30	20231205	28400	52.99	20230103	0.56	N	006120	5000	1048 억	2018856	N	N	128	N	N
137	20231206	090205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43300	-350	5	-0.80	124576600	2847	2.35	43850	44000	43300	56700	30600	43650	43762.07	10.60	0	-1396	46083	44866	44183	42966	42283	44525	42625	1049	13050	5000	33170	50	1	19037855	8243	2.07	0.31	12	0.01	20956.00	139716.00	45400	20231205	-4.63	28400	20230103	52.46	45400	-4.63	20231205	28400	52.46	20230103	45400	-4.63	20231205	28400	52.46	20230103	0.56	N	006120	5000	1048 억	2018856	N	N	128	N	N
138	20231205	160205	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	43650	-350	5	-0.80	5414127500	121226	49.22	44100	45400	43500	57200	30800	44000	44667.79	10.60	0	5326	46700	45350	42950	41600	39200	46025	42275	1049	13200	5000	33440	50	1	19037855	8310	2.08	0.31	12	0.64	20956.00	139716.00	45400	20231205	-3.85	28400	20230103	53.70	45400	-3.85	20231205	28400	53.70	20230103	45400	-3.85	20231205	28400	53.70	20230103	0.55	N	006120	5000	1048 억	2017800	N	N	128	N	N
139	20231205	150205	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	43850	-150	5	-0.34	5196909850	116251	47.20	44100	45400	43500	57200	30800	44000	44704.22	10.60	0	4415	46700	45350	42950	41600	39200	46025	42275	1049	13200	5000	33440	50	1	19037855	8348	2.09	0.31	12	0.61	20956.00	139716.00	45400	20231205	-3.41	28400	20230103	54.40	45400	-3.41	20231205	28400	54.40	20230103	45400	-3.41	20231205	28400	54.40	20230103	0.55	N	006120	5000	1048 억	2017800	N	N	2	N	N
140	20231205	140205	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	44450	450	2	1.02	4641564900	103584	42.06	44100	45400	43550	57200	30800	44000	44809.67	10.60	0	2710	46700	45350	42950	41600	39200	46025	42275	1049	13200	5000	33440	50	1	19037855	8462	2.12	0.32	12	0.54	20956.00	139716.00	45400	20231205	-2.09	28400	20230103	56.51	45400	-2.09	20231205	28400	56.51	20230103	45400	-2.09	20231205	28400	56.51	20230103	0.55	N	006120	5000	1048 억	2017800	N	N	2	N	N
141	20231205	130204	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	44400	400	2	0.91	4437347850	98991	40.19	44100	45400	43550	57200	30800	44000	44825.77	10.60	0	2558	46700	45350	42950	41600	39200	46025	42275	1049	13200	5000	33440	50	1	19037855	8453	2.12	0.32	12	0.52	20956.00	139716.00	45400	20231205	-2.20	28400	20230103	56.34	45400	-2.20	20231205	28400	56.34	20230103	45400	-2.20	20231205	28400	56.34	20230103	0.55	N	006120	5000	1048 억	2017800	N	N	2	N	N
142	20231205	120204	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	45300	1300	2	2.95	3981381700	88791	36.05	44100	45400	43550	57200	30800	44000	44839.92	10.60	0	2669	46700	45350	42950	41600	39200	46025	42275	1049	13200	5000	33440	50	1	19037855	8624	2.16	0.32	12	0.47	20956.00	139716.00	45400	20231205	-0.22	28400	20230103	59.51	45400	-0.22	20231205	28400	59.51	20230103	45400	-0.22	20231205	28400	59.51	20230103	0.55	N	006120	5000	1048 억	2017800	N	N	2	N	N
143	20231205	110204	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	45150	1150	2	2.61	3336916550	74533	30.26	44100	45400	43550	57200	30800	44000	44770.99	10.60	0	3997	46700	45350	42950	41600	39200	46025	42275	1049	13200	5000	33440	50	1	19037855	8596	2.15	0.32	12	0.39	20956.00	139716.00	45400	20231205	-0.55	28400	20230103	58.98	45400	-0.55	20231205	28400	58.98	20230103	45400	-0.55	20231205	28400	58.98	20230103	0.55	N	006120	5000	1048 억	2017800	N	N	2	N	N
144	20231205	100204	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	45050	1050	2	2.39	2221093000	49803	20.22	44100	45050	43550	57200	30800	44000	44597.57	10.60	0	2837	46700	45350	42950	41600	39200	46025	42275	1049	13200	5000	33440	50	1	19037855	8577	2.15	0.32	12	0.26	20956.00	139716.00	45050	20231205	0.00	28400	20230103	58.63	45050	0.00	20231205	28400	58.63	20230103	45050	0.00	20231205	28400	58.63	20230103	0.55	N	006120	5000	1048 억	2017800	N	N	2	N	N
145	20231205	090202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44000	0	3	0.00	62909150	1429	0.58	44100	44100	43850	57200	30800	44000	44023.20	10.60	0	-376	46700	45350	42950	41600	39200	46025	42275	1049	13200	5000	33440	50	1	19037855	8377	2.10	0.31	12	0.01	20956.00	139716.00	44300	20231204	-0.68	28400	20230103	54.93	44300	-0.68	20231204	28400	54.93	20230103	44300	-0.68	20231204	28400	54.93	20230103	0.55	N	006120	5000	1048 억	2017800	N	N	2	N	N
146	20231204	160204	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	44000	3800	2	9.45	10684985950	245633	2299.50	40600	44300	40550	52200	28150	40200	43499.35	10.41	0	51407	40533	40366	40283	40116	40033	40325	40075	1049	12000	5000	30550	50	1	19037855	8377	2.10	0.31	12	1.29	20956.00	139716.00	44300	20231204	-0.68	28400	20230103	54.93	44300	-0.68	20231204	28400	54.93	20230103	44300	-0.68	20231204	28400	54.93	20230103	0.56	N	006120	5000	1048 억	1981340	N	N	2	N	N
147	20231204	150205	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	44000	3800	2	9.45	10142886850	233326	2184.29	40600	44300	40550	52200	28150	40200	43470.88	10.41	0	52834	40533	40366	40283	40116	40033	40325	40075	1049	12000	5000	30550	50	1	19037855	8377	2.10	0.31	12	1.23	20956.00	139716.00	44300	20231204	-0.68	28400	20230103	54.93	44300	-0.68	20231204	28400	54.93	20230103	44300	-0.68	20231204	28400	54.93	20230103	0.56	N	006120	5000	1048 억	1981340	N	N	433	N	N
148	20231204	140203	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	43800	3600	2	8.96	7526885000	173947	1628.41	40600	44100	40550	52200	28150	40200	43271.14	10.41	0	57909	40533	40366	40283	40116	40033	40325	40075	1049	12000	5000	30550	50	1	19037855	8339	2.09	0.31	12	0.91	20956.00	139716.00	44100	20231204	-0.68	28400	20230103	54.23	44100	-0.68	20231204	28400	54.23	20230103	44100	-0.68	20231204	28400	54.23	20230103	0.56	N	006120	5000	1048 억	1981340	N	N	433	N	N
149	20231204	130203	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	43800	3600	2	8.96	7141167950	165131	1545.88	40600	44100	40550	52200	28150	40200	43245.47	10.41	0	57423	40533	40366	40283	40116	40033	40325	40075	1049	12000	5000	30550	50	1	19037855	8339	2.09	0.31	12	0.87	20956.00	139716.00	44100	20231204	-0.68	28400	20230103	54.23	44100	-0.68	20231204	28400	54.23	20230103	44100	-0.68	20231204	28400	54.23	20230103	0.56	N	006120	5000	1048 억	1981340	N	N	433	N	N
150	20231204	120203	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	43850	3650	2	9.08	6502833950	150511	1409.02	40600	44100	40550	52200	28150	40200	43205.04	10.41	0	54034	40533	40366	40283	40116	40033	40325	40075	1049	12000	5000	30550	50	1	19037855	8348	2.09	0.31	12	0.79	20956.00	139716.00	44100	20231204	-0.57	28400	20230103	54.40	44100	-0.57	20231204	28400	54.40	20230103	44100	-0.57	20231204	28400	54.40	20230103	0.56	N	006120	5000	1048 억	1981340	N	N	433	N	N
151	20231204	110203	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	43700	3500	2	8.71	5654813300	131182	1228.07	40600	44100	40550	52200	28150	40200	43106.63	10.41	0	46859	40533	40366	40283	40116	40033	40325	40075	1049	12000	5000	30550	50	1	19037855	8320	2.09	0.31	12	0.69	20956.00	139716.00	44100	20231204	-0.91	28400	20230103	53.87	44100	-0.91	20231204	28400	53.87	20230103	44100	-0.91	20231204	28400	53.87	20230103	0.56	N	006120	5000	1048 억	1981340	N	N	433	N	N
152	20231204	100203	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	43500	3300	2	8.21	3888073700	90815	850.17	40600	43650	40550	52200	28150	40200	42813.12	10.41	0	24457	40533	40366	40283	40116	40033	40325	40075	1049	12000	5000	30550	50	1	19037855	8281	2.08	0.31	12	0.48	20956.00	139716.00	43650	20231204	-0.34	28400	20230103	53.17	43650	-0.34	20231204	28400	53.17	20230103	43650	-0.34	20231204	28400	53.17	20230103	0.56	N	006120	5000	1048 억	1981340	N	N	433	N	N
153	20231204	090202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40850	650	2	1.62	36722100	902	8.44	40600	41000	40550	52200	28150	40200	40711.86	10.41	0	-71	40533	40366	40283	40116	40033	40325	40075	1049	12000	5000	30550	50	1	19037855	7777	1.95	0.29	12	0.00	20956.00	139716.00	43050	20230919	-5.11	28400	20230103	43.84	43050	-5.11	20230919	28400	43.84	20230103	43050	-5.11	20230919	28400	43.84	20230103	0.56	N	006120	5000	1048 억	1981340	N	N	433	N	N
154	20231201	160202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40200	-300	5	-0.74	422068250	10472	50.09	40200	40450	40200	52600	28350	40500	40304.45	10.39	0	1504	40900	40700	40300	40100	39700	40800	40200	1049	12100	5000	30780	50	1	19037855	7653	1.92	0.29	12	0.06	20956.00	139716.00	43050	20230919	-6.62	28400	20230103	41.55	43050	-6.62	20230919	28400	41.55	20230103	43050	-6.62	20230919	28400	41.55	20230103	0.56	N	006120	5000	1048 억	1978936	N	N	433	N	N
155	20231201	150203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40250	-250	5	-0.62	391742200	9718	46.49	40200	40450	40200	52600	28350	40500	40310.99	10.39	0	1678	40900	40700	40300	40100	39700	40800	40200	1049	12100	5000	30780	50	1	19037855	7663	1.92	0.29	12	0.05	20956.00	139716.00	43050	20230919	-6.50	28400	20230103	41.73	43050	-6.50	20230919	28400	41.73	20230103	43050	-6.50	20230919	28400	41.73	20230103	0.56	N	006120	5000	1048 억	1978936	N	N	0	N	N
156	20231201	140202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40250	-250	5	-0.62	290710700	7211	34.49	40200	40450	40200	52600	28350	40500	40314.89	10.39	0	1748	40900	40700	40300	40100	39700	40800	40200	1049	12100	5000	30780	50	1	19037855	7663	1.92	0.29	12	0.04	20956.00	139716.00	43050	20230919	-6.50	28400	20230103	41.73	43050	-6.50	20230919	28400	41.73	20230103	43050	-6.50	20230919	28400	41.73	20230103	0.56	N	006120	5000	1048 억	1978936	N	N	0	N	N
157	20231201	130202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40300	-200	5	-0.49	273430800	6782	32.44	40200	40450	40200	52600	28350	40500	40317.13	10.39	0	1781	40900	40700	40300	40100	39700	40800	40200	1049	12100	5000	30780	50	1	19037855	7672	1.92	0.29	12	0.04	20956.00	139716.00	43050	20230919	-6.39	28400	20230103	41.90	43050	-6.39	20230919	28400	41.90	20230103	43050	-6.39	20230919	28400	41.90	20230103	0.56	N	006120	5000	1048 억	1978936	N	N	0	N	N
158	20231201	120203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40350	-150	5	-0.37	241653450	5993	28.67	40200	40450	40200	52600	28350	40500	40322.62	10.39	0	1952	40900	40700	40300	40100	39700	40800	40200	1049	12100	5000	30780	50	1	19037855	7682	1.93	0.29	12	0.03	20956.00	139716.00	43050	20230919	-6.27	28400	20230103	42.08	43050	-6.27	20230919	28400	42.08	20230103	43050	-6.27	20230919	28400	42.08	20230103	0.56	N	006120	5000	1048 억	1978936	N	N	0	N	N
159	20231201	110202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40400	-100	5	-0.25	207763200	5152	24.64	40200	40450	40200	52600	28350	40500	40326.71	10.39	0	2011	40900	40700	40300	40100	39700	40800	40200	1049	12100	5000	30780	50	1	19037855	7691	1.93	0.29	12	0.03	20956.00	139716.00	43050	20230919	-6.16	28400	20230103	42.25	43050	-6.16	20230919	28400	42.25	20230103	43050	-6.16	20230919	28400	42.25	20230103	0.56	N	006120	5000	1048 억	1978936	N	N	0	N	N
160	20231201	100203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40350	-150	5	-0.37	69423900	1722	8.24	40200	40450	40200	52600	28350	40500	40315.85	10.39	0	376	40900	40700	40300	40100	39700	40800	40200	1049	12100	5000	30780	50	1	19037855	7682	1.93	0.29	12	0.01	20956.00	139716.00	43050	20230919	-6.27	28400	20230103	42.08	43050	-6.27	20230919	28400	42.08	20230103	43050	-6.27	20230919	28400	42.08	20230103	0.56	N	006120	5000	1048 억	1978936	N	N	0	N	N
161	20231201	090201	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40250	-250	5	-0.62	3097450	77	0.37	40200	40300	40200	52600	28350	40500	40226.62	10.39	0	0	40900	40700	40300	40100	39700	40800	40200	1049	12100	5000	30780	50	1	19037855	7663	1.92	0.29	12	0.00	20956.00	139716.00	43050	20230919	-6.50	28400	20230103	41.73	43050	-6.50	20230919	28400	41.73	20230103	43050	-6.50	20230919	28400	41.73	20230103	0.56	N	006120	5000	1048 억	1978936	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History