KissMeData/000320/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160106	00	50.00	KOSPI	금융업	N	N	N	N	50	N	11460	10	2	0.09	151924620	13332	25.93	11460	11500	11310	14880	8020	11450	11395.43	3.87	-2356	-1218	11916	11682	11546	11312	11176	11615	11245	84	3430	500	8240	10	1	13291151	1523	6.20	0.39	12	0.10	1849.00	29719.00	13250	20230913	-13.51	9440	20230327	21.40	13250	-13.51	20230913	9440	21.40	20230327	13250	-13.51	20230913	9440	21.40	20230327	0.90	N	000320	500	84 억	514296	N	N	7	N	N
3	20231229	150106	00	50.00	KOSPI	금융업	N	N	N	N	50	N	11460	10	2	0.09	151924620	13332	25.93	11460	11500	11310	14880	8020	11450	11395.43	3.87	-2356	-1218	11916	11682	11546	11312	11176	11615	11245	84	3430	500	8240	10	1	13291151	1523	6.20	0.39	12	0.10	1849.00	29719.00	13250	20230913	-13.51	9440	20230327	21.40	13250	-13.51	20230913	9440	21.40	20230327	13250	-13.51	20230913	9440	21.40	20230327	0.90	N	000320	500	84 억	514296	N	N	7	N	N
4	20231229	140105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	11460	10	2	0.09	151924620	13332	25.93	11460	11500	11310	14880	8020	11450	11395.43	3.87	-2356	-1218	11916	11682	11546	11312	11176	11615	11245	84	3430	500	8240	10	1	13291151	1523	6.20	0.39	12	0.10	1849.00	29719.00	13250	20230913	-13.51	9440	20230327	21.40	13250	-13.51	20230913	9440	21.40	20230327	13250	-13.51	20230913	9440	21.40	20230327	0.90	N	000320	500	84 억	514296	N	N	7	N	N
5	20231229	130106	00	50.00	KOSPI	금융업	N	N	N	N	50	N	11460	10	2	0.09	151924620	13332	25.93	11460	11500	11310	14880	8020	11450	11395.43	3.87	-2356	-1218	11916	11682	11546	11312	11176	11615	11245	84	3430	500	8240	10	1	13291151	1523	6.20	0.39	12	0.10	1849.00	29719.00	13250	20230913	-13.51	9440	20230327	21.40	13250	-13.51	20230913	9440	21.40	20230327	13250	-13.51	20230913	9440	21.40	20230327	0.90	N	000320	500	84 억	514296	N	N	7	N	N
6	20231229	120106	00	50.00	KOSPI	금융업	N	N	N	N	50	N	11460	10	2	0.09	151924620	13332	25.93	11460	11500	11310	14880	8020	11450	11395.43	3.87	-2356	-1218	11916	11682	11546	11312	11176	11615	11245	84	3430	500	8240	10	1	13291151	1523	6.20	0.39	12	0.10	1849.00	29719.00	13250	20230913	-13.51	9440	20230327	21.40	13250	-13.51	20230913	9440	21.40	20230327	13250	-13.51	20230913	9440	21.40	20230327	0.90	N	000320	500	84 억	514296	N	N	7	N	N
7	20231229	110105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	11460	10	2	0.09	151924620	13332	25.93	11460	11500	11310	14880	8020	11450	11395.43	3.87	-2356	-1218	11916	11682	11546	11312	11176	11615	11245	84	3430	500	8240	10	1	13291151	1523	6.20	0.39	12	0.10	1849.00	29719.00	13250	20230913	-13.51	9440	20230327	21.40	13250	-13.51	20230913	9440	21.40	20230327	13250	-13.51	20230913	9440	21.40	20230327	0.90	N	000320	500	84 억	514296	N	N	7	N	N
8	20231229	100105	00	50.00	KOSPI	금융업	N	N	N	N	50	N	11460	10	2	0.09	151924620	13332	25.93	11460	11500	11310	14880	8020	11450	11395.43	3.87	-2356	-1218	11916	11682	11546	11312	11176	11615	11245	84	3430	500	8240	10	1	13291151	1523	6.20	0.39	12	0.10	1849.00	29719.00	13250	20230913	-13.51	9440	20230327	21.40	13250	-13.51	20230913	9440	21.40	20230327	13250	-13.51	20230913	9440	21.40	20230327	0.90	N	000320	500	84 억	514296	N	N	7	N	N
9	20231229	090106	00	50.00	KOSPI	금융업	N	N	N	N	50	N	11460	10	2	0.09	151924620	13332	25.93	11460	11500	11310	14880	8020	11450	11395.43	3.87	-2356	-1218	11916	11682	11546	11312	11176	11615	11245	84	3430	500	8240	10	1	13291151	1523	6.20	0.39	12	0.10	1849.00	29719.00	13250	20230913	-13.51	9440	20230327	21.40	13250	-13.51	20230913	9440	21.40	20230327	13250	-13.51	20230913	9440	21.40	20230327	0.90	N	000320	500	84 억	514296	N	N	7	N	N
10	20231228	160106	57	100.00	KOSPI	금융업	N	N	N	N		N	11460	10	2	0.09	151913120	13331	25.93	11460	11500	11310	14880	8020	11450	11395.43	3.89	0	-1218	11916	11682	11546	11312	11176	11615	11245	84	3430	500	8240	10	1	13291151	1523	6.20	0.39	12	0.10	1849.00	29719.00	13250	20230913	-13.51	9440	20230327	21.40	13250	-13.51	20230913	9440	21.40	20230327	13250	-13.51	20230913	9440	21.40	20230327	0.90	N	000320	500	84 억	516652	N	N	7	N	N
11	20231228	150106	57	100.00	KOSPI	금융업	N	N	N	N		N	11410	-40	5	-0.35	132498690	11633	22.62	11460	11500	11310	14880	8020	11450	11389.90	3.89	0	-1267	11916	11682	11546	11312	11176	11615	11245	84	3430	500	8240	10	1	13291151	1517	6.17	0.38	12	0.09	1849.00	29719.00	13250	20230913	-13.89	9440	20230327	20.87	13250	-13.89	20230913	9440	20.87	20230327	13250	-13.89	20230913	9440	20.87	20230327	0.90	N	000320	500	84 억	516652	N	N	18	N	N
12	20231228	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	11410	-40	5	-0.35	103311570	9071	17.64	11460	11500	11310	14880	8020	11450	11389.22	3.89	0	-2299	11916	11682	11546	11312	11176	11615	11245	84	3430	500	8240	10	1	13291151	1517	6.17	0.38	12	0.07	1849.00	29719.00	13250	20230913	-13.89	9440	20230327	20.87	13250	-13.89	20230913	9440	20.87	20230327	13250	-13.89	20230913	9440	20.87	20230327	0.90	N	000320	500	84 억	516652	N	N	18	N	N
13	20231228	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	11430	-20	5	-0.17	60956720	5357	10.42	11460	11500	11310	14880	8020	11450	11378.89	3.89	0	-2132	11916	11682	11546	11312	11176	11615	11245	84	3430	500	8240	10	1	13291151	1519	6.18	0.38	12	0.04	1849.00	29719.00	13250	20230913	-13.74	9440	20230327	21.08	13250	-13.74	20230913	9440	21.08	20230327	13250	-13.74	20230913	9440	21.08	20230327	0.90	N	000320	500	84 억	516652	N	N	18	N	N
14	20231228	120106	57	100.00	KOSPI	금융업	N	N	N	N		N	11370	-80	5	-0.70	54568030	4797	9.33	11460	11500	11310	14880	8020	11450	11375.45	3.89	0	-1895	11916	11682	11546	11312	11176	11615	11245	84	3430	500	8240	10	1	13291151	1511	6.15	0.38	12	0.04	1849.00	29719.00	13250	20230913	-14.19	9440	20230327	20.44	13250	-14.19	20230913	9440	20.44	20230327	13250	-14.19	20230913	9440	20.44	20230327	0.90	N	000320	500	84 억	516652	N	N	18	N	N
15	20231228	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	11390	-60	5	-0.52	43225260	3802	7.39	11460	11500	11310	14880	8020	11450	11369.08	3.89	0	-1607	11916	11682	11546	11312	11176	11615	11245	84	3430	500	8240	10	1	13291151	1514	6.16	0.38	12	0.03	1849.00	29719.00	13250	20230913	-14.04	9440	20230327	20.66	13250	-14.04	20230913	9440	20.66	20230327	13250	-14.04	20230913	9440	20.66	20230327	0.90	N	000320	500	84 억	516652	N	N	18	N	N
16	20231228	100106	57	100.00	KOSPI	금융업	N	N	N	N		N	11360	-90	5	-0.79	15822030	1389	2.70	11460	11500	11350	14880	8020	11450	11390.95	3.89	0	-893	11916	11682	11546	11312	11176	11615	11245	84	3430	500	8240	10	1	13291151	1510	6.14	0.38	12	0.01	1849.00	29719.00	13250	20230913	-14.26	9440	20230327	20.34	13250	-14.26	20230913	9440	20.34	20230327	13250	-14.26	20230913	9440	20.34	20230327	0.90	N	000320	500	84 억	516652	N	N	18	N	N
17	20231228	090105	57	100.00	KOSPI	금융업	N	N	N	N		N	11450	0	3	0.00	1982670	173	0.34	11460	11500	11450	14880	8020	11450	11460.52	3.89	0	-84	11916	11682	11546	11312	11176	11615	11245	84	3430	500	8240	10	1	13291151	1522	6.19	0.39	12	0.00	1849.00	29719.00	13250	20230913	-13.58	9440	20230327	21.29	13250	-13.58	20230913	9440	21.29	20230327	13250	-13.58	20230913	9440	21.29	20230327	0.90	N	000320	500	84 억	516652	N	N	18	N	N
18	20231227	160106	57	100.00	KOSPI	금융업	N	N	N	N		N	11450	-430	5	-3.62	598078270	51416	91.58	11780	11780	11410	15440	8320	11880	11632.14	3.97	0	-10832	12060	11970	11860	11770	11660	12015	11815	84	3560	500	8550	10	1	13291151	1522	6.19	0.39	12	0.39	1849.00	29719.00	13250	20230913	-13.58	9440	20230327	21.29	13250	-13.58	20230913	9440	21.29	20230327	13250	-13.58	20230913	9440	21.29	20230327	0.88	N	000320	500	84 억	527660	N	N	18	N	N
19	20231227	150106	57	100.00	KOSPI	금융업	N	N	N	N		N	11460	-420	5	-3.54	587904610	50527	90.00	11780	11780	11410	15440	8320	11880	11635.45	3.97	0	-10024	12060	11970	11860	11770	11660	12015	11815	84	3560	500	8550	10	1	13291151	1523	6.20	0.39	12	0.38	1849.00	29719.00	13250	20230913	-13.51	9440	20230327	21.40	13250	-13.51	20230913	9440	21.40	20230327	13250	-13.51	20230913	9440	21.40	20230327	0.88	N	000320	500	84 억	527660	N	N	100	N	N
20	20231227	140106	57	100.00	KOSPI	금융업	N	N	N	N		N	11430	-450	5	-3.79	572607530	49188	87.61	11780	11780	11430	15440	8320	11880	11641.20	3.97	0	-9230	12060	11970	11860	11770	11660	12015	11815	84	3560	500	8550	10	1	13291151	1519	6.18	0.38	12	0.37	1849.00	29719.00	13250	20230913	-13.74	9440	20230327	21.08	13250	-13.74	20230913	9440	21.08	20230327	13250	-13.74	20230913	9440	21.08	20230327	0.88	N	000320	500	84 억	527660	N	N	100	N	N
21	20231227	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	11530	-350	5	-2.95	512247580	43919	78.23	11780	11780	11460	15440	8320	11880	11663.46	3.97	0	-7113	12060	11970	11860	11770	11660	12015	11815	84	3560	500	8550	10	1	13291151	1532	6.24	0.39	12	0.33	1849.00	29719.00	13250	20230913	-12.98	9440	20230327	22.14	13250	-12.98	20230913	9440	22.14	20230327	13250	-12.98	20230913	9440	22.14	20230327	0.88	N	000320	500	84 억	527660	N	N	100	N	N
22	20231227	120105	57	100.00	KOSPI	금융업	N	N	N	N		N	11540	-340	5	-2.86	488815090	41877	74.59	11780	11780	11480	15440	8320	11880	11672.64	3.97	0	-6586	12060	11970	11860	11770	11660	12015	11815	84	3560	500	8550	10	1	13291151	1534	6.24	0.39	12	0.32	1849.00	29719.00	13250	20230913	-12.91	9440	20230327	22.25	13250	-12.91	20230913	9440	22.25	20230327	13250	-12.91	20230913	9440	22.25	20230327	0.88	N	000320	500	84 억	527660	N	N	100	N	N
23	20231227	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	11490	-390	5	-3.28	485798820	41615	74.12	11780	11780	11480	15440	8320	11880	11673.65	3.97	0	-6340	12060	11970	11860	11770	11660	12015	11815	84	3560	500	8550	10	1	13291151	1527	6.21	0.39	12	0.31	1849.00	29719.00	13250	20230913	-13.28	9440	20230327	21.72	13250	-13.28	20230913	9440	21.72	20230327	13250	-13.28	20230913	9440	21.72	20230327	0.88	N	000320	500	84 억	527660	N	N	100	N	N
24	20231227	100106	57	100.00	KOSPI	금융업	N	N	N	N		N	11550	-330	5	-2.78	452224540	38696	68.93	11780	11780	11520	15440	8320	11880	11686.60	3.97	0	-4252	12060	11970	11860	11770	11660	12015	11815	84	3560	500	8550	10	1	13291151	1535	6.25	0.39	12	0.29	1849.00	29719.00	13250	20230913	-12.83	9440	20230327	22.35	13250	-12.83	20230913	9440	22.35	20230327	13250	-12.83	20230913	9440	22.35	20230327	0.88	N	000320	500	84 억	527660	N	N	100	N	N
25	20231227	090106	57	100.00	KOSPI	금융업	N	N	N	N		N	11700	-180	5	-1.52	16182160	1374	2.45	11780	11780	11700	15440	8320	11880	11777.41	3.97	0	-141	12060	11970	11860	11770	11660	12015	11815	84	3560	500	8550	10	1	13291151	1555	6.33	0.39	12	0.01	1849.00	29719.00	13250	20230913	-11.70	9440	20230327	23.94	13250	-11.70	20230913	9440	23.94	20230327	13250	-11.70	20230913	9440	23.94	20230327	0.88	N	000320	500	84 억	527660	N	N	100	N	N
26	20231226	160106	57	100.00	KOSPI	금융업	N	N	N	N		N	11880	70	2	0.59	662313640	56088	199.54	11820	11950	11750	15350	8270	11810	11808.43	3.93	0	3349	12003	11906	11823	11726	11643	11865	11685	84	3540	500	8500	10	1	13291151	1579	6.43	0.40	12	0.42	1849.00	29719.00	13250	20230913	-10.34	9440	20230327	25.85	13250	-10.34	20230913	9440	25.85	20230327	13250	-10.34	20230913	9440	25.85	20230327	0.88	N	000320	500	84 억	522840	N	N	100	N	N
27	20231226	150105	57	100.00	KOSPI	금융업	N	N	N	N		N	11830	20	2	0.17	624075140	52860	188.06	11820	11950	11750	15350	8270	11810	11806.19	3.93	0	1079	12003	11906	11823	11726	11643	11865	11685	84	3540	500	8500	10	1	13291151	1572	6.40	0.40	12	0.40	1849.00	29719.00	13250	20230913	-10.72	9440	20230327	25.32	13250	-10.72	20230913	9440	25.32	20230327	13250	-10.72	20230913	9440	25.32	20230327	0.88	N	000320	500	84 억	522840	N	N	240	N	N
28	20231226	140106	57	100.00	KOSPI	금융업	N	N	N	N		N	11800	-10	5	-0.08	563766490	47748	169.87	11820	11950	11750	15350	8270	11810	11807.12	3.93	0	-1206	12003	11906	11823	11726	11643	11865	11685	84	3540	500	8500	10	1	13291151	1568	6.38	0.40	12	0.36	1849.00	29719.00	13250	20230913	-10.94	9440	20230327	25.00	13250	-10.94	20230913	9440	25.00	20230327	13250	-10.94	20230913	9440	25.00	20230327	0.88	N	000320	500	84 억	522840	N	N	240	N	N
29	20231226	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	11770	-40	5	-0.34	529724570	44857	159.59	11820	11950	11750	15350	8270	11810	11809.18	3.93	0	-1343	12003	11906	11823	11726	11643	11865	11685	84	3540	500	8500	10	1	13291151	1564	6.37	0.40	12	0.34	1849.00	29719.00	13250	20230913	-11.17	9440	20230327	24.68	13250	-11.17	20230913	9440	24.68	20230327	13250	-11.17	20230913	9440	24.68	20230327	0.88	N	000320	500	84 억	522840	N	N	240	N	N
30	20231226	120106	57	100.00	KOSPI	금융업	N	N	N	N		N	11790	-20	5	-0.17	452134260	38267	136.14	11820	11950	11770	15350	8270	11810	11815.25	3.93	0	-1937	12003	11906	11823	11726	11643	11865	11685	84	3540	500	8500	10	1	13291151	1567	6.38	0.40	12	0.29	1849.00	29719.00	13250	20230913	-11.02	9440	20230327	24.89	13250	-11.02	20230913	9440	24.89	20230327	13250	-11.02	20230913	9440	24.89	20230327	0.88	N	000320	500	84 억	522840	N	N	240	N	N
31	20231226	110106	57	100.00	KOSPI	금융업	N	N	N	N		N	11790	-20	5	-0.17	406902820	34430	122.49	11820	11950	11780	15350	8270	11810	11818.26	3.93	0	-1627	12003	11906	11823	11726	11643	11865	11685	84	3540	500	8500	10	1	13291151	1567	6.38	0.40	12	0.26	1849.00	29719.00	13250	20230913	-11.02	9440	20230327	24.89	13250	-11.02	20230913	9440	24.89	20230327	13250	-11.02	20230913	9440	24.89	20230327	0.88	N	000320	500	84 억	522840	N	N	240	N	N
32	20231226	100106	57	100.00	KOSPI	금융업	N	N	N	N		N	11800	-10	5	-0.08	389328410	32940	117.19	11820	11950	11780	15350	8270	11810	11819.32	3.93	0	-1384	12003	11906	11823	11726	11643	11865	11685	84	3540	500	8500	10	1	13291151	1568	6.38	0.40	12	0.25	1849.00	29719.00	13250	20230913	-10.94	9440	20230327	25.00	13250	-10.94	20230913	9440	25.00	20230327	13250	-10.94	20230913	9440	25.00	20230327	0.88	N	000320	500	84 억	522840	N	N	240	N	N
33	20231226	090106	57	100.00	KOSPI	금융업	N	N	N	N		N	11820	10	2	0.08	1005100	85	0.30	11820	11920	11820	15350	8270	11810	11824.71	3.93	0	5	12003	11906	11823	11726	11643	11865	11685	84	3540	500	8500	10	1	13291151	1571	6.39	0.40	12	0.00	1849.00	29719.00	13250	20230913	-10.79	9440	20230327	25.21	13250	-10.79	20230913	9440	25.21	20230327	13250	-10.79	20230913	9440	25.21	20230327	0.88	N	000320	500	84 억	522840	N	N	240	N	N
34	20231222	160105	57	100.00	KOSPI	금융업	N	N	N	N		N	11810	10	2	0.08	284042500	24106	268.68	11920	11920	11740	15340	8260	11800	11782.99	3.92	0	-2129	11993	11896	11843	11746	11693	11870	11720	84	3540	500	8490	10	1	13291151	1570	6.39	0.40	12	0.18	1849.00	29719.00	13250	20230913	-10.87	9440	20230327	25.11	13250	-10.87	20230913	9440	25.11	20230327	13250	-10.87	20230913	9440	25.11	20230327	0.92	N	000320	500	84 억	520646	N	N	240	N	N
35	20231222	150106	57	100.00	KOSPI	금융업	N	N	N	N		N	11780	-20	5	-0.17	251690490	21356	238.03	11920	11920	11750	15340	8260	11800	11785.47	3.92	0	-2022	11993	11896	11843	11746	11693	11870	11720	84	3540	500	8490	10	1	13291151	1566	6.37	0.40	12	0.16	1849.00	29719.00	13250	20230913	-11.09	9440	20230327	24.79	13250	-11.09	20230913	9440	24.79	20230327	13250	-11.09	20230913	9440	24.79	20230327	0.92	N	000320	500	84 억	520646	N	N	20	N	N
36	20231222	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	11770	-30	5	-0.25	239629130	20332	226.62	11920	11920	11750	15340	8260	11800	11785.81	3.92	0	-1391	11993	11896	11843	11746	11693	11870	11720	84	3540	500	8490	10	1	13291151	1564	6.37	0.40	12	0.15	1849.00	29719.00	13250	20230913	-11.17	9440	20230327	24.68	13250	-11.17	20230913	9440	24.68	20230327	13250	-11.17	20230913	9440	24.68	20230327	0.92	N	000320	500	84 억	520646	N	N	20	N	N
37	20231222	130106	57	100.00	KOSPI	금융업	N	N	N	N		N	11820	20	2	0.17	228097410	19353	215.70	11920	11920	11750	15340	8260	11800	11786.15	3.92	0	-714	11993	11896	11843	11746	11693	11870	11720	84	3540	500	8490	10	1	13291151	1571	6.39	0.40	12	0.15	1849.00	29719.00	13250	20230913	-10.79	9440	20230327	25.21	13250	-10.79	20230913	9440	25.21	20230327	13250	-10.79	20230913	9440	25.21	20230327	0.92	N	000320	500	84 억	520646	N	N	20	N	N
38	20231222	120105	57	100.00	KOSPI	금융업	N	N	N	N		N	11780	-20	5	-0.17	195898060	16625	185.30	11920	11920	11750	15340	8260	11800	11783.34	3.92	0	38	11993	11896	11843	11746	11693	11870	11720	84	3540	500	8490	10	1	13291151	1566	6.37	0.40	12	0.13	1849.00	29719.00	13250	20230913	-11.09	9440	20230327	24.79	13250	-11.09	20230913	9440	24.79	20230327	13250	-11.09	20230913	9440	24.79	20230327	0.92	N	000320	500	84 억	520646	N	N	20	N	N
39	20231222	110106	57	100.00	KOSPI	금융업	N	N	N	N		N	11760	-40	5	-0.34	94400660	8023	89.42	11920	11920	11750	15340	8260	11800	11766.25	3.92	0	644	11993	11896	11843	11746	11693	11870	11720	84	3540	500	8490	10	1	13291151	1563	6.36	0.40	12	0.06	1849.00	29719.00	13250	20230913	-11.25	9440	20230327	24.58	13250	-11.25	20230913	9440	24.58	20230327	13250	-11.25	20230913	9440	24.58	20230327	0.92	N	000320	500	84 억	520646	N	N	20	N	N
40	20231222	100105	57	100.00	KOSPI	금융업	N	N	N	N		N	11780	-20	5	-0.17	80694300	6857	76.43	11920	11920	11750	15340	8260	11800	11768.16	3.92	0	1159	11993	11896	11843	11746	11693	11870	11720	84	3540	500	8490	10	1	13291151	1566	6.37	0.40	12	0.05	1849.00	29719.00	13250	20230913	-11.09	9440	20230327	24.79	13250	-11.09	20230913	9440	24.79	20230327	13250	-11.09	20230913	9440	24.79	20230327	0.92	N	000320	500	84 억	520646	N	N	20	N	N
41	20231222	090105	57	100.00	KOSPI	금융업	N	N	N	N		N	11910	110	2	0.93	1107750	93	1.04	11920	11920	11910	15340	8260	11800	11911.29	3.92	0	-44	11993	11896	11843	11746	11693	11870	11720	84	3540	500	8490	10	1	13291151	1583	6.44	0.40	12	0.00	1849.00	29719.00	13250	20230913	-10.11	9440	20230327	26.17	13250	-10.11	20230913	9440	26.17	20230327	13250	-10.11	20230913	9440	26.17	20230327	0.92	N	000320	500	84 억	520646	N	N	20	N	N
42	20231221	160105	57	100.00	KOSPI	금융업	N	N	N	N		N	11800	-70	5	-0.59	104593100	8849	66.23	11870	11940	11790	15430	8310	11870	11819.79	3.93	0	-2153	12003	11936	11863	11796	11723	11900	11760	84	3560	500	8540	10	1	13291151	1568	6.38	0.40	12	0.07	1849.00	29719.00	13250	20230913	-10.94	9440	20230327	25.00	13250	-10.94	20230913	9440	25.00	20230327	13250	-10.94	20230913	9440	25.00	20230327	0.94	N	000320	500	84 억	522481	N	N	20	N	N
43	20231221	150106	57	100.00	KOSPI	금융업	N	N	N	N		N	11790	-80	5	-0.67	92216060	7800	58.37	11870	11940	11790	15430	8310	11870	11822.57	3.93	0	-1740	12003	11936	11863	11796	11723	11900	11760	84	3560	500	8540	10	1	13291151	1567	6.38	0.40	12	0.06	1849.00	29719.00	13250	20230913	-11.02	9440	20230327	24.89	13250	-11.02	20230913	9440	24.89	20230327	13250	-11.02	20230913	9440	24.89	20230327	0.94	N	000320	500	84 억	522481	N	N	93	N	N
44	20231221	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	11820	-50	5	-0.42	68971750	5831	43.64	11870	11940	11800	15430	8310	11870	11828.46	3.93	0	-1598	12003	11936	11863	11796	11723	11900	11760	84	3560	500	8540	10	1	13291151	1571	6.39	0.40	12	0.04	1849.00	29719.00	13250	20230913	-10.79	9440	20230327	25.21	13250	-10.79	20230913	9440	25.21	20230327	13250	-10.79	20230913	9440	25.21	20230327	0.94	N	000320	500	84 억	522481	N	N	93	N	N
45	20231221	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	11800	-70	5	-0.59	53263570	4507	33.73	11870	11940	11800	15430	8310	11870	11817.97	3.93	0	-1262	12003	11936	11863	11796	11723	11900	11760	84	3560	500	8540	10	1	13291151	1568	6.38	0.40	12	0.03	1849.00	29719.00	13250	20230913	-10.94	9440	20230327	25.00	13250	-10.94	20230913	9440	25.00	20230327	13250	-10.94	20230913	9440	25.00	20230327	0.94	N	000320	500	84 억	522481	N	N	93	N	N
46	20231221	120106	57	100.00	KOSPI	금융업	N	N	N	N		N	11820	-50	5	-0.42	47630560	4030	30.16	11870	11940	11800	15430	8310	11870	11819.00	3.93	0	-1110	12003	11936	11863	11796	11723	11900	11760	84	3560	500	8540	10	1	13291151	1571	6.39	0.40	12	0.03	1849.00	29719.00	13250	20230913	-10.79	9440	20230327	25.21	13250	-10.79	20230913	9440	25.21	20230327	13250	-10.79	20230913	9440	25.21	20230327	0.94	N	000320	500	84 억	522481	N	N	93	N	N
47	20231221	110106	57	100.00	KOSPI	금융업	N	N	N	N		N	11820	-50	5	-0.42	36387230	3078	23.04	11870	11940	11800	15430	8310	11870	11821.71	3.93	0	-1013	12003	11936	11863	11796	11723	11900	11760	84	3560	500	8540	10	1	13291151	1571	6.39	0.40	12	0.02	1849.00	29719.00	13250	20230913	-10.79	9440	20230327	25.21	13250	-10.79	20230913	9440	25.21	20230327	13250	-10.79	20230913	9440	25.21	20230327	0.94	N	000320	500	84 억	522481	N	N	93	N	N
48	20231221	100105	57	100.00	KOSPI	금융업	N	N	N	N		N	11820	-50	5	-0.42	7765680	656	4.91	11870	11940	11820	15430	8310	11870	11837.93	3.93	0	-221	12003	11936	11863	11796	11723	11900	11760	84	3560	500	8540	10	1	13291151	1571	6.39	0.40	12	0.00	1849.00	29719.00	13250	20230913	-10.79	9440	20230327	25.21	13250	-10.79	20230913	9440	25.21	20230327	13250	-10.79	20230913	9440	25.21	20230327	0.94	N	000320	500	84 억	522481	N	N	93	N	N
49	20231221	090105	57	100.00	KOSPI	금융업	N	N	N	N		N	11870	0	3	0.00	130570	11	0.08	11870	11870	11870	15430	8310	11870	11870.00	3.93	0	8	12003	11936	11863	11796	11723	11900	11760	84	3560	500	8540	10	1	13291151	1578	6.42	0.40	12	0.00	1849.00	29719.00	13250	20230913	-10.42	9440	20230327	25.74	13250	-10.42	20230913	9440	25.74	20230327	13250	-10.42	20230913	9440	25.74	20230327	0.94	N	000320	500	84 억	522481	N	N	93	N	N
50	20231220	160105	57	100.00	KOSPI	금융업	N	N	N	N		N	11870	50	2	0.42	158126350	13352	164.23	11930	11930	11790	15360	8280	11820	11842.87	3.93	0	-1001	12353	12086	11933	11666	11513	12010	11590	84	3540	500	8510	10	1	13291151	1578	6.42	0.40	12	0.10	1849.00	29719.00	13250	20230913	-10.42	9440	20230327	25.74	13250	-10.42	20230913	9440	25.74	20230327	13250	-10.42	20230913	9440	25.74	20230327	0.91	N	000320	500	84 억	522605	N	N	93	N	N
51	20231220	150106	57	100.00	KOSPI	금융업	N	N	N	N		N	11840	20	2	0.17	151443950	12788	157.29	11930	11930	11790	15360	8280	11820	11842.66	3.93	0	-986	12353	12086	11933	11666	11513	12010	11590	84	3540	500	8510	10	1	13291151	1574	6.40	0.40	12	0.10	1849.00	29719.00	13250	20230913	-10.64	9440	20230327	25.42	13250	-10.64	20230913	9440	25.42	20230327	13250	-10.64	20230913	9440	25.42	20230327	0.91	N	000320	500	84 억	522605	N	N	117	N	N
52	20231220	140106	57	100.00	KOSPI	금융업	N	N	N	N		N	11830	10	2	0.08	138508090	11696	143.86	11930	11930	11790	15360	8280	11820	11842.35	3.93	0	-959	12353	12086	11933	11666	11513	12010	11590	84	3540	500	8510	10	1	13291151	1572	6.40	0.40	12	0.09	1849.00	29719.00	13250	20230913	-10.72	9440	20230327	25.32	13250	-10.72	20230913	9440	25.32	20230327	13250	-10.72	20230913	9440	25.32	20230327	0.91	N	000320	500	84 억	522605	N	N	117	N	N
53	20231220	130107	57	100.00	KOSPI	금융업	N	N	N	N		N	11800	-20	5	-0.17	127541000	10768	132.45	11930	11930	11800	15360	8280	11820	11844.45	3.93	0	-1015	12353	12086	11933	11666	11513	12010	11590	84	3540	500	8510	10	1	13291151	1568	6.38	0.40	12	0.08	1849.00	29719.00	13250	20230913	-10.94	9440	20230327	25.00	13250	-10.94	20230913	9440	25.00	20230327	13250	-10.94	20230913	9440	25.00	20230327	0.91	N	000320	500	84 억	522605	N	N	117	N	N
54	20231220	120105	57	100.00	KOSPI	금융업	N	N	N	N		N	11840	20	2	0.17	98022410	8271	101.73	11930	11930	11820	15360	8280	11820	11851.34	3.93	0	-1011	12353	12086	11933	11666	11513	12010	11590	84	3540	500	8510	10	1	13291151	1574	6.40	0.40	12	0.06	1849.00	29719.00	13250	20230913	-10.64	9440	20230327	25.42	13250	-10.64	20230913	9440	25.42	20230327	13250	-10.64	20230913	9440	25.42	20230327	0.91	N	000320	500	84 억	522605	N	N	117	N	N
55	20231220	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	11820	0	3	0.00	30720940	2591	31.87	11930	11930	11820	15360	8280	11820	11856.79	3.93	0	-567	12353	12086	11933	11666	11513	12010	11590	84	3540	500	8510	10	1	13291151	1571	6.39	0.40	12	0.02	1849.00	29719.00	13250	20230913	-10.79	9440	20230327	25.21	13250	-10.79	20230913	9440	25.21	20230327	13250	-10.79	20230913	9440	25.21	20230327	0.91	N	000320	500	84 억	522605	N	N	117	N	N
56	20231220	100105	57	100.00	KOSPI	금융업	N	N	N	N		N	11850	30	2	0.25	9204530	774	9.52	11930	11930	11850	15360	8280	11820	11892.16	3.93	0	-268	12353	12086	11933	11666	11513	12010	11590	84	3540	500	8510	10	1	13291151	1575	6.41	0.40	12	0.01	1849.00	29719.00	13250	20230913	-10.57	9440	20230327	25.53	13250	-10.57	20230913	9440	25.53	20230327	13250	-10.57	20230913	9440	25.53	20230327	0.91	N	000320	500	84 억	522605	N	N	117	N	N
57	20231220	090106	57	100.00	KOSPI	금융업	N	N	N	N		N	11930	110	2	0.93	2040030	171	2.10	11930	11930	11930	15360	8280	11820	11930.00	3.93	0	1	12353	12086	11933	11666	11513	12010	11590	84	3540	500	8510	10	1	13291151	1586	6.45	0.40	12	0.00	1849.00	29719.00	13250	20230913	-9.96	9440	20230327	26.38	13250	-9.96	20230913	9440	26.38	20230327	13250	-9.96	20230913	9440	26.38	20230327	0.91	N	000320	500	84 억	522605	N	N	117	N	N
58	20231219	160106	57	100.00	KOSPI	금융업	N	N	N	N		N	11820	-150	5	-1.25	96176960	8127	42.90	12000	12200	11780	15560	8380	11970	11834.25	3.95	0	-3205	12236	12102	11996	11862	11756	12050	11810	84	3590	500	8610	10	1	13291151	1571	6.39	0.40	12	0.06	1849.00	29719.00	13250	20230913	-10.79	9440	20230327	25.21	13250	-10.79	20230913	9440	25.21	20230327	13250	-10.79	20230913	9440	25.21	20230327	0.98	N	000320	500	84 억	524602	N	N	117	N	N
59	20231219	150106	57	100.00	KOSPI	금융업	N	N	N	N		N	11820	-150	5	-1.25	83225090	7031	37.12	12000	12200	11780	15560	8380	11970	11836.88	3.95	0	-2616	12236	12102	11996	11862	11756	12050	11810	84	3590	500	8610	10	1	13291151	1571	6.39	0.40	12	0.05	1849.00	29719.00	13250	20230913	-10.79	9440	20230327	25.21	13250	-10.79	20230913	9440	25.21	20230327	13250	-10.79	20230913	9440	25.21	20230327	0.98	N	000320	500	84 억	524602	N	N	181	N	N
60	20231219	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	11820	-150	5	-1.25	71510130	6040	31.89	12000	12200	11780	15560	8380	11970	11839.43	3.95	0	-1747	12236	12102	11996	11862	11756	12050	11810	84	3590	500	8610	10	1	13291151	1571	6.39	0.40	12	0.05	1849.00	29719.00	13250	20230913	-10.79	9440	20230327	25.21	13250	-10.79	20230913	9440	25.21	20230327	13250	-10.79	20230913	9440	25.21	20230327	0.98	N	000320	500	84 억	524602	N	N	181	N	N
61	20231219	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	11820	-150	5	-1.25	70091670	5920	31.25	12000	12200	11780	15560	8380	11970	11839.81	3.95	0	-1630	12236	12102	11996	11862	11756	12050	11810	84	3590	500	8610	10	1	13291151	1571	6.39	0.40	12	0.04	1849.00	29719.00	13250	20230913	-10.79	9440	20230327	25.21	13250	-10.79	20230913	9440	25.21	20230327	13250	-10.79	20230913	9440	25.21	20230327	0.98	N	000320	500	84 억	524602	N	N	181	N	N
62	20231219	120105	57	100.00	KOSPI	금융업	N	N	N	N		N	11810	-160	5	-1.34	66824300	5644	29.80	12000	12200	11780	15560	8380	11970	11839.88	3.95	0	-1389	12236	12102	11996	11862	11756	12050	11810	84	3590	500	8610	10	1	13291151	1570	6.39	0.40	12	0.04	1849.00	29719.00	13250	20230913	-10.87	9440	20230327	25.11	13250	-10.87	20230913	9440	25.11	20230327	13250	-10.87	20230913	9440	25.11	20230327	0.98	N	000320	500	84 억	524602	N	N	181	N	N
63	20231219	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	11850	-120	5	-1.00	64252380	5427	28.65	12000	12200	11780	15560	8380	11970	11839.39	3.95	0	-1182	12236	12102	11996	11862	11756	12050	11810	84	3590	500	8610	10	1	13291151	1575	6.41	0.40	12	0.04	1849.00	29719.00	13250	20230913	-10.57	9440	20230327	25.53	13250	-10.57	20230913	9440	25.53	20230327	13250	-10.57	20230913	9440	25.53	20230327	0.98	N	000320	500	84 억	524602	N	N	181	N	N
64	20231219	100105	57	100.00	KOSPI	금융업	N	N	N	N		N	11830	-140	5	-1.17	35625450	3002	15.85	12000	12200	11800	15560	8380	11970	11867.24	3.95	0	-1277	12236	12102	11996	11862	11756	12050	11810	84	3590	500	8610	10	1	13291151	1572	6.40	0.40	12	0.02	1849.00	29719.00	13250	20230913	-10.72	9440	20230327	25.32	13250	-10.72	20230913	9440	25.32	20230327	13250	-10.72	20230913	9440	25.32	20230327	0.98	N	000320	500	84 억	524602	N	N	181	N	N
65	20231219	090105	57	100.00	KOSPI	금융업	N	N	N	N		N	12000	30	2	0.25	4438110	367	1.94	12000	12200	12000	15560	8380	11970	12092.94	3.95	0	-104	12236	12102	11996	11862	11756	12050	11810	84	3590	500	8610	10	1	13291151	1595	6.49	0.40	12	0.00	1849.00	29719.00	13250	20230913	-9.43	9440	20230327	27.12	13250	-9.43	20230913	9440	27.12	20230327	13250	-9.43	20230913	9440	27.12	20230327	0.98	N	000320	500	84 억	524602	N	N	181	N	N
66	20231218	160105	57	100.00	KOSPI	금융업	N	N	N	N		N	11970	-110	5	-0.91	226025320	18906	28.20	12130	12130	11890	15700	8460	12080	11955.20	3.95	0	-567	12426	12252	11926	11752	11426	12340	11840	84	3620	500	8690	10	1	13291151	1591	6.47	0.40	12	0.14	1849.00	29719.00	13250	20230913	-9.66	9440	20230327	26.80	13250	-9.66	20230913	9440	26.80	20230327	13250	-9.66	20230913	9440	26.80	20230327	0.96	N	000320	500	84 억	525160	N	N	181	N	N
67	20231218	150105	57	100.00	KOSPI	금융업	N	N	N	N		N	11970	-110	5	-0.91	152185370	12707	18.96	12130	12130	11890	15700	8460	12080	11976.50	3.95	0	-2810	12426	12252	11926	11752	11426	12340	11840	84	3620	500	8690	10	1	13291151	1591	6.47	0.40	12	0.10	1849.00	29719.00	13250	20230913	-9.66	9440	20230327	26.80	13250	-9.66	20230913	9440	26.80	20230327	13250	-9.66	20230913	9440	26.80	20230327	0.96	N	000320	500	84 억	525160	N	N	4590	N	N
68	20231218	140106	57	100.00	KOSPI	금융업	N	N	N	N		N	11990	-90	5	-0.75	87052170	7245	10.81	12130	12130	11960	15700	8460	12080	12015.48	3.95	0	-2709	12426	12252	11926	11752	11426	12340	11840	84	3620	500	8690	10	1	13291151	1594	6.48	0.40	12	0.05	1849.00	29719.00	13250	20230913	-9.51	9440	20230327	27.01	13250	-9.51	20230913	9440	27.01	20230327	13250	-9.51	20230913	9440	27.01	20230327	0.96	N	000320	500	84 억	525160	N	N	4590	N	N
69	20231218	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	12050	-30	5	-0.25	79035010	6576	9.81	12130	12130	11960	15700	8460	12080	12018.71	3.95	0	-2583	12426	12252	11926	11752	11426	12340	11840	84	3620	500	8690	10	1	13291151	1602	6.52	0.41	12	0.05	1849.00	29719.00	13250	20230913	-9.06	9440	20230327	27.65	13250	-9.06	20230913	9440	27.65	20230327	13250	-9.06	20230913	9440	27.65	20230327	0.96	N	000320	500	84 억	525160	N	N	4590	N	N
70	20231218	120105	57	100.00	KOSPI	금융업	N	N	N	N		N	12020	-60	5	-0.50	69650940	5795	8.64	12130	12130	11960	15700	8460	12080	12019.14	3.95	0	-2240	12426	12252	11926	11752	11426	12340	11840	84	3620	500	8690	10	1	13291151	1598	6.50	0.40	12	0.04	1849.00	29719.00	13250	20230913	-9.28	9440	20230327	27.33	13250	-9.28	20230913	9440	27.33	20230327	13250	-9.28	20230913	9440	27.33	20230327	0.96	N	000320	500	84 억	525160	N	N	4590	N	N
71	20231218	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	12020	-60	5	-0.50	63830420	5311	7.92	12130	12130	11960	15700	8460	12080	12018.53	3.95	0	-1875	12426	12252	11926	11752	11426	12340	11840	84	3620	500	8690	10	1	13291151	1598	6.50	0.40	12	0.04	1849.00	29719.00	13250	20230913	-9.28	9440	20230327	27.33	13250	-9.28	20230913	9440	27.33	20230327	13250	-9.28	20230913	9440	27.33	20230327	0.96	N	000320	500	84 억	525160	N	N	4590	N	N
72	20231218	100105	57	100.00	KOSPI	금융업	N	N	N	N		N	12020	-60	5	-0.50	48384490	4027	6.01	12130	12130	11960	15700	8460	12080	12015.02	3.95	0	-1667	12426	12252	11926	11752	11426	12340	11840	84	3620	500	8690	10	1	13291151	1598	6.50	0.40	12	0.03	1849.00	29719.00	13250	20230913	-9.28	9440	20230327	27.33	13250	-9.28	20230913	9440	27.33	20230327	13250	-9.28	20230913	9440	27.33	20230327	0.96	N	000320	500	84 억	525160	N	N	4590	N	N
73	20231218	090106	57	100.00	KOSPI	금융업	N	N	N	N		N	12080	0	3	0.00	545450	45	0.07	12130	12130	12080	15700	8460	12080	12121.11	3.95	0	0	12426	12252	11926	11752	11426	12340	11840	84	3620	500	8690	10	1	13291151	1606	6.53	0.41	12	0.00	1849.00	29719.00	13250	20230913	-8.83	9440	20230327	27.97	13250	-8.83	20230913	9440	27.97	20230327	13250	-8.83	20230913	9440	27.97	20230327	0.96	N	000320	500	84 억	525160	N	N	4590	N	N
74	20231215	160105	57	100.00	KOSPI	금융업	N	N	N	N		N	12080	420	2	3.60	800345980	67025	845.21	11660	12100	11600	15150	8170	11660	11940.86	3.96	0	20177	11820	11740	11660	11580	11500	11740	11580	84	3490	500	8390	10	1	13291151	1606	6.53	0.41	12	0.50	1849.00	29719.00	13250	20230913	-8.83	9440	20230327	27.97	13250	-8.83	20230913	9440	27.97	20230327	13250	-8.83	20230913	9440	27.97	20230327	0.96	N	000320	500	84 억	526618	N	N	4590	N	N
75	20231215	150105	57	100.00	KOSPI	금융업	N	N	N	N		N	12080	420	2	3.60	585397150	49210	620.55	11660	12100	11600	15150	8170	11660	11895.99	3.96	0	17696	11820	11740	11660	11580	11500	11740	11580	84	3490	500	8390	10	1	13291151	1606	6.53	0.41	12	0.37	1849.00	29719.00	13250	20230913	-8.83	9440	20230327	27.97	13250	-8.83	20230913	9440	27.97	20230327	13250	-8.83	20230913	9440	27.97	20230327	0.96	N	000320	500	84 억	526618	N	N	37	N	N
76	20231215	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	12050	390	2	3.34	366476700	31006	391.00	11660	12050	11600	15150	8170	11660	11819.64	3.96	0	14444	11820	11740	11660	11580	11500	11740	11580	84	3490	500	8390	10	1	13291151	1602	6.52	0.41	12	0.23	1849.00	29719.00	13250	20230913	-9.06	9440	20230327	27.65	13250	-9.06	20230913	9440	27.65	20230327	13250	-9.06	20230913	9440	27.65	20230327	0.96	N	000320	500	84 억	526618	N	N	37	N	N
77	20231215	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	11650	-10	5	-0.09	73019340	6268	79.04	11660	11730	11600	15150	8170	11660	11649.51	3.96	0	-1063	11820	11740	11660	11580	11500	11740	11580	84	3490	500	8390	10	1	13291151	1548	6.30	0.39	12	0.05	1849.00	29719.00	13250	20230913	-12.08	9440	20230327	23.41	13250	-12.08	20230913	9440	23.41	20230327	13250	-12.08	20230913	9440	23.41	20230327	0.96	N	000320	500	84 억	526618	N	N	37	N	N
78	20231215	120105	57	100.00	KOSPI	금융업	N	N	N	N		N	11680	20	2	0.17	67226390	5771	72.77	11660	11730	11600	15150	8170	11660	11648.96	3.96	0	-902	11820	11740	11660	11580	11500	11740	11580	84	3490	500	8390	10	1	13291151	1552	6.32	0.39	12	0.04	1849.00	29719.00	13250	20230913	-11.85	9440	20230327	23.73	13250	-11.85	20230913	9440	23.73	20230327	13250	-11.85	20230913	9440	23.73	20230327	0.96	N	000320	500	84 억	526618	N	N	37	N	N
79	20231215	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	11660	0	3	0.00	26113740	2240	28.25	11660	11730	11610	15150	8170	11660	11657.90	3.96	0	-701	11820	11740	11660	11580	11500	11740	11580	84	3490	500	8390	10	1	13291151	1550	6.31	0.39	12	0.02	1849.00	29719.00	13250	20230913	-12.00	9440	20230327	23.52	13250	-12.00	20230913	9440	23.52	20230327	13250	-12.00	20230913	9440	23.52	20230327	0.96	N	000320	500	84 억	526618	N	N	37	N	N
80	20231215	100105	57	100.00	KOSPI	금융업	N	N	N	N		N	11680	20	2	0.17	15650850	1342	16.92	11660	11730	11610	15150	8170	11660	11662.37	3.96	0	-498	11820	11740	11660	11580	11500	11740	11580	84	3490	500	8390	10	1	13291151	1552	6.32	0.39	12	0.01	1849.00	29719.00	13250	20230913	-11.85	9440	20230327	23.73	13250	-11.85	20230913	9440	23.73	20230327	13250	-11.85	20230913	9440	23.73	20230327	0.96	N	000320	500	84 억	526618	N	N	37	N	N
81	20231215	090104	57	100.00	KOSPI	금융업	N	N	N	N		N	11730	70	2	0.60	2438760	209	2.64	11660	11730	11660	15150	8170	11660	11669.63	3.96	0	24	11820	11740	11660	11580	11500	11740	11580	84	3490	500	8390	10	1	13291151	1559	6.34	0.39	12	0.00	1849.00	29719.00	13250	20230913	-11.47	9440	20230327	24.26	13250	-11.47	20230913	9440	24.26	20230327	13250	-11.47	20230913	9440	24.26	20230327	0.96	N	000320	500	84 억	526618	N	N	37	N	N
82	20231214	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11660	10	2	0.09	85079810	7316	27.57	11660	11740	11580	15140	8160	11650	11629.22	3.99	0	-3495	11896	11772	11696	11572	11496	11735	11535	84	3490	500	8380	10	1	13291151	1550	6.31	0.39	12	0.06	1849.00	29719.00	13250	20230913	-12.00	9440	20230327	23.52	13250	-12.00	20230913	9440	23.52	20230327	13250	-12.00	20230913	9440	23.52	20230327	0.98	N	000320	500	84 억	530403	N	N	37	N	N
83	20231214	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11640	-10	5	-0.09	73539450	6324	23.83	11660	11740	11580	15140	8160	11650	11628.63	3.99	0	-3417	11896	11772	11696	11572	11496	11735	11535	84	3490	500	8380	10	1	13291151	1547	6.30	0.39	12	0.05	1849.00	29719.00	13250	20230913	-12.15	9440	20230327	23.31	13250	-12.15	20230913	9440	23.31	20230327	13250	-12.15	20230913	9440	23.31	20230327	0.98	N	000320	500	84 억	530403	N	N	0	N	N
84	20231214	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11670	20	2	0.17	64260870	5528	20.83	11660	11740	11580	15140	8160	11650	11624.61	3.99	0	-3395	11896	11772	11696	11572	11496	11735	11535	84	3490	500	8380	10	1	13291151	1551	6.31	0.39	12	0.04	1849.00	29719.00	13250	20230913	-11.92	9440	20230327	23.62	13250	-11.92	20230913	9440	23.62	20230327	13250	-11.92	20230913	9440	23.62	20230327	0.98	N	000320	500	84 억	530403	N	N	0	N	N
85	20231214	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11620	-30	5	-0.26	58443860	5029	18.95	11660	11740	11580	15140	8160	11650	11621.37	3.99	0	-3526	11896	11772	11696	11572	11496	11735	11535	84	3490	500	8380	10	1	13291151	1544	6.28	0.39	12	0.04	1849.00	29719.00	13250	20230913	-12.30	9440	20230327	23.09	13250	-12.30	20230913	9440	23.09	20230327	13250	-12.30	20230913	9440	23.09	20230327	0.98	N	000320	500	84 억	530403	N	N	0	N	N
86	20231214	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11590	-60	5	-0.52	53379080	4593	17.31	11660	11740	11580	15140	8160	11650	11621.83	3.99	0	-3273	11896	11772	11696	11572	11496	11735	11535	84	3490	500	8380	10	1	13291151	1540	6.27	0.39	12	0.03	1849.00	29719.00	13250	20230913	-12.53	9440	20230327	22.78	13250	-12.53	20230913	9440	22.78	20230327	13250	-12.53	20230913	9440	22.78	20230327	0.98	N	000320	500	84 억	530403	N	N	0	N	N
87	20231214	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11640	-10	5	-0.09	46781750	4024	15.17	11660	11740	11580	15140	8160	11650	11625.68	3.99	0	-2942	11896	11772	11696	11572	11496	11735	11535	84	3490	500	8380	10	1	13291151	1547	6.30	0.39	12	0.03	1849.00	29719.00	13250	20230913	-12.15	9440	20230327	23.31	13250	-12.15	20230913	9440	23.31	20230327	13250	-12.15	20230913	9440	23.31	20230327	0.98	N	000320	500	84 억	530403	N	N	0	N	N
88	20231214	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11610	-40	5	-0.34	27547230	2366	8.92	11660	11740	11600	15140	8160	11650	11642.95	3.99	0	-1452	11896	11772	11696	11572	11496	11735	11535	84	3490	500	8380	10	1	13291151	1543	6.28	0.39	12	0.02	1849.00	29719.00	13250	20230913	-12.38	9440	20230327	22.99	13250	-12.38	20230913	9440	22.99	20230327	13250	-12.38	20230913	9440	22.99	20230327	0.98	N	000320	500	84 억	530403	N	N	0	N	N
89	20231214	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11700	50	2	0.43	1702150	146	0.55	11660	11710	11650	15140	8160	11650	11658.56	3.99	0	-2	11896	11772	11696	11572	11496	11735	11535	84	3490	500	8380	10	1	13291151	1555	6.33	0.39	12	0.00	1849.00	29719.00	13250	20230913	-11.70	9440	20230327	23.94	13250	-11.70	20230913	9440	23.94	20230327	13250	-11.70	20230913	9440	23.94	20230327	0.98	N	000320	500	84 억	530403	N	N	0	N	N
90	20231213	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11650	-120	5	-1.02	306510610	26261	259.50	11770	11820	11620	15300	8240	11770	11671.76	4.04	0	-5352	11870	11820	11770	11720	11670	11795	11695	84	3530	500	8470	10	1	13291151	1548	6.30	0.39	12	0.20	1849.00	29719.00	13250	20230913	-12.08	9440	20230327	23.41	13250	-12.08	20230913	9440	23.41	20230327	13250	-12.08	20230913	9440	23.41	20230327	0.97	N	000320	500	84 억	536311	N	N	0	N	N
91	20231213	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11650	-120	5	-1.02	283615720	24295	240.07	11770	11820	11630	15300	8240	11770	11673.83	4.04	0	-4354	11870	11820	11770	11720	11670	11795	11695	84	3530	500	8470	10	1	13291151	1548	6.30	0.39	12	0.18	1849.00	29719.00	13250	20230913	-12.08	9440	20230327	23.41	13250	-12.08	20230913	9440	23.41	20230327	13250	-12.08	20230913	9440	23.41	20230327	0.97	N	000320	500	84 억	536311	N	N	0	N	N
92	20231213	140108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11700	-70	5	-0.59	177882900	15231	150.50	11770	11820	11630	15300	8240	11770	11679.00	4.04	0	-3475	11870	11820	11770	11720	11670	11795	11695	84	3530	500	8470	10	1	13291151	1555	6.33	0.39	12	0.11	1849.00	29719.00	13250	20230913	-11.70	9440	20230327	23.94	13250	-11.70	20230913	9440	23.94	20230327	13250	-11.70	20230913	9440	23.94	20230327	0.97	N	000320	500	84 억	536311	N	N	0	N	N
93	20231213	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11680	-90	5	-0.76	137828810	11806	116.66	11770	11820	11630	15300	8240	11770	11674.47	4.04	0	-3730	11870	11820	11770	11720	11670	11795	11695	84	3530	500	8470	10	1	13291151	1552	6.32	0.39	12	0.09	1849.00	29719.00	13250	20230913	-11.85	9440	20230327	23.73	13250	-11.85	20230913	9440	23.73	20230327	13250	-11.85	20230913	9440	23.73	20230327	0.97	N	000320	500	84 억	536311	N	N	0	N	N
94	20231213	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11660	-110	5	-0.93	129678580	11108	109.76	11770	11820	11630	15300	8240	11770	11674.34	4.04	0	-3577	11870	11820	11770	11720	11670	11795	11695	84	3530	500	8470	10	1	13291151	1550	6.31	0.39	12	0.08	1849.00	29719.00	13250	20230913	-12.00	9440	20230327	23.52	13250	-12.00	20230913	9440	23.52	20230327	13250	-12.00	20230913	9440	23.52	20230327	0.97	N	000320	500	84 억	536311	N	N	0	N	N
95	20231213	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11660	-110	5	-0.93	117080210	10027	99.08	11770	11820	11630	15300	8240	11770	11676.49	4.04	0	-3339	11870	11820	11770	11720	11670	11795	11695	84	3530	500	8470	10	1	13291151	1550	6.31	0.39	12	0.08	1849.00	29719.00	13250	20230913	-12.00	9440	20230327	23.52	13250	-12.00	20230913	9440	23.52	20230327	13250	-12.00	20230913	9440	23.52	20230327	0.97	N	000320	500	84 억	536311	N	N	0	N	N
96	20231213	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11650	-120	5	-1.02	74207890	6346	62.71	11770	11820	11640	15300	8240	11770	11693.65	4.04	0	-1334	11870	11820	11770	11720	11670	11795	11695	84	3530	500	8470	10	1	13291151	1548	6.30	0.39	12	0.05	1849.00	29719.00	13250	20230913	-12.08	9440	20230327	23.41	13250	-12.08	20230913	9440	23.41	20230327	13250	-12.08	20230913	9440	23.41	20230327	0.97	N	000320	500	84 억	536311	N	N	0	N	N
97	20231213	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11820	50	2	0.42	1094910	93	0.92	11770	11820	11770	15300	8240	11770	11773.23	4.04	0	3	11870	11820	11770	11720	11670	11795	11695	84	3530	500	8470	10	1	13291151	1571	6.39	0.40	12	0.00	1849.00	29719.00	13250	20230913	-10.79	9440	20230327	25.21	13250	-10.79	20230913	9440	25.21	20230327	13250	-10.79	20230913	9440	25.21	20230327	0.97	N	000320	500	84 억	536311	N	N	0	N	N
98	20231212	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11770	-30	5	-0.25	118457640	10075	49.09	11800	11820	11720	15340	8260	11800	11757.58	4.03	0	77	12153	11976	11843	11666	11533	11910	11600	84	3540	500	8490	10	1	13291151	1564	6.37	0.40	12	0.08	1849.00	29719.00	13250	20230913	-11.17	9440	20230327	24.68	13250	-11.17	20230913	9440	24.68	20230327	13250	-11.17	20230913	9440	24.68	20230327	0.90	N	000320	500	84 억	535557	N	N	0	N	N
99	20231212	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11790	-10	5	-0.08	106646650	9071	44.20	11800	11820	11720	15340	8260	11800	11756.88	4.03	0	42	12153	11976	11843	11666	11533	11910	11600	84	3540	500	8490	10	1	13291151	1567	6.38	0.40	12	0.07	1849.00	29719.00	13250	20230913	-11.02	9440	20230327	24.89	13250	-11.02	20230913	9440	24.89	20230327	13250	-11.02	20230913	9440	24.89	20230327	0.90	N	000320	500	84 억	535557	N	N	0	N	N
100	20231212	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11800	0	3	0.00	99841610	8493	41.38	11800	11820	11720	15340	8260	11800	11755.75	4.03	0	187	12153	11976	11843	11666	11533	11910	11600	84	3540	500	8490	10	1	13291151	1568	6.38	0.40	12	0.06	1849.00	29719.00	13250	20230913	-10.94	9440	20230327	25.00	13250	-10.94	20230913	9440	25.00	20230327	13250	-10.94	20230913	9440	25.00	20230327	0.90	N	000320	500	84 억	535557	N	N	0	N	N
101	20231212	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11760	-40	5	-0.34	97684150	8310	40.49	11800	11820	11720	15340	8260	11800	11755.01	4.03	0	195	12153	11976	11843	11666	11533	11910	11600	84	3540	500	8490	10	1	13291151	1563	6.36	0.40	12	0.06	1849.00	29719.00	13250	20230913	-11.25	9440	20230327	24.58	13250	-11.25	20230913	9440	24.58	20230327	13250	-11.25	20230913	9440	24.58	20230327	0.90	N	000320	500	84 억	535557	N	N	0	N	N
102	20231212	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11750	-50	5	-0.42	74155010	6307	30.73	11800	11820	11720	15340	8260	11800	11757.57	4.03	0	222	12153	11976	11843	11666	11533	11910	11600	84	3540	500	8490	10	1	13291151	1562	6.35	0.40	12	0.05	1849.00	29719.00	13250	20230913	-11.32	9440	20230327	24.47	13250	-11.32	20230913	9440	24.47	20230327	13250	-11.32	20230913	9440	24.47	20230327	0.90	N	000320	500	84 억	535557	N	N	0	N	N
103	20231212	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11760	-40	5	-0.34	68585660	5834	28.43	11800	11820	11720	15340	8260	11800	11756.20	4.03	0	439	12153	11976	11843	11666	11533	11910	11600	84	3540	500	8490	10	1	13291151	1563	6.36	0.40	12	0.04	1849.00	29719.00	13250	20230913	-11.25	9440	20230327	24.58	13250	-11.25	20230913	9440	24.58	20230327	13250	-11.25	20230913	9440	24.58	20230327	0.90	N	000320	500	84 억	535557	N	N	0	N	N
104	20231212	100108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11740	-60	5	-0.51	51507300	4380	21.34	11800	11820	11720	15340	8260	11800	11759.66	4.03	0	-85	12153	11976	11843	11666	11533	11910	11600	84	3540	500	8490	10	1	13291151	1560	6.35	0.40	12	0.03	1849.00	29719.00	13250	20230913	-11.40	9440	20230327	24.36	13250	-11.40	20230913	9440	24.36	20230327	13250	-11.40	20230913	9440	24.36	20230327	0.90	N	000320	500	84 억	535557	N	N	0	N	N
105	20231212	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11810	10	2	0.08	554650	47	0.23	11800	11810	11800	15340	8260	11800	11801.06	4.03	0	-4	12153	11976	11843	11666	11533	11910	11600	84	3540	500	8490	10	1	13291151	1570	6.39	0.40	12	0.00	1849.00	29719.00	13250	20230913	-10.87	9440	20230327	25.11	13250	-10.87	20230913	9440	25.11	20230327	13250	-10.87	20230913	9440	25.11	20230327	0.90	N	000320	500	84 억	535557	N	N	0	N	N
106	20231211	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11800	-180	5	-1.50	242068810	20521	83.04	12020	12020	11710	15570	8390	11980	11796.15	4.12	7223	-4821	12453	12216	12063	11826	11673	12140	11750	84	3590	500	8620	10	1	13291151	1568	6.38	0.40	12	0.15	1849.00	29719.00	13250	20230913	-10.94	9440	20230327	25.00	13250	-10.94	20230913	9440	25.00	20230327	13250	-10.94	20230913	9440	25.00	20230327	0.93	N	000320	500	84 억	547591	N	N	0	N	N
107	20231211	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11740	-240	5	-2.00	216692700	18362	74.30	12020	12020	11740	15570	8390	11980	11801.15	4.12	7223	-4534	12453	12216	12063	11826	11673	12140	11750	84	3590	500	8620	10	1	13291151	1560	6.35	0.40	12	0.14	1849.00	29719.00	13250	20230913	-11.40	9440	20230327	24.36	13250	-11.40	20230913	9440	24.36	20230327	13250	-11.40	20230913	9440	24.36	20230327	0.93	N	000320	500	84 억	547591	N	N	0	N	N
108	20231211	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11760	-220	5	-1.84	188763310	15986	64.69	12020	12020	11750	15570	8390	11980	11808.04	4.12	7223	-4597	12453	12216	12063	11826	11673	12140	11750	84	3590	500	8620	10	1	13291151	1563	6.36	0.40	12	0.12	1849.00	29719.00	13250	20230913	-11.25	9440	20230327	24.58	13250	-11.25	20230913	9440	24.58	20230327	13250	-11.25	20230913	9440	24.58	20230327	0.93	N	000320	500	84 억	547591	N	N	0	N	N
109	20231211	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11820	-160	5	-1.34	173772520	14712	59.53	12020	12020	11750	15570	8390	11980	11811.62	4.12	7223	-4628	12453	12216	12063	11826	11673	12140	11750	84	3590	500	8620	10	1	13291151	1571	6.39	0.40	12	0.11	1849.00	29719.00	13250	20230913	-10.79	9440	20230327	25.21	13250	-10.79	20230913	9440	25.21	20230327	13250	-10.79	20230913	9440	25.21	20230327	0.93	N	000320	500	84 억	547591	N	N	0	N	N
110	20231211	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11790	-190	5	-1.59	154309100	13058	52.84	12020	12020	11750	15570	8390	11980	11817.21	4.12	7223	-4930	12453	12216	12063	11826	11673	12140	11750	84	3590	500	8620	10	1	13291151	1567	6.38	0.40	12	0.10	1849.00	29719.00	13250	20230913	-11.02	9440	20230327	24.89	13250	-11.02	20230913	9440	24.89	20230327	13250	-11.02	20230913	9440	24.89	20230327	0.93	N	000320	500	84 억	547591	N	N	0	N	N
111	20231211	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11800	-180	5	-1.50	121741190	10292	41.65	12020	12020	11750	15570	8390	11980	11828.72	4.12	7223	-4698	12453	12216	12063	11826	11673	12140	11750	84	3590	500	8620	10	1	13291151	1568	6.38	0.40	12	0.08	1849.00	29719.00	13250	20230913	-10.94	9440	20230327	25.00	13250	-10.94	20230913	9440	25.00	20230327	13250	-10.94	20230913	9440	25.00	20230327	0.93	N	000320	500	84 억	547591	N	N	0	N	N
112	20231211	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11780	-200	5	-1.67	93791160	7920	32.05	12020	12020	11750	15570	8390	11980	11842.32	4.12	7223	-4634	12453	12216	12063	11826	11673	12140	11750	84	3590	500	8620	10	1	13291151	1566	6.37	0.40	12	0.06	1849.00	29719.00	13250	20230913	-11.09	9440	20230327	24.79	13250	-11.09	20230913	9440	24.79	20230327	13250	-11.09	20230913	9440	24.79	20230327	0.93	N	000320	500	84 억	547591	N	N	0	N	N
113	20231211	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12010	30	2	0.25	7056130	589	2.38	12020	12020	11930	15570	8390	11980	11979.85	4.12	7223	-471	12453	12216	12063	11826	11673	12140	11750	84	3590	500	8620	10	1	13291151	1596	6.50	0.40	12	0.00	1849.00	29719.00	13250	20230913	-9.36	9440	20230327	27.22	13250	-9.36	20230913	9440	27.22	20230327	13250	-9.36	20230913	9440	27.22	20230327	0.93	N	000320	500	84 억	547591	N	N	0	N	N
114	20231208	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11980	-210	5	-1.72	295858540	24611	56.15	12270	12300	11910	15840	8540	12190	12021.39	4.12	0	-6507	12496	12342	12056	11902	11616	12420	11980	84	3650	500	8770	10	1	13291151	1592	6.48	0.40	12	0.19	1849.00	29719.00	13250	20230913	-9.58	9440	20230327	26.91	13250	-9.58	20230913	9440	26.91	20230327	13250	-9.58	20230913	9440	26.91	20230327	0.89	N	000320	500	84 억	547591	N	N	8	N	N
115	20231208	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11940	-250	5	-2.05	266714270	22171	50.58	12270	12300	11910	15840	8540	12190	12029.87	4.12	0	-6133	12496	12342	12056	11902	11616	12420	11980	84	3650	500	8770	10	1	13291151	1587	6.46	0.40	12	0.17	1849.00	29719.00	13250	20230913	-9.89	9440	20230327	26.48	13250	-9.89	20230913	9440	26.48	20230327	13250	-9.89	20230913	9440	26.48	20230327	0.89	N	000320	500	84 억	547591	N	N	8	N	N
116	20231208	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11930	-260	5	-2.13	242115070	20109	45.88	12270	12300	11910	15840	8540	12190	12040.13	4.12	0	-5512	12496	12342	12056	11902	11616	12420	11980	84	3650	500	8770	10	1	13291151	1586	6.45	0.40	12	0.15	1849.00	29719.00	13250	20230913	-9.96	9440	20230327	26.38	13250	-9.96	20230913	9440	26.38	20230327	13250	-9.96	20230913	9440	26.38	20230327	0.89	N	000320	500	84 억	547591	N	N	8	N	N
117	20231208	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11930	-260	5	-2.13	225172650	18690	42.64	12270	12300	11910	15840	8540	12190	12047.76	4.12	0	-5204	12496	12342	12056	11902	11616	12420	11980	84	3650	500	8770	10	1	13291151	1586	6.45	0.40	12	0.14	1849.00	29719.00	13250	20230913	-9.96	9440	20230327	26.38	13250	-9.96	20230913	9440	26.38	20230327	13250	-9.96	20230913	9440	26.38	20230327	0.89	N	000320	500	84 억	547591	N	N	8	N	N
118	20231208	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11920	-270	5	-2.21	188535410	15620	35.64	12270	12300	11920	15840	8540	12190	12070.13	4.12	0	-3927	12496	12342	12056	11902	11616	12420	11980	84	3650	500	8770	10	1	13291151	1584	6.45	0.40	12	0.12	1849.00	29719.00	13250	20230913	-10.04	9440	20230327	26.27	13250	-10.04	20230913	9440	26.27	20230327	13250	-10.04	20230913	9440	26.27	20230327	0.89	N	000320	500	84 억	547591	N	N	8	N	N
119	20231208	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12070	-120	5	-0.98	113775800	9393	21.43	12270	12300	12030	15840	8540	12190	12112.83	4.12	0	-1311	12496	12342	12056	11902	11616	12420	11980	84	3650	500	8770	10	1	13291151	1604	6.53	0.41	12	0.07	1849.00	29719.00	13250	20230913	-8.91	9440	20230327	27.86	13250	-8.91	20230913	9440	27.86	20230327	13250	-8.91	20230913	9440	27.86	20230327	0.89	N	000320	500	84 억	547591	N	N	8	N	N
120	20231208	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12100	-90	5	-0.74	107626120	8884	20.27	12270	12300	12030	15840	8540	12190	12114.60	4.12	0	-1147	12496	12342	12056	11902	11616	12420	11980	84	3650	500	8770	10	1	13291151	1608	6.54	0.41	12	0.07	1849.00	29719.00	13250	20230913	-8.68	9440	20230327	28.18	13250	-8.68	20230913	9440	28.18	20230327	13250	-8.68	20230913	9440	28.18	20230327	0.89	N	000320	500	84 억	547591	N	N	8	N	N
121	20231208	090104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12250	60	2	0.49	2432740	198	0.45	12270	12300	12250	15840	8540	12190	12286.57	4.12	0	21	12496	12342	12056	11902	11616	12420	11980	84	3650	500	8770	10	1	13291151	1628	6.63	0.41	12	0.00	1849.00	29719.00	13250	20230913	-7.55	9440	20230327	29.77	13250	-7.55	20230913	9440	29.77	20230327	13250	-7.55	20230913	9440	29.77	20230327	0.89	N	000320	500	84 억	547591	N	N	8	N	N
122	20231207	160104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12190	190	2	1.58	527973320	43708	188.68	12070	12210	11770	15600	8400	12000	12079.56	4.02	0	11425	12466	12232	12106	11872	11746	12170	11810	84	3600	500	8640	10	1	13291151	1620	6.59	0.41	12	0.33	1849.00	29719.00	13250	20230913	-8.00	9440	20230327	29.13	13250	-8.00	20230913	9440	29.13	20230327	13250	-8.00	20230913	9440	29.13	20230327	0.90	N	000320	500	84 억	534496	N	N	8	N	N
123	20231207	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12190	190	2	1.58	478813860	39674	171.27	12070	12210	11770	15600	8400	12000	12068.71	4.02	0	12138	12466	12232	12106	11872	11746	12170	11810	84	3600	500	8640	10	1	13291151	1620	6.59	0.41	12	0.30	1849.00	29719.00	13250	20230913	-8.00	9440	20230327	29.13	13250	-8.00	20230913	9440	29.13	20230327	13250	-8.00	20230913	9440	29.13	20230327	0.90	N	000320	500	84 억	534496	N	N	2	N	N
124	20231207	140104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12180	180	2	1.50	458923230	38037	164.20	12070	12210	11770	15600	8400	12000	12065.18	4.02	0	12694	12466	12232	12106	11872	11746	12170	11810	84	3600	500	8640	10	1	13291151	1619	6.59	0.41	12	0.29	1849.00	29719.00	13250	20230913	-8.08	9440	20230327	29.03	13250	-8.08	20230913	9440	29.03	20230327	13250	-8.08	20230913	9440	29.03	20230327	0.90	N	000320	500	84 억	534496	N	N	2	N	N
125	20231207	130104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12160	160	2	1.33	419703160	34814	150.29	12070	12210	11770	15600	8400	12000	12055.59	4.02	0	12353	12466	12232	12106	11872	11746	12170	11810	84	3600	500	8640	10	1	13291151	1616	6.58	0.41	12	0.26	1849.00	29719.00	13250	20230913	-8.23	9440	20230327	28.81	13250	-8.23	20230913	9440	28.81	20230327	13250	-8.23	20230913	9440	28.81	20230327	0.90	N	000320	500	84 억	534496	N	N	2	N	N
126	20231207	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12100	100	2	0.83	288376110	23998	103.60	12070	12140	11770	15600	8400	12000	12016.67	4.02	0	4349	12466	12232	12106	11872	11746	12170	11810	84	3600	500	8640	10	1	13291151	1608	6.54	0.41	12	0.18	1849.00	29719.00	13250	20230913	-8.68	9440	20230327	28.18	13250	-8.68	20230913	9440	28.18	20230327	13250	-8.68	20230913	9440	28.18	20230327	0.90	N	000320	500	84 억	534496	N	N	2	N	N
127	20231207	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12070	70	2	0.58	217844390	18165	78.42	12070	12110	11770	15600	8400	12000	11992.53	4.02	0	5805	12466	12232	12106	11872	11746	12170	11810	84	3600	500	8640	10	1	13291151	1604	6.53	0.41	12	0.14	1849.00	29719.00	13250	20230913	-8.91	9440	20230327	27.86	13250	-8.91	20230913	9440	27.86	20230327	13250	-8.91	20230913	9440	27.86	20230327	0.90	N	000320	500	84 억	534496	N	N	2	N	N
128	20231207	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12000	0	3	0.00	49537950	4135	17.85	12070	12110	11770	15600	8400	12000	11980.16	4.02	0	-615	12466	12232	12106	11872	11746	12170	11810	84	3600	500	8640	10	1	13291151	1595	6.49	0.40	12	0.03	1849.00	29719.00	13250	20230913	-9.43	9440	20230327	27.12	13250	-9.43	20230913	9440	27.12	20230327	13250	-9.43	20230913	9440	27.12	20230327	0.90	N	000320	500	84 억	534496	N	N	2	N	N
129	20231207	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12050	50	2	0.42	1255020	104	0.45	12070	12110	12050	15600	8400	12000	12067.50	4.02	0	-2	12466	12232	12106	11872	11746	12170	11810	84	3600	500	8640	10	1	13291151	1602	6.52	0.41	12	0.00	1849.00	29719.00	13250	20230913	-9.06	9440	20230327	27.65	13250	-9.06	20230913	9440	27.65	20230327	13250	-9.06	20230913	9440	27.65	20230327	0.90	N	000320	500	84 억	534496	N	N	2	N	N
130	20231206	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12000	-150	5	-1.23	277930440	23049	133.08	12140	12340	11980	15790	8510	12150	12058.24	4.01	0	2091	12476	12312	12136	11972	11796	12395	12055	84	3640	500	8740	10	1	13291151	1595	6.49	0.40	12	0.17	1849.00	29719.00	13250	20230913	-9.43	9440	20230327	27.12	13250	-9.43	20230913	9440	27.12	20230327	13250	-9.43	20230913	9440	27.12	20230327	0.91	N	000320	500	84 억	533355	N	N	2	N	N
131	20231206	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12100	-50	5	-0.41	257740190	21369	123.38	12140	12340	11980	15790	8510	12150	12061.41	4.01	0	3379	12476	12312	12136	11972	11796	12395	12055	84	3640	500	8740	10	1	13291151	1608	6.54	0.41	12	0.16	1849.00	29719.00	13250	20230913	-8.68	9440	20230327	28.18	13250	-8.68	20230913	9440	28.18	20230327	13250	-8.68	20230913	9440	28.18	20230327	0.91	N	000320	500	84 억	533355	N	N	1	N	N
132	20231206	140104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12010	-140	5	-1.15	231716390	19211	110.92	12140	12340	11980	15790	8510	12150	12061.65	4.01	0	3981	12476	12312	12136	11972	11796	12395	12055	84	3640	500	8740	10	1	13291151	1596	6.50	0.40	12	0.14	1849.00	29719.00	13250	20230913	-9.36	9440	20230327	27.22	13250	-9.36	20230913	9440	27.22	20230327	13250	-9.36	20230913	9440	27.22	20230327	0.91	N	000320	500	84 억	533355	N	N	1	N	N
133	20231206	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12120	-30	5	-0.25	87591020	7218	41.67	12140	12340	12030	15790	8510	12150	12135.08	4.01	0	-1026	12476	12312	12136	11972	11796	12395	12055	84	3640	500	8740	10	1	13291151	1611	6.55	0.41	12	0.05	1849.00	29719.00	13250	20230913	-8.53	9440	20230327	28.39	13250	-8.53	20230913	9440	28.39	20230327	13250	-8.53	20230913	9440	28.39	20230327	0.91	N	000320	500	84 억	533355	N	N	1	N	N
134	20231206	120104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12110	-40	5	-0.33	64949830	5348	30.88	12140	12340	12030	15790	8510	12150	12144.70	4.01	0	-1063	12476	12312	12136	11972	11796	12395	12055	84	3640	500	8740	10	1	13291151	1610	6.55	0.41	12	0.04	1849.00	29719.00	13250	20230913	-8.60	9440	20230327	28.28	13250	-8.60	20230913	9440	28.28	20230327	13250	-8.60	20230913	9440	28.28	20230327	0.91	N	000320	500	84 억	533355	N	N	1	N	N
135	20231206	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12090	-60	5	-0.49	56110380	4617	26.66	12140	12340	12030	15790	8510	12150	12153.00	4.01	0	-1179	12476	12312	12136	11972	11796	12395	12055	84	3640	500	8740	10	1	13291151	1607	6.54	0.41	12	0.03	1849.00	29719.00	13250	20230913	-8.75	9440	20230327	28.07	13250	-8.75	20230913	9440	28.07	20230327	13250	-8.75	20230913	9440	28.07	20230327	0.91	N	000320	500	84 억	533355	N	N	1	N	N
136	20231206	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12050	-100	5	-0.82	36135230	2962	17.10	12140	12340	12040	15790	8510	12150	12199.60	4.01	0	-1044	12476	12312	12136	11972	11796	12395	12055	84	3640	500	8740	10	1	13291151	1602	6.52	0.41	12	0.02	1849.00	29719.00	13250	20230913	-9.06	9440	20230327	27.65	13250	-9.06	20230913	9440	27.65	20230327	13250	-9.06	20230913	9440	27.65	20230327	0.91	N	000320	500	84 억	533355	N	N	1	N	N
137	20231206	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12300	150	2	1.23	3153050	258	1.49	12140	12300	12140	15790	8510	12150	12221.12	4.01	0	-55	12476	12312	12136	11972	11796	12395	12055	84	3640	500	8740	10	1	13291151	1635	6.65	0.41	12	0.00	1849.00	29719.00	13250	20230913	-7.17	9440	20230327	30.30	13250	-7.17	20230913	9440	30.30	20230327	13250	-7.17	20230913	9440	30.30	20230327	0.91	N	000320	500	84 억	533355	N	N	1	N	N
138	20231205	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12150	120	2	1.00	210049180	17276	95.30	12030	12300	11960	15630	8430	12030	12159.21	3.98	0	2709	12256	12142	11976	11862	11696	12200	11920	84	3600	500	8660	10	1	13291151	1615	6.57	0.41	12	0.13	1849.00	29719.00	13250	20230913	-8.30	9440	20230327	28.71	13250	-8.30	20230913	9440	28.71	20230327	13250	-8.30	20230913	9440	28.71	20230327	0.91	N	000320	500	84 억	529492	N	N	1	N	N
139	20231205	150104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12120	90	2	0.75	203396040	16727	92.27	12030	12300	11960	15630	8430	12030	12160.55	3.98	0	2885	12256	12142	11976	11862	11696	12200	11920	84	3600	500	8660	10	1	13291151	1611	6.55	0.41	12	0.13	1849.00	29719.00	13250	20230913	-8.53	9440	20230327	28.39	13250	-8.53	20230913	9440	28.39	20230327	13250	-8.53	20230913	9440	28.39	20230327	0.91	N	000320	500	84 억	529492	N	N	1	N	N
140	20231205	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12200	170	2	1.41	184425690	15168	83.67	12030	12300	11960	15630	8430	12030	12159.75	3.98	0	4062	12256	12142	11976	11862	11696	12200	11920	84	3600	500	8660	10	1	13291151	1622	6.60	0.41	12	0.11	1849.00	29719.00	13250	20230913	-7.92	9440	20230327	29.24	13250	-7.92	20230913	9440	29.24	20230327	13250	-7.92	20230913	9440	29.24	20230327	0.91	N	000320	500	84 억	529492	N	N	1	N	N
141	20231205	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12210	180	2	1.50	170082320	13993	77.19	12030	12300	11960	15630	8430	12030	12155.74	3.98	0	4526	12256	12142	11976	11862	11696	12200	11920	84	3600	500	8660	10	1	13291151	1623	6.60	0.41	12	0.11	1849.00	29719.00	13250	20230913	-7.85	9440	20230327	29.34	13250	-7.85	20230913	9440	29.34	20230327	13250	-7.85	20230913	9440	29.34	20230327	0.91	N	000320	500	84 억	529492	N	N	1	N	N
142	20231205	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12230	200	2	1.66	152189450	12529	69.11	12030	12300	11960	15630	8430	12030	12147.94	3.98	0	4433	12256	12142	11976	11862	11696	12200	11920	84	3600	500	8660	10	1	13291151	1626	6.61	0.41	12	0.09	1849.00	29719.00	13250	20230913	-7.70	9440	20230327	29.56	13250	-7.70	20230913	9440	29.56	20230327	13250	-7.70	20230913	9440	29.56	20230327	0.91	N	000320	500	84 억	529492	N	N	1	N	N
143	20231205	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12240	210	2	1.75	108570700	8958	49.42	12030	12300	11960	15630	8430	12030	12121.02	3.98	0	3835	12256	12142	11976	11862	11696	12200	11920	84	3600	500	8660	10	1	13291151	1627	6.62	0.41	12	0.07	1849.00	29719.00	13250	20230913	-7.62	9440	20230327	29.66	13250	-7.62	20230913	9440	29.66	20230327	13250	-7.62	20230913	9440	29.66	20230327	0.91	N	000320	500	84 억	529492	N	N	1	N	N
144	20231205	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12090	60	2	0.50	26558450	2207	12.17	12030	12150	11960	15630	8430	12030	12033.92	3.98	0	-228	12256	12142	11976	11862	11696	12200	11920	84	3600	500	8660	10	1	13291151	1607	6.54	0.41	12	0.02	1849.00	29719.00	13250	20230913	-8.75	9440	20230327	28.07	13250	-8.75	20230913	9440	28.07	20230327	13250	-8.75	20230913	9440	28.07	20230327	0.91	N	000320	500	84 억	529492	N	N	1	N	N
145	20231205	090104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12010	-20	5	-0.17	6929210	576	3.18	12030	12030	12000	15630	8430	12030	12029.85	3.98	0	199	12256	12142	11976	11862	11696	12200	11920	84	3600	500	8660	10	1	13291151	1596	6.50	0.40	12	0.00	1849.00	29719.00	13250	20230913	-9.36	9440	20230327	27.22	13250	-9.36	20230913	9440	27.22	20230327	13250	-9.36	20230913	9440	27.22	20230327	0.91	N	000320	500	84 억	529492	N	N	1	N	N
146	20231204	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12030	50	2	0.42	214441030	18006	156.81	11900	12090	11810	15570	8390	11980	11909.34	4.00	0	-2516	12286	12132	11976	11822	11666	12055	11745	84	3590	500	8620	10	1	13291151	1599	6.51	0.40	12	0.14	1849.00	29719.00	13250	20230913	-9.21	9440	20230327	27.44	13250	-9.21	20230913	9440	27.44	20230327	13250	-9.21	20230913	9440	27.44	20230327	0.89	N	000320	500	84 억	531432	N	N	1	N	N
147	20231204	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12040	60	2	0.50	203388390	17088	148.81	11900	12090	11810	15570	8390	11980	11902.41	4.00	0	-2230	12286	12132	11976	11822	11666	12055	11745	84	3590	500	8620	10	1	13291151	1600	6.51	0.41	12	0.13	1849.00	29719.00	13250	20230913	-9.13	9440	20230327	27.54	13250	-9.13	20230913	9440	27.54	20230327	13250	-9.13	20230913	9440	27.54	20230327	0.89	N	000320	500	84 억	531432	N	N	0	N	N
148	20231204	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11980	0	3	0.00	166340770	14009	122.00	11900	12090	11810	15570	8390	11980	11873.85	4.00	0	-1075	12286	12132	11976	11822	11666	12055	11745	84	3590	500	8620	10	1	13291151	1592	6.48	0.40	12	0.11	1849.00	29719.00	13250	20230913	-9.58	9440	20230327	26.91	13250	-9.58	20230913	9440	26.91	20230327	13250	-9.58	20230913	9440	26.91	20230327	0.89	N	000320	500	84 억	531432	N	N	0	N	N
149	20231204	130104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11960	-20	5	-0.17	140142890	11809	102.84	11900	12090	11810	15570	8390	11980	11867.46	4.00	0	-1982	12286	12132	11976	11822	11666	12055	11745	84	3590	500	8620	10	1	13291151	1590	6.47	0.40	12	0.09	1849.00	29719.00	13250	20230913	-9.74	9440	20230327	26.69	13250	-9.74	20230913	9440	26.69	20230327	13250	-9.74	20230913	9440	26.69	20230327	0.89	N	000320	500	84 억	531432	N	N	0	N	N
150	20231204	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11890	-90	5	-0.75	126048840	10626	92.54	11900	12090	11810	15570	8390	11980	11862.30	4.00	0	-1793	12286	12132	11976	11822	11666	12055	11745	84	3590	500	8620	10	1	13291151	1580	6.43	0.40	12	0.08	1849.00	29719.00	13250	20230913	-10.26	9440	20230327	25.95	13250	-10.26	20230913	9440	25.95	20230327	13250	-10.26	20230913	9440	25.95	20230327	0.89	N	000320	500	84 억	531432	N	N	0	N	N
151	20231204	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11850	-130	5	-1.09	91220160	7686	66.93	11900	12090	11810	15570	8390	11980	11868.35	4.00	0	-1678	12286	12132	11976	11822	11666	12055	11745	84	3590	500	8620	10	1	13291151	1575	6.41	0.40	12	0.06	1849.00	29719.00	13250	20230913	-10.57	9440	20230327	25.53	13250	-10.57	20230913	9440	25.53	20230327	13250	-10.57	20230913	9440	25.53	20230327	0.89	N	000320	500	84 억	531432	N	N	0	N	N
152	20231204	100104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11900	-80	5	-0.67	49500500	4166	36.28	11900	12090	11810	15570	8390	11980	11882.02	4.00	0	-579	12286	12132	11976	11822	11666	12055	11745	84	3590	500	8620	10	1	13291151	1582	6.44	0.40	12	0.03	1849.00	29719.00	13250	20230913	-10.19	9440	20230327	26.06	13250	-10.19	20230913	9440	26.06	20230327	13250	-10.19	20230913	9440	26.06	20230327	0.89	N	000320	500	84 억	531432	N	N	0	N	N
153	20231204	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11900	-80	5	-0.67	166600	14	0.12	11900	11900	11900	15570	8390	11980	11900.00	4.00	0	0	12286	12132	11976	11822	11666	12055	11745	84	3590	500	8620	10	1	13291151	1582	6.44	0.40	12	0.00	1849.00	29719.00	13250	20230913	-10.19	9440	20230327	26.06	13250	-10.19	20230913	9440	26.06	20230327	13250	-10.19	20230913	9440	26.06	20230327	0.89	N	000320	500	84 억	531432	N	N	0	N	N
154	20231201	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11980	-60	5	-0.50	135662100	11417	78.61	12130	12130	11820	15650	8430	12040	11882.08	3.99	0	-17	12233	12136	11983	11886	11733	12185	11935	84	3610	500	8660	10	1	13291151	1592	6.48	0.40	12	0.09	1849.00	29719.00	13250	20230913	-9.58	9440	20230327	26.91	13250	-9.58	20230913	9440	26.91	20230327	13250	-9.58	20230913	9440	26.91	20230327	0.90	N	000320	500	84 억	530560	N	N	0	N	N
155	20231201	150104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11890	-150	5	-1.25	129242130	10879	74.91	12130	12130	11820	15650	8430	12040	11879.96	3.99	0	-12	12233	12136	11983	11886	11733	12185	11935	84	3610	500	8660	10	1	13291151	1580	6.43	0.40	12	0.08	1849.00	29719.00	13250	20230913	-10.26	9440	20230327	25.95	13250	-10.26	20230913	9440	25.95	20230327	13250	-10.26	20230913	9440	25.95	20230327	0.90	N	000320	500	84 억	530560	N	N	0	N	N
156	20231201	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11870	-170	5	-1.41	102472180	8619	59.35	12130	12130	11850	15650	8430	12040	11889.10	3.99	0	311	12233	12136	11983	11886	11733	12185	11935	84	3610	500	8660	10	1	13291151	1578	6.42	0.40	12	0.06	1849.00	29719.00	13250	20230913	-10.42	9440	20230327	25.74	13250	-10.42	20230913	9440	25.74	20230327	13250	-10.42	20230913	9440	25.74	20230327	0.90	N	000320	500	84 억	530560	N	N	0	N	N
157	20231201	130104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11920	-120	5	-1.00	83666130	7034	48.43	12130	12130	11850	15650	8430	12040	11894.53	3.99	0	-29	12233	12136	11983	11886	11733	12185	11935	84	3610	500	8660	10	1	13291151	1584	6.45	0.40	12	0.05	1849.00	29719.00	13250	20230913	-10.04	9440	20230327	26.27	13250	-10.04	20230913	9440	26.27	20230327	13250	-10.04	20230913	9440	26.27	20230327	0.90	N	000320	500	84 억	530560	N	N	0	N	N
158	20231201	120104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11950	-90	5	-0.75	50572640	4244	29.22	12130	12130	11860	15650	8430	12040	11916.27	3.99	0	-65	12233	12136	11983	11886	11733	12185	11935	84	3610	500	8660	10	1	13291151	1588	6.46	0.40	12	0.03	1849.00	29719.00	13250	20230913	-9.81	9440	20230327	26.59	13250	-9.81	20230913	9440	26.59	20230327	13250	-9.81	20230913	9440	26.59	20230327	0.90	N	000320	500	84 억	530560	N	N	0	N	N
159	20231201	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11900	-140	5	-1.16	34909880	2926	20.15	12130	12130	11860	15650	8430	12040	11930.92	3.99	0	-130	12233	12136	11983	11886	11733	12185	11935	84	3610	500	8660	10	1	13291151	1582	6.44	0.40	12	0.02	1849.00	29719.00	13250	20230913	-10.19	9440	20230327	26.06	13250	-10.19	20230913	9440	26.06	20230327	13250	-10.19	20230913	9440	26.06	20230327	0.90	N	000320	500	84 억	530560	N	N	0	N	N
160	20231201	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11950	-90	5	-0.75	12811080	1073	7.39	12130	12130	11860	15650	8430	12040	11939.50	3.99	0	-88	12233	12136	11983	11886	11733	12185	11935	84	3610	500	8660	10	1	13291151	1588	6.46	0.40	12	0.01	1849.00	29719.00	13250	20230913	-9.81	9440	20230327	26.59	13250	-9.81	20230913	9440	26.59	20230327	13250	-9.81	20230913	9440	26.59	20230327	0.90	N	000320	500	84 억	530560	N	N	0	N	N
161	20231201	090104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	12130	90	2	0.75	594370	49	0.34	12130	12130	12130	15650	8430	12040	12130.00	3.99	0	0	12233	12136	11983	11886	11733	12185	11935	84	3610	500	8660	10	1	13291151	1612	6.56	0.41	12	0.00	1849.00	29719.00	13250	20230913	-8.45	9440	20230327	28.50	13250	-8.45	20230913	9440	28.50	20230327	13250	-8.45	20230913	9440	28.50	20230327	0.90	N	000320	500	84 억	530560	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History