KissMeData/000640/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

73 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	160110	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	101000	1700	2	1.71	559664700	5543	103.38	100400	101900	99000	129000	69600	99300	100871.37	14.32	-2770	-1144	103366	101332	99866	97832	96366	100600	97100	317	29700	5000	73480	100	1	6348913	6412	57.48	0.65	12	0.09	1757.00	155992.00	110600	20231012	-8.68	76800	20230707	31.51	110600	-8.68	20231012	76800	31.51	20230707	110600	-8.68	20231012	76800	31.51	20230707	0.19	N	000640	5000	317 억	909247	N	N	2	N	N
3	20231229	150110	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	101000	1700	2	1.71	559664700	5543	103.38	100400	101900	99000	129000	69600	99300	100871.37	14.32	-2770	-1144	103366	101332	99866	97832	96366	100600	97100	317	29700	5000	73480	100	1	6348913	6412	57.48	0.65	12	0.09	1757.00	155992.00	110600	20231012	-8.68	76800	20230707	31.51	110600	-8.68	20231012	76800	31.51	20230707	110600	-8.68	20231012	76800	31.51	20230707	0.19	N	000640	5000	317 억	909247	N	N	2	N	N
4	20231229	140109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	101000	1700	2	1.71	559664700	5543	103.38	100400	101900	99000	129000	69600	99300	100871.37	14.32	-2770	-1144	103366	101332	99866	97832	96366	100600	97100	317	29700	5000	73480	100	1	6348913	6412	57.48	0.65	12	0.09	1757.00	155992.00	110600	20231012	-8.68	76800	20230707	31.51	110600	-8.68	20231012	76800	31.51	20230707	110600	-8.68	20231012	76800	31.51	20230707	0.19	N	000640	5000	317 억	909247	N	N	2	N	N
5	20231229	130110	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	101000	1700	2	1.71	559664700	5543	103.38	100400	101900	99000	129000	69600	99300	100871.37	14.32	-2770	-1144	103366	101332	99866	97832	96366	100600	97100	317	29700	5000	73480	100	1	6348913	6412	57.48	0.65	12	0.09	1757.00	155992.00	110600	20231012	-8.68	76800	20230707	31.51	110600	-8.68	20231012	76800	31.51	20230707	110600	-8.68	20231012	76800	31.51	20230707	0.19	N	000640	5000	317 억	909247	N	N	2	N	N
6	20231229	120109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	101000	1700	2	1.71	559664700	5543	103.38	100400	101900	99000	129000	69600	99300	100871.37	14.32	-2770	-1144	103366	101332	99866	97832	96366	100600	97100	317	29700	5000	73480	100	1	6348913	6412	57.48	0.65	12	0.09	1757.00	155992.00	110600	20231012	-8.68	76800	20230707	31.51	110600	-8.68	20231012	76800	31.51	20230707	110600	-8.68	20231012	76800	31.51	20230707	0.19	N	000640	5000	317 억	909247	N	N	2	N	N
7	20231229	110109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	101000	1700	2	1.71	559664700	5543	103.38	100400	101900	99000	129000	69600	99300	100871.37	14.32	-2770	-1144	103366	101332	99866	97832	96366	100600	97100	317	29700	5000	73480	100	1	6348913	6412	57.48	0.65	12	0.09	1757.00	155992.00	110600	20231012	-8.68	76800	20230707	31.51	110600	-8.68	20231012	76800	31.51	20230707	110600	-8.68	20231012	76800	31.51	20230707	0.19	N	000640	5000	317 억	909247	N	N	2	N	N
8	20231229	100109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	101000	1700	2	1.71	559664700	5543	103.38	100400	101900	99000	129000	69600	99300	100871.37	14.32	-2770	-1144	103366	101332	99866	97832	96366	100600	97100	317	29700	5000	73480	100	1	6348913	6412	57.48	0.65	12	0.09	1757.00	155992.00	110600	20231012	-8.68	76800	20230707	31.51	110600	-8.68	20231012	76800	31.51	20230707	110600	-8.68	20231012	76800	31.51	20230707	0.19	N	000640	5000	317 억	909247	N	N	2	N	N
9	20231229	090109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	101000	1700	2	1.71	559664700	5543	103.38	100400	101900	99000	129000	69600	99300	100871.37	14.32	-2770	-1144	103366	101332	99866	97832	96366	100600	97100	317	29700	5000	73480	100	1	6348913	6412	57.48	0.65	12	0.09	1757.00	155992.00	110600	20231012	-8.68	76800	20230707	31.51	110600	-8.68	20231012	76800	31.51	20230707	110600	-8.68	20231012	76800	31.51	20230707	0.19	N	000640	5000	317 억	909247	N	N	2	N	N
10	20231228	160109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	101000	1700	2	1.71	551363400	5466	101.94	100400	101900	99000	129000	69600	99300	100871.37	14.36	0	-1144	103366	101332	99866	97832	96366	100600	97100	317	29700	5000	73480	100	1	6348913	6412	57.48	0.65	12	0.09	1757.00	155992.00	110600	20231012	-8.68	76800	20230707	31.51	110600	-8.68	20231012	76800	31.51	20230707	110600	-8.68	20231012	76800	31.51	20230707	0.19	N	000640	5000	317 억	912017	N	N	2	N	N
11	20231228	150109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	101700	2400	2	2.42	292048000	2917	54.40	100400	101800	99000	129000	69600	99300	100119.30	14.36	0	-548	103366	101332	99866	97832	96366	100600	97100	317	29700	5000	73480	100	1	6348913	6457	57.88	0.65	12	0.05	1757.00	155992.00	110600	20231012	-8.05	76800	20230707	32.42	110600	-8.05	20231012	76800	32.42	20230707	110600	-8.05	20231012	76800	32.42	20230707	0.19	N	000640	5000	317 억	912017	N	N	2	N	N
12	20231228	140109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99800	500	2	0.50	182166200	1828	34.09	100400	101100	99000	129000	69600	99300	99653.28	14.36	0	-105	103366	101332	99866	97832	96366	100600	97100	317	29700	5000	73480	100	1	6348913	6336	56.80	0.64	12	0.03	1757.00	155992.00	110600	20231012	-9.76	76800	20230707	29.95	110600	-9.76	20231012	76800	29.95	20230707	110600	-9.76	20231012	76800	29.95	20230707	0.19	N	000640	5000	317 억	912017	N	N	2	N	N
13	20231228	130108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99700	400	2	0.40	158791300	1594	29.73	100400	101100	99000	129000	69600	99300	99618.13	14.36	0	-149	103366	101332	99866	97832	96366	100600	97100	317	29700	5000	73480	100	1	6348913	6330	56.74	0.64	12	0.03	1757.00	155992.00	110600	20231012	-9.86	76800	20230707	29.82	110600	-9.86	20231012	76800	29.82	20230707	110600	-9.86	20231012	76800	29.82	20230707	0.19	N	000640	5000	317 억	912017	N	N	2	N	N
14	20231228	120109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	100000	700	2	0.70	108389800	1089	20.31	100400	101100	99000	129000	69600	99300	99531.50	14.36	0	-66	103366	101332	99866	97832	96366	100600	97100	317	29700	5000	73480	100	1	6348913	6349	56.92	0.64	12	0.02	1757.00	155992.00	110600	20231012	-9.58	76800	20230707	30.21	110600	-9.58	20231012	76800	30.21	20230707	110600	-9.58	20231012	76800	30.21	20230707	0.19	N	000640	5000	317 억	912017	N	N	2	N	N
15	20231228	110108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99400	100	2	0.10	84672400	852	15.89	100400	101100	99000	129000	69600	99300	99380.75	14.36	0	-52	103366	101332	99866	97832	96366	100600	97100	317	29700	5000	73480	100	1	6348913	6311	56.57	0.64	12	0.01	1757.00	155992.00	110600	20231012	-10.13	76800	20230707	29.43	110600	-10.13	20231012	76800	29.43	20230707	110600	-10.13	20231012	76800	29.43	20230707	0.19	N	000640	5000	317 억	912017	N	N	2	N	N
16	20231228	100109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99100	-200	5	-0.20	50573900	509	9.49	100400	101100	99000	129000	69600	99300	99359.33	14.36	0	-66	103366	101332	99866	97832	96366	100600	97100	317	29700	5000	73480	100	1	6348913	6292	56.40	0.64	12	0.01	1757.00	155992.00	110600	20231012	-10.40	76800	20230707	29.04	110600	-10.40	20231012	76800	29.04	20230707	110600	-10.40	20231012	76800	29.04	20230707	0.19	N	000640	5000	317 억	912017	N	N	2	N	N
17	20231228	090108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99500	200	2	0.20	2813600	28	0.52	100400	101100	99500	129000	69600	99300	100485.71	14.36	0	-21	103366	101332	99866	97832	96366	100600	97100	317	29700	5000	73480	100	1	6348913	6317	56.63	0.64	12	0.00	1757.00	155992.00	110600	20231012	-10.04	76800	20230707	29.56	110600	-10.04	20231012	76800	29.56	20230707	110600	-10.04	20231012	76800	29.56	20230707	0.19	N	000640	5000	317 억	912017	N	N	2	N	N
18	20231227	160109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99300	-800	5	-0.80	540060800	5357	123.06	100100	101900	98400	130100	70100	100100	100814.04	14.36	16	-1607	102900	101500	100700	99300	98500	101100	98900	317	30000	5000	74070	100	1	6348913	6304	56.52	0.64	12	0.08	1757.00	155992.00	110600	20231012	-10.22	76800	20230707	29.30	110600	-10.22	20231012	76800	29.30	20230707	110600	-10.22	20231012	76800	29.30	20230707	0.18	N	000640	5000	317 억	911992	N	N	2	N	N
19	20231227	150109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	100400	300	2	0.30	483385100	4789	110.02	100100	101900	98400	130100	70100	100100	100936.54	14.36	16	-1538	102900	101500	100700	99300	98500	101100	98900	317	30000	5000	74070	100	1	6348913	6374	57.14	0.64	12	0.08	1757.00	155992.00	110600	20231012	-9.22	76800	20230707	30.73	110600	-9.22	20231012	76800	30.73	20230707	110600	-9.22	20231012	76800	30.73	20230707	0.18	N	000640	5000	317 억	911992	N	N	184	N	N
20	20231227	140109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	100800	700	2	0.70	410660800	4067	93.43	100100	101900	98400	130100	70100	100100	100973.89	14.36	16	-1074	102900	101500	100700	99300	98500	101100	98900	317	30000	5000	74070	100	1	6348913	6400	57.37	0.65	12	0.06	1757.00	155992.00	110600	20231012	-8.86	76800	20230707	31.25	110600	-8.86	20231012	76800	31.25	20230707	110600	-8.86	20231012	76800	31.25	20230707	0.18	N	000640	5000	317 억	911992	N	N	184	N	N
21	20231227	130109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	101400	1300	2	1.30	340787700	3377	77.58	100100	101900	98400	130100	70100	100100	100914.33	14.36	16	-626	102900	101500	100700	99300	98500	101100	98900	317	30000	5000	74070	100	1	6348913	6438	57.71	0.65	12	0.05	1757.00	155992.00	110600	20231012	-8.32	76800	20230707	32.03	110600	-8.32	20231012	76800	32.03	20230707	110600	-8.32	20231012	76800	32.03	20230707	0.18	N	000640	5000	317 억	911992	N	N	184	N	N
22	20231227	120109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	101600	1500	2	1.50	267638800	2657	61.04	100100	101900	98400	130100	70100	100100	100729.70	14.36	16	-199	102900	101500	100700	99300	98500	101100	98900	317	30000	5000	74070	100	1	6348913	6450	57.83	0.65	12	0.04	1757.00	155992.00	110600	20231012	-8.14	76800	20230707	32.29	110600	-8.14	20231012	76800	32.29	20230707	110600	-8.14	20231012	76800	32.29	20230707	0.18	N	000640	5000	317 억	911992	N	N	184	N	N
23	20231227	110109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	101300	1200	2	1.20	168305500	1679	38.57	100100	101300	98400	130100	70100	100100	100241.51	14.36	16	1	102900	101500	100700	99300	98500	101100	98900	317	30000	5000	74070	100	1	6348913	6431	57.66	0.65	12	0.03	1757.00	155992.00	110600	20231012	-8.41	76800	20230707	31.90	110600	-8.41	20231012	76800	31.90	20230707	110600	-8.41	20231012	76800	31.90	20230707	0.18	N	000640	5000	317 억	911992	N	N	184	N	N
24	20231227	100109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99300	-800	5	-0.80	44577400	450	10.34	100100	100100	98400	130100	70100	100100	99060.89	14.36	16	-143	102900	101500	100700	99300	98500	101100	98900	317	30000	5000	74070	100	1	6348913	6304	56.52	0.64	12	0.01	1757.00	155992.00	110600	20231012	-10.22	76800	20230707	29.30	110600	-10.22	20231012	76800	29.30	20230707	110600	-10.22	20231012	76800	29.30	20230707	0.18	N	000640	5000	317 억	911992	N	N	184	N	N
25	20231227	090109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99900	-200	5	-0.20	1401200	14	0.32	100100	100100	99900	130100	70100	100100	100085.71	14.36	16	-3	102900	101500	100700	99300	98500	101100	98900	317	30000	5000	74070	100	1	6348913	6343	56.86	0.64	12	0.00	1757.00	155992.00	110600	20231012	-9.67	76800	20230707	30.08	110600	-9.67	20231012	76800	30.08	20230707	110600	-9.67	20231012	76800	30.08	20230707	0.18	N	000640	5000	317 억	911992	N	N	184	N	N
26	20231226	160109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	100100	100	2	0.10	437438400	4351	53.08	100800	102100	99900	130000	70000	100000	100537.64	14.36	16	-342	103466	101732	100566	98832	97666	101150	98250	317	30000	5000	74000	100	1	6348913	6355	56.97	0.64	12	0.07	1757.00	155992.00	110600	20231012	-9.49	76800	20230707	30.34	110600	-9.49	20231012	76800	30.34	20230707	110600	-9.49	20231012	76800	30.34	20230707	0.18	N	000640	5000	317 억	911636	N	N	184	N	N
27	20231226	150109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	100000	0	3	0.00	401106900	3988	48.65	100800	102100	99900	130000	70000	100000	100578.46	14.36	16	-367	103466	101732	100566	98832	97666	101150	98250	317	30000	5000	74000	100	1	6348913	6349	56.92	0.64	12	0.06	1757.00	155992.00	110600	20231012	-9.58	76800	20230707	30.21	110600	-9.58	20231012	76800	30.21	20230707	110600	-9.58	20231012	76800	30.21	20230707	0.18	N	000640	5000	317 억	911636	N	N	55	N	N
28	20231226	140109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	100100	100	2	0.10	355154000	3529	43.05	100800	102100	99900	130000	70000	100000	100638.71	14.36	16	-307	103466	101732	100566	98832	97666	101150	98250	317	30000	5000	74000	100	1	6348913	6355	56.97	0.64	12	0.06	1757.00	155992.00	110600	20231012	-9.49	76800	20230707	30.34	110600	-9.49	20231012	76800	30.34	20230707	110600	-9.49	20231012	76800	30.34	20230707	0.18	N	000640	5000	317 억	911636	N	N	55	N	N
29	20231226	130109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	100500	500	2	0.50	249778300	2476	30.21	100800	102100	99900	130000	70000	100000	100879.77	14.36	16	-111	103466	101732	100566	98832	97666	101150	98250	317	30000	5000	74000	100	1	6348913	6381	57.20	0.64	12	0.04	1757.00	155992.00	110600	20231012	-9.13	76800	20230707	30.86	110600	-9.13	20231012	76800	30.86	20230707	110600	-9.13	20231012	76800	30.86	20230707	0.18	N	000640	5000	317 억	911636	N	N	55	N	N
30	20231226	120109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	100700	700	2	0.70	216537100	2146	26.18	100800	102100	99900	130000	70000	100000	100902.66	14.36	16	96	103466	101732	100566	98832	97666	101150	98250	317	30000	5000	74000	100	1	6348913	6393	57.31	0.65	12	0.03	1757.00	155992.00	110600	20231012	-8.95	76800	20230707	31.12	110600	-8.95	20231012	76800	31.12	20230707	110600	-8.95	20231012	76800	31.12	20230707	0.18	N	000640	5000	317 억	911636	N	N	55	N	N
31	20231226	110109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	100300	300	2	0.30	155653300	1539	18.78	100800	102100	99900	130000	70000	100000	101139.25	14.36	16	-279	103466	101732	100566	98832	97666	101150	98250	317	30000	5000	74000	100	1	6348913	6368	57.09	0.64	12	0.02	1757.00	155992.00	110600	20231012	-9.31	76800	20230707	30.60	110600	-9.31	20231012	76800	30.60	20230707	110600	-9.31	20231012	76800	30.60	20230707	0.18	N	000640	5000	317 억	911636	N	N	55	N	N
32	20231226	100109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	100500	500	2	0.50	128239500	1266	15.44	100800	102100	99900	130000	70000	100000	101295.02	14.36	16	-223	103466	101732	100566	98832	97666	101150	98250	317	30000	5000	74000	100	1	6348913	6381	57.20	0.64	12	0.02	1757.00	155992.00	110600	20231012	-9.13	76800	20230707	30.86	110600	-9.13	20231012	76800	30.86	20230707	110600	-9.13	20231012	76800	30.86	20230707	0.18	N	000640	5000	317 억	911636	N	N	55	N	N
33	20231226	090109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	100800	800	2	0.80	100800	1	0.01	100800	100800	100800	130000	70000	100000	100800.00	14.36	16	0	103466	101732	100566	98832	97666	101150	98250	317	30000	5000	74000	100	1	6348913	6400	57.37	0.65	12	0.00	1757.00	155992.00	110600	20231012	-8.86	76800	20230707	31.25	110600	-8.86	20231012	76800	31.25	20230707	110600	-8.86	20231012	76800	31.25	20230707	0.18	N	000640	5000	317 억	911636	N	N	55	N	N
34	20231222	160109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	100000	600	2	0.60	830481300	8193	106.44	100300	102300	99400	129200	69600	99400	101364.74	14.32	-775	2729	102133	100766	98833	97466	95533	101450	98150	317	29800	5000	73550	100	1	6348913	6349	56.92	0.64	12	0.13	1757.00	155992.00	110600	20231012	-9.58	76800	20230707	30.21	110600	-9.58	20231012	76800	30.21	20230707	110600	-9.58	20231012	76800	30.21	20230707	0.18	N	000640	5000	317 억	909142	N	N	55	N	N
35	20231222	150109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	100300	900	2	0.91	821769100	8106	105.31	100300	102300	99400	129200	69600	99400	101377.88	14.32	-775	2752	102133	100766	98833	97466	95533	101450	98150	317	29800	5000	73550	100	1	6348913	6368	57.09	0.64	12	0.13	1757.00	155992.00	110600	20231012	-9.31	76800	20230707	30.60	110600	-9.31	20231012	76800	30.60	20230707	110600	-9.31	20231012	76800	30.60	20230707	0.18	N	000640	5000	317 억	909142	N	N	56	N	N
36	20231222	140108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	101300	1900	2	1.91	770737100	7601	98.75	100300	102300	99400	129200	69600	99400	101399.43	14.32	-775	2562	102133	100766	98833	97466	95533	101450	98150	317	29800	5000	73550	100	1	6348913	6431	57.66	0.65	12	0.12	1757.00	155992.00	110600	20231012	-8.41	76800	20230707	31.90	110600	-8.41	20231012	76800	31.90	20230707	110600	-8.41	20231012	76800	31.90	20230707	0.18	N	000640	5000	317 억	909142	N	N	56	N	N
37	20231222	130109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	101800	2400	2	2.41	731784500	7218	93.78	100300	102300	99400	129200	69600	99400	101383.28	14.32	-775	2398	102133	100766	98833	97466	95533	101450	98150	317	29800	5000	73550	100	1	6348913	6463	57.94	0.65	12	0.11	1757.00	155992.00	110600	20231012	-7.96	76800	20230707	32.55	110600	-7.96	20231012	76800	32.55	20230707	110600	-7.96	20231012	76800	32.55	20230707	0.18	N	000640	5000	317 억	909142	N	N	56	N	N
38	20231222	120109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	101900	2500	2	2.52	686052400	6769	87.94	100300	102300	99400	129200	69600	99400	101352.11	14.32	-775	2109	102133	100766	98833	97466	95533	101450	98150	317	29800	5000	73550	100	1	6348913	6470	58.00	0.65	12	0.11	1757.00	155992.00	110600	20231012	-7.87	76800	20230707	32.68	110600	-7.87	20231012	76800	32.68	20230707	110600	-7.87	20231012	76800	32.68	20230707	0.18	N	000640	5000	317 억	909142	N	N	56	N	N
39	20231222	110109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	102200	2800	2	2.82	463511700	4580	59.50	100300	102300	99400	129200	69600	99400	101203.43	14.32	-775	2054	102133	100766	98833	97466	95533	101450	98150	317	29800	5000	73550	100	1	6348913	6489	58.17	0.66	12	0.07	1757.00	155992.00	110600	20231012	-7.59	76800	20230707	33.07	110600	-7.59	20231012	76800	33.07	20230707	110600	-7.59	20231012	76800	33.07	20230707	0.18	N	000640	5000	317 억	909142	N	N	56	N	N
40	20231222	100108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	101400	2000	2	2.01	271226500	2695	35.01	100300	101500	99400	129200	69600	99400	100640.63	14.32	-775	1327	102133	100766	98833	97466	95533	101450	98150	317	29800	5000	73550	100	1	6348913	6438	57.71	0.65	12	0.04	1757.00	155992.00	110600	20231012	-8.32	76800	20230707	32.03	110600	-8.32	20231012	76800	32.03	20230707	110600	-8.32	20231012	76800	32.03	20230707	0.18	N	000640	5000	317 억	909142	N	N	56	N	N
41	20231222	090108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	100300	900	2	0.91	401200	4	0.05	100300	100300	100300	129200	69600	99400	100300.00	14.32	-775	-1	102133	100766	98833	97466	95533	101450	98150	317	29800	5000	73550	100	1	6348913	6368	57.09	0.64	12	0.00	1757.00	155992.00	110600	20231012	-9.31	76800	20230707	30.60	110600	-9.31	20231012	76800	30.60	20230707	110600	-9.31	20231012	76800	30.60	20230707	0.18	N	000640	5000	317 억	909142	N	N	56	N	N
42	20231221	160109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99400	1600	2	1.64	765124700	7695	352.98	97700	100200	96900	127100	68500	97800	99431.41	14.35	-13	-1909	98866	98332	97366	96832	95866	98600	97100	317	29300	5000	72370	100	1	6348913	6311	56.57	0.64	12	0.12	1757.00	155992.00	110600	20231012	-10.13	76800	20230707	29.43	110600	-10.13	20231012	76800	29.43	20230707	110600	-10.13	20231012	76800	29.43	20230707	0.18	N	000640	5000	317 억	911260	N	N	56	N	N
43	20231221	150109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	100000	2200	2	2.25	653425400	6576	301.65	97700	100000	96900	127100	68500	97800	99365.18	14.35	-13	-1754	98866	98332	97366	96832	95866	98600	97100	317	29300	5000	72370	100	1	6348913	6349	56.92	0.64	12	0.10	1757.00	155992.00	110600	20231012	-9.58	76800	20230707	30.21	110600	-9.58	20231012	76800	30.21	20230707	110600	-9.58	20231012	76800	30.21	20230707	0.18	N	000640	5000	317 억	911260	N	N	0	N	N
44	20231221	140108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99500	1700	2	1.74	536361600	5402	247.80	97700	100000	96900	127100	68500	97800	99289.45	14.35	-13	-910	98866	98332	97366	96832	95866	98600	97100	317	29300	5000	72370	100	1	6348913	6317	56.63	0.64	12	0.09	1757.00	155992.00	110600	20231012	-10.04	76800	20230707	29.56	110600	-10.04	20231012	76800	29.56	20230707	110600	-10.04	20231012	76800	29.56	20230707	0.18	N	000640	5000	317 억	911260	N	N	0	N	N
45	20231221	130108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99800	2000	2	2.04	434762200	4384	201.10	97700	99900	96900	127100	68500	97800	99170.21	14.35	-13	-325	98866	98332	97366	96832	95866	98600	97100	317	29300	5000	72370	100	1	6348913	6336	56.80	0.64	12	0.07	1757.00	155992.00	110600	20231012	-9.76	76800	20230707	29.95	110600	-9.76	20231012	76800	29.95	20230707	110600	-9.76	20231012	76800	29.95	20230707	0.18	N	000640	5000	317 억	911260	N	N	0	N	N
46	20231221	120109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99400	1600	2	1.64	318991600	3223	147.84	97700	99500	96900	127100	68500	97800	98973.50	14.35	-13	5	98866	98332	97366	96832	95866	98600	97100	317	29300	5000	72370	100	1	6348913	6311	56.57	0.64	12	0.05	1757.00	155992.00	110600	20231012	-10.13	76800	20230707	29.43	110600	-10.13	20231012	76800	29.43	20230707	110600	-10.13	20231012	76800	29.43	20230707	0.18	N	000640	5000	317 억	911260	N	N	0	N	N
47	20231221	110110	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99000	1200	2	1.23	212867600	2155	98.85	97700	99500	96900	127100	68500	97800	98778.47	14.35	-13	264	98866	98332	97366	96832	95866	98600	97100	317	29300	5000	72370	100	1	6348913	6285	56.35	0.63	12	0.03	1757.00	155992.00	110600	20231012	-10.49	76800	20230707	28.91	110600	-10.49	20231012	76800	28.91	20230707	110600	-10.49	20231012	76800	28.91	20230707	0.18	N	000640	5000	317 억	911260	N	N	0	N	N
48	20231221	100108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98900	1100	2	1.12	75464800	769	35.28	97700	98900	96900	127100	68500	97800	98133.68	14.35	-13	139	98866	98332	97366	96832	95866	98600	97100	317	29300	5000	72370	100	1	6348913	6279	56.29	0.63	12	0.01	1757.00	155992.00	110600	20231012	-10.58	76800	20230707	28.78	110600	-10.58	20231012	76800	28.78	20230707	110600	-10.58	20231012	76800	28.78	20230707	0.18	N	000640	5000	317 억	911260	N	N	0	N	N
49	20231221	090109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97700	-100	5	-0.10	683900	7	0.32	97700	97700	97700	127100	68500	97800	97700.00	14.35	-13	-1	98866	98332	97366	96832	95866	98600	97100	317	29300	5000	72370	100	1	6348913	6203	55.61	0.63	12	0.00	1757.00	155992.00	110600	20231012	-11.66	76800	20230707	27.21	110600	-11.66	20231012	76800	27.21	20230707	110600	-11.66	20231012	76800	27.21	20230707	0.18	N	000640	5000	317 억	911260	N	N	0	N	N
50	20231220	160108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97800	1500	2	1.56	212522600	2180	43.70	96400	97900	96400	125100	67500	96300	97487.29	14.35	-145	333	98366	97332	96566	95532	94766	96950	95150	317	28800	5000	71260	100	1	6348913	6209	55.66	0.63	12	0.03	1757.00	155992.00	110600	20231012	-11.57	76800	20230707	27.34	110600	-11.57	20231012	76800	27.34	20230707	110600	-11.57	20231012	76800	27.34	20230707	0.19	N	000640	5000	317 억	911310	N	N	0	N	N
51	20231220	150109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97400	1100	2	1.14	114611300	1177	23.60	96400	97900	96400	125100	67500	96300	97375.79	14.35	-145	15	98366	97332	96566	95532	94766	96950	95150	317	28800	5000	71260	100	1	6348913	6184	55.44	0.62	12	0.02	1757.00	155992.00	110600	20231012	-11.93	76800	20230707	26.82	110600	-11.93	20231012	76800	26.82	20230707	110600	-11.93	20231012	76800	26.82	20230707	0.19	N	000640	5000	317 억	911310	N	N	0	N	N
52	20231220	140109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97800	1500	2	1.56	76255300	784	15.72	96400	97900	96400	125100	67500	96300	97264.41	14.35	-145	4	98366	97332	96566	95532	94766	96950	95150	317	28800	5000	71260	100	1	6348913	6209	55.66	0.63	12	0.01	1757.00	155992.00	110600	20231012	-11.57	76800	20230707	27.34	110600	-11.57	20231012	76800	27.34	20230707	110600	-11.57	20231012	76800	27.34	20230707	0.19	N	000640	5000	317 억	911310	N	N	0	N	N
53	20231220	130110	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97700	1400	2	1.45	64141700	660	13.23	96400	97900	96400	125100	67500	96300	97184.39	14.35	-145	-14	98366	97332	96566	95532	94766	96950	95150	317	28800	5000	71260	100	1	6348913	6203	55.61	0.63	12	0.01	1757.00	155992.00	110600	20231012	-11.66	76800	20230707	27.21	110600	-11.66	20231012	76800	27.21	20230707	110600	-11.66	20231012	76800	27.21	20230707	0.19	N	000640	5000	317 억	911310	N	N	0	N	N
54	20231220	120108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97200	900	2	0.93	54078300	557	11.17	96400	97500	96400	125100	67500	96300	97088.51	14.35	-145	12	98366	97332	96566	95532	94766	96950	95150	317	28800	5000	71260	100	1	6348913	6171	55.32	0.62	12	0.01	1757.00	155992.00	110600	20231012	-12.12	76800	20230707	26.56	110600	-12.12	20231012	76800	26.56	20230707	110600	-12.12	20231012	76800	26.56	20230707	0.19	N	000640	5000	317 억	911310	N	N	0	N	N
55	20231220	110109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97100	800	2	0.83	38994300	402	8.06	96400	97500	96400	125100	67500	96300	97000.75	14.35	-145	56	98366	97332	96566	95532	94766	96950	95150	317	28800	5000	71260	100	1	6348913	6165	55.26	0.62	12	0.01	1757.00	155992.00	110600	20231012	-12.21	76800	20230707	26.43	110600	-12.21	20231012	76800	26.43	20230707	110600	-12.21	20231012	76800	26.43	20230707	0.19	N	000640	5000	317 억	911310	N	N	0	N	N
56	20231220	100108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97500	1200	2	1.25	33837200	349	7.00	96400	97500	96400	125100	67500	96300	96954.73	14.35	-145	70	98366	97332	96566	95532	94766	96950	95150	317	28800	5000	71260	100	1	6348913	6190	55.49	0.63	12	0.01	1757.00	155992.00	110600	20231012	-11.84	76800	20230707	26.95	110600	-11.84	20231012	76800	26.95	20230707	110600	-11.84	20231012	76800	26.95	20230707	0.19	N	000640	5000	317 억	911310	N	N	0	N	N
57	20231220	090109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	96400	100	2	0.10	2124300	22	0.44	96400	96600	96400	125100	67500	96300	96559.09	14.35	-145	-21	98366	97332	96566	95532	94766	96950	95150	317	28800	5000	71260	100	1	6348913	6120	54.87	0.62	12	0.00	1757.00	155992.00	110600	20231012	-12.84	76800	20230707	25.52	110600	-12.84	20231012	76800	25.52	20230707	110600	-12.84	20231012	76800	25.52	20230707	0.19	N	000640	5000	317 억	911310	N	N	0	N	N
58	20231219	160109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	96300	-200	5	-0.21	482989900	4988	88.55	96500	97600	95800	125400	67600	96500	96831.55	14.36	378	1000	98300	97400	96500	95600	94700	96950	95150	317	28900	5000	71410	100	1	6348913	6114	54.81	0.62	12	0.08	1757.00	155992.00	110600	20231012	-12.93	76800	20230707	25.39	110600	-12.93	20231012	76800	25.39	20230707	110600	-12.93	20231012	76800	25.39	20230707	0.18	N	000640	5000	317 억	911944	N	N	5	N	N
59	20231219	150109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	96300	-200	5	-0.21	454760300	4695	83.35	96500	97600	95800	125400	67600	96500	96860.55	14.36	378	1063	98300	97400	96500	95600	94700	96950	95150	317	28900	5000	71410	100	1	6348913	6114	54.81	0.62	12	0.07	1757.00	155992.00	110600	20231012	-12.93	76800	20230707	25.39	110600	-12.93	20231012	76800	25.39	20230707	110600	-12.93	20231012	76800	25.39	20230707	0.18	N	000640	5000	317 억	911944	N	N	5	N	N
60	20231219	140108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97100	600	2	0.62	386150500	3985	70.74	96500	97600	95800	125400	67600	96500	96901.00	14.36	378	1077	98300	97400	96500	95600	94700	96950	95150	317	28900	5000	71410	100	1	6348913	6165	55.26	0.62	12	0.06	1757.00	155992.00	110600	20231012	-12.21	76800	20230707	26.43	110600	-12.21	20231012	76800	26.43	20230707	110600	-12.21	20231012	76800	26.43	20230707	0.18	N	000640	5000	317 억	911944	N	N	5	N	N
61	20231219	130109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97300	800	2	0.83	301857600	3118	55.35	96500	97500	95800	125400	67600	96500	96811.29	14.36	378	1054	98300	97400	96500	95600	94700	96950	95150	317	28900	5000	71410	100	1	6348913	6177	55.38	0.62	12	0.05	1757.00	155992.00	110600	20231012	-12.03	76800	20230707	26.69	110600	-12.03	20231012	76800	26.69	20230707	110600	-12.03	20231012	76800	26.69	20230707	0.18	N	000640	5000	317 억	911944	N	N	5	N	N
62	20231219	120109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97100	600	2	0.62	221680400	2292	40.69	96500	97500	95800	125400	67600	96500	96719.20	14.36	378	774	98300	97400	96500	95600	94700	96950	95150	317	28900	5000	71410	100	1	6348913	6165	55.26	0.62	12	0.04	1757.00	155992.00	110600	20231012	-12.21	76800	20230707	26.43	110600	-12.21	20231012	76800	26.43	20230707	110600	-12.21	20231012	76800	26.43	20230707	0.18	N	000640	5000	317 억	911944	N	N	5	N	N
63	20231219	110109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97400	900	2	0.93	169805900	1758	31.21	96500	97500	95800	125400	67600	96500	96590.39	14.36	378	658	98300	97400	96500	95600	94700	96950	95150	317	28900	5000	71410	100	1	6348913	6184	55.44	0.62	12	0.03	1757.00	155992.00	110600	20231012	-11.93	76800	20230707	26.82	110600	-11.93	20231012	76800	26.82	20230707	110600	-11.93	20231012	76800	26.82	20230707	0.18	N	000640	5000	317 억	911944	N	N	5	N	N
64	20231219	100108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	96700	200	2	0.21	89007300	926	16.44	96500	97400	95800	125400	67600	96500	96120.19	14.36	378	239	98300	97400	96500	95600	94700	96950	95150	317	28900	5000	71410	100	1	6348913	6139	55.04	0.62	12	0.01	1757.00	155992.00	110600	20231012	-12.57	76800	20230707	25.91	110600	-12.57	20231012	76800	25.91	20230707	110600	-12.57	20231012	76800	25.91	20230707	0.18	N	000640	5000	317 억	911944	N	N	5	N	N
65	20231219	090108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	96500	0	3	0.00	0	0	0.00	0	0	0	125400	67600	96500	0.00	14.36	378	0	98300	97400	96500	95600	94700	96950	95150	317	28900	5000	71410	100	1	6348913	6127	54.92	0.62	12	0.00	1757.00	155992.00	110600	20231012	-12.75	76800	20230707	25.65	110600	-12.75	20231012	76800	25.65	20230707	110600	-12.75	20231012	76800	25.65	20230707	0.18	N	000640	5000	317 억	911944	N	N	5	N	N
66	20231218	160108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	96500	0	3	0.00	541192800	5617	68.67	97200	97400	95600	125400	67600	96500	96349.08	14.35	499	589	100366	98432	97466	95532	94566	97950	95050	317	28900	5000	71410	100	1	6348913	6127	54.92	0.62	12	0.09	1757.00	155992.00	110600	20231012	-12.75	76800	20230707	25.65	110600	-12.75	20231012	76800	25.65	20230707	110600	-12.75	20231012	76800	25.65	20230707	0.18	N	000640	5000	317 억	911025	N	N	5	N	N
67	20231218	150108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	96800	300	2	0.31	488899700	5077	62.07	97200	97400	95600	125400	67600	96500	96296.97	14.35	499	788	100366	98432	97466	95532	94566	97950	95050	317	28900	5000	71410	100	1	6348913	6146	55.09	0.62	12	0.08	1757.00	155992.00	110600	20231012	-12.48	76800	20230707	26.04	110600	-12.48	20231012	76800	26.04	20230707	110600	-12.48	20231012	76800	26.04	20230707	0.18	N	000640	5000	317 억	911025	N	N	67	N	N
68	20231218	140109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97000	500	2	0.52	362390100	3762	45.99	97200	97400	95600	125400	67600	96500	96329.11	14.35	499	630	100366	98432	97466	95532	94566	97950	95050	317	28900	5000	71410	100	1	6348913	6158	55.21	0.62	12	0.06	1757.00	155992.00	110600	20231012	-12.30	76800	20230707	26.30	110600	-12.30	20231012	76800	26.30	20230707	110600	-12.30	20231012	76800	26.30	20230707	0.18	N	000640	5000	317 억	911025	N	N	67	N	N
69	20231218	130109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	96700	200	2	0.21	310551300	3228	39.46	97200	97400	95600	125400	67600	96500	96205.48	14.35	499	702	100366	98432	97466	95532	94566	97950	95050	317	28900	5000	71410	100	1	6348913	6139	55.04	0.62	12	0.05	1757.00	155992.00	110600	20231012	-12.57	76800	20230707	25.91	110600	-12.57	20231012	76800	25.91	20230707	110600	-12.57	20231012	76800	25.91	20230707	0.18	N	000640	5000	317 억	911025	N	N	67	N	N
70	20231218	120108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	95900	-600	5	-0.62	258373300	2688	32.86	97200	97200	95600	125400	67600	96500	96121.02	14.35	499	741	100366	98432	97466	95532	94566	97950	95050	317	28900	5000	71410	100	1	6348913	6089	54.58	0.61	12	0.04	1757.00	155992.00	110600	20231012	-13.29	76800	20230707	24.87	110600	-13.29	20231012	76800	24.87	20230707	110600	-13.29	20231012	76800	24.87	20230707	0.18	N	000640	5000	317 억	911025	N	N	67	N	N
71	20231218	110108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	95900	-600	5	-0.62	153267800	1593	19.47	97200	97200	95800	125400	67600	96500	96213.31	14.35	499	686	100366	98432	97466	95532	94566	97950	95050	317	28900	5000	71410	100	1	6348913	6089	54.58	0.61	12	0.03	1757.00	155992.00	110600	20231012	-13.29	76800	20230707	24.87	110600	-13.29	20231012	76800	24.87	20230707	110600	-13.29	20231012	76800	24.87	20230707	0.18	N	000640	5000	317 억	911025	N	N	67	N	N
72	20231218	100108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	96400	-100	5	-0.10	97505200	1013	12.38	97200	97200	96100	125400	67600	96500	96253.90	14.35	499	598	100366	98432	97466	95532	94566	97950	95050	317	28900	5000	71410	100	1	6348913	6120	54.87	0.62	12	0.02	1757.00	155992.00	110600	20231012	-12.84	76800	20230707	25.52	110600	-12.84	20231012	76800	25.52	20230707	110600	-12.84	20231012	76800	25.52	20230707	0.18	N	000640	5000	317 억	911025	N	N	67	N	N
73	20231218	090109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97200	700	2	0.73	2624400	27	0.33	97200	97200	97200	125400	67600	96500	97200.00	14.35	499	-6	100366	98432	97466	95532	94566	97950	95050	317	28900	5000	71410	100	1	6348913	6171	55.32	0.62	12	0.00	1757.00	155992.00	110600	20231012	-12.12	76800	20230707	26.56	110600	-12.12	20231012	76800	26.56	20230707	110600	-12.12	20231012	76800	26.56	20230707	0.18	N	000640	5000	317 억	911025	N	N	67	N	N
74	20231215	160108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	96500	-2900	5	-2.92	792718200	8132	136.12	99400	99400	96500	129200	69600	99400	97481.82	14.35	436	-246	101866	100632	99366	98132	96866	100000	97500	317	29800	5000	73550	100	1	6348913	6127	54.92	0.62	12	0.13	1757.00	155992.00	110600	20231012	-12.75	76800	20230707	25.65	110600	-12.75	20231012	76800	25.65	20230707	110600	-12.75	20231012	76800	25.65	20230707	0.19	N	000640	5000	317 억	911175	N	N	67	N	N
75	20231215	150109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97000	-2400	5	-2.41	698675300	7159	119.84	99400	99400	96600	129200	69600	99400	97593.98	14.35	436	310	101866	100632	99366	98132	96866	100000	97500	317	29800	5000	73550	100	1	6348913	6158	55.21	0.62	12	0.11	1757.00	155992.00	110600	20231012	-12.30	76800	20230707	26.30	110600	-12.30	20231012	76800	26.30	20230707	110600	-12.30	20231012	76800	26.30	20230707	0.19	N	000640	5000	317 억	911175	N	N	5	N	N
76	20231215	140109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	96600	-2800	5	-2.82	533892200	5463	91.45	99400	99400	96600	129200	69600	99400	97728.76	14.35	436	-254	101866	100632	99366	98132	96866	100000	97500	317	29800	5000	73550	100	1	6348913	6133	54.98	0.62	12	0.09	1757.00	155992.00	110600	20231012	-12.66	76800	20230707	25.78	110600	-12.66	20231012	76800	25.78	20230707	110600	-12.66	20231012	76800	25.78	20230707	0.19	N	000640	5000	317 억	911175	N	N	5	N	N
77	20231215	130108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97500	-1900	5	-1.91	411703700	4203	70.35	99400	99400	97500	129200	69600	99400	97954.72	14.35	436	-13	101866	100632	99366	98132	96866	100000	97500	317	29800	5000	73550	100	1	6348913	6190	55.49	0.63	12	0.07	1757.00	155992.00	110600	20231012	-11.84	76800	20230707	26.95	110600	-11.84	20231012	76800	26.95	20230707	110600	-11.84	20231012	76800	26.95	20230707	0.19	N	000640	5000	317 억	911175	N	N	5	N	N
78	20231215	120108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97600	-1800	5	-1.81	343794100	3507	58.70	99400	99400	97500	129200	69600	99400	98030.82	14.35	436	510	101866	100632	99366	98132	96866	100000	97500	317	29800	5000	73550	100	1	6348913	6197	55.55	0.63	12	0.06	1757.00	155992.00	110600	20231012	-11.75	76800	20230707	27.08	110600	-11.75	20231012	76800	27.08	20230707	110600	-11.75	20231012	76800	27.08	20230707	0.19	N	000640	5000	317 억	911175	N	N	5	N	N
79	20231215	110108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97600	-1800	5	-1.81	321917500	3283	54.95	99400	99400	97500	129200	69600	99400	98055.89	14.35	436	653	101866	100632	99366	98132	96866	100000	97500	317	29800	5000	73550	100	1	6348913	6197	55.55	0.63	12	0.05	1757.00	155992.00	110600	20231012	-11.75	76800	20230707	27.08	110600	-11.75	20231012	76800	27.08	20230707	110600	-11.75	20231012	76800	27.08	20230707	0.19	N	000640	5000	317 억	911175	N	N	5	N	N
80	20231215	100109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98000	-1400	5	-1.41	182834100	1862	31.17	99400	99400	97600	129200	69600	99400	98192.32	14.35	436	549	101866	100632	99366	98132	96866	100000	97500	317	29800	5000	73550	100	1	6348913	6222	55.78	0.63	12	0.03	1757.00	155992.00	110600	20231012	-11.39	76800	20230707	27.60	110600	-11.39	20231012	76800	27.60	20230707	110600	-11.39	20231012	76800	27.60	20230707	0.19	N	000640	5000	317 억	911175	N	N	5	N	N
81	20231215	090108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99200	-200	5	-0.20	198600	2	0.03	99400	99400	99200	129200	69600	99400	99300.00	14.35	436	-1	101866	100632	99366	98132	96866	100000	97500	317	29800	5000	73550	100	1	6348913	6298	56.46	0.64	12	0.00	1757.00	155992.00	110600	20231012	-10.31	76800	20230707	29.17	110600	-10.31	20231012	76800	29.17	20230707	110600	-10.31	20231012	76800	29.17	20230707	0.19	N	000640	5000	317 억	911175	N	N	5	N	N
82	20231214	160109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99400	-500	5	-0.50	593768600	5974	69.13	100400	100600	98100	129800	70000	99900	99392.13	14.35	0	-1847	102700	101300	99100	97700	95500	102000	98400	317	29900	5000	73920	100	1	6348913	6311	56.57	0.64	12	0.09	1757.00	155992.00	110600	20231012	-10.13	76800	20230707	29.43	110600	-10.13	20231012	76800	29.43	20230707	110600	-10.13	20231012	76800	29.43	20230707	0.19	N	000640	5000	317 억	910981	N	N	5	N	N
83	20231214	150109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99800	-100	5	-0.10	465082100	4686	54.22	100400	100600	98100	129800	70000	99900	99249.27	14.35	0	-1165	102700	101300	99100	97700	95500	102000	98400	317	29900	5000	73920	100	1	6348913	6336	56.80	0.64	12	0.07	1757.00	155992.00	110600	20231012	-9.76	76800	20230707	29.95	110600	-9.76	20231012	76800	29.95	20230707	110600	-9.76	20231012	76800	29.95	20230707	0.19	N	000640	5000	317 억	910981	N	N	38	N	N
84	20231214	140109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99000	-900	5	-0.90	236292400	2390	27.66	100400	100600	98100	129800	70000	99900	98867.11	14.35	0	-313	102700	101300	99100	97700	95500	102000	98400	317	29900	5000	73920	100	1	6348913	6285	56.35	0.63	12	0.04	1757.00	155992.00	110600	20231012	-10.49	76800	20230707	28.91	110600	-10.49	20231012	76800	28.91	20230707	110600	-10.49	20231012	76800	28.91	20230707	0.19	N	000640	5000	317 억	910981	N	N	38	N	N
85	20231214	130109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98400	-1500	5	-1.50	178568500	1806	20.90	100400	100600	98100	129800	70000	99900	98875.14	14.35	0	-165	102700	101300	99100	97700	95500	102000	98400	317	29900	5000	73920	100	1	6348913	6247	56.00	0.63	12	0.03	1757.00	155992.00	110600	20231012	-11.03	76800	20230707	28.12	110600	-11.03	20231012	76800	28.12	20230707	110600	-11.03	20231012	76800	28.12	20230707	0.19	N	000640	5000	317 억	910981	N	N	38	N	N
86	20231214	120110	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98900	-1000	5	-1.00	128874600	1301	15.05	100400	100600	98100	129800	70000	99900	99058.11	14.35	0	-62	102700	101300	99100	97700	95500	102000	98400	317	29900	5000	73920	100	1	6348913	6279	56.29	0.63	12	0.02	1757.00	155992.00	110600	20231012	-10.58	76800	20230707	28.78	110600	-10.58	20231012	76800	28.78	20230707	110600	-10.58	20231012	76800	28.78	20230707	0.19	N	000640	5000	317 억	910981	N	N	38	N	N
87	20231214	110109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98600	-1300	5	-1.30	71718800	721	8.34	100400	100600	98600	129800	70000	99900	99471.29	14.35	0	37	102700	101300	99100	97700	95500	102000	98400	317	29900	5000	73920	100	1	6348913	6260	56.12	0.63	12	0.01	1757.00	155992.00	110600	20231012	-10.85	76800	20230707	28.39	110600	-10.85	20231012	76800	28.39	20230707	110600	-10.85	20231012	76800	28.39	20230707	0.19	N	000640	5000	317 억	910981	N	N	38	N	N
88	20231214	100108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	100000	100	2	0.10	26848200	269	3.11	100400	100600	99400	129800	70000	99900	99807.43	14.35	0	6	102700	101300	99100	97700	95500	102000	98400	317	29900	5000	73920	100	1	6348913	6349	56.92	0.64	12	0.00	1757.00	155992.00	110600	20231012	-9.58	76800	20230707	30.21	110600	-9.58	20231012	76800	30.21	20230707	110600	-9.58	20231012	76800	30.21	20230707	0.19	N	000640	5000	317 억	910981	N	N	38	N	N
89	20231214	090109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99500	-400	5	-0.40	4083600	41	0.47	100400	100400	99500	129800	70000	99900	99600.00	14.35	0	-4	102700	101300	99100	97700	95500	102000	98400	317	29900	5000	73920	100	1	6348913	6317	56.63	0.64	12	0.00	1757.00	155992.00	110600	20231012	-10.04	76800	20230707	29.56	110600	-10.04	20231012	76800	29.56	20230707	110600	-10.04	20231012	76800	29.56	20230707	0.19	N	000640	5000	317 억	910981	N	N	38	N	N
90	20231213	160108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99900	2400	2	2.46	862165300	8642	121.34	97300	100500	96900	126700	68300	97500	99764.54	14.39	-34	4508	100833	99166	97933	96266	95033	98550	95650	317	29200	5000	72150	100	1	6348913	6343	56.86	0.64	12	0.14	1757.00	155992.00	110600	20231012	-9.67	76800	20230707	30.08	110600	-9.67	20231012	76800	30.08	20230707	110600	-9.67	20231012	76800	30.08	20230707	0.19	N	000640	5000	317 억	913623	N	N	38	N	N
91	20231213	150109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99800	2300	2	2.36	781829800	7838	110.05	97300	100500	96900	126700	68300	97500	99748.63	14.39	-34	4241	100833	99166	97933	96266	95033	98550	95650	317	29200	5000	72150	100	1	6348913	6336	56.80	0.64	12	0.12	1757.00	155992.00	110600	20231012	-9.76	76800	20230707	29.95	110600	-9.76	20231012	76800	29.95	20230707	110600	-9.76	20231012	76800	29.95	20230707	0.19	N	000640	5000	317 억	913623	N	N	0	N	N
92	20231213	140111	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	100400	2900	2	2.97	491856400	4940	69.36	97300	100500	96900	126700	68300	97500	99566.07	14.39	-34	2678	100833	99166	97933	96266	95033	98550	95650	317	29200	5000	72150	100	1	6348913	6374	57.14	0.64	12	0.08	1757.00	155992.00	110600	20231012	-9.22	76800	20230707	30.73	110600	-9.22	20231012	76800	30.73	20230707	110600	-9.22	20231012	76800	30.73	20230707	0.19	N	000640	5000	317 억	913623	N	N	0	N	N
93	20231213	130108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	100200	2700	2	2.77	329967800	3327	46.71	97300	100500	96900	126700	68300	97500	99178.78	14.39	-34	1768	100833	99166	97933	96266	95033	98550	95650	317	29200	5000	72150	100	1	6348913	6362	57.03	0.64	12	0.05	1757.00	155992.00	110600	20231012	-9.40	76800	20230707	30.47	110600	-9.40	20231012	76800	30.47	20230707	110600	-9.40	20231012	76800	30.47	20230707	0.19	N	000640	5000	317 억	913623	N	N	0	N	N
94	20231213	120108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99100	1600	2	1.64	129922400	1322	18.56	97300	99300	96900	126700	68300	97500	98277.16	14.39	-34	642	100833	99166	97933	96266	95033	98550	95650	317	29200	5000	72150	100	1	6348913	6292	56.40	0.64	12	0.02	1757.00	155992.00	110600	20231012	-10.40	76800	20230707	29.04	110600	-10.40	20231012	76800	29.04	20230707	110600	-10.40	20231012	76800	29.04	20230707	0.19	N	000640	5000	317 억	913623	N	N	0	N	N
95	20231213	110108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97700	200	2	0.21	47238800	485	6.81	97300	97900	96900	126700	68300	97500	97399.59	14.39	-34	53	100833	99166	97933	96266	95033	98550	95650	317	29200	5000	72150	100	1	6348913	6203	55.61	0.63	12	0.01	1757.00	155992.00	110600	20231012	-11.66	76800	20230707	27.21	110600	-11.66	20231012	76800	27.21	20230707	110600	-11.66	20231012	76800	27.21	20230707	0.19	N	000640	5000	317 억	913623	N	N	0	N	N
96	20231213	100109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97000	-500	5	-0.51	19572600	201	2.82	97300	97700	97000	126700	68300	97500	97376.12	14.39	-34	-8	100833	99166	97933	96266	95033	98550	95650	317	29200	5000	72150	100	1	6348913	6158	55.21	0.62	12	0.00	1757.00	155992.00	110600	20231012	-12.30	76800	20230707	26.30	110600	-12.30	20231012	76800	26.30	20230707	110600	-12.30	20231012	76800	26.30	20230707	0.19	N	000640	5000	317 억	913623	N	N	0	N	N
97	20231213	090109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97500	0	3	0.00	5451000	56	0.79	97300	97500	97300	126700	68300	97500	97339.29	14.39	-34	11	100833	99166	97933	96266	95033	98550	95650	317	29200	5000	72150	100	1	6348913	6190	55.49	0.63	12	0.00	1757.00	155992.00	110600	20231012	-11.84	76800	20230707	26.95	110600	-11.84	20231012	76800	26.95	20230707	110600	-11.84	20231012	76800	26.95	20230707	0.19	N	000640	5000	317 억	913623	N	N	0	N	N
98	20231212	160108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97500	-1900	5	-1.91	693611000	7073	155.55	99500	99600	96700	129200	69600	99400	98065.33	14.42	0	-1695	100866	100132	98766	98032	96666	100500	98400	317	29800	5000	73550	100	1	6348913	6190	55.49	0.63	12	0.11	1757.00	155992.00	110600	20231012	-11.84	76800	20230707	26.95	110600	-11.84	20231012	76800	26.95	20230707	110600	-11.84	20231012	76800	26.95	20230707	0.19	N	000640	5000	317 억	915476	N	N	0	N	N
99	20231212	150109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99000	-400	5	-0.40	616602700	6292	138.38	99500	99600	96700	129200	69600	99400	97997.89	14.42	0	-1162	100866	100132	98766	98032	96666	100500	98400	317	29800	5000	73550	100	1	6348913	6285	56.35	0.63	12	0.10	1757.00	155992.00	110600	20231012	-10.49	76800	20230707	28.91	110600	-10.49	20231012	76800	28.91	20230707	110600	-10.49	20231012	76800	28.91	20230707	0.19	N	000640	5000	317 억	915476	N	N	0	N	N
100	20231212	140108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99000	-400	5	-0.40	462274800	4736	104.16	99500	99500	96700	129200	69600	99400	97608.70	14.42	0	-183	100866	100132	98766	98032	96666	100500	98400	317	29800	5000	73550	100	1	6348913	6285	56.35	0.63	12	0.07	1757.00	155992.00	110600	20231012	-10.49	76800	20230707	28.91	110600	-10.49	20231012	76800	28.91	20230707	110600	-10.49	20231012	76800	28.91	20230707	0.19	N	000640	5000	317 억	915476	N	N	0	N	N
101	20231212	130107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98000	-1400	5	-1.41	298830700	3071	67.54	99500	99500	96700	129200	69600	99400	97307.29	14.42	0	-99	100866	100132	98766	98032	96666	100500	98400	317	29800	5000	73550	100	1	6348913	6222	55.78	0.63	12	0.05	1757.00	155992.00	110600	20231012	-11.39	76800	20230707	27.60	110600	-11.39	20231012	76800	27.60	20230707	110600	-11.39	20231012	76800	27.60	20230707	0.19	N	000640	5000	317 억	915476	N	N	0	N	N
102	20231212	120108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98000	-1400	5	-1.41	275135600	2829	62.22	99500	99500	96700	129200	69600	99400	97255.43	14.42	0	-44	100866	100132	98766	98032	96666	100500	98400	317	29800	5000	73550	100	1	6348913	6222	55.78	0.63	12	0.04	1757.00	155992.00	110600	20231012	-11.39	76800	20230707	27.60	110600	-11.39	20231012	76800	27.60	20230707	110600	-11.39	20231012	76800	27.60	20230707	0.19	N	000640	5000	317 억	915476	N	N	0	N	N
103	20231212	110108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97400	-2000	5	-2.01	256874900	2642	58.10	99500	99500	96700	129200	69600	99400	97227.44	14.42	0	-78	100866	100132	98766	98032	96666	100500	98400	317	29800	5000	73550	100	1	6348913	6184	55.44	0.62	12	0.04	1757.00	155992.00	110600	20231012	-11.93	76800	20230707	26.82	110600	-11.93	20231012	76800	26.82	20230707	110600	-11.93	20231012	76800	26.82	20230707	0.19	N	000640	5000	317 억	915476	N	N	0	N	N
104	20231212	100111	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	96800	-2600	5	-2.62	204220400	2099	46.16	99500	99500	96700	129200	69600	99400	97294.14	14.42	0	-142	100866	100132	98766	98032	96666	100500	98400	317	29800	5000	73550	100	1	6348913	6146	55.09	0.62	12	0.03	1757.00	155992.00	110600	20231012	-12.48	76800	20230707	26.04	110600	-12.48	20231012	76800	26.04	20230707	110600	-12.48	20231012	76800	26.04	20230707	0.19	N	000640	5000	317 억	915476	N	N	0	N	N
105	20231212	090108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99400	0	3	0.00	1989600	20	0.44	99500	99500	99400	129200	69600	99400	99480.00	14.42	0	1	100866	100132	98766	98032	96666	100500	98400	317	29800	5000	73550	100	1	6348913	6311	56.57	0.64	12	0.00	1757.00	155992.00	110600	20231012	-10.13	76800	20230707	29.43	110600	-10.13	20231012	76800	29.43	20230707	110600	-10.13	20231012	76800	29.43	20230707	0.19	N	000640	5000	317 억	915476	N	N	0	N	N
106	20231211	160108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99400	1800	2	1.84	446799800	4541	105.48	97700	99500	97400	126800	68400	97600	98392.38	14.47	1332	-475	100933	99266	98433	96766	95933	98850	96350	317	29200	5000	72220	100	1	6348913	6311	56.57	0.64	12	0.07	1757.00	155992.00	110600	20231012	-10.13	76800	20230707	29.43	110600	-10.13	20231012	76800	29.43	20230707	110600	-10.13	20231012	76800	29.43	20230707	0.21	N	000640	5000	317 억	918379	N	N	0	N	N
107	20231211	150108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98700	1100	2	1.13	339573600	3457	80.30	97700	99500	97400	126800	68400	97600	98227.83	14.47	1332	63	100933	99266	98433	96766	95933	98850	96350	317	29200	5000	72220	100	1	6348913	6266	56.18	0.63	12	0.05	1757.00	155992.00	110600	20231012	-10.76	76800	20230707	28.52	110600	-10.76	20231012	76800	28.52	20230707	110600	-10.76	20231012	76800	28.52	20230707	0.21	N	000640	5000	317 억	918379	N	N	0	N	N
108	20231211	140108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98600	1000	2	1.02	241477100	2458	57.10	97700	99500	97500	126800	68400	97600	98241.29	14.47	1332	260	100933	99266	98433	96766	95933	98850	96350	317	29200	5000	72220	100	1	6348913	6260	56.12	0.63	12	0.04	1757.00	155992.00	110600	20231012	-10.85	76800	20230707	28.39	110600	-10.85	20231012	76800	28.39	20230707	110600	-10.85	20231012	76800	28.39	20230707	0.21	N	000640	5000	317 억	918379	N	N	0	N	N
109	20231211	130109	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98600	1000	2	1.02	214282100	2182	50.69	97700	99500	97500	126800	68400	97600	98204.45	14.47	1332	287	100933	99266	98433	96766	95933	98850	96350	317	29200	5000	72220	100	1	6348913	6260	56.12	0.63	12	0.03	1757.00	155992.00	110600	20231012	-10.85	76800	20230707	28.39	110600	-10.85	20231012	76800	28.39	20230707	110600	-10.85	20231012	76800	28.39	20230707	0.21	N	000640	5000	317 억	918379	N	N	0	N	N
110	20231211	120108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98400	800	2	0.82	189151300	1927	44.76	97700	99500	97500	126800	68400	97600	98158.43	14.47	1332	274	100933	99266	98433	96766	95933	98850	96350	317	29200	5000	72220	100	1	6348913	6247	56.00	0.63	12	0.03	1757.00	155992.00	110600	20231012	-11.03	76800	20230707	28.12	110600	-11.03	20231012	76800	28.12	20230707	110600	-11.03	20231012	76800	28.12	20230707	0.21	N	000640	5000	317 억	918379	N	N	0	N	N
111	20231211	110108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98600	1000	2	1.02	152883500	1559	36.21	97700	99500	97500	126800	68400	97600	98065.11	14.47	1332	244	100933	99266	98433	96766	95933	98850	96350	317	29200	5000	72220	100	1	6348913	6260	56.12	0.63	12	0.02	1757.00	155992.00	110600	20231012	-10.85	76800	20230707	28.39	110600	-10.85	20231012	76800	28.39	20230707	110600	-10.85	20231012	76800	28.39	20230707	0.21	N	000640	5000	317 억	918379	N	N	0	N	N
112	20231211	100108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97500	-100	5	-0.10	119538300	1219	28.32	97700	99500	97500	126800	68400	97600	98062.59	14.47	1332	138	100933	99266	98433	96766	95933	98850	96350	317	29200	5000	72220	100	1	6348913	6190	55.49	0.63	12	0.02	1757.00	155992.00	110600	20231012	-11.84	76800	20230707	26.95	110600	-11.84	20231012	76800	26.95	20230707	110600	-11.84	20231012	76800	26.95	20230707	0.21	N	000640	5000	317 억	918379	N	N	0	N	N
113	20231211	090108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97700	100	2	0.10	488500	5	0.12	97700	97700	97700	126800	68400	97600	97700.00	14.47	1332	0	100933	99266	98433	96766	95933	98850	96350	317	29200	5000	72220	100	1	6348913	6203	55.61	0.63	12	0.00	1757.00	155992.00	110600	20231012	-11.66	76800	20230707	27.21	110600	-11.66	20231012	76800	27.21	20230707	110600	-11.66	20231012	76800	27.21	20230707	0.21	N	000640	5000	317 억	918379	N	N	0	N	N
114	20231208	160108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97600	-2400	5	-2.40	424435800	4305	15.15	100100	100100	97600	130000	70000	100000	98591.36	14.47	0	-1100	105533	102766	98033	95266	90533	104150	96650	317	30000	5000	74000	100	1	6348913	6197	55.55	0.63	12	0.07	1757.00	155992.00	110600	20231012	-11.75	76800	20230707	27.08	110600	-11.75	20231012	76800	27.08	20230707	110600	-11.75	20231012	76800	27.08	20230707	0.21	N	000640	5000	317 억	918379	N	N	3	N	N
115	20231208	150108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97900	-2100	5	-2.10	376413200	3814	13.42	100100	100100	97600	130000	70000	100000	98692.50	14.47	0	-823	105533	102766	98033	95266	90533	104150	96650	317	30000	5000	74000	100	1	6348913	6216	55.72	0.63	12	0.06	1757.00	155992.00	110600	20231012	-11.48	76800	20230707	27.47	110600	-11.48	20231012	76800	27.47	20230707	110600	-11.48	20231012	76800	27.47	20230707	0.21	N	000640	5000	317 억	918379	N	N	3	N	N
116	20231208	140108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97600	-2400	5	-2.40	337199100	3414	12.01	100100	100100	97600	130000	70000	100000	98769.51	14.47	0	-728	105533	102766	98033	95266	90533	104150	96650	317	30000	5000	74000	100	1	6348913	6197	55.55	0.63	12	0.05	1757.00	155992.00	110600	20231012	-11.75	76800	20230707	27.08	110600	-11.75	20231012	76800	27.08	20230707	110600	-11.75	20231012	76800	27.08	20230707	0.21	N	000640	5000	317 억	918379	N	N	3	N	N
117	20231208	130107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97900	-2100	5	-2.10	309134100	3127	11.00	100100	100100	97600	130000	70000	100000	98859.64	14.47	0	-782	105533	102766	98033	95266	90533	104150	96650	317	30000	5000	74000	100	1	6348913	6216	55.72	0.63	12	0.05	1757.00	155992.00	110600	20231012	-11.48	76800	20230707	27.47	110600	-11.48	20231012	76800	27.47	20230707	110600	-11.48	20231012	76800	27.47	20230707	0.21	N	000640	5000	317 억	918379	N	N	3	N	N
118	20231208	120108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97900	-2100	5	-2.10	301885500	3053	10.74	100100	100100	97600	130000	70000	100000	98881.59	14.47	0	-779	105533	102766	98033	95266	90533	104150	96650	317	30000	5000	74000	100	1	6348913	6216	55.72	0.63	12	0.05	1757.00	155992.00	110600	20231012	-11.48	76800	20230707	27.47	110600	-11.48	20231012	76800	27.47	20230707	110600	-11.48	20231012	76800	27.47	20230707	0.21	N	000640	5000	317 억	918379	N	N	3	N	N
119	20231208	110108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98000	-2000	5	-2.00	264135300	2667	9.39	100100	100100	97800	130000	70000	100000	99038.36	14.47	0	-658	105533	102766	98033	95266	90533	104150	96650	317	30000	5000	74000	100	1	6348913	6222	55.78	0.63	12	0.04	1757.00	155992.00	110600	20231012	-11.39	76800	20230707	27.60	110600	-11.39	20231012	76800	27.60	20230707	110600	-11.39	20231012	76800	27.60	20230707	0.21	N	000640	5000	317 억	918379	N	N	3	N	N
120	20231208	100108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99300	-700	5	-0.70	185576400	1870	6.58	100100	100100	97800	130000	70000	100000	99238.72	14.47	0	-694	105533	102766	98033	95266	90533	104150	96650	317	30000	5000	74000	100	1	6348913	6304	56.52	0.64	12	0.03	1757.00	155992.00	110600	20231012	-10.22	76800	20230707	29.30	110600	-10.22	20231012	76800	29.30	20230707	110600	-10.22	20231012	76800	29.30	20230707	0.21	N	000640	5000	317 억	918379	N	N	3	N	N
121	20231208	090107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	100000	0	3	0.00	3102600	31	0.11	100100	100100	100000	130000	70000	100000	100083.87	14.47	0	0	105533	102766	98033	95266	90533	104150	96650	317	30000	5000	74000	100	1	6348913	6349	56.92	0.64	12	0.00	1757.00	155992.00	110600	20231012	-9.58	76800	20230707	30.21	110600	-9.58	20231012	76800	30.21	20230707	110600	-9.58	20231012	76800	30.21	20230707	0.21	N	000640	5000	317 억	918379	N	N	3	N	N
122	20231207	160107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	100000	6000	2	6.38	2815722800	28402	540.06	95200	100800	93300	122200	65800	94000	99138.16	14.41	0	5950	96133	95066	94033	92966	91933	95600	93500	317	28200	5000	69560	100	1	6348913	6349	56.92	0.64	12	0.45	1757.00	155992.00	110600	20231012	-9.58	76800	20230707	30.21	110600	-9.58	20231012	76800	30.21	20230707	110600	-9.58	20231012	76800	30.21	20230707	0.22	N	000640	5000	317 억	914956	N	N	3	N	N
123	20231207	150108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	100300	6300	2	6.70	2724471100	27488	522.68	95200	100800	93300	122200	65800	94000	99114.93	14.41	0	6123	96133	95066	94033	92966	91933	95600	93500	317	28200	5000	69560	100	1	6348913	6368	57.09	0.64	12	0.43	1757.00	155992.00	110600	20231012	-9.31	76800	20230707	30.60	110600	-9.31	20231012	76800	30.60	20230707	110600	-9.31	20231012	76800	30.60	20230707	0.22	N	000640	5000	317 억	914956	N	N	11	N	N
124	20231207	140107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	100500	6500	2	6.91	2346625700	23732	451.26	95200	100800	93300	122200	65800	94000	98880.23	14.41	0	6302	96133	95066	94033	92966	91933	95600	93500	317	28200	5000	69560	100	1	6348913	6381	57.20	0.64	12	0.37	1757.00	155992.00	110600	20231012	-9.13	76800	20230707	30.86	110600	-9.13	20231012	76800	30.86	20230707	110600	-9.13	20231012	76800	30.86	20230707	0.22	N	000640	5000	317 억	914956	N	N	11	N	N
125	20231207	130107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99600	5600	2	5.96	1605980300	16348	310.86	95200	100000	93300	122200	65800	94000	98237.11	14.41	0	5567	96133	95066	94033	92966	91933	95600	93500	317	28200	5000	69560	100	1	6348913	6324	56.69	0.64	12	0.26	1757.00	155992.00	110600	20231012	-9.95	76800	20230707	29.69	110600	-9.95	20231012	76800	29.69	20230707	110600	-9.95	20231012	76800	29.69	20230707	0.22	N	000640	5000	317 억	914956	N	N	11	N	N
126	20231207	120108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99100	5100	2	5.43	1200857200	12276	233.43	95200	99500	93300	122200	65800	94000	97821.54	14.41	0	4093	96133	95066	94033	92966	91933	95600	93500	317	28200	5000	69560	100	1	6348913	6292	56.40	0.64	12	0.19	1757.00	155992.00	110600	20231012	-10.40	76800	20230707	29.04	110600	-10.40	20231012	76800	29.04	20230707	110600	-10.40	20231012	76800	29.04	20230707	0.22	N	000640	5000	317 억	914956	N	N	11	N	N
127	20231207	110108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98700	4700	2	5.00	861177000	8847	168.23	95200	99000	93300	122200	65800	94000	97341.13	14.41	0	3094	96133	95066	94033	92966	91933	95600	93500	317	28200	5000	69560	100	1	6348913	6266	56.18	0.63	12	0.14	1757.00	155992.00	110600	20231012	-10.76	76800	20230707	28.52	110600	-10.76	20231012	76800	28.52	20230707	110600	-10.76	20231012	76800	28.52	20230707	0.22	N	000640	5000	317 억	914956	N	N	11	N	N
128	20231207	100107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97800	3800	2	4.04	517983500	5357	101.86	95200	97900	93300	122200	65800	94000	96692.83	14.41	0	2464	96133	95066	94033	92966	91933	95600	93500	317	28200	5000	69560	100	1	6348913	6209	55.66	0.63	12	0.08	1757.00	155992.00	110600	20231012	-11.57	76800	20230707	27.34	110600	-11.57	20231012	76800	27.34	20230707	110600	-11.57	20231012	76800	27.34	20230707	0.22	N	000640	5000	317 억	914956	N	N	11	N	N
129	20231207	090108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	95200	1200	2	1.28	95200	1	0.02	95200	95200	95200	122200	65800	94000	95200.00	14.41	0	0	96133	95066	94033	92966	91933	95600	93500	317	28200	5000	69560	100	1	6348913	6044	54.18	0.61	12	0.00	1757.00	155992.00	110600	20231012	-13.92	76800	20230707	23.96	110600	-13.92	20231012	76800	23.96	20230707	110600	-13.92	20231012	76800	23.96	20230707	0.22	N	000640	5000	317 억	914956	N	N	11	N	N
130	20231206	160107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	94000	-300	5	-0.32	495691800	5259	70.28	93000	95100	93000	122500	66100	94300	94255.95	14.41	0	-2490	95766	95032	93766	93032	91766	95400	93400	317	28200	5000	69780	100	1	6348913	5968	53.50	0.60	12	0.08	1757.00	155992.00	110600	20231012	-15.01	76800	20230707	22.40	110600	-15.01	20231012	76800	22.40	20230707	110600	-15.01	20231012	76800	22.40	20230707	0.24	N	000640	5000	317 억	914584	N	N	11	N	N
131	20231206	150108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	94500	200	2	0.21	402619300	4277	57.16	93000	94900	93000	122500	66100	94300	94135.91	14.41	0	-2117	95766	95032	93766	93032	91766	95400	93400	317	28200	5000	69780	100	1	6348913	6000	53.78	0.61	12	0.07	1757.00	155992.00	110600	20231012	-14.56	76800	20230707	23.05	110600	-14.56	20231012	76800	23.05	20230707	110600	-14.56	20231012	76800	23.05	20230707	0.24	N	000640	5000	317 억	914584	N	N	7	N	N
132	20231206	140107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	94700	400	2	0.42	242262100	2582	34.50	93000	94900	93000	122500	66100	94300	93827.30	14.41	0	-983	95766	95032	93766	93032	91766	95400	93400	317	28200	5000	69780	100	1	6348913	6012	53.90	0.61	12	0.04	1757.00	155992.00	110600	20231012	-14.38	76800	20230707	23.31	110600	-14.38	20231012	76800	23.31	20230707	110600	-14.38	20231012	76800	23.31	20230707	0.24	N	000640	5000	317 억	914584	N	N	7	N	N
133	20231206	130107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	94100	-200	5	-0.21	160363400	1714	22.91	93000	94400	93000	122500	66100	94300	93560.91	14.41	0	-660	95766	95032	93766	93032	91766	95400	93400	317	28200	5000	69780	100	1	6348913	5974	53.56	0.60	12	0.03	1757.00	155992.00	110600	20231012	-14.92	76800	20230707	22.53	110600	-14.92	20231012	76800	22.53	20230707	110600	-14.92	20231012	76800	22.53	20230707	0.24	N	000640	5000	317 억	914584	N	N	7	N	N
134	20231206	120107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	93500	-800	5	-0.85	111889500	1198	16.01	93000	93800	93000	122500	66100	94300	93396.91	14.41	0	-376	95766	95032	93766	93032	91766	95400	93400	317	28200	5000	69780	100	1	6348913	5936	53.22	0.60	12	0.02	1757.00	155992.00	110600	20231012	-15.46	76800	20230707	21.74	110600	-15.46	20231012	76800	21.74	20230707	110600	-15.46	20231012	76800	21.74	20230707	0.24	N	000640	5000	317 억	914584	N	N	7	N	N
135	20231206	110108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	93400	-900	5	-0.95	56359500	604	8.07	93000	93800	93000	122500	66100	94300	93310.43	14.41	0	-32	95766	95032	93766	93032	91766	95400	93400	317	28200	5000	69780	100	1	6348913	5930	53.16	0.60	12	0.01	1757.00	155992.00	110600	20231012	-15.55	76800	20230707	21.61	110600	-15.55	20231012	76800	21.61	20230707	110600	-15.55	20231012	76800	21.61	20230707	0.24	N	000640	5000	317 억	914584	N	N	7	N	N
136	20231206	100107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	93400	-900	5	-0.95	42164900	452	6.04	93000	93800	93000	122500	66100	94300	93285.18	14.41	0	26	95766	95032	93766	93032	91766	95400	93400	317	28200	5000	69780	100	1	6348913	5930	53.16	0.60	12	0.01	1757.00	155992.00	110600	20231012	-15.55	76800	20230707	21.61	110600	-15.55	20231012	76800	21.61	20230707	110600	-15.55	20231012	76800	21.61	20230707	0.24	N	000640	5000	317 억	914584	N	N	7	N	N
137	20231206	090108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	93800	-500	5	-0.53	6983000	75	1.00	93000	93800	93000	122500	66100	94300	93106.67	14.41	0	5	95766	95032	93766	93032	91766	95400	93400	317	28200	5000	69780	100	1	6348913	5955	53.39	0.60	12	0.00	1757.00	155992.00	110600	20231012	-15.19	76800	20230707	22.14	110600	-15.19	20231012	76800	22.14	20230707	110600	-15.19	20231012	76800	22.14	20230707	0.24	N	000640	5000	317 억	914584	N	N	7	N	N
138	20231205	160108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	94300	1000	2	1.07	703130200	7479	56.17	93300	94500	92500	121200	65400	93300	94013.63	14.41	0	1093	95566	94432	92366	91232	89166	95000	91800	317	27900	5000	69040	100	1	6348913	5987	53.67	0.60	12	0.12	1757.00	155992.00	110600	20231012	-14.74	76800	20230707	22.79	110600	-14.74	20231012	76800	22.79	20230707	110600	-14.74	20231012	76800	22.79	20230707	0.23	N	000640	5000	317 억	914613	N	N	7	N	N
139	20231205	150107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	94400	1100	2	1.18	569921200	6066	45.55	93300	94500	92500	121200	65400	93300	93953.38	14.41	0	953	95566	94432	92366	91232	89166	95000	91800	317	27900	5000	69040	100	1	6348913	5993	53.73	0.61	12	0.10	1757.00	155992.00	110600	20231012	-14.65	76800	20230707	22.92	110600	-14.65	20231012	76800	22.92	20230707	110600	-14.65	20231012	76800	22.92	20230707	0.23	N	000640	5000	317 억	914613	N	N	23	N	N
140	20231205	140107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	94500	1200	2	1.29	489379500	5213	39.15	93300	94500	92500	121200	65400	93300	93876.75	14.41	0	818	95566	94432	92366	91232	89166	95000	91800	317	27900	5000	69040	100	1	6348913	6000	53.78	0.61	12	0.08	1757.00	155992.00	110600	20231012	-14.56	76800	20230707	23.05	110600	-14.56	20231012	76800	23.05	20230707	110600	-14.56	20231012	76800	23.05	20230707	0.23	N	000640	5000	317 억	914613	N	N	23	N	N
141	20231205	130108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	94400	1100	2	1.18	398416400	4249	31.91	93300	94400	92500	121200	65400	93300	93767.10	14.41	0	618	95566	94432	92366	91232	89166	95000	91800	317	27900	5000	69040	100	1	6348913	5993	53.73	0.61	12	0.07	1757.00	155992.00	110600	20231012	-14.65	76800	20230707	22.92	110600	-14.65	20231012	76800	22.92	20230707	110600	-14.65	20231012	76800	22.92	20230707	0.23	N	000640	5000	317 억	914613	N	N	23	N	N
142	20231205	120108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	94100	800	2	0.86	317271600	3388	25.44	93300	94100	92500	121200	65400	93300	93645.69	14.41	0	526	95566	94432	92366	91232	89166	95000	91800	317	27900	5000	69040	100	1	6348913	5974	53.56	0.60	12	0.05	1757.00	155992.00	110600	20231012	-14.92	76800	20230707	22.53	110600	-14.92	20231012	76800	22.53	20230707	110600	-14.92	20231012	76800	22.53	20230707	0.23	N	000640	5000	317 억	914613	N	N	23	N	N
143	20231205	110108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	93900	600	2	0.64	242359700	2591	19.46	93300	94000	92500	121200	65400	93300	93539.06	14.41	0	423	95566	94432	92366	91232	89166	95000	91800	317	27900	5000	69040	100	1	6348913	5962	53.44	0.60	12	0.04	1757.00	155992.00	110600	20231012	-15.10	76800	20230707	22.27	110600	-15.10	20231012	76800	22.27	20230707	110600	-15.10	20231012	76800	22.27	20230707	0.23	N	000640	5000	317 억	914613	N	N	23	N	N
144	20231205	100108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	93700	400	2	0.43	100658900	1080	8.11	93300	93700	92500	121200	65400	93300	93202.69	14.41	0	80	95566	94432	92366	91232	89166	95000	91800	317	27900	5000	69040	100	1	6348913	5949	53.33	0.60	12	0.02	1757.00	155992.00	110600	20231012	-15.28	76800	20230707	22.01	110600	-15.28	20231012	76800	22.01	20230707	110600	-15.28	20231012	76800	22.01	20230707	0.23	N	000640	5000	317 억	914613	N	N	23	N	N
145	20231205	090107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	92600	-700	5	-0.75	3722600	40	0.30	93300	93300	92600	121200	65400	93300	93065.00	14.41	0	-7	95566	94432	92366	91232	89166	95000	91800	317	27900	5000	69040	100	1	6348913	5879	52.70	0.59	12	0.00	1757.00	155992.00	110600	20231012	-16.27	76800	20230707	20.57	110600	-16.27	20231012	76800	20.57	20230707	110600	-16.27	20231012	76800	20.57	20230707	0.23	N	000640	5000	317 억	914613	N	N	23	N	N
146	20231204	160108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	93300	1600	2	1.74	1223826300	13227	219.06	92000	93500	90300	119200	64200	91700	92519.55	14.40	0	-3147	92566	92132	91566	91132	90566	92350	91350	317	27500	5000	67850	100	1	6348913	5924	53.10	0.60	12	0.21	1757.00	155992.00	110600	20231012	-15.64	76800	20230707	21.48	110600	-15.64	20231012	76800	21.48	20230707	110600	-15.64	20231012	76800	21.48	20230707	0.26	N	000640	5000	317 억	914361	N	N	23	N	N
147	20231204	150108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	92600	900	2	0.98	1146881700	12399	205.35	92000	93500	90300	119200	64200	91700	92497.98	14.40	0	-2641	92566	92132	91566	91132	90566	92350	91350	317	27500	5000	67850	100	1	6348913	5879	52.70	0.59	12	0.20	1757.00	155992.00	110600	20231012	-16.27	76800	20230707	20.57	110600	-16.27	20231012	76800	20.57	20230707	110600	-16.27	20231012	76800	20.57	20230707	0.26	N	000640	5000	317 억	914361	N	N	1	N	N
148	20231204	140107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	93400	1700	2	1.85	943382200	10210	169.10	92000	93500	90300	119200	64200	91700	92397.93	14.40	0	-1329	92566	92132	91566	91132	90566	92350	91350	317	27500	5000	67850	100	1	6348913	5930	53.16	0.60	12	0.16	1757.00	155992.00	110600	20231012	-15.55	76800	20230707	21.61	110600	-15.55	20231012	76800	21.61	20230707	110600	-15.55	20231012	76800	21.61	20230707	0.26	N	000640	5000	317 억	914361	N	N	1	N	N
149	20231204	130107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	93400	1700	2	1.85	774335300	8399	139.10	92000	93400	90300	119200	64200	91700	92193.81	14.40	0	-387	92566	92132	91566	91132	90566	92350	91350	317	27500	5000	67850	100	1	6348913	5930	53.16	0.60	12	0.13	1757.00	155992.00	110600	20231012	-15.55	76800	20230707	21.61	110600	-15.55	20231012	76800	21.61	20230707	110600	-15.55	20231012	76800	21.61	20230707	0.26	N	000640	5000	317 억	914361	N	N	1	N	N
150	20231204	120108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	92800	1100	2	1.20	482497100	5266	87.21	92000	92800	90300	119200	64200	91700	91624.96	14.40	0	-849	92566	92132	91566	91132	90566	92350	91350	317	27500	5000	67850	100	1	6348913	5892	52.82	0.59	12	0.08	1757.00	155992.00	110600	20231012	-16.09	76800	20230707	20.83	110600	-16.09	20231012	76800	20.83	20230707	110600	-16.09	20231012	76800	20.83	20230707	0.26	N	000640	5000	317 억	914361	N	N	1	N	N
151	20231204	110108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	91900	200	2	0.22	335228200	3675	60.86	92000	92100	90300	119200	64200	91700	91218.43	14.40	0	-595	92566	92132	91566	91132	90566	92350	91350	317	27500	5000	67850	100	1	6348913	5835	52.31	0.59	12	0.06	1757.00	155992.00	110600	20231012	-16.91	76800	20230707	19.66	110600	-16.91	20231012	76800	19.66	20230707	110600	-16.91	20231012	76800	19.66	20230707	0.26	N	000640	5000	317 억	914361	N	N	1	N	N
152	20231204	100107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	91100	-600	5	-0.65	183005700	2012	33.32	92000	92000	90300	119200	64200	91700	90956.74	14.40	0	-602	92566	92132	91566	91132	90566	92350	91350	317	27500	5000	67850	100	1	6348913	5784	51.85	0.58	12	0.03	1757.00	155992.00	110600	20231012	-17.63	76800	20230707	18.62	110600	-17.63	20231012	76800	18.62	20230707	110600	-17.63	20231012	76800	18.62	20230707	0.26	N	000640	5000	317 억	914361	N	N	1	N	N
153	20231204	090107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	91800	100	2	0.11	3586900	39	0.65	92000	92000	91800	119200	64200	91700	91978.95	14.40	0	-10	92566	92132	91566	91132	90566	92350	91350	317	27500	5000	67850	100	1	6348913	5828	52.25	0.59	12	0.00	1757.00	155992.00	110600	20231012	-17.00	76800	20230707	19.53	110600	-17.00	20231012	76800	19.53	20230707	110600	-17.00	20231012	76800	19.53	20230707	0.26	N	000640	5000	317 억	914361	N	N	1	N	N
154	20231201	160107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	91700	700	2	0.77	551090000	6031	48.56	91000	92000	91000	118300	63700	91000	91376.22	14.40	0	-1227	93800	92400	90700	89300	87600	93100	90000	317	27300	5000	67340	100	1	6348913	5822	52.19	0.59	12	0.09	1757.00	155992.00	110600	20231012	-17.09	76800	20230707	19.40	110600	-17.09	20231012	76800	19.40	20230707	110600	-17.09	20231012	76800	19.40	20230707	0.25	N	000640	5000	317 억	914515	N	N	1	N	N
155	20231201	150107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	91600	600	2	0.66	463278000	5073	40.85	91000	92000	91000	118300	63700	91000	91322.29	14.40	0	-629	93800	92400	90700	89300	87600	93100	90000	317	27300	5000	67340	100	1	6348913	5816	52.13	0.59	12	0.08	1757.00	155992.00	110600	20231012	-17.18	76800	20230707	19.27	110600	-17.18	20231012	76800	19.27	20230707	110600	-17.18	20231012	76800	19.27	20230707	0.25	N	000640	5000	317 억	914515	N	N	10	N	N
156	20231201	140107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	91000	0	3	0.00	313229200	3435	27.66	91000	91700	91000	118300	63700	91000	91187.54	14.40	0	-93	93800	92400	90700	89300	87600	93100	90000	317	27300	5000	67340	100	1	6348913	5778	51.79	0.58	12	0.05	1757.00	155992.00	110600	20231012	-17.72	76800	20230707	18.49	110600	-17.72	20231012	76800	18.49	20230707	110600	-17.72	20231012	76800	18.49	20230707	0.25	N	000640	5000	317 억	914515	N	N	10	N	N
157	20231201	130107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	91000	0	3	0.00	284831800	3123	25.14	91000	91700	91000	118300	63700	91000	91204.55	14.40	0	79	93800	92400	90700	89300	87600	93100	90000	317	27300	5000	67340	100	1	6348913	5778	51.79	0.58	12	0.05	1757.00	155992.00	110600	20231012	-17.72	76800	20230707	18.49	110600	-17.72	20231012	76800	18.49	20230707	110600	-17.72	20231012	76800	18.49	20230707	0.25	N	000640	5000	317 억	914515	N	N	10	N	N
158	20231201	120107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	91100	100	2	0.11	254606300	2791	22.47	91000	91700	91000	118300	63700	91000	91224.04	14.40	0	201	93800	92400	90700	89300	87600	93100	90000	317	27300	5000	67340	100	1	6348913	5784	51.85	0.58	12	0.04	1757.00	155992.00	110600	20231012	-17.63	76800	20230707	18.62	110600	-17.63	20231012	76800	18.62	20230707	110600	-17.63	20231012	76800	18.62	20230707	0.25	N	000640	5000	317 억	914515	N	N	10	N	N
159	20231201	110107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	91100	100	2	0.11	167748100	1840	14.81	91000	91600	91000	118300	63700	91000	91167.45	14.40	0	248	93800	92400	90700	89300	87600	93100	90000	317	27300	5000	67340	100	1	6348913	5784	51.85	0.58	12	0.03	1757.00	155992.00	110600	20231012	-17.63	76800	20230707	18.62	110600	-17.63	20231012	76800	18.62	20230707	110600	-17.63	20231012	76800	18.62	20230707	0.25	N	000640	5000	317 억	914515	N	N	10	N	N
160	20231201	100107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	91000	0	3	0.00	122996700	1349	10.86	91000	91600	91000	118300	63700	91000	91176.20	14.40	0	213	93800	92400	90700	89300	87600	93100	90000	317	27300	5000	67340	100	1	6348913	5778	51.79	0.58	12	0.02	1757.00	155992.00	110600	20231012	-17.72	76800	20230707	18.49	110600	-17.72	20231012	76800	18.49	20230707	110600	-17.72	20231012	76800	18.49	20230707	0.25	N	000640	5000	317 억	914515	N	N	10	N	N
161	20231201	090107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	91300	300	2	0.33	9924700	109	0.88	91000	91300	91000	118300	63700	91000	91052.29	14.40	0	-44	93800	92400	90700	89300	87600	93100	90000	317	27300	5000	67340	100	1	6348913	5797	51.96	0.59	12	0.00	1757.00	155992.00	110600	20231012	-17.45	76800	20230707	18.88	110600	-17.45	20231012	76800	18.88	20230707	110600	-17.45	20231012	76800	18.88	20230707	0.25	N	000640	5000	317 억	914515	N	N	10	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History