KissMeData/000140/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

68 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	160103	57	100.00	KOSPI	금융업	N	N	N	N		N	8720	0	3	0.00	83535150	9578	32.04	8780	8780	8670	11330	6110	8720	8721.57	7.01	-2428	-2070	9193	8956	8823	8586	8453	8890	8520	1160	2610	5000	6270	10	1	23206765	2024	6.86	0.31	12	0.04	1272.00	27923.00	10290	20230220	-15.26	8370	20231005	4.18	10290	-15.26	20230220	8370	4.18	20231005	10290	-15.26	20230220	8370	4.18	20231005	0.23	N	000140	5000	1160 억	1626070	N	N	5	N	N
3	20231229	150103	57	100.00	KOSPI	금융업	N	N	N	N		N	8720	0	3	0.00	83535150	9578	32.04	8780	8780	8670	11330	6110	8720	8721.57	7.01	-2428	-2070	9193	8956	8823	8586	8453	8890	8520	1160	2610	5000	6270	10	1	23206765	2024	6.86	0.31	12	0.04	1272.00	27923.00	10290	20230220	-15.26	8370	20231005	4.18	10290	-15.26	20230220	8370	4.18	20231005	10290	-15.26	20230220	8370	4.18	20231005	0.23	N	000140	5000	1160 억	1626070	N	N	5	N	N
4	20231229	140103	57	100.00	KOSPI	금융업	N	N	N	N		N	8720	0	3	0.00	83535150	9578	32.04	8780	8780	8670	11330	6110	8720	8721.57	7.01	-2428	-2070	9193	8956	8823	8586	8453	8890	8520	1160	2610	5000	6270	10	1	23206765	2024	6.86	0.31	12	0.04	1272.00	27923.00	10290	20230220	-15.26	8370	20231005	4.18	10290	-15.26	20230220	8370	4.18	20231005	10290	-15.26	20230220	8370	4.18	20231005	0.23	N	000140	5000	1160 억	1626070	N	N	5	N	N
5	20231229	130103	57	100.00	KOSPI	금융업	N	N	N	N		N	8720	0	3	0.00	83535150	9578	32.04	8780	8780	8670	11330	6110	8720	8721.57	7.01	-2428	-2070	9193	8956	8823	8586	8453	8890	8520	1160	2610	5000	6270	10	1	23206765	2024	6.86	0.31	12	0.04	1272.00	27923.00	10290	20230220	-15.26	8370	20231005	4.18	10290	-15.26	20230220	8370	4.18	20231005	10290	-15.26	20230220	8370	4.18	20231005	0.23	N	000140	5000	1160 억	1626070	N	N	5	N	N
6	20231229	120103	57	100.00	KOSPI	금융업	N	N	N	N		N	8720	0	3	0.00	83535150	9578	32.04	8780	8780	8670	11330	6110	8720	8721.57	7.01	-2428	-2070	9193	8956	8823	8586	8453	8890	8520	1160	2610	5000	6270	10	1	23206765	2024	6.86	0.31	12	0.04	1272.00	27923.00	10290	20230220	-15.26	8370	20231005	4.18	10290	-15.26	20230220	8370	4.18	20231005	10290	-15.26	20230220	8370	4.18	20231005	0.23	N	000140	5000	1160 억	1626070	N	N	5	N	N
7	20231229	110102	57	100.00	KOSPI	금융업	N	N	N	N		N	8720	0	3	0.00	83535150	9578	32.04	8780	8780	8670	11330	6110	8720	8721.57	7.01	-2428	-2070	9193	8956	8823	8586	8453	8890	8520	1160	2610	5000	6270	10	1	23206765	2024	6.86	0.31	12	0.04	1272.00	27923.00	10290	20230220	-15.26	8370	20231005	4.18	10290	-15.26	20230220	8370	4.18	20231005	10290	-15.26	20230220	8370	4.18	20231005	0.23	N	000140	5000	1160 억	1626070	N	N	5	N	N
8	20231229	100102	57	100.00	KOSPI	금융업	N	N	N	N		N	8720	0	3	0.00	83535150	9578	32.04	8780	8780	8670	11330	6110	8720	8721.57	7.01	-2428	-2070	9193	8956	8823	8586	8453	8890	8520	1160	2610	5000	6270	10	1	23206765	2024	6.86	0.31	12	0.04	1272.00	27923.00	10290	20230220	-15.26	8370	20231005	4.18	10290	-15.26	20230220	8370	4.18	20231005	10290	-15.26	20230220	8370	4.18	20231005	0.23	N	000140	5000	1160 억	1626070	N	N	5	N	N
9	20231229	090103	57	100.00	KOSPI	금융업	N	N	N	N		N	8720	0	3	0.00	83535150	9578	32.04	8780	8780	8670	11330	6110	8720	8721.57	7.01	-2428	-2070	9193	8956	8823	8586	8453	8890	8520	1160	2610	5000	6270	10	1	23206765	2024	6.86	0.31	12	0.04	1272.00	27923.00	10290	20230220	-15.26	8370	20231005	4.18	10290	-15.26	20230220	8370	4.18	20231005	10290	-15.26	20230220	8370	4.18	20231005	0.23	N	000140	5000	1160 억	1626070	N	N	5	N	N
10	20231228	160103	57	100.00	KOSPI	금융업	N	N	N	N		N	8720	0	3	0.00	83517710	9576	32.03	8780	8780	8670	11330	6110	8720	8721.57	7.02	0	-2070	9193	8956	8823	8586	8453	8890	8520	1160	2610	5000	6270	10	1	23206765	2024	6.86	0.31	12	0.04	1272.00	27923.00	10290	20230220	-15.26	8370	20231005	4.18	10290	-15.26	20230220	8370	4.18	20231005	10290	-15.26	20230220	8370	4.18	20231005	0.23	N	000140	5000	1160 억	1628498	N	N	5	N	N
11	20231228	150103	57	100.00	KOSPI	금융업	N	N	N	N		N	8750	30	2	0.34	74247730	8515	28.48	8780	8780	8670	11330	6110	8720	8719.64	7.02	0	-1256	9193	8956	8823	8586	8453	8890	8520	1160	2610	5000	6270	10	1	23206765	2031	6.88	0.31	12	0.04	1272.00	27923.00	10290	20230220	-14.97	8370	20231005	4.54	10290	-14.97	20230220	8370	4.54	20231005	10290	-14.97	20230220	8370	4.54	20231005	0.23	N	000140	5000	1160 억	1628498	N	N	3	N	N
12	20231228	140103	57	100.00	KOSPI	금융업	N	N	N	N		N	8760	40	2	0.46	67280070	7718	25.82	8780	8780	8670	11330	6110	8720	8717.29	7.02	0	-1286	9193	8956	8823	8586	8453	8890	8520	1160	2610	5000	6270	10	1	23206765	2033	6.89	0.31	12	0.03	1272.00	27923.00	10290	20230220	-14.87	8370	20231005	4.66	10290	-14.87	20230220	8370	4.66	20231005	10290	-14.87	20230220	8370	4.66	20231005	0.23	N	000140	5000	1160 억	1628498	N	N	3	N	N
13	20231228	130102	57	100.00	KOSPI	금융업	N	N	N	N		N	8750	30	2	0.34	64172860	7363	24.63	8780	8780	8670	11330	6110	8720	8715.59	7.02	0	-1373	9193	8956	8823	8586	8453	8890	8520	1160	2610	5000	6270	10	1	23206765	2031	6.88	0.31	12	0.03	1272.00	27923.00	10290	20230220	-14.97	8370	20231005	4.54	10290	-14.97	20230220	8370	4.54	20231005	10290	-14.97	20230220	8370	4.54	20231005	0.23	N	000140	5000	1160 억	1628498	N	N	3	N	N
14	20231228	120103	57	100.00	KOSPI	금융업	N	N	N	N		N	8740	20	2	0.23	59330680	6808	22.77	8780	8780	8670	11330	6110	8720	8714.85	7.02	0	-1234	9193	8956	8823	8586	8453	8890	8520	1160	2610	5000	6270	10	1	23206765	2028	6.87	0.31	12	0.03	1272.00	27923.00	10290	20230220	-15.06	8370	20231005	4.42	10290	-15.06	20230220	8370	4.42	20231005	10290	-15.06	20230220	8370	4.42	20231005	0.23	N	000140	5000	1160 억	1628498	N	N	3	N	N
15	20231228	110102	57	100.00	KOSPI	금융업	N	N	N	N		N	8720	0	3	0.00	57739600	6626	22.17	8780	8780	8670	11330	6110	8720	8714.10	7.02	0	-1156	9193	8956	8823	8586	8453	8890	8520	1160	2610	5000	6270	10	1	23206765	2024	6.86	0.31	12	0.03	1272.00	27923.00	10290	20230220	-15.26	8370	20231005	4.18	10290	-15.26	20230220	8370	4.18	20231005	10290	-15.26	20230220	8370	4.18	20231005	0.23	N	000140	5000	1160 억	1628498	N	N	3	N	N
16	20231228	100103	57	100.00	KOSPI	금융업	N	N	N	N		N	8690	-30	5	-0.34	33059160	3792	12.69	8780	8780	8670	11330	6110	8720	8718.13	7.02	0	-1442	9193	8956	8823	8586	8453	8890	8520	1160	2610	5000	6270	10	1	23206765	2017	6.83	0.31	12	0.02	1272.00	27923.00	10290	20230220	-15.55	8370	20231005	3.82	10290	-15.55	20230220	8370	3.82	20231005	10290	-15.55	20230220	8370	3.82	20231005	0.23	N	000140	5000	1160 억	1628498	N	N	3	N	N
17	20231228	090102	57	100.00	KOSPI	금융업	N	N	N	N		N	8690	-30	5	-0.34	4631450	532	1.78	8780	8780	8690	11330	6110	8720	8705.73	7.02	0	-406	9193	8956	8823	8586	8453	8890	8520	1160	2610	5000	6270	10	1	23206765	2017	6.83	0.31	12	0.00	1272.00	27923.00	10290	20230220	-15.55	8370	20231005	3.82	10290	-15.55	20230220	8370	3.82	20231005	10290	-15.55	20230220	8370	3.82	20231005	0.23	N	000140	5000	1160 억	1628498	N	N	3	N	N
18	20231227	160103	57	100.00	KOSPI	금융업	N	N	N	N		N	8720	-360	5	-3.96	262832480	29893	134.71	9060	9060	8690	11800	6360	9080	8792.44	7.04	0	-7845	9146	9112	9086	9052	9026	9100	9040	1160	2720	5000	6530	10	1	23206765	2024	6.86	0.31	12	0.13	1272.00	27923.00	10290	20230220	-15.26	8370	20231005	4.18	10290	-15.26	20230220	8370	4.18	20231005	10290	-15.26	20230220	8370	4.18	20231005	0.23	N	000140	5000	1160 억	1634443	N	N	3	N	N
19	20231227	150103	57	100.00	KOSPI	금융업	N	N	N	N		N	8710	-370	5	-4.07	234598030	26647	120.08	9060	9060	8700	11800	6360	9080	8803.92	7.04	0	-7606	9146	9112	9086	9052	9026	9100	9040	1160	2720	5000	6530	10	1	23206765	2021	6.85	0.31	12	0.11	1272.00	27923.00	10290	20230220	-15.35	8370	20231005	4.06	10290	-15.35	20230220	8370	4.06	20231005	10290	-15.35	20230220	8370	4.06	20231005	0.23	N	000140	5000	1160 억	1634443	N	N	0	N	N
20	20231227	140103	57	100.00	KOSPI	금융업	N	N	N	N		N	8760	-320	5	-3.52	190661360	21613	97.40	9060	9060	8750	11800	6360	9080	8821.61	7.04	0	-6740	9146	9112	9086	9052	9026	9100	9040	1160	2720	5000	6530	10	1	23206765	2033	6.89	0.31	12	0.09	1272.00	27923.00	10290	20230220	-14.87	8370	20231005	4.66	10290	-14.87	20230220	8370	4.66	20231005	10290	-14.87	20230220	8370	4.66	20231005	0.23	N	000140	5000	1160 억	1634443	N	N	0	N	N
21	20231227	130103	57	100.00	KOSPI	금융업	N	N	N	N		N	8790	-290	5	-3.19	135981150	15378	69.30	9060	9060	8780	11800	6360	9080	8842.58	7.04	0	-4519	9146	9112	9086	9052	9026	9100	9040	1160	2720	5000	6530	10	1	23206765	2040	6.91	0.31	12	0.07	1272.00	27923.00	10290	20230220	-14.58	8370	20231005	5.02	10290	-14.58	20230220	8370	5.02	20231005	10290	-14.58	20230220	8370	5.02	20231005	0.23	N	000140	5000	1160 억	1634443	N	N	0	N	N
22	20231227	120103	57	100.00	KOSPI	금융업	N	N	N	N		N	8790	-290	5	-3.19	123412890	13948	62.85	9060	9060	8790	11800	6360	9080	8848.07	7.04	0	-4004	9146	9112	9086	9052	9026	9100	9040	1160	2720	5000	6530	10	1	23206765	2040	6.91	0.31	12	0.06	1272.00	27923.00	10290	20230220	-14.58	8370	20231005	5.02	10290	-14.58	20230220	8370	5.02	20231005	10290	-14.58	20230220	8370	5.02	20231005	0.23	N	000140	5000	1160 억	1634443	N	N	0	N	N
23	20231227	110102	57	100.00	KOSPI	금융업	N	N	N	N		N	8810	-270	5	-2.97	99929640	11280	50.83	9060	9060	8800	11800	6360	9080	8859.01	7.04	0	-2286	9146	9112	9086	9052	9026	9100	9040	1160	2720	5000	6530	10	1	23206765	2045	6.93	0.32	12	0.05	1272.00	27923.00	10290	20230220	-14.38	8370	20231005	5.26	10290	-14.38	20230220	8370	5.26	20231005	10290	-14.38	20230220	8370	5.26	20231005	0.23	N	000140	5000	1160 억	1634443	N	N	0	N	N
24	20231227	100103	57	100.00	KOSPI	금융업	N	N	N	N		N	8820	-260	5	-2.86	80861870	9115	41.08	9060	9060	8800	11800	6360	9080	8871.30	7.04	0	-1451	9146	9112	9086	9052	9026	9100	9040	1160	2720	5000	6530	10	1	23206765	2047	6.93	0.32	12	0.04	1272.00	27923.00	10290	20230220	-14.29	8370	20231005	5.38	10290	-14.29	20230220	8370	5.38	20231005	10290	-14.29	20230220	8370	5.38	20231005	0.23	N	000140	5000	1160 억	1634443	N	N	0	N	N
25	20231227	090103	57	100.00	KOSPI	금융업	N	N	N	N		N	9010	-70	5	-0.77	6195120	685	3.09	9060	9060	9010	11800	6360	9080	9043.97	7.04	0	76	9146	9112	9086	9052	9026	9100	9040	1160	2720	5000	6530	10	1	23206765	2091	7.08	0.32	12	0.00	1272.00	27923.00	10290	20230220	-12.44	8370	20231005	7.65	10290	-12.44	20230220	8370	7.65	20231005	10290	-12.44	20230220	8370	7.65	20231005	0.23	N	000140	5000	1160 억	1634443	N	N	0	N	N
26	20231226	160103	57	100.00	KOSPI	금융업	N	N	N	N		N	9080	0	3	0.00	200672670	22082	387.06	9110	9120	9060	11800	6360	9080	9088.00	7.04	0	1146	9160	9120	9090	9050	9020	9105	9035	1160	2720	5000	6530	10	1	23206765	2107	7.14	0.33	12	0.10	1272.00	27923.00	10290	20230220	-11.76	8370	20231005	8.48	10290	-11.76	20230220	8370	8.48	20231005	10290	-11.76	20230220	8370	8.48	20231005	0.12	N	000140	5000	1160 억	1633286	N	N	0	N	N
27	20231226	150102	57	100.00	KOSPI	금융업	N	N	N	N		N	9100	20	2	0.22	163961380	18039	316.20	9110	9120	9060	11800	6360	9080	9089.27	7.04	0	497	9160	9120	9090	9050	9020	9105	9035	1160	2720	5000	6530	10	1	23206765	2112	7.15	0.33	12	0.08	1272.00	27923.00	10290	20230220	-11.56	8370	20231005	8.72	10290	-11.56	20230220	8370	8.72	20231005	10290	-11.56	20230220	8370	8.72	20231005	0.12	N	000140	5000	1160 억	1633286	N	N	0	N	N
28	20231226	140103	57	100.00	KOSPI	금융업	N	N	N	N		N	9080	0	3	0.00	150099430	16516	289.50	9110	9110	9060	11800	6360	9080	9088.12	7.04	0	429	9160	9120	9090	9050	9020	9105	9035	1160	2720	5000	6530	10	1	23206765	2107	7.14	0.33	12	0.07	1272.00	27923.00	10290	20230220	-11.76	8370	20231005	8.48	10290	-11.76	20230220	8370	8.48	20231005	10290	-11.76	20230220	8370	8.48	20231005	0.12	N	000140	5000	1160 억	1633286	N	N	0	N	N
29	20231226	130102	57	100.00	KOSPI	금융업	N	N	N	N		N	9090	10	2	0.11	83687470	9204	161.33	9110	9110	9060	11800	6360	9080	9092.51	7.04	0	263	9160	9120	9090	9050	9020	9105	9035	1160	2720	5000	6530	10	1	23206765	2109	7.15	0.33	12	0.04	1272.00	27923.00	10290	20230220	-11.66	8370	20231005	8.60	10290	-11.66	20230220	8370	8.60	20231005	10290	-11.66	20230220	8370	8.60	20231005	0.12	N	000140	5000	1160 억	1633286	N	N	0	N	N
30	20231226	120103	57	100.00	KOSPI	금융업	N	N	N	N		N	9090	10	2	0.11	72927080	8021	140.60	9110	9110	9060	11800	6360	9080	9092.02	7.04	0	273	9160	9120	9090	9050	9020	9105	9035	1160	2720	5000	6530	10	1	23206765	2109	7.15	0.33	12	0.03	1272.00	27923.00	10290	20230220	-11.66	8370	20231005	8.60	10290	-11.66	20230220	8370	8.60	20231005	10290	-11.66	20230220	8370	8.60	20231005	0.12	N	000140	5000	1160 억	1633286	N	N	0	N	N
31	20231226	110103	57	100.00	KOSPI	금융업	N	N	N	N		N	9100	20	2	0.22	61982120	6818	119.51	9110	9110	9060	11800	6360	9080	9090.95	7.04	0	282	9160	9120	9090	9050	9020	9105	9035	1160	2720	5000	6530	10	1	23206765	2112	7.15	0.33	12	0.03	1272.00	27923.00	10290	20230220	-11.56	8370	20231005	8.72	10290	-11.56	20230220	8370	8.72	20231005	10290	-11.56	20230220	8370	8.72	20231005	0.12	N	000140	5000	1160 억	1633286	N	N	0	N	N
32	20231226	100103	57	100.00	KOSPI	금융업	N	N	N	N		N	9100	20	2	0.22	38230760	4209	73.78	9110	9110	9060	11800	6360	9080	9083.10	7.04	0	266	9160	9120	9090	9050	9020	9105	9035	1160	2720	5000	6530	10	1	23206765	2112	7.15	0.33	12	0.02	1272.00	27923.00	10290	20230220	-11.56	8370	20231005	8.72	10290	-11.56	20230220	8370	8.72	20231005	10290	-11.56	20230220	8370	8.72	20231005	0.12	N	000140	5000	1160 억	1633286	N	N	0	N	N
33	20231226	090103	57	100.00	KOSPI	금융업	N	N	N	N		N	9110	30	2	0.33	947440	104	1.82	9110	9110	9110	11800	6360	9080	9110.00	7.04	0	0	9160	9120	9090	9050	9020	9105	9035	1160	2720	5000	6530	10	1	23206765	2114	7.16	0.33	12	0.00	1272.00	27923.00	10290	20230220	-11.47	8370	20231005	8.84	10290	-11.47	20230220	8370	8.84	20231005	10290	-11.47	20230220	8370	8.84	20231005	0.12	N	000140	5000	1160 억	1633286	N	N	0	N	N
34	20231222	160103	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9080	-10	5	-0.11	51806150	5705	12.19	9100	9130	9060	11810	6370	9090	9080.83	7.04	0	-157	9276	9182	9096	9002	8916	9230	9050	1160	2720	5000	6540	10	1	23206765	2107	7.14	0.33	12	0.02	1272.00	27923.00	10290	20230220	-11.76	8370	20231005	8.48	10290	-11.76	20230220	8370	8.48	20231005	10290	-11.76	20230220	8370	8.48	20231005	0.12	N	000140	5000	1160 억	1633430	N	N	0	N	N
35	20231222	150103	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9100	10	2	0.11	34672810	3818	8.16	9100	9130	9060	11810	6370	9090	9081.41	7.04	0	-23	9276	9182	9096	9002	8916	9230	9050	1160	2720	5000	6540	10	1	23206765	2112	7.15	0.33	12	0.02	1272.00	27923.00	10290	20230220	-11.56	8370	20231005	8.72	10290	-11.56	20230220	8370	8.72	20231005	10290	-11.56	20230220	8370	8.72	20231005	0.12	N	000140	5000	1160 억	1633430	N	N	0	N	N
36	20231222	140102	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9120	30	2	0.33	30455540	3354	7.16	9100	9130	9060	11810	6370	9090	9080.36	7.04	0	-23	9276	9182	9096	9002	8916	9230	9050	1160	2720	5000	6540	10	1	23206765	2116	7.17	0.33	12	0.01	1272.00	27923.00	10290	20230220	-11.37	8370	20231005	8.96	10290	-11.37	20230220	8370	8.96	20231005	10290	-11.37	20230220	8370	8.96	20231005	0.12	N	000140	5000	1160 억	1633430	N	N	0	N	N
37	20231222	130103	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9070	-20	5	-0.22	24859800	2739	5.85	9100	9130	9060	11810	6370	9090	9076.23	7.04	0	30	9276	9182	9096	9002	8916	9230	9050	1160	2720	5000	6540	10	1	23206765	2105	7.13	0.32	12	0.01	1272.00	27923.00	10290	20230220	-11.86	8370	20231005	8.36	10290	-11.86	20230220	8370	8.36	20231005	10290	-11.86	20230220	8370	8.36	20231005	0.12	N	000140	5000	1160 억	1633430	N	N	0	N	N
38	20231222	120103	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9070	-20	5	-0.22	22816790	2514	5.37	9100	9130	9060	11810	6370	9090	9075.89	7.04	0	125	9276	9182	9096	9002	8916	9230	9050	1160	2720	5000	6540	10	1	23206765	2105	7.13	0.32	12	0.01	1272.00	27923.00	10290	20230220	-11.86	8370	20231005	8.36	10290	-11.86	20230220	8370	8.36	20231005	10290	-11.86	20230220	8370	8.36	20231005	0.12	N	000140	5000	1160 억	1633430	N	N	0	N	N
39	20231222	110103	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9110	20	2	0.22	15721230	1732	3.70	9100	9130	9060	11810	6370	9090	9076.92	7.04	0	135	9276	9182	9096	9002	8916	9230	9050	1160	2720	5000	6540	10	1	23206765	2114	7.16	0.33	12	0.01	1272.00	27923.00	10290	20230220	-11.47	8370	20231005	8.84	10290	-11.47	20230220	8370	8.84	20231005	10290	-11.47	20230220	8370	8.84	20231005	0.12	N	000140	5000	1160 억	1633430	N	N	0	N	N
40	20231222	100102	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9110	20	2	0.22	7948300	875	1.87	9100	9130	9070	11810	6370	9090	9083.77	7.04	0	74	9276	9182	9096	9002	8916	9230	9050	1160	2720	5000	6540	10	1	23206765	2114	7.16	0.33	12	0.00	1272.00	27923.00	10290	20230220	-11.47	8370	20231005	8.84	10290	-11.47	20230220	8370	8.84	20231005	10290	-11.47	20230220	8370	8.84	20231005	0.12	N	000140	5000	1160 억	1633430	N	N	0	N	N
41	20231222	090102	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9110	20	2	0.22	218450	24	0.05	9100	9110	9100	11810	6370	9090	9102.08	7.04	0	0	9276	9182	9096	9002	8916	9230	9050	1160	2720	5000	6540	10	1	23206765	2114	7.16	0.33	12	0.00	1272.00	27923.00	10290	20230220	-11.47	8370	20231005	8.84	10290	-11.47	20230220	8370	8.84	20231005	10290	-11.47	20230220	8370	8.84	20231005	0.12	N	000140	5000	1160 억	1633430	N	N	0	N	N
42	20231221	160102	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9090	10	2	0.11	425759830	46812	226.52	9080	9190	9010	11800	6360	9080	9095.10	7.04	0	-3753	9200	9140	9060	9000	8920	9170	9030	1160	2720	5000	6530	10	1	23206765	2109	7.15	0.33	12	0.20	1272.00	27923.00	10300	20221219	-11.75	8370	20231005	8.60	10290	-11.66	20230220	8370	8.60	20231005	10290	-11.66	20230220	8370	8.60	20231005	0.12	N	000140	5000	1160 억	1633721	N	N	0	N	N
43	20231221	150103	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9150	70	2	0.77	409958330	45080	218.14	9080	9190	9010	11800	6360	9080	9094.02	7.04	0	-3031	9200	9140	9060	9000	8920	9170	9030	1160	2720	5000	6530	10	1	23206765	2123	7.19	0.33	12	0.19	1272.00	27923.00	10300	20221219	-11.17	8370	20231005	9.32	10290	-11.08	20230220	8370	9.32	20231005	10290	-11.08	20230220	8370	9.32	20231005	0.12	N	000140	5000	1160 억	1633721	N	N	0	N	N
44	20231221	140102	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9150	70	2	0.77	400415080	44037	213.09	9080	9190	9010	11800	6360	9080	9092.70	7.04	0	-2513	9200	9140	9060	9000	8920	9170	9030	1160	2720	5000	6530	10	1	23206765	2123	7.19	0.33	12	0.19	1272.00	27923.00	10300	20221219	-11.17	8370	20231005	9.32	10290	-11.08	20230220	8370	9.32	20231005	10290	-11.08	20230220	8370	9.32	20231005	0.12	N	000140	5000	1160 억	1633721	N	N	0	N	N
45	20231221	130102	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9170	90	2	0.99	388340780	42719	206.71	9080	9190	9010	11800	6360	9080	9090.59	7.04	0	-2033	9200	9140	9060	9000	8920	9170	9030	1160	2720	5000	6530	10	1	23206765	2128	7.21	0.33	12	0.18	1272.00	27923.00	10300	20221219	-10.97	8370	20231005	9.56	10290	-10.88	20230220	8370	9.56	20231005	10290	-10.88	20230220	8370	9.56	20231005	0.12	N	000140	5000	1160 억	1633721	N	N	0	N	N
46	20231221	120103	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9160	80	2	0.88	322961770	35591	172.22	9080	9190	9010	11800	6360	9080	9074.25	7.04	0	-1249	9200	9140	9060	9000	8920	9170	9030	1160	2720	5000	6530	10	1	23206765	2126	7.20	0.33	12	0.15	1272.00	27923.00	10300	20221219	-11.07	8370	20231005	9.44	10290	-10.98	20230220	8370	9.44	20231005	10290	-10.98	20230220	8370	9.44	20231005	0.12	N	000140	5000	1160 억	1633721	N	N	0	N	N
47	20231221	110103	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9010	-70	5	-0.77	224917630	24785	119.93	9080	9090	9010	11800	6360	9080	9074.75	7.04	0	-465	9200	9140	9060	9000	8920	9170	9030	1160	2720	5000	6530	10	1	23206765	2091	7.08	0.32	12	0.11	1272.00	27923.00	10300	20221219	-12.52	8370	20231005	7.65	10290	-12.44	20230220	8370	7.65	20231005	10290	-12.44	20230220	8370	7.65	20231005	0.12	N	000140	5000	1160 억	1633721	N	N	0	N	N
48	20231221	100102	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9040	-40	5	-0.44	3641510	402	1.95	9080	9090	9030	11800	6360	9080	9058.48	7.04	0	-243	9200	9140	9060	9000	8920	9170	9030	1160	2720	5000	6530	10	1	23206765	2098	7.11	0.32	12	0.00	1272.00	27923.00	10300	20221219	-12.23	8370	20231005	8.00	10290	-12.15	20230220	8370	8.00	20231005	10290	-12.15	20230220	8370	8.00	20231005	0.12	N	000140	5000	1160 억	1633721	N	N	0	N	N
49	20231221	090103	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9080	0	3	0.00	0	0	0.00	0	0	0	11800	6360	9080	0.00	7.04	0	0	9200	9140	9060	9000	8920	9170	9030	1160	2720	5000	6530	10	1	23206765	2107	7.14	0.33	12	0.00	1272.00	27923.00	10300	20221219	-11.84	8370	20231005	8.48	10290	-11.76	20230220	8370	8.48	20231005	10290	-11.76	20230220	8370	8.48	20231005	0.12	N	000140	5000	1160 억	1633721	N	N	0	N	N
50	20231220	160102	57	100.00	KOSPI	금융업	N	N	N	N		N	9080	100	2	1.11	187495000	20659	121.17	8980	9120	8980	11670	6290	8980	9075.71	7.03	0	1571	9173	9076	9023	8926	8873	9050	8900	1160	2690	5000	6460	10	1	23206765	2107	7.14	0.33	12	0.09	1272.00	27923.00	10300	20221216	-11.84	8370	20231005	8.48	10290	-11.76	20230220	8370	8.48	20231005	10290	-11.76	20230220	8370	8.48	20231005	0.12	N	000140	5000	1160 억	1632267	N	N	0	N	N
51	20231220	150103	57	100.00	KOSPI	금융업	N	N	N	N		N	9080	100	2	1.11	179006660	19724	115.68	8980	9120	8980	11670	6290	8980	9075.58	7.03	0	1000	9173	9076	9023	8926	8873	9050	8900	1160	2690	5000	6460	10	1	23206765	2107	7.14	0.33	12	0.08	1272.00	27923.00	10300	20221216	-11.84	8370	20231005	8.48	10290	-11.76	20230220	8370	8.48	20231005	10290	-11.76	20230220	8370	8.48	20231005	0.12	N	000140	5000	1160 억	1632267	N	N	0	N	N
52	20231220	140103	57	100.00	KOSPI	금융업	N	N	N	N		N	9070	90	2	1.00	172636560	19022	111.57	8980	9120	8980	11670	6290	8980	9075.63	7.03	0	936	9173	9076	9023	8926	8873	9050	8900	1160	2690	5000	6460	10	1	23206765	2105	7.13	0.32	12	0.08	1272.00	27923.00	10300	20221216	-11.94	8370	20231005	8.36	10290	-11.86	20230220	8370	8.36	20231005	10290	-11.86	20230220	8370	8.36	20231005	0.12	N	000140	5000	1160 억	1632267	N	N	0	N	N
53	20231220	130103	57	100.00	KOSPI	금융업	N	N	N	N		N	9080	100	2	1.11	154623820	17034	99.91	8980	9120	8980	11670	6290	8980	9077.36	7.03	0	278	9173	9076	9023	8926	8873	9050	8900	1160	2690	5000	6460	10	1	23206765	2107	7.14	0.33	12	0.07	1272.00	27923.00	10300	20221216	-11.84	8370	20231005	8.48	10290	-11.76	20230220	8370	8.48	20231005	10290	-11.76	20230220	8370	8.48	20231005	0.12	N	000140	5000	1160 억	1632267	N	N	0	N	N
54	20231220	120102	57	100.00	KOSPI	금융업	N	N	N	N		N	9080	100	2	1.11	116056640	12799	75.07	8980	9110	8980	11670	6290	8980	9067.63	7.03	0	67	9173	9076	9023	8926	8873	9050	8900	1160	2690	5000	6460	10	1	23206765	2107	7.14	0.33	12	0.06	1272.00	27923.00	10300	20221216	-11.84	8370	20231005	8.48	10290	-11.76	20230220	8370	8.48	20231005	10290	-11.76	20230220	8370	8.48	20231005	0.12	N	000140	5000	1160 억	1632267	N	N	0	N	N
55	20231220	110103	57	100.00	KOSPI	금융업	N	N	N	N		N	9080	100	2	1.11	69700280	7683	45.06	8980	9110	8980	11670	6290	8980	9072.01	7.03	0	47	9173	9076	9023	8926	8873	9050	8900	1160	2690	5000	6460	10	1	23206765	2107	7.14	0.33	12	0.03	1272.00	27923.00	10300	20221216	-11.84	8370	20231005	8.48	10290	-11.76	20230220	8370	8.48	20231005	10290	-11.76	20230220	8370	8.48	20231005	0.12	N	000140	5000	1160 억	1632267	N	N	0	N	N
56	20231220	100102	57	100.00	KOSPI	금융업	N	N	N	N		N	9050	70	2	0.78	2609300	289	1.70	8980	9060	8980	11670	6290	8980	9028.72	7.03	0	5	9173	9076	9023	8926	8873	9050	8900	1160	2690	5000	6460	10	1	23206765	2100	7.11	0.32	12	0.00	1272.00	27923.00	10300	20221216	-12.14	8370	20231005	8.12	10290	-12.05	20230220	8370	8.12	20231005	10290	-12.05	20230220	8370	8.12	20231005	0.12	N	000140	5000	1160 억	1632267	N	N	0	N	N
57	20231220	090103	57	100.00	KOSPI	금융업	N	N	N	N		N	8980	0	3	0.00	53880	6	0.04	8980	8980	8980	11670	6290	8980	8980.00	7.03	0	0	9173	9076	9023	8926	8873	9050	8900	1160	2690	5000	6460	10	1	23206765	2084	7.06	0.32	12	0.00	1272.00	27923.00	10300	20221216	-12.82	8370	20231005	7.29	10290	-12.73	20230220	8370	7.29	20231005	10290	-12.73	20230220	8370	7.29	20231005	0.12	N	000140	5000	1160 억	1632267	N	N	0	N	N
58	20231219	160103	57	100.00	KOSPI	금융업	N	N	N	N		N	8980	-50	5	-0.55	153759880	17050	430.56	9030	9120	8970	11730	6330	9030	9018.17	7.03	0	-3685	9076	9052	9016	8992	8956	9065	9005	1160	2700	5000	6500	10	1	23206765	2084	7.06	0.32	12	0.07	1272.00	27923.00	10450	20221215	-14.07	8370	20231005	7.29	10290	-12.73	20230220	8370	7.29	20231005	10300	-12.82	20221219	8370	7.29	20231005	0.12	N	000140	5000	1160 억	1632374	N	N	0	N	N
59	20231219	150103	57	100.00	KOSPI	금융업	N	N	N	N		N	9020	-10	5	-0.11	139379870	15450	390.15	9030	9120	8970	11730	6330	9030	9021.35	7.03	0	-2769	9076	9052	9016	8992	8956	9065	9005	1160	2700	5000	6500	10	1	23206765	2093	7.09	0.32	12	0.07	1272.00	27923.00	10450	20221215	-13.68	8370	20231005	7.77	10290	-12.34	20230220	8370	7.77	20231005	10300	-12.43	20221219	8370	7.77	20231005	0.12	N	000140	5000	1160 억	1632374	N	N	0	N	N
60	20231219	140102	57	100.00	KOSPI	금융업	N	N	N	N		N	9010	-20	5	-0.22	128420000	14233	359.42	9030	9120	8970	11730	6330	9030	9022.69	7.03	0	-2342	9076	9052	9016	8992	8956	9065	9005	1160	2700	5000	6500	10	1	23206765	2091	7.08	0.32	12	0.06	1272.00	27923.00	10450	20221215	-13.78	8370	20231005	7.65	10290	-12.44	20230220	8370	7.65	20231005	10300	-12.52	20221219	8370	7.65	20231005	0.12	N	000140	5000	1160 억	1632374	N	N	0	N	N
61	20231219	130103	57	100.00	KOSPI	금융업	N	N	N	N		N	9020	-10	5	-0.11	53765410	5947	150.18	9030	9120	9000	11730	6330	9030	9040.76	7.03	0	-1840	9076	9052	9016	8992	8956	9065	9005	1160	2700	5000	6500	10	1	23206765	2093	7.09	0.32	12	0.03	1272.00	27923.00	10450	20221215	-13.68	8370	20231005	7.77	10290	-12.34	20230220	8370	7.77	20231005	10300	-12.43	20221219	8370	7.77	20231005	0.12	N	000140	5000	1160 억	1632374	N	N	0	N	N
62	20231219	120103	57	100.00	KOSPI	금융업	N	N	N	N		N	9030	0	3	0.00	41998630	4643	117.25	9030	9120	9000	11730	6330	9030	9045.58	7.03	0	-1244	9076	9052	9016	8992	8956	9065	9005	1160	2700	5000	6500	10	1	23206765	2096	7.10	0.32	12	0.02	1272.00	27923.00	10450	20221215	-13.59	8370	20231005	7.89	10290	-12.24	20230220	8370	7.89	20231005	10300	-12.33	20221219	8370	7.89	20231005	0.12	N	000140	5000	1160 억	1632374	N	N	0	N	N
63	20231219	110103	57	100.00	KOSPI	금융업	N	N	N	N		N	9030	0	3	0.00	36001920	3979	100.48	9030	9120	9000	11730	6330	9030	9047.98	7.03	0	-675	9076	9052	9016	8992	8956	9065	9005	1160	2700	5000	6500	10	1	23206765	2096	7.10	0.32	12	0.02	1272.00	27923.00	10450	20221215	-13.59	8370	20231005	7.89	10290	-12.24	20230220	8370	7.89	20231005	10300	-12.33	20221219	8370	7.89	20231005	0.12	N	000140	5000	1160 억	1632374	N	N	0	N	N
64	20231219	100102	57	100.00	KOSPI	금융업	N	N	N	N		N	9080	50	2	0.55	20788730	2295	57.95	9030	9110	9000	11730	6330	9030	9058.27	7.03	0	-375	9076	9052	9016	8992	8956	9065	9005	1160	2700	5000	6500	10	1	23206765	2107	7.14	0.33	12	0.01	1272.00	27923.00	10450	20221215	-13.11	8370	20231005	8.48	10290	-11.76	20230220	8370	8.48	20231005	10300	-11.84	20221219	8370	8.48	20231005	0.12	N	000140	5000	1160 억	1632374	N	N	0	N	N
65	20231219	090102	57	100.00	KOSPI	금융업	N	N	N	N		N	9020	-10	5	-0.11	288950	32	0.81	9030	9030	9020	11730	6330	9030	9029.69	7.03	0	-1	9076	9052	9016	8992	8956	9065	9005	1160	2700	5000	6500	10	1	23206765	2093	7.09	0.32	12	0.00	1272.00	27923.00	10450	20221215	-13.68	8370	20231005	7.77	10290	-12.34	20230220	8370	7.77	20231005	10300	-12.43	20221219	8370	7.77	20231005	0.12	N	000140	5000	1160 억	1632374	N	N	0	N	N
66	20231218	160102	57	100.00	KOSPI	금융업	N	N	N	N		N	9030	20	2	0.22	35643560	3960	128.20	9010	9040	8980	11710	6310	9010	9000.90	7.03	0	-51	9083	9046	9013	8976	8943	9030	8960	1160	2700	5000	6480	10	1	23206765	2096	7.10	0.32	12	0.02	1272.00	27923.00	10450	20221214	-13.59	8370	20231005	7.89	10290	-12.24	20230220	8370	7.89	20231005	10300	-12.33	20221219	8370	7.89	20231005	0.12	N	000140	5000	1160 억	1632464	N	N	0	N	N
67	20231218	150102	57	100.00	KOSPI	금융업	N	N	N	N		N	9010	0	3	0.00	31752050	3528	114.21	9010	9040	8980	11710	6310	9010	9000.01	7.03	0	-42	9083	9046	9013	8976	8943	9030	8960	1160	2700	5000	6480	10	1	23206765	2091	7.08	0.32	12	0.02	1272.00	27923.00	10450	20221214	-13.78	8370	20231005	7.65	10290	-12.44	20230220	8370	7.65	20231005	10300	-12.52	20221219	8370	7.65	20231005	0.12	N	000140	5000	1160 억	1632464	N	N	0	N	N
68	20231218	140103	57	100.00	KOSPI	금융업	N	N	N	N		N	9000	-10	5	-0.11	20350520	2261	73.20	9010	9040	8980	11710	6310	9010	9000.67	7.03	0	1	9083	9046	9013	8976	8943	9030	8960	1160	2700	5000	6480	10	1	23206765	2089	7.08	0.32	12	0.01	1272.00	27923.00	10450	20221214	-13.88	8370	20231005	7.53	10290	-12.54	20230220	8370	7.53	20231005	10300	-12.62	20221219	8370	7.53	20231005	0.12	N	000140	5000	1160 억	1632464	N	N	0	N	N
69	20231218	130102	57	100.00	KOSPI	금융업	N	N	N	N		N	8990	-20	5	-0.22	12336970	1370	44.35	9010	9040	8980	11710	6310	9010	9005.09	7.03	0	1	9083	9046	9013	8976	8943	9030	8960	1160	2700	5000	6480	10	1	23206765	2086	7.07	0.32	12	0.01	1272.00	27923.00	10450	20221214	-13.97	8370	20231005	7.41	10290	-12.63	20230220	8370	7.41	20231005	10300	-12.72	20221219	8370	7.41	20231005	0.12	N	000140	5000	1160 억	1632464	N	N	0	N	N
70	20231218	120102	57	100.00	KOSPI	금융업	N	N	N	N		N	9020	10	2	0.11	11077590	1230	39.82	9010	9040	8980	11710	6310	9010	9006.17	7.03	0	0	9083	9046	9013	8976	8943	9030	8960	1160	2700	5000	6480	10	1	23206765	2093	7.09	0.32	12	0.01	1272.00	27923.00	10450	20221214	-13.68	8370	20231005	7.77	10290	-12.34	20230220	8370	7.77	20231005	10300	-12.43	20221219	8370	7.77	20231005	0.12	N	000140	5000	1160 억	1632464	N	N	0	N	N
71	20231218	110102	57	100.00	KOSPI	금융업	N	N	N	N		N	8980	-30	5	-0.33	9363630	1040	33.67	9010	9040	8980	11710	6310	9010	9003.49	7.03	0	10	9083	9046	9013	8976	8943	9030	8960	1160	2700	5000	6480	10	1	23206765	2084	7.06	0.32	12	0.00	1272.00	27923.00	10450	20221214	-14.07	8370	20231005	7.29	10290	-12.73	20230220	8370	7.29	20231005	10300	-12.82	20221219	8370	7.29	20231005	0.12	N	000140	5000	1160 억	1632464	N	N	0	N	N
72	20231218	100103	57	100.00	KOSPI	금융업	N	N	N	N		N	9020	10	2	0.11	7428270	825	26.71	9010	9040	9000	11710	6310	9010	9003.96	7.03	0	3	9083	9046	9013	8976	8943	9030	8960	1160	2700	5000	6480	10	1	23206765	2093	7.09	0.32	12	0.00	1272.00	27923.00	10450	20221214	-13.68	8370	20231005	7.77	10290	-12.34	20230220	8370	7.77	20231005	10300	-12.43	20221219	8370	7.77	20231005	0.12	N	000140	5000	1160 억	1632464	N	N	0	N	N
73	20231218	090103	57	100.00	KOSPI	금융업	N	N	N	N		N	9030	20	2	0.22	883160	98	3.17	9010	9030	9010	11710	6310	9010	9011.84	7.03	0	0	9083	9046	9013	8976	8943	9030	8960	1160	2700	5000	6480	10	1	23206765	2096	7.10	0.32	12	0.00	1272.00	27923.00	10450	20221214	-13.59	8370	20231005	7.89	10290	-12.24	20230220	8370	7.89	20231005	10300	-12.33	20221219	8370	7.89	20231005	0.12	N	000140	5000	1160 억	1632464	N	N	0	N	N
74	20231215	160102	57	100.00	KOSPI	금융업	N	N	N	N		N	9010	40	2	0.45	27742970	3083	46.81	9050	9050	8980	11660	6280	8970	8998.69	7.03	0	143	9063	9016	8983	8936	8903	9000	8920	1160	2690	5000	6450	10	1	23206765	2091	7.08	0.32	12	0.01	1272.00	27923.00	10450	20221214	-13.78	8370	20231005	7.65	10290	-12.44	20230220	8370	7.65	20231005	10450	-13.78	20221215	8370	7.65	20231005	0.12	N	000140	5000	1160 억	1632366	N	N	0	N	N
75	20231215	150103	57	100.00	KOSPI	금융업	N	N	N	N		N	9030	60	2	0.67	26011590	2891	43.90	9050	9050	8980	11660	6280	8970	8997.44	7.03	0	128	9063	9016	8983	8936	8903	9000	8920	1160	2690	5000	6450	10	1	23206765	2096	7.10	0.32	12	0.01	1272.00	27923.00	10450	20221214	-13.59	8370	20231005	7.89	10290	-12.24	20230220	8370	7.89	20231005	10450	-13.59	20221215	8370	7.89	20231005	0.12	N	000140	5000	1160 억	1632366	N	N	0	N	N
76	20231215	140103	57	100.00	KOSPI	금융업	N	N	N	N		N	9020	50	2	0.56	23088510	2567	38.98	9050	9050	8980	11660	6280	8970	8994.36	7.03	0	115	9063	9016	8983	8936	8903	9000	8920	1160	2690	5000	6450	10	1	23206765	2093	7.09	0.32	12	0.01	1272.00	27923.00	10450	20221214	-13.68	8370	20231005	7.77	10290	-12.34	20230220	8370	7.77	20231005	10450	-13.68	20221215	8370	7.77	20231005	0.12	N	000140	5000	1160 억	1632366	N	N	0	N	N
77	20231215	130102	57	100.00	KOSPI	금융업	N	N	N	N		N	9010	40	2	0.45	21700620	2413	36.64	9050	9050	8980	11660	6280	8970	8993.21	7.03	0	115	9063	9016	8983	8936	8903	9000	8920	1160	2690	5000	6450	10	1	23206765	2091	7.08	0.32	12	0.01	1272.00	27923.00	10450	20221214	-13.78	8370	20231005	7.65	10290	-12.44	20230220	8370	7.65	20231005	10450	-13.78	20221215	8370	7.65	20231005	0.12	N	000140	5000	1160 억	1632366	N	N	0	N	N
78	20231215	120102	57	100.00	KOSPI	금융업	N	N	N	N		N	8990	20	2	0.22	21457770	2386	36.23	9050	9050	8980	11660	6280	8970	8993.20	7.03	0	114	9063	9016	8983	8936	8903	9000	8920	1160	2690	5000	6450	10	1	23206765	2086	7.07	0.32	12	0.01	1272.00	27923.00	10450	20221214	-13.97	8370	20231005	7.41	10290	-12.63	20230220	8370	7.41	20231005	10450	-13.97	20221215	8370	7.41	20231005	0.12	N	000140	5000	1160 억	1632366	N	N	0	N	N
79	20231215	110102	57	100.00	KOSPI	금융업	N	N	N	N		N	8990	20	2	0.22	20368800	2265	34.39	9050	9050	8980	11660	6280	8970	8992.85	7.03	0	114	9063	9016	8983	8936	8903	9000	8920	1160	2690	5000	6450	10	1	23206765	2086	7.07	0.32	12	0.01	1272.00	27923.00	10450	20221214	-13.97	8370	20231005	7.41	10290	-12.63	20230220	8370	7.41	20231005	10450	-13.97	20221215	8370	7.41	20231005	0.12	N	000140	5000	1160 억	1632366	N	N	0	N	N
80	20231215	100103	57	100.00	KOSPI	금융업	N	N	N	N		N	8990	20	2	0.22	7824910	869	13.19	9050	9050	8980	11660	6280	8970	9004.50	7.03	0	89	9063	9016	8983	8936	8903	9000	8920	1160	2690	5000	6450	10	1	23206765	2086	7.07	0.32	12	0.00	1272.00	27923.00	10450	20221214	-13.97	8370	20231005	7.41	10290	-12.63	20230220	8370	7.41	20231005	10450	-13.97	20221215	8370	7.41	20231005	0.12	N	000140	5000	1160 억	1632366	N	N	0	N	N
81	20231215	090102	57	100.00	KOSPI	금융업	N	N	N	N		N	9050	80	2	0.89	905000	100	1.52	9050	9050	9050	11660	6280	8970	9050.00	7.03	0	0	9063	9016	8983	8936	8903	9000	8920	1160	2690	5000	6450	10	1	23206765	2100	7.11	0.32	12	0.00	1272.00	27923.00	10450	20221214	-13.40	8370	20231005	8.12	10290	-12.05	20230220	8370	8.12	20231005	10450	-13.40	20221215	8370	8.12	20231005	0.12	N	000140	5000	1160 억	1632366	N	N	0	N	N
82	20231214	160103	57	100.00	KOSPI	금융업	N	N	N	N		N	8970	20	2	0.22	59084570	6586	37.95	9010	9030	8950	11630	6270	8950	8971.24	7.03	0	467	9136	9042	8996	8902	8856	9020	8880	1160	2680	5000	6440	10	1	23206765	2082	7.05	0.32	12	0.03	1272.00	27923.00	10450	20221214	-14.16	8370	20231005	7.17	10290	-12.83	20230220	8370	7.17	20231005	10450	-14.16	20221214	8370	7.17	20231005	0.12	N	000140	5000	1160 억	1631614	N	N	0	N	N
83	20231214	150103	57	100.00	KOSPI	금융업	N	N	N	N		N	8980	30	2	0.34	53804710	5998	34.56	9010	9030	8950	11630	6270	8950	8970.44	7.03	0	412	9136	9042	8996	8902	8856	9020	8880	1160	2680	5000	6440	10	1	23206765	2084	7.06	0.32	12	0.03	1272.00	27923.00	10450	20221214	-14.07	8370	20231005	7.29	10290	-12.73	20230220	8370	7.29	20231005	10450	-14.07	20221214	8370	7.29	20231005	0.12	N	000140	5000	1160 억	1631614	N	N	0	N	N
84	20231214	140102	57	100.00	KOSPI	금융업	N	N	N	N		N	8990	40	2	0.45	51827210	5778	33.29	9010	9030	8950	11630	6270	8950	8969.75	7.03	0	478	9136	9042	8996	8902	8856	9020	8880	1160	2680	5000	6440	10	1	23206765	2086	7.07	0.32	12	0.02	1272.00	27923.00	10450	20221214	-13.97	8370	20231005	7.41	10290	-12.63	20230220	8370	7.41	20231005	10450	-13.97	20221214	8370	7.41	20231005	0.12	N	000140	5000	1160 억	1631614	N	N	0	N	N
85	20231214	130103	57	100.00	KOSPI	금융업	N	N	N	N		N	9000	50	2	0.56	51035450	5690	32.79	9010	9030	8950	11630	6270	8950	8969.32	7.03	0	478	9136	9042	8996	8902	8856	9020	8880	1160	2680	5000	6440	10	1	23206765	2089	7.08	0.32	12	0.02	1272.00	27923.00	10450	20221214	-13.88	8370	20231005	7.53	10290	-12.54	20230220	8370	7.53	20231005	10450	-13.88	20221214	8370	7.53	20231005	0.12	N	000140	5000	1160 억	1631614	N	N	0	N	N
86	20231214	120103	57	100.00	KOSPI	금융업	N	N	N	N		N	9000	50	2	0.56	46586770	5196	29.94	9010	9030	8950	11630	6270	8950	8965.89	7.03	0	466	9136	9042	8996	8902	8856	9020	8880	1160	2680	5000	6440	10	1	23206765	2089	7.08	0.32	12	0.02	1272.00	27923.00	10450	20221214	-13.88	8370	20231005	7.53	10290	-12.54	20230220	8370	7.53	20231005	10450	-13.88	20221214	8370	7.53	20231005	0.12	N	000140	5000	1160 억	1631614	N	N	0	N	N
87	20231214	110103	57	100.00	KOSPI	금융업	N	N	N	N		N	9020	70	2	0.78	45837780	5113	29.46	9010	9020	8950	11630	6270	8950	8964.95	7.03	0	469	9136	9042	8996	8902	8856	9020	8880	1160	2680	5000	6440	10	1	23206765	2093	7.09	0.32	12	0.02	1272.00	27923.00	10450	20221214	-13.68	8370	20231005	7.77	10290	-12.34	20230220	8370	7.77	20231005	10450	-13.68	20221214	8370	7.77	20231005	0.12	N	000140	5000	1160 억	1631614	N	N	0	N	N
88	20231214	100103	57	100.00	KOSPI	금융업	N	N	N	N		N	8950	0	3	0.00	32021130	3574	20.59	9010	9020	8950	11630	6270	8950	8959.47	7.03	0	501	9136	9042	8996	8902	8856	9020	8880	1160	2680	5000	6440	10	1	23206765	2077	7.04	0.32	12	0.02	1272.00	27923.00	10450	20221214	-14.35	8370	20231005	6.93	10290	-13.02	20230220	8370	6.93	20231005	10450	-14.35	20221214	8370	6.93	20231005	0.12	N	000140	5000	1160 억	1631614	N	N	0	N	N
89	20231214	090103	57	100.00	KOSPI	금융업	N	N	N	N		N	9010	60	2	0.67	108120	12	0.07	9010	9010	9010	11630	6270	8950	9010.00	7.03	0	0	9136	9042	8996	8902	8856	9020	8880	1160	2680	5000	6440	10	1	23206765	2091	7.08	0.32	12	0.00	1272.00	27923.00	10450	20221214	-13.78	8370	20231005	7.65	10290	-12.44	20230220	8370	7.65	20231005	10450	-13.78	20221214	8370	7.65	20231005	0.12	N	000140	5000	1160 억	1631614	N	N	0	N	N
90	20231213	160102	57	100.00	KOSPI	금융업	N	N	N	N		N	8950	-130	5	-1.43	156134580	17346	108.56	9090	9090	8950	11800	6360	9080	9001.19	7.03	0	-2118	9186	9132	9086	9032	8986	9110	9010	1160	2720	5000	6530	10	1	23206765	2077	7.04	0.32	12	0.07	1272.00	27923.00	10450	20221214	-14.35	8370	20231005	6.93	10290	-13.02	20230220	8370	6.93	20231005	10450	-14.35	20221214	8370	6.93	20231005	0.11	N	000140	5000	1160 억	1631593	N	N	0	N	N
91	20231213	150103	57	100.00	KOSPI	금융업	N	N	N	N		N	8970	-110	5	-1.21	143969120	15988	100.06	9090	9090	8960	11800	6360	9080	9004.82	7.03	0	-2037	9186	9132	9086	9032	8986	9110	9010	1160	2720	5000	6530	10	1	23206765	2082	7.05	0.32	12	0.07	1272.00	27923.00	10450	20221214	-14.16	8370	20231005	7.17	10290	-12.83	20230220	8370	7.17	20231005	10450	-14.16	20221214	8370	7.17	20231005	0.11	N	000140	5000	1160 억	1631593	N	N	0	N	N
92	20231213	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	9010	-70	5	-0.77	125673120	13949	87.30	9090	9090	8960	11800	6360	9080	9009.47	7.03	0	-1637	9186	9132	9086	9032	8986	9110	9010	1160	2720	5000	6530	10	1	23206765	2091	7.08	0.32	12	0.06	1272.00	27923.00	10450	20221214	-13.78	8370	20231005	7.65	10290	-12.44	20230220	8370	7.65	20231005	10450	-13.78	20221214	8370	7.65	20231005	0.11	N	000140	5000	1160 억	1631593	N	N	0	N	N
93	20231213	130102	57	100.00	KOSPI	금융업	N	N	N	N		N	9030	-50	5	-0.55	40765390	4505	28.20	9090	9090	8960	11800	6360	9080	9048.92	7.03	0	-1363	9186	9132	9086	9032	8986	9110	9010	1160	2720	5000	6530	10	1	23206765	2096	7.10	0.32	12	0.02	1272.00	27923.00	10450	20221214	-13.59	8370	20231005	7.89	10290	-12.24	20230220	8370	7.89	20231005	10450	-13.59	20221214	8370	7.89	20231005	0.11	N	000140	5000	1160 억	1631593	N	N	0	N	N
94	20231213	120102	57	100.00	KOSPI	금융업	N	N	N	N		N	9030	-50	5	-0.55	34739280	3837	24.01	9090	9090	8960	11800	6360	9080	9053.76	7.03	0	-1186	9186	9132	9086	9032	8986	9110	9010	1160	2720	5000	6530	10	1	23206765	2096	7.10	0.32	12	0.02	1272.00	27923.00	10450	20221214	-13.59	8370	20231005	7.89	10290	-12.24	20230220	8370	7.89	20231005	10450	-13.59	20221214	8370	7.89	20231005	0.11	N	000140	5000	1160 억	1631593	N	N	0	N	N
95	20231213	110102	57	100.00	KOSPI	금융업	N	N	N	N		N	9060	-20	5	-0.22	20943100	2313	14.48	9090	9090	8960	11800	6360	9080	9054.52	7.03	0	-611	9186	9132	9086	9032	8986	9110	9010	1160	2720	5000	6530	10	1	23206765	2103	7.12	0.32	12	0.01	1272.00	27923.00	10450	20221214	-13.30	8370	20231005	8.24	10290	-11.95	20230220	8370	8.24	20231005	10450	-13.30	20221214	8370	8.24	20231005	0.11	N	000140	5000	1160 억	1631593	N	N	0	N	N
96	20231213	100103	57	100.00	KOSPI	금융업	N	N	N	N		N	9060	-20	5	-0.22	11673600	1291	8.08	9090	9090	8960	11800	6360	9080	9042.29	7.03	0	-81	9186	9132	9086	9032	8986	9110	9010	1160	2720	5000	6530	10	1	23206765	2103	7.12	0.32	12	0.01	1272.00	27923.00	10450	20221214	-13.30	8370	20231005	8.24	10290	-11.95	20230220	8370	8.24	20231005	10450	-13.30	20221214	8370	8.24	20231005	0.11	N	000140	5000	1160 억	1631593	N	N	0	N	N
97	20231213	090103	57	100.00	KOSPI	금융업	N	N	N	N		N	9090	10	2	0.11	7617360	844	5.28	9090	9090	8960	11800	6360	9080	9025.31	7.03	0	0	9186	9132	9086	9032	8986	9110	9010	1160	2720	5000	6530	10	1	23206765	2109	7.15	0.33	12	0.00	1272.00	27923.00	10450	20221214	-13.01	8370	20231005	8.60	10290	-11.66	20230220	8370	8.60	20231005	10450	-13.01	20221214	8370	8.60	20231005	0.11	N	000140	5000	1160 억	1631593	N	N	0	N	N
98	20231212	160102	57	100.00	KOSPI	금융업	N	N	N	N		N	9080	-50	5	-0.55	144947010	15978	322.46	9130	9140	9040	11860	6400	9130	9071.66	7.04	0	-4280	9203	9166	9103	9066	9003	9180	9080	1160	2730	5000	6570	10	1	23206765	2107	7.14	0.33	12	0.07	1272.00	27923.00	10450	20221214	-13.11	8370	20231005	8.48	10290	-11.76	20230220	8370	8.48	20231005	10450	-13.11	20221214	8370	8.48	20231005	0.11	N	000140	5000	1160 억	1634080	N	N	0	N	N
99	20231212	150103	57	100.00	KOSPI	금융업	N	N	N	N		N	9050	-80	5	-0.88	131742050	14520	293.04	9130	9140	9050	11860	6400	9130	9073.14	7.04	0	-3588	9203	9166	9103	9066	9003	9180	9080	1160	2730	5000	6570	10	1	23206765	2100	7.11	0.32	12	0.06	1272.00	27923.00	10450	20221214	-13.40	8370	20231005	8.12	10290	-12.05	20230220	8370	8.12	20231005	10450	-13.40	20221214	8370	8.12	20231005	0.11	N	000140	5000	1160 억	1634080	N	N	0	N	N
100	20231212	140102	57	100.00	KOSPI	금융업	N	N	N	N		N	9060	-70	5	-0.77	84981380	9358	188.86	9130	9140	9060	11860	6400	9130	9081.15	7.04	0	-2648	9203	9166	9103	9066	9003	9180	9080	1160	2730	5000	6570	10	1	23206765	2103	7.12	0.32	12	0.04	1272.00	27923.00	10450	20221214	-13.30	8370	20231005	8.24	10290	-11.95	20230220	8370	8.24	20231005	10450	-13.30	20221214	8370	8.24	20231005	0.11	N	000140	5000	1160 억	1634080	N	N	0	N	N
101	20231212	130102	57	100.00	KOSPI	금융업	N	N	N	N		N	9070	-60	5	-0.66	66367600	7306	147.45	9130	9140	9060	11860	6400	9130	9083.99	7.04	0	-2098	9203	9166	9103	9066	9003	9180	9080	1160	2730	5000	6570	10	1	23206765	2105	7.13	0.32	12	0.03	1272.00	27923.00	10450	20221214	-13.21	8370	20231005	8.36	10290	-11.86	20230220	8370	8.36	20231005	10450	-13.21	20221214	8370	8.36	20231005	0.11	N	000140	5000	1160 억	1634080	N	N	0	N	N
102	20231212	120103	57	100.00	KOSPI	금융업	N	N	N	N		N	9060	-70	5	-0.77	43302700	4762	96.10	9130	9140	9060	11860	6400	9130	9093.39	7.04	0	-1442	9203	9166	9103	9066	9003	9180	9080	1160	2730	5000	6570	10	1	23206765	2103	7.12	0.32	12	0.02	1272.00	27923.00	10450	20221214	-13.30	8370	20231005	8.24	10290	-11.95	20230220	8370	8.24	20231005	10450	-13.30	20221214	8370	8.24	20231005	0.11	N	000140	5000	1160 억	1634080	N	N	0	N	N
103	20231212	110102	57	100.00	KOSPI	금융업	N	N	N	N		N	9080	-50	5	-0.55	24270350	2664	53.76	9130	9140	9080	11860	6400	9130	9110.49	7.04	0	-694	9203	9166	9103	9066	9003	9180	9080	1160	2730	5000	6570	10	1	23206765	2107	7.14	0.33	12	0.01	1272.00	27923.00	10450	20221214	-13.11	8370	20231005	8.48	10290	-11.76	20230220	8370	8.48	20231005	10450	-13.11	20221214	8370	8.48	20231005	0.11	N	000140	5000	1160 억	1634080	N	N	0	N	N
104	20231212	100105	57	100.00	KOSPI	금융업	N	N	N	N		N	9090	-40	5	-0.44	9249390	1015	20.48	9130	9130	9080	11860	6400	9130	9112.70	7.04	0	-186	9203	9166	9103	9066	9003	9180	9080	1160	2730	5000	6570	10	1	23206765	2109	7.15	0.33	12	0.00	1272.00	27923.00	10450	20221214	-13.01	8370	20231005	8.60	10290	-11.66	20230220	8370	8.60	20231005	10450	-13.01	20221214	8370	8.60	20231005	0.11	N	000140	5000	1160 억	1634080	N	N	0	N	N
105	20231212	090103	57	100.00	KOSPI	금융업	N	N	N	N		N	9130	0	3	0.00	209990	23	0.46	9130	9130	9130	11860	6400	9130	9130.00	7.04	0	0	9203	9166	9103	9066	9003	9180	9080	1160	2730	5000	6570	10	1	23206765	2119	7.18	0.33	12	0.00	1272.00	27923.00	10450	20221214	-12.63	8370	20231005	9.08	10290	-11.27	20230220	8370	9.08	20231005	10450	-12.63	20221214	8370	9.08	20231005	0.11	N	000140	5000	1160 억	1634080	N	N	0	N	N
106	20231211	160102	57	100.00	KOSPI	금융업	N	N	N	N		N	9130	30	2	0.33	45122440	4955	70.35	9130	9140	9040	11830	6370	9100	9106.39	7.04	-469	177	9160	9130	9090	9060	9020	9145	9075	1160	2730	5000	6550	10	1	23206765	2119	7.18	0.33	12	0.02	1272.00	27923.00	10450	20221214	-12.63	8370	20231005	9.08	10290	-11.27	20230220	8370	9.08	20231005	10450	-12.63	20221214	8370	9.08	20231005	0.11	N	000140	5000	1160 억	1633434	N	N	0	N	N
107	20231211	150102	57	100.00	KOSPI	금융업	N	N	N	N		N	9130	30	2	0.33	42877400	4709	66.86	9130	9140	9040	11830	6370	9100	9105.42	7.04	-469	177	9160	9130	9090	9060	9020	9145	9075	1160	2730	5000	6550	10	1	23206765	2119	7.18	0.33	12	0.02	1272.00	27923.00	10450	20221214	-12.63	8370	20231005	9.08	10290	-11.27	20230220	8370	9.08	20231005	10450	-12.63	20221214	8370	9.08	20231005	0.11	N	000140	5000	1160 억	1633434	N	N	0	N	N
108	20231211	140103	57	100.00	KOSPI	금융업	N	N	N	N		N	9100	0	3	0.00	40136260	4408	62.59	9130	9140	9040	11830	6370	9100	9105.32	7.04	-469	177	9160	9130	9090	9060	9020	9145	9075	1160	2730	5000	6550	10	1	23206765	2112	7.15	0.33	12	0.02	1272.00	27923.00	10450	20221214	-12.92	8370	20231005	8.72	10290	-11.56	20230220	8370	8.72	20231005	10450	-12.92	20221214	8370	8.72	20231005	0.11	N	000140	5000	1160 억	1633434	N	N	0	N	N
109	20231211	130103	57	100.00	KOSPI	금융업	N	N	N	N		N	9110	10	2	0.11	37452010	4113	58.40	9130	9140	9040	11830	6370	9100	9105.76	7.04	-469	180	9160	9130	9090	9060	9020	9145	9075	1160	2730	5000	6550	10	1	23206765	2114	7.16	0.33	12	0.02	1272.00	27923.00	10450	20221214	-12.82	8370	20231005	8.84	10290	-11.47	20230220	8370	8.84	20231005	10450	-12.82	20221214	8370	8.84	20231005	0.11	N	000140	5000	1160 억	1633434	N	N	0	N	N
110	20231211	120103	57	100.00	KOSPI	금융업	N	N	N	N		N	9110	10	2	0.11	34858200	3828	54.35	9130	9140	9040	11830	6370	9100	9106.11	7.04	-469	180	9160	9130	9090	9060	9020	9145	9075	1160	2730	5000	6550	10	1	23206765	2114	7.16	0.33	12	0.02	1272.00	27923.00	10450	20221214	-12.82	8370	20231005	8.84	10290	-11.47	20230220	8370	8.84	20231005	10450	-12.82	20221214	8370	8.84	20231005	0.11	N	000140	5000	1160 억	1633434	N	N	0	N	N
111	20231211	110102	57	100.00	KOSPI	금융업	N	N	N	N		N	9100	0	3	0.00	29996450	3295	46.78	9130	9140	9040	11830	6370	9100	9103.63	7.04	-469	186	9160	9130	9090	9060	9020	9145	9075	1160	2730	5000	6550	10	1	23206765	2112	7.15	0.33	12	0.01	1272.00	27923.00	10450	20221214	-12.92	8370	20231005	8.72	10290	-11.56	20230220	8370	8.72	20231005	10450	-12.92	20221214	8370	8.72	20231005	0.11	N	000140	5000	1160 억	1633434	N	N	0	N	N
112	20231211	100102	57	100.00	KOSPI	금융업	N	N	N	N		N	9100	0	3	0.00	21383920	2351	33.38	9130	9130	9040	11830	6370	9100	9095.67	7.04	-469	191	9160	9130	9090	9060	9020	9145	9075	1160	2730	5000	6550	10	1	23206765	2112	7.15	0.33	12	0.01	1272.00	27923.00	10450	20221214	-12.92	8370	20231005	8.72	10290	-11.56	20230220	8370	8.72	20231005	10450	-12.92	20221214	8370	8.72	20231005	0.11	N	000140	5000	1160 억	1633434	N	N	0	N	N
113	20231211	090103	57	100.00	KOSPI	금융업	N	N	N	N		N	9100	0	3	0.00	9549670	1046	14.85	9130	9130	9100	11830	6370	9100	9129.70	7.04	-469	0	9160	9130	9090	9060	9020	9145	9075	1160	2730	5000	6550	10	1	23206765	2112	7.15	0.33	12	0.00	1272.00	27923.00	10450	20221214	-12.92	8370	20231005	8.72	10290	-11.56	20230220	8370	8.72	20231005	10450	-12.92	20221214	8370	8.72	20231005	0.11	N	000140	5000	1160 억	1633434	N	N	0	N	N
114	20231208	160102	57	100.00	KOSPI	금융업	N	N	N	N		N	9100	50	2	0.55	63938000	7039	125.27	9060	9120	9050	11760	6340	9050	9083.39	7.04	0	554	9136	9092	9026	8982	8916	9115	9005	1160	2710	5000	6510	10	1	23206765	2112	7.15	0.33	12	0.03	1272.00	27923.00	10450	20221214	-12.92	8370	20231005	8.72	10290	-11.56	20230220	8370	8.72	20231005	10450	-12.92	20221214	8370	8.72	20231005	0.11	N	000140	5000	1160 억	1633434	N	N	2	N	N
115	20231208	150103	57	100.00	KOSPI	금융업	N	N	N	N		N	9090	40	2	0.44	59562310	6558	116.71	9060	9120	9050	11760	6340	9050	9082.39	7.04	0	554	9136	9092	9026	8982	8916	9115	9005	1160	2710	5000	6510	10	1	23206765	2109	7.15	0.33	12	0.03	1272.00	27923.00	10450	20221214	-13.01	8370	20231005	8.60	10290	-11.66	20230220	8370	8.60	20231005	10450	-13.01	20221214	8370	8.60	20231005	0.11	N	000140	5000	1160 억	1633434	N	N	2	N	N
116	20231208	140103	57	100.00	KOSPI	금융업	N	N	N	N		N	9080	30	2	0.33	53796790	5924	105.43	9060	9120	9050	11760	6340	9050	9081.16	7.04	0	522	9136	9092	9026	8982	8916	9115	9005	1160	2710	5000	6510	10	1	23206765	2107	7.14	0.33	12	0.03	1272.00	27923.00	10450	20221214	-13.11	8370	20231005	8.48	10290	-11.76	20230220	8370	8.48	20231005	10450	-13.11	20221214	8370	8.48	20231005	0.11	N	000140	5000	1160 억	1633434	N	N	2	N	N
117	20231208	130102	57	100.00	KOSPI	금융업	N	N	N	N		N	9060	10	2	0.11	49383000	5438	96.78	9060	9120	9050	11760	6340	9050	9081.10	7.04	0	408	9136	9092	9026	8982	8916	9115	9005	1160	2710	5000	6510	10	1	23206765	2103	7.12	0.32	12	0.02	1272.00	27923.00	10450	20221214	-13.30	8370	20231005	8.24	10290	-11.95	20230220	8370	8.24	20231005	10450	-13.30	20221214	8370	8.24	20231005	0.11	N	000140	5000	1160 억	1633434	N	N	2	N	N
118	20231208	120102	57	100.00	KOSPI	금융업	N	N	N	N		N	9090	40	2	0.44	42379590	4666	83.04	9060	9120	9050	11760	6340	9050	9082.64	7.04	0	370	9136	9092	9026	8982	8916	9115	9005	1160	2710	5000	6510	10	1	23206765	2109	7.15	0.33	12	0.02	1272.00	27923.00	10450	20221214	-13.01	8370	20231005	8.60	10290	-11.66	20230220	8370	8.60	20231005	10450	-13.01	20221214	8370	8.60	20231005	0.11	N	000140	5000	1160 억	1633434	N	N	2	N	N
119	20231208	110103	57	100.00	KOSPI	금융업	N	N	N	N		N	9100	50	2	0.55	34342200	3781	67.29	9060	9120	9050	11760	6340	9050	9082.84	7.04	0	236	9136	9092	9026	8982	8916	9115	9005	1160	2710	5000	6510	10	1	23206765	2112	7.15	0.33	12	0.02	1272.00	27923.00	10450	20221214	-12.92	8370	20231005	8.72	10290	-11.56	20230220	8370	8.72	20231005	10450	-12.92	20221214	8370	8.72	20231005	0.11	N	000140	5000	1160 억	1633434	N	N	2	N	N
120	20231208	100103	57	100.00	KOSPI	금융업	N	N	N	N		N	9080	30	2	0.33	16037100	1768	31.46	9060	9090	9050	11760	6340	9050	9070.76	7.04	0	205	9136	9092	9026	8982	8916	9115	9005	1160	2710	5000	6510	10	1	23206765	2107	7.14	0.33	12	0.01	1272.00	27923.00	10450	20221214	-13.11	8370	20231005	8.48	10290	-11.76	20230220	8370	8.48	20231005	10450	-13.11	20221214	8370	8.48	20231005	0.11	N	000140	5000	1160 억	1633434	N	N	2	N	N
121	20231208	090102	57	100.00	KOSPI	금융업	N	N	N	N		N	9060	10	2	0.11	443940	49	0.87	9060	9060	9060	11760	6340	9050	9060.00	7.04	0	0	9136	9092	9026	8982	8916	9115	9005	1160	2710	5000	6510	10	1	23206765	2103	7.12	0.32	12	0.00	1272.00	27923.00	10450	20221214	-13.30	8370	20231005	8.24	10290	-11.95	20230220	8370	8.24	20231005	10450	-13.30	20221214	8370	8.24	20231005	0.11	N	000140	5000	1160 억	1633434	N	N	2	N	N
122	20231207	160102	57	100.00	KOSPI	금융업	N	N	N	N		N	9050	50	2	0.56	50621020	5610	65.32	9030	9070	8960	11700	6300	9000	9023.31	7.04	0	582	9046	9022	8996	8972	8946	9035	8985	1160	2700	5000	6480	10	1	23206765	2100	7.11	0.32	12	0.02	1272.00	27923.00	10550	20221205	-14.22	8370	20231005	8.12	10290	-12.05	20230220	8370	8.12	20231005	10450	-13.40	20221214	8370	8.12	20231005	0.11	N	000140	5000	1160 억	1632852	N	N	2	N	N
123	20231207	150103	57	100.00	KOSPI	금융업	N	N	N	N		N	9040	40	2	0.44	44893750	4977	57.95	9030	9070	8960	11700	6300	9000	9020.24	7.04	0	535	9046	9022	8996	8972	8946	9035	8985	1160	2700	5000	6480	10	1	23206765	2098	7.11	0.32	12	0.02	1272.00	27923.00	10550	20221205	-14.31	8370	20231005	8.00	10290	-12.15	20230220	8370	8.00	20231005	10450	-13.49	20221214	8370	8.00	20231005	0.11	N	000140	5000	1160 억	1632852	N	N	15	N	N
124	20231207	140102	57	100.00	KOSPI	금융업	N	N	N	N		N	9050	50	2	0.56	40462120	4487	52.25	9030	9070	8960	11700	6300	9000	9017.63	7.04	0	513	9046	9022	8996	8972	8946	9035	8985	1160	2700	5000	6480	10	1	23206765	2100	7.11	0.32	12	0.02	1272.00	27923.00	10550	20221205	-14.22	8370	20231005	8.12	10290	-12.05	20230220	8370	8.12	20231005	10450	-13.40	20221214	8370	8.12	20231005	0.11	N	000140	5000	1160 억	1632852	N	N	15	N	N
125	20231207	130102	57	100.00	KOSPI	금융업	N	N	N	N		N	9010	10	2	0.11	31151030	3458	40.27	9030	9040	8960	11700	6300	9000	9008.40	7.04	0	471	9046	9022	8996	8972	8946	9035	8985	1160	2700	5000	6480	10	1	23206765	2091	7.08	0.32	12	0.01	1272.00	27923.00	10550	20221205	-14.60	8370	20231005	7.65	10290	-12.44	20230220	8370	7.65	20231005	10450	-13.78	20221214	8370	7.65	20231005	0.11	N	000140	5000	1160 억	1632852	N	N	15	N	N
126	20231207	120102	57	100.00	KOSPI	금융업	N	N	N	N		N	9030	30	2	0.33	28473060	3161	36.81	9030	9030	8960	11700	6300	9000	9007.61	7.04	0	366	9046	9022	8996	8972	8946	9035	8985	1160	2700	5000	6480	10	1	23206765	2096	7.10	0.32	12	0.01	1272.00	27923.00	10550	20221205	-14.41	8370	20231005	7.89	10290	-12.24	20230220	8370	7.89	20231005	10450	-13.59	20221214	8370	7.89	20231005	0.11	N	000140	5000	1160 억	1632852	N	N	15	N	N
127	20231207	110103	57	100.00	KOSPI	금융업	N	N	N	N		N	8960	-40	5	-0.44	13145430	1461	17.01	9030	9030	8960	11700	6300	9000	8997.56	7.04	0	147	9046	9022	8996	8972	8946	9035	8985	1160	2700	5000	6480	10	1	23206765	2079	7.04	0.32	12	0.01	1272.00	27923.00	10550	20221205	-15.07	8370	20231005	7.05	10290	-12.93	20230220	8370	7.05	20231005	10450	-14.26	20221214	8370	7.05	20231005	0.11	N	000140	5000	1160 억	1632852	N	N	15	N	N
128	20231207	100103	57	100.00	KOSPI	금융업	N	N	N	N		N	8990	-10	5	-0.11	8152390	905	10.54	9030	9030	8990	11700	6300	9000	9008.17	7.04	0	147	9046	9022	8996	8972	8946	9035	8985	1160	2700	5000	6480	10	1	23206765	2086	7.07	0.32	12	0.00	1272.00	27923.00	10550	20221205	-14.79	8370	20231005	7.41	10290	-12.63	20230220	8370	7.41	20231005	10450	-13.97	20221214	8370	7.41	20231005	0.11	N	000140	5000	1160 억	1632852	N	N	15	N	N
129	20231207	090103	57	100.00	KOSPI	금융업	N	N	N	N		N	9030	30	2	0.33	415380	46	0.54	9030	9030	9030	11700	6300	9000	9030.00	7.04	0	0	9046	9022	8996	8972	8946	9035	8985	1160	2700	5000	6480	10	1	23206765	2096	7.10	0.32	12	0.00	1272.00	27923.00	10550	20221205	-14.41	8370	20231005	7.89	10290	-12.24	20230220	8370	7.89	20231005	10450	-13.59	20221214	8370	7.89	20231005	0.11	N	000140	5000	1160 억	1632852	N	N	15	N	N
130	20231206	160102	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9000	10	2	0.11	77203080	8588	70.22	8970	9020	8970	11680	6300	8990	8989.65	7.03	0	814	9096	9042	8976	8922	8856	9010	8890	1160	2690	5000	6470	10	1	23206765	2089	7.08	0.32	12	0.04	1272.00	27923.00	10550	20221205	-14.69	8370	20231005	7.53	10290	-12.54	20230220	8370	7.53	20231005	10450	-13.88	20221214	8370	7.53	20231005	0.11	N	000140	5000	1160 억	1631400	N	N	15	N	N
131	20231206	150103	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	8990	0	3	0.00	66365070	7382	60.36	8970	9020	8970	11680	6300	8990	8990.12	7.03	0	876	9096	9042	8976	8922	8856	9010	8890	1160	2690	5000	6470	10	1	23206765	2086	7.07	0.32	12	0.03	1272.00	27923.00	10550	20221205	-14.79	8370	20231005	7.41	10290	-12.63	20230220	8370	7.41	20231005	10450	-13.97	20221214	8370	7.41	20231005	0.11	N	000140	5000	1160 억	1631400	N	N	2	N	N
132	20231206	140102	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	8980	-10	5	-0.11	54493410	6062	49.57	8970	9010	8970	11680	6300	8990	8989.35	7.03	0	632	9096	9042	8976	8922	8856	9010	8890	1160	2690	5000	6470	10	1	23206765	2084	7.06	0.32	12	0.03	1272.00	27923.00	10550	20221205	-14.88	8370	20231005	7.29	10290	-12.73	20230220	8370	7.29	20231005	10450	-14.07	20221214	8370	7.29	20231005	0.11	N	000140	5000	1160 억	1631400	N	N	2	N	N
133	20231206	130102	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	8980	-10	5	-0.11	41602920	4628	37.84	8970	9010	8970	11680	6300	8990	8989.39	7.03	0	76	9096	9042	8976	8922	8856	9010	8890	1160	2690	5000	6470	10	1	23206765	2084	7.06	0.32	12	0.02	1272.00	27923.00	10550	20221205	-14.88	8370	20231005	7.29	10290	-12.73	20230220	8370	7.29	20231005	10450	-14.07	20221214	8370	7.29	20231005	0.11	N	000140	5000	1160 억	1631400	N	N	2	N	N
134	20231206	120102	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	8990	0	3	0.00	36634340	4075	33.32	8970	9010	8970	11680	6300	8990	8990.02	7.03	0	-56	9096	9042	8976	8922	8856	9010	8890	1160	2690	5000	6470	10	1	23206765	2086	7.07	0.32	12	0.02	1272.00	27923.00	10550	20221205	-14.79	8370	20231005	7.41	10290	-12.63	20230220	8370	7.41	20231005	10450	-13.97	20221214	8370	7.41	20231005	0.11	N	000140	5000	1160 억	1631400	N	N	2	N	N
135	20231206	110103	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9000	10	2	0.11	15578610	1733	14.17	8970	9010	8970	11680	6300	8990	8989.39	7.03	0	-52	9096	9042	8976	8922	8856	9010	8890	1160	2690	5000	6470	10	1	23206765	2089	7.08	0.32	12	0.01	1272.00	27923.00	10550	20221205	-14.69	8370	20231005	7.53	10290	-12.54	20230220	8370	7.53	20231005	10450	-13.88	20221214	8370	7.53	20231005	0.11	N	000140	5000	1160 억	1631400	N	N	2	N	N
136	20231206	100102	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	8990	0	3	0.00	7525230	838	6.85	8970	9010	8970	11680	6300	8990	8979.99	7.03	0	47	9096	9042	8976	8922	8856	9010	8890	1160	2690	5000	6470	10	1	23206765	2086	7.07	0.32	12	0.00	1272.00	27923.00	10550	20221205	-14.79	8370	20231005	7.41	10290	-12.63	20230220	8370	7.41	20231005	10450	-13.97	20221214	8370	7.41	20231005	0.11	N	000140	5000	1160 억	1631400	N	N	2	N	N
137	20231206	090103	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	8970	-20	5	-0.22	313950	35	0.29	8970	8970	8970	11680	6300	8990	8970.00	7.03	0	4	9096	9042	8976	8922	8856	9010	8890	1160	2690	5000	6470	10	1	23206765	2082	7.05	0.32	12	0.00	1272.00	27923.00	10550	20221205	-14.98	8370	20231005	7.17	10290	-12.83	20230220	8370	7.17	20231005	10450	-14.16	20221214	8370	7.17	20231005	0.11	N	000140	5000	1160 억	1631400	N	N	2	N	N
138	20231205	160102	57	100.00	KOSPI	금융업	N	N	N	N		N	8990	-40	5	-0.44	109725620	12229	117.90	9030	9030	8910	11730	6330	9030	8972.57	7.03	0	-6512	9156	9092	9026	8962	8896	9060	8930	1160	2700	5000	6500	10	1	23206765	2086	7.07	0.32	12	0.05	1272.00	27923.00	10550	20221205	-14.79	8370	20231005	7.41	10290	-12.63	20230220	8370	7.41	20231005	10550	-14.79	20221205	8370	7.41	20231005	0.11	N	000140	5000	1160 억	1630742	N	N	2	N	N
139	20231205	150102	57	100.00	KOSPI	금융업	N	N	N	N		N	8960	-70	5	-0.78	100728260	11225	108.22	9030	9030	8910	11730	6330	9030	8973.56	7.03	0	-5898	9156	9092	9026	8962	8896	9060	8930	1160	2700	5000	6500	10	1	23206765	2079	7.04	0.32	12	0.05	1272.00	27923.00	10550	20221205	-15.07	8370	20231005	7.05	10290	-12.93	20230220	8370	7.05	20231005	10550	-15.07	20221205	8370	7.05	20231005	0.11	N	000140	5000	1160 억	1630742	N	N	3	N	N
140	20231205	140103	57	100.00	KOSPI	금융업	N	N	N	N		N	8980	-50	5	-0.55	65766960	7328	70.65	9030	9030	8910	11730	6330	9030	8974.75	7.03	0	-2356	9156	9092	9026	8962	8896	9060	8930	1160	2700	5000	6500	10	1	23206765	2084	7.06	0.32	12	0.03	1272.00	27923.00	10550	20221205	-14.88	8370	20231005	7.29	10290	-12.73	20230220	8370	7.29	20231005	10550	-14.88	20221205	8370	7.29	20231005	0.11	N	000140	5000	1160 억	1630742	N	N	3	N	N
141	20231205	130103	57	100.00	KOSPI	금융업	N	N	N	N		N	8980	-50	5	-0.55	37542910	4185	40.35	9030	9030	8910	11730	6330	9030	8970.83	7.03	0	273	9156	9092	9026	8962	8896	9060	8930	1160	2700	5000	6500	10	1	23206765	2084	7.06	0.32	12	0.02	1272.00	27923.00	10550	20221205	-14.88	8370	20231005	7.29	10290	-12.73	20230220	8370	7.29	20231005	10550	-14.88	20221205	8370	7.29	20231005	0.11	N	000140	5000	1160 억	1630742	N	N	3	N	N
142	20231205	120103	57	100.00	KOSPI	금융업	N	N	N	N		N	8990	-40	5	-0.44	29458390	3285	31.67	9030	9030	8910	11730	6330	9030	8967.55	7.03	0	175	9156	9092	9026	8962	8896	9060	8930	1160	2700	5000	6500	10	1	23206765	2086	7.07	0.32	12	0.01	1272.00	27923.00	10550	20221205	-14.79	8370	20231005	7.41	10290	-12.63	20230220	8370	7.41	20231005	10550	-14.79	20221205	8370	7.41	20231005	0.11	N	000140	5000	1160 억	1630742	N	N	3	N	N
143	20231205	110103	57	100.00	KOSPI	금융업	N	N	N	N		N	8990	-40	5	-0.44	22246000	2483	23.94	9030	9030	8910	11730	6330	9030	8959.32	7.03	0	147	9156	9092	9026	8962	8896	9060	8930	1160	2700	5000	6500	10	1	23206765	2086	7.07	0.32	12	0.01	1272.00	27923.00	10550	20221205	-14.79	8370	20231005	7.41	10290	-12.63	20230220	8370	7.41	20231005	10550	-14.79	20221205	8370	7.41	20231005	0.11	N	000140	5000	1160 억	1630742	N	N	3	N	N
144	20231205	100103	57	100.00	KOSPI	금융업	N	N	N	N		N	8980	-50	5	-0.55	18789740	2098	20.23	9030	9030	8910	11730	6330	9030	8956.02	7.03	0	108	9156	9092	9026	8962	8896	9060	8930	1160	2700	5000	6500	10	1	23206765	2084	7.06	0.32	12	0.01	1272.00	27923.00	10550	20221205	-14.88	8370	20231005	7.29	10290	-12.73	20230220	8370	7.29	20231005	10550	-14.88	20221205	8370	7.29	20231005	0.11	N	000140	5000	1160 억	1630742	N	N	3	N	N
145	20231205	090102	57	100.00	KOSPI	금융업	N	N	N	N		N	9030	0	3	0.00	758520	84	0.81	9030	9030	9030	11730	6330	9030	9030.00	7.03	0	0	9156	9092	9026	8962	8896	9060	8930	1160	2700	5000	6500	10	1	23206765	2096	7.10	0.32	12	0.00	1272.00	27923.00	10550	20221205	-14.41	8370	20231005	7.89	10290	-12.24	20230220	8370	7.89	20231005	10550	-14.41	20221205	8370	7.89	20231005	0.11	N	000140	5000	1160 억	1630742	N	N	3	N	N
146	20231204	160103	57	100.00	KOSPI	금융업	N	N	N	N		N	9030	10	2	0.11	93250580	10372	104.84	9090	9090	8960	11720	6320	9020	8990.61	7.03	0	-410	9286	9152	9036	8902	8786	9220	8970	1160	2700	5000	6490	10	1	23206765	2096	7.10	0.32	12	0.04	1272.00	27923.00	10550	20221205	-14.41	8370	20231005	7.89	10290	-12.24	20230220	8370	7.89	20231005	10550	-14.41	20221205	8370	7.89	20231005	0.11	N	000140	5000	1160 억	1631152	N	N	3	N	N
147	20231204	150102	57	100.00	KOSPI	금융업	N	N	N	N		N	9010	-10	5	-0.11	62610700	6959	70.34	9090	9090	8960	11720	6320	9020	8997.08	7.03	0	-407	9286	9152	9036	8902	8786	9220	8970	1160	2700	5000	6490	10	1	23206765	2091	7.08	0.32	12	0.03	1272.00	27923.00	10550	20221205	-14.60	8370	20231005	7.65	10290	-12.44	20230220	8370	7.65	20231005	10550	-14.60	20221205	8370	7.65	20231005	0.11	N	000140	5000	1160 억	1631152	N	N	0	N	N
148	20231204	140102	57	100.00	KOSPI	금융업	N	N	N	N		N	9040	20	2	0.22	58458420	6499	65.69	9090	9090	8960	11720	6320	9020	8994.99	7.03	0	-194	9286	9152	9036	8902	8786	9220	8970	1160	2700	5000	6490	10	1	23206765	2098	7.11	0.32	12	0.03	1272.00	27923.00	10550	20221205	-14.31	8370	20231005	8.00	10290	-12.15	20230220	8370	8.00	20231005	10550	-14.31	20221205	8370	8.00	20231005	0.11	N	000140	5000	1160 억	1631152	N	N	0	N	N
149	20231204	130102	57	100.00	KOSPI	금융업	N	N	N	N		N	9010	-10	5	-0.11	52595830	5849	59.12	9090	9090	8960	11720	6320	9020	8992.28	7.03	0	-193	9286	9152	9036	8902	8786	9220	8970	1160	2700	5000	6490	10	1	23206765	2091	7.08	0.32	12	0.03	1272.00	27923.00	10550	20221205	-14.60	8370	20231005	7.65	10290	-12.44	20230220	8370	7.65	20231005	10550	-14.60	20221205	8370	7.65	20231005	0.11	N	000140	5000	1160 억	1631152	N	N	0	N	N
150	20231204	120103	57	100.00	KOSPI	금융업	N	N	N	N		N	8990	-30	5	-0.33	49425870	5497	55.56	9090	9090	8960	11720	6320	9020	8991.43	7.03	0	-195	9286	9152	9036	8902	8786	9220	8970	1160	2700	5000	6490	10	1	23206765	2086	7.07	0.32	12	0.02	1272.00	27923.00	10550	20221205	-14.79	8370	20231005	7.41	10290	-12.63	20230220	8370	7.41	20231005	10550	-14.79	20221205	8370	7.41	20231005	0.11	N	000140	5000	1160 억	1631152	N	N	0	N	N
151	20231204	110102	57	100.00	KOSPI	금융업	N	N	N	N		N	8990	-30	5	-0.33	18254110	2031	20.53	9090	9090	8960	11720	6320	9020	8987.74	7.03	0	-4	9286	9152	9036	8902	8786	9220	8970	1160	2700	5000	6490	10	1	23206765	2086	7.07	0.32	12	0.01	1272.00	27923.00	10550	20221205	-14.79	8370	20231005	7.41	10290	-12.63	20230220	8370	7.41	20231005	10550	-14.79	20221205	8370	7.41	20231005	0.11	N	000140	5000	1160 억	1631152	N	N	0	N	N
152	20231204	100102	57	100.00	KOSPI	금융업	N	N	N	N		N	9010	-10	5	-0.11	12131470	1350	13.65	9090	9090	8960	11720	6320	9020	8986.27	7.03	0	-4	9286	9152	9036	8902	8786	9220	8970	1160	2700	5000	6490	10	1	23206765	2091	7.08	0.32	12	0.01	1272.00	27923.00	10550	20221205	-14.60	8370	20231005	7.65	10290	-12.44	20230220	8370	7.65	20231005	10550	-14.60	20221205	8370	7.65	20231005	0.11	N	000140	5000	1160 억	1631152	N	N	0	N	N
153	20231204	090102	57	100.00	KOSPI	금융업	N	N	N	N		N	9080	60	2	0.67	727190	80	0.81	9090	9090	9080	11720	6320	9020	9089.88	7.03	0	0	9286	9152	9036	8902	8786	9220	8970	1160	2700	5000	6490	10	1	23206765	2107	7.14	0.33	12	0.00	1272.00	27923.00	10550	20221205	-13.93	8370	20231005	8.48	10290	-11.76	20230220	8370	8.48	20231005	10550	-13.93	20221205	8370	8.48	20231005	0.11	N	000140	5000	1160 억	1631152	N	N	0	N	N
154	20231201	160102	57	100.00	KOSPI	금융업	N	N	N	N		N	9020	20	2	0.22	89308410	9883	184.25	8930	9170	8920	11700	6300	9000	9036.57	7.03	0	-1071	9073	9036	8983	8946	8893	9010	8920	1160	2700	5000	6480	10	1	23206765	2093	7.09	0.32	12	0.04	1272.00	27923.00	10550	20221205	-14.50	8370	20231005	7.77	10290	-12.34	20230220	8370	7.77	20231005	10550	-14.50	20221205	8370	7.77	20231005	0.11	N	000140	5000	1160 억	1632223	N	N	0	N	N
155	20231201	150102	57	100.00	KOSPI	금융업	N	N	N	N		N	9020	20	2	0.22	80624720	8921	166.31	8930	9170	8920	11700	6300	9000	9037.63	7.03	0	-1071	9073	9036	8983	8946	8893	9010	8920	1160	2700	5000	6480	10	1	23206765	2093	7.09	0.32	12	0.04	1272.00	27923.00	10550	20221205	-14.50	8370	20231005	7.77	10290	-12.34	20230220	8370	7.77	20231005	10550	-14.50	20221205	8370	7.77	20231005	0.11	N	000140	5000	1160 억	1632223	N	N	0	N	N
156	20231201	140102	57	100.00	KOSPI	금융업	N	N	N	N		N	9030	30	2	0.33	64217430	7100	132.36	8930	9170	8920	11700	6300	9000	9044.71	7.03	0	-1089	9073	9036	8983	8946	8893	9010	8920	1160	2700	5000	6480	10	1	23206765	2096	7.10	0.32	12	0.03	1272.00	27923.00	10550	20221205	-14.41	8370	20231005	7.89	10290	-12.24	20230220	8370	7.89	20231005	10550	-14.41	20221205	8370	7.89	20231005	0.11	N	000140	5000	1160 억	1632223	N	N	0	N	N
157	20231201	130102	57	100.00	KOSPI	금융업	N	N	N	N		N	9040	40	2	0.44	62293860	6887	128.39	8930	9170	8920	11700	6300	9000	9045.14	7.03	0	-1093	9073	9036	8983	8946	8893	9010	8920	1160	2700	5000	6480	10	1	23206765	2098	7.11	0.32	12	0.03	1272.00	27923.00	10550	20221205	-14.31	8370	20231005	8.00	10290	-12.15	20230220	8370	8.00	20231005	10550	-14.31	20221205	8370	8.00	20231005	0.11	N	000140	5000	1160 억	1632223	N	N	0	N	N
158	20231201	120102	57	100.00	KOSPI	금융업	N	N	N	N		N	9040	40	2	0.44	56614530	6261	116.72	8930	9170	8920	11700	6300	9000	9042.41	7.03	0	-906	9073	9036	8983	8946	8893	9010	8920	1160	2700	5000	6480	10	1	23206765	2098	7.11	0.32	12	0.03	1272.00	27923.00	10550	20221205	-14.31	8370	20231005	8.00	10290	-12.15	20230220	8370	8.00	20231005	10550	-14.31	20221205	8370	8.00	20231005	0.11	N	000140	5000	1160 억	1632223	N	N	0	N	N
159	20231201	110102	57	100.00	KOSPI	금융업	N	N	N	N		N	9040	40	2	0.44	49806340	5509	102.70	8930	9170	8920	11700	6300	9000	9040.90	7.03	0	-892	9073	9036	8983	8946	8893	9010	8920	1160	2700	5000	6480	10	1	23206765	2098	7.11	0.32	12	0.02	1272.00	27923.00	10550	20221205	-14.31	8370	20231005	8.00	10290	-12.15	20230220	8370	8.00	20231005	10550	-14.31	20221205	8370	8.00	20231005	0.11	N	000140	5000	1160 억	1632223	N	N	0	N	N
160	20231201	100102	57	100.00	KOSPI	금융업	N	N	N	N		N	8940	-60	5	-0.67	10145000	1134	21.14	8930	8990	8920	11700	6300	9000	8946.21	7.03	0	-153	9073	9036	8983	8946	8893	9010	8920	1160	2700	5000	6480	10	1	23206765	2075	7.03	0.32	12	0.00	1272.00	27923.00	10550	20221205	-15.26	8370	20231005	6.81	10290	-13.12	20230220	8370	6.81	20231005	10550	-15.26	20221205	8370	6.81	20231005	0.11	N	000140	5000	1160 억	1632223	N	N	0	N	N
161	20231201	090102	57	100.00	KOSPI	금융업	N	N	N	N		N	8950	-50	5	-0.56	1902110	213	3.97	8930	8950	8930	11700	6300	9000	8930.09	7.03	0	0	9073	9036	8983	8946	8893	9010	8920	1160	2700	5000	6480	10	1	23206765	2077	7.04	0.32	12	0.00	1272.00	27923.00	10550	20221205	-15.17	8370	20231005	6.93	10290	-13.02	20230220	8370	6.93	20231005	10550	-15.17	20221205	8370	6.93	20231005	0.11	N	000140	5000	1160 억	1632223	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History