KissMeData/003470/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

69 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	160150	57	100.00	KOSPI	금융업	N	N	N	N		N	2550	40	2	1.59	349694230	138294	24.77	2510	2565	2500	3260	1760	2510	2528.64	64.42	38587	35014	2580	2545	2505	2470	2430	2525	2450	9980	750	5000	1800	5	1	199596576	5090	12.03	0.34	12	0.07	212.00	7594.00	3340	20230202	-23.65	2275	20230103	12.09	3340	-23.65	20230202	2275	12.09	20230103	3340	-23.65	20230202	2275	12.09	20230103	0.90	N	003470	5000	9979 억	128583955	N	N	587	N	N
3	20231229	150150	57	100.00	KOSPI	금융업	N	N	N	N		N	2550	40	2	1.59	349694230	138294	24.77	2510	2565	2500	3260	1760	2510	2528.64	64.42	38587	35014	2580	2545	2505	2470	2430	2525	2450	9980	750	5000	1800	5	1	199596576	5090	12.03	0.34	12	0.07	212.00	7594.00	3340	20230202	-23.65	2275	20230103	12.09	3340	-23.65	20230202	2275	12.09	20230103	3340	-23.65	20230202	2275	12.09	20230103	0.90	N	003470	5000	9979 억	128583955	N	N	587	N	N
4	20231229	140149	57	100.00	KOSPI	금융업	N	N	N	N		N	2550	40	2	1.59	349694230	138294	24.77	2510	2565	2500	3260	1760	2510	2528.64	64.42	38587	35014	2580	2545	2505	2470	2430	2525	2450	9980	750	5000	1800	5	1	199596576	5090	12.03	0.34	12	0.07	212.00	7594.00	3340	20230202	-23.65	2275	20230103	12.09	3340	-23.65	20230202	2275	12.09	20230103	3340	-23.65	20230202	2275	12.09	20230103	0.90	N	003470	5000	9979 억	128583955	N	N	587	N	N
5	20231229	130150	57	100.00	KOSPI	금융업	N	N	N	N		N	2550	40	2	1.59	349694230	138294	24.77	2510	2565	2500	3260	1760	2510	2528.64	64.42	38587	35014	2580	2545	2505	2470	2430	2525	2450	9980	750	5000	1800	5	1	199596576	5090	12.03	0.34	12	0.07	212.00	7594.00	3340	20230202	-23.65	2275	20230103	12.09	3340	-23.65	20230202	2275	12.09	20230103	3340	-23.65	20230202	2275	12.09	20230103	0.90	N	003470	5000	9979 억	128583955	N	N	587	N	N
6	20231229	120149	57	100.00	KOSPI	금융업	N	N	N	N		N	2550	40	2	1.59	349694230	138294	24.77	2510	2565	2500	3260	1760	2510	2528.64	64.42	38587	35014	2580	2545	2505	2470	2430	2525	2450	9980	750	5000	1800	5	1	199596576	5090	12.03	0.34	12	0.07	212.00	7594.00	3340	20230202	-23.65	2275	20230103	12.09	3340	-23.65	20230202	2275	12.09	20230103	3340	-23.65	20230202	2275	12.09	20230103	0.90	N	003470	5000	9979 억	128583955	N	N	587	N	N
7	20231229	110146	57	100.00	KOSPI	금융업	N	N	N	N		N	2550	40	2	1.59	349694230	138294	24.77	2510	2565	2500	3260	1760	2510	2528.64	64.42	38587	35014	2580	2545	2505	2470	2430	2525	2450	9980	750	5000	1800	5	1	199596576	5090	12.03	0.34	12	0.07	212.00	7594.00	3340	20230202	-23.65	2275	20230103	12.09	3340	-23.65	20230202	2275	12.09	20230103	3340	-23.65	20230202	2275	12.09	20230103	0.90	N	003470	5000	9979 억	128583955	N	N	587	N	N
8	20231229	100146	57	100.00	KOSPI	금융업	N	N	N	N		N	2550	40	2	1.59	349694230	138294	24.77	2510	2565	2500	3260	1760	2510	2528.64	64.42	38587	35014	2580	2545	2505	2470	2430	2525	2450	9980	750	5000	1800	5	1	199596576	5090	12.03	0.34	12	0.07	212.00	7594.00	3340	20230202	-23.65	2275	20230103	12.09	3340	-23.65	20230202	2275	12.09	20230103	3340	-23.65	20230202	2275	12.09	20230103	0.90	N	003470	5000	9979 억	128583955	N	N	587	N	N
9	20231229	090147	57	100.00	KOSPI	금융업	N	N	N	N		N	2550	40	2	1.59	349694230	138294	24.77	2510	2565	2500	3260	1760	2510	2528.64	64.42	38587	35014	2580	2545	2505	2470	2430	2525	2450	9980	750	5000	1800	5	1	199596576	5090	12.03	0.34	12	0.07	212.00	7594.00	3340	20230202	-23.65	2275	20230103	12.09	3340	-23.65	20230202	2275	12.09	20230103	3340	-23.65	20230202	2275	12.09	20230103	0.90	N	003470	5000	9979 억	128583955	N	N	587	N	N
10	20231228	160146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2550	40	2	1.59	349653125	138278	24.77	2510	2565	2500	3260	1760	2510	2528.64	64.40	0	35014	2580	2545	2505	2470	2430	2525	2450	9980	750	5000	1800	5	1	199596576	5090	12.03	0.34	12	0.07	212.00	7594.00	3340	20230202	-23.65	2275	20230103	12.09	3340	-23.65	20230202	2275	12.09	20230103	3340	-23.65	20230202	2275	12.09	20230103	0.90	N	003470	5000	9979 억	128545368	N	N	499	N	N
11	20231228	150147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2560	50	2	1.99	283157505	112250	20.11	2510	2560	2500	3260	1760	2510	2522.59	64.40	0	24345	2580	2545	2505	2470	2430	2525	2450	9980	750	5000	1800	5	1	199596576	5110	12.08	0.34	12	0.06	212.00	7594.00	3340	20230202	-23.35	2275	20230103	12.53	3340	-23.35	20230202	2275	12.53	20230103	3340	-23.35	20230202	2275	12.53	20230103	0.90	N	003470	5000	9979 억	128545368	N	N	54	N	N
12	20231228	140146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2535	25	2	1.00	225953100	89828	16.09	2510	2540	2500	3260	1760	2510	2515.41	64.40	0	24676	2580	2545	2505	2470	2430	2525	2450	9980	750	5000	1800	5	1	199596576	5060	11.96	0.33	12	0.05	212.00	7594.00	3340	20230202	-24.10	2275	20230103	11.43	3340	-24.10	20230202	2275	11.43	20230103	3340	-24.10	20230202	2275	11.43	20230103	0.90	N	003470	5000	9979 억	128545368	N	N	54	N	N
13	20231228	130145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2535	25	2	1.00	204354545	81309	14.56	2510	2540	2500	3260	1760	2510	2513.32	64.40	0	24176	2580	2545	2505	2470	2430	2525	2450	9980	750	5000	1800	5	1	199596576	5060	11.96	0.33	12	0.04	212.00	7594.00	3340	20230202	-24.10	2275	20230103	11.43	3340	-24.10	20230202	2275	11.43	20230103	3340	-24.10	20230202	2275	11.43	20230103	0.90	N	003470	5000	9979 억	128545368	N	N	54	N	N
14	20231228	120146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2530	20	2	0.80	177272455	70629	12.65	2510	2535	2500	3260	1760	2510	2509.91	64.40	0	25985	2580	2545	2505	2470	2430	2525	2450	9980	750	5000	1800	5	1	199596576	5050	11.93	0.33	12	0.04	212.00	7594.00	3340	20230202	-24.25	2275	20230103	11.21	3340	-24.25	20230202	2275	11.21	20230103	3340	-24.25	20230202	2275	11.21	20230103	0.90	N	003470	5000	9979 억	128545368	N	N	54	N	N
15	20231228	110146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2525	15	2	0.60	148810055	59366	10.63	2510	2530	2500	3260	1760	2510	2506.64	64.40	0	26182	2580	2545	2505	2470	2430	2525	2450	9980	750	5000	1800	5	1	199596576	5040	11.91	0.33	12	0.03	212.00	7594.00	3340	20230202	-24.40	2275	20230103	10.99	3340	-24.40	20230202	2275	10.99	20230103	3340	-24.40	20230202	2275	10.99	20230103	0.90	N	003470	5000	9979 억	128545368	N	N	54	N	N
16	20231228	100146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2510	0	3	0.00	93189540	37197	6.66	2510	2520	2500	3260	1760	2510	2505.27	64.40	0	25385	2580	2545	2505	2470	2430	2525	2450	9980	750	5000	1800	5	1	199596576	5010	11.84	0.33	12	0.02	212.00	7594.00	3340	20230202	-24.85	2275	20230103	10.33	3340	-24.85	20230202	2275	10.33	20230103	3340	-24.85	20230202	2275	10.33	20230103	0.90	N	003470	5000	9979 억	128545368	N	N	54	N	N
17	20231228	090145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2500	-10	5	-0.40	2874775	1146	0.21	2510	2510	2500	3260	1760	2510	2508.18	64.40	0	-335	2580	2545	2505	2470	2430	2525	2450	9980	750	5000	1800	5	1	199596576	4990	11.79	0.33	12	0.00	212.00	7594.00	3340	20230202	-25.15	2275	20230103	9.89	3340	-25.15	20230202	2275	9.89	20230103	3340	-25.15	20230202	2275	9.89	20230103	0.90	N	003470	5000	9979 억	128545368	N	N	54	N	N
18	20231227	160146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2510	-45	5	-1.76	1385195205	558041	53.14	2540	2540	2465	3320	1790	2555	2482.15	64.49	0	-114143	2628	2591	2558	2521	2488	2575	2505	9980	765	5000	1830	5	1	199596576	5010	11.84	0.33	12	0.28	212.00	7594.00	3340	20230202	-24.85	2275	20230103	10.33	3340	-24.85	20230202	2275	10.33	20230103	3340	-24.85	20230202	2275	10.33	20230103	0.90	N	003470	5000	9979 억	128723464	N	N	54	N	N
19	20231227	150147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2490	-65	5	-2.54	1321144405	532446	50.70	2540	2540	2465	3320	1790	2555	2481.18	64.49	0	-97773	2628	2591	2558	2521	2488	2575	2505	9980	765	5000	1830	5	1	199596576	4970	11.75	0.33	12	0.27	212.00	7594.00	3340	20230202	-25.45	2275	20230103	9.45	3340	-25.45	20230202	2275	9.45	20230103	3340	-25.45	20230202	2275	9.45	20230103	0.90	N	003470	5000	9979 억	128723464	N	N	352	N	N
20	20231227	140146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2475	-80	5	-3.13	1184554510	477393	45.46	2540	2540	2465	3320	1790	2555	2481.20	64.49	0	-91634	2628	2591	2558	2521	2488	2575	2505	9980	765	5000	1830	5	1	199596576	4940	11.67	0.33	12	0.24	212.00	7594.00	3340	20230202	-25.90	2275	20230103	8.79	3340	-25.90	20230202	2275	8.79	20230103	3340	-25.90	20230202	2275	8.79	20230103	0.90	N	003470	5000	9979 억	128723464	N	N	352	N	N
21	20231227	130145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2470	-85	5	-3.33	1095342260	441340	42.03	2540	2540	2465	3320	1790	2555	2481.75	64.49	0	-82587	2628	2591	2558	2521	2488	2575	2505	9980	765	5000	1830	5	1	199596576	4930	11.65	0.33	12	0.22	212.00	7594.00	3340	20230202	-26.05	2275	20230103	8.57	3340	-26.05	20230202	2275	8.57	20230103	3340	-26.05	20230202	2275	8.57	20230103	0.90	N	003470	5000	9979 억	128723464	N	N	352	N	N
22	20231227	120145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2465	-90	5	-3.52	1014383060	408578	38.91	2540	2540	2465	3320	1790	2555	2482.60	64.49	0	-76200	2628	2591	2558	2521	2488	2575	2505	9980	765	5000	1830	5	1	199596576	4920	11.63	0.32	12	0.20	212.00	7594.00	3340	20230202	-26.20	2275	20230103	8.35	3340	-26.20	20230202	2275	8.35	20230103	3340	-26.20	20230202	2275	8.35	20230103	0.90	N	003470	5000	9979 억	128723464	N	N	352	N	N
23	20231227	110146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2495	-60	5	-2.35	901455050	362939	34.56	2540	2540	2470	3320	1790	2555	2483.64	64.49	0	-69140	2628	2591	2558	2521	2488	2575	2505	9980	765	5000	1830	5	1	199596576	4980	11.77	0.33	12	0.18	212.00	7594.00	3340	20230202	-25.30	2275	20230103	9.67	3340	-25.30	20230202	2275	9.67	20230103	3340	-25.30	20230202	2275	9.67	20230103	0.90	N	003470	5000	9979 억	128723464	N	N	352	N	N
24	20231227	100146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2480	-75	5	-2.94	342126210	137389	13.08	2540	2540	2470	3320	1790	2555	2489.89	64.49	0	-51602	2628	2591	2558	2521	2488	2575	2505	9980	765	5000	1830	5	1	199596576	4950	11.70	0.33	12	0.07	212.00	7594.00	3340	20230202	-25.75	2275	20230103	9.01	3340	-25.75	20230202	2275	9.01	20230103	3340	-25.75	20230202	2275	9.01	20230103	0.90	N	003470	5000	9979 억	128723464	N	N	352	N	N
25	20231227	090146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2505	-50	5	-1.96	44219165	17592	1.68	2540	2540	2500	3320	1790	2555	2512.00	64.49	0	3540	2628	2591	2558	2521	2488	2575	2505	9980	765	5000	1830	5	1	199596576	5000	11.82	0.33	12	0.01	212.00	7594.00	3340	20230202	-25.00	2275	20230103	10.11	3340	-25.00	20230202	2275	10.11	20230103	3340	-25.00	20230202	2275	10.11	20230103	0.90	N	003470	5000	9979 억	128723464	N	N	352	N	N
26	20231226	160146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2555	-30	5	-1.16	2687582195	1049416	977.55	2580	2595	2525	3360	1810	2585	2560.06	64.53	0	-56384	2621	2602	2581	2562	2541	2605	2565	9980	775	5000	1860	5	1	199596576	5100	12.05	0.34	12	0.53	212.00	7594.00	3340	20230202	-23.50	2275	20230103	12.31	3340	-23.50	20230202	2275	12.31	20230103	3340	-23.50	20230202	2275	12.31	20230103	0.90	N	003470	5000	9979 억	128800993	N	N	352	N	N
27	20231226	150145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2540	-45	5	-1.74	2362643640	922183	859.03	2580	2595	2525	3360	1810	2585	2560.91	64.53	0	-24942	2621	2602	2581	2562	2541	2605	2565	9980	775	5000	1860	5	1	199596576	5070	11.98	0.33	12	0.46	212.00	7594.00	3340	20230202	-23.95	2275	20230103	11.65	3340	-23.95	20230202	2275	11.65	20230103	3340	-23.95	20230202	2275	11.65	20230103	0.90	N	003470	5000	9979 억	128800993	N	N	110	N	N
28	20231226	140146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2540	-45	5	-1.74	2213207340	863277	804.16	2580	2595	2535	3360	1810	2585	2562.63	64.53	0	-811	2621	2602	2581	2562	2541	2605	2565	9980	775	5000	1860	5	1	199596576	5070	11.98	0.33	12	0.43	212.00	7594.00	3340	20230202	-23.95	2275	20230103	11.65	3340	-23.95	20230202	2275	11.65	20230103	3340	-23.95	20230202	2275	11.65	20230103	0.90	N	003470	5000	9979 억	128800993	N	N	110	N	N
29	20231226	130146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2550	-35	5	-1.35	2085553835	812996	757.32	2580	2595	2545	3360	1810	2585	2564.19	64.53	0	8040	2621	2602	2581	2562	2541	2605	2565	9980	775	5000	1860	5	1	199596576	5090	12.03	0.34	12	0.41	212.00	7594.00	3340	20230202	-23.65	2275	20230103	12.09	3340	-23.65	20230202	2275	12.09	20230103	3340	-23.65	20230202	2275	12.09	20230103	0.90	N	003470	5000	9979 억	128800993	N	N	110	N	N
30	20231226	120146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2555	-30	5	-1.16	1423600705	554330	516.37	2580	2595	2550	3360	1810	2585	2566.75	64.53	0	24730	2621	2602	2581	2562	2541	2605	2565	9980	775	5000	1860	5	1	199596576	5100	12.05	0.34	12	0.28	212.00	7594.00	3340	20230202	-23.50	2275	20230103	12.31	3340	-23.50	20230202	2275	12.31	20230103	3340	-23.50	20230202	2275	12.31	20230103	0.90	N	003470	5000	9979 억	128800993	N	N	110	N	N
31	20231226	110146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2570	-15	5	-0.58	514604500	199769	186.09	2580	2595	2560	3360	1810	2585	2573.58	64.53	0	-6381	2621	2602	2581	2562	2541	2605	2565	9980	775	5000	1860	5	1	199596576	5130	12.12	0.34	12	0.10	212.00	7594.00	3340	20230202	-23.05	2275	20230103	12.97	3340	-23.05	20230202	2275	12.97	20230103	3340	-23.05	20230202	2275	12.97	20230103	0.90	N	003470	5000	9979 억	128800993	N	N	110	N	N
32	20231226	100146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2575	-10	5	-0.39	333905810	129380	120.52	2580	2595	2565	3360	1810	2585	2578.78	64.53	0	-460	2621	2602	2581	2562	2541	2605	2565	9980	775	5000	1860	5	1	199596576	5140	12.15	0.34	12	0.06	212.00	7594.00	3340	20230202	-22.90	2275	20230103	13.19	3340	-22.90	20230202	2275	13.19	20230103	3340	-22.90	20230202	2275	13.19	20230103	0.90	N	003470	5000	9979 억	128800993	N	N	110	N	N
33	20231226	090147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2580	-5	5	-0.19	116336300	45008	41.93	2580	2585	2580	3360	1810	2585	2581.52	64.53	0	1146	2621	2602	2581	2562	2541	2605	2565	9980	775	5000	1860	5	1	199596576	5150	12.17	0.34	12	0.02	212.00	7594.00	3340	20230202	-22.75	2275	20230103	13.41	3340	-22.75	20230202	2275	13.41	20230103	3340	-22.75	20230202	2275	13.41	20230103	0.90	N	003470	5000	9979 억	128800993	N	N	110	N	N
34	20231222	160145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2585	10	2	0.39	276120135	107146	119.19	2585	2600	2560	3345	1805	2575	2577.05	64.54	0	-21972	2598	2586	2573	2561	2548	2592	2567	9980	770	5000	1850	5	1	199596576	5160	12.19	0.34	12	0.05	212.00	7594.00	3340	20230202	-22.60	2275	20230103	13.63	3340	-22.60	20230202	2275	13.63	20230103	3340	-22.60	20230202	2275	13.63	20230103	0.91	N	003470	5000	9979 억	128822831	N	N	110	N	N
35	20231222	150145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2575	0	3	0.00	218003995	84678	94.20	2585	2600	2560	3345	1805	2575	2574.51	64.54	0	-21089	2598	2586	2573	2561	2548	2592	2567	9980	770	5000	1850	5	1	199596576	5140	12.15	0.34	12	0.04	212.00	7594.00	3340	20230202	-22.90	2275	20230103	13.19	3340	-22.90	20230202	2275	13.19	20230103	3340	-22.90	20230202	2275	13.19	20230103	0.91	N	003470	5000	9979 억	128822831	N	N	1	N	N
36	20231222	140144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2575	0	3	0.00	157184240	61076	67.94	2585	2600	2560	3345	1805	2575	2573.58	64.54	0	-17897	2598	2586	2573	2561	2548	2592	2567	9980	770	5000	1850	5	1	199596576	5140	12.15	0.34	12	0.03	212.00	7594.00	3340	20230202	-22.90	2275	20230103	13.19	3340	-22.90	20230202	2275	13.19	20230103	3340	-22.90	20230202	2275	13.19	20230103	0.91	N	003470	5000	9979 억	128822831	N	N	1	N	N
37	20231222	130143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2570	-5	5	-0.19	129691850	50407	56.07	2585	2600	2560	3345	1805	2575	2572.89	64.54	0	-17382	2598	2586	2573	2561	2548	2592	2567	9980	770	5000	1850	5	1	199596576	5130	12.12	0.34	12	0.03	212.00	7594.00	3340	20230202	-23.05	2275	20230103	12.97	3340	-23.05	20230202	2275	12.97	20230103	3340	-23.05	20230202	2275	12.97	20230103	0.91	N	003470	5000	9979 억	128822831	N	N	1	N	N
38	20231222	120144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2570	-5	5	-0.19	123643460	48055	53.46	2585	2600	2560	3345	1805	2575	2572.96	64.54	0	-17382	2598	2586	2573	2561	2548	2592	2567	9980	770	5000	1850	5	1	199596576	5130	12.12	0.34	12	0.02	212.00	7594.00	3340	20230202	-23.05	2275	20230103	12.97	3340	-23.05	20230202	2275	12.97	20230103	3340	-23.05	20230202	2275	12.97	20230103	0.91	N	003470	5000	9979 억	128822831	N	N	1	N	N
39	20231222	110144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2570	-5	5	-0.19	114198040	44380	49.37	2585	2600	2560	3345	1805	2575	2573.19	64.54	0	-17363	2598	2586	2573	2561	2548	2592	2567	9980	770	5000	1850	5	1	199596576	5130	12.12	0.34	12	0.02	212.00	7594.00	3340	20230202	-23.05	2275	20230103	12.97	3340	-23.05	20230202	2275	12.97	20230103	3340	-23.05	20230202	2275	12.97	20230103	0.91	N	003470	5000	9979 억	128822831	N	N	1	N	N
40	20231222	100144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2565	-10	5	-0.39	80613910	31333	34.85	2585	2600	2560	3345	1805	2575	2572.81	64.54	0	-15412	2598	2586	2573	2561	2548	2592	2567	9980	770	5000	1850	5	1	199596576	5120	12.10	0.34	12	0.02	212.00	7594.00	3340	20230202	-23.20	2275	20230103	12.75	3340	-23.20	20230202	2275	12.75	20230103	3340	-23.20	20230202	2275	12.75	20230103	0.91	N	003470	5000	9979 억	128822831	N	N	1	N	N
41	20231222	090144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2580	5	2	0.19	5674370	2196	2.44	2585	2585	2580	3345	1805	2575	2583.96	64.54	0	-1340	2598	2586	2573	2561	2548	2592	2567	9980	770	5000	1850	5	1	199596576	5150	12.17	0.34	12	0.00	212.00	7594.00	3340	20230202	-22.75	2275	20230103	13.41	3340	-22.75	20230202	2275	13.41	20230103	3340	-22.75	20230202	2275	13.41	20230103	0.91	N	003470	5000	9979 억	128822831	N	N	1	N	N
42	20231221	160144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2575	0	3	0.00	231078990	89825	49.69	2570	2585	2560	3345	1805	2575	2572.54	64.55	0	-16906	2628	2601	2578	2551	2528	2615	2565	9980	770	5000	1850	5	1	199596576	5140	12.15	0.34	12	0.05	212.00	7594.00	3340	20230202	-22.90	2275	20230103	13.19	3340	-22.90	20230202	2275	13.19	20230103	3340	-22.90	20230202	2275	13.19	20230103	0.89	N	003470	5000	9979 억	128837082	N	N	1	N	N
43	20231221	150145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2570	-5	5	-0.19	201854685	78461	43.40	2570	2585	2560	3345	1805	2575	2572.67	64.55	0	-14081	2628	2601	2578	2551	2528	2615	2565	9980	770	5000	1850	5	1	199596576	5130	12.12	0.34	12	0.04	212.00	7594.00	3340	20230202	-23.05	2275	20230103	12.97	3340	-23.05	20230202	2275	12.97	20230103	3340	-23.05	20230202	2275	12.97	20230103	0.89	N	003470	5000	9979 억	128837082	N	N	636	N	N
44	20231221	140143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2575	0	3	0.00	174662580	67888	37.55	2570	2585	2560	3345	1805	2575	2572.80	64.55	0	-10480	2628	2601	2578	2551	2528	2615	2565	9980	770	5000	1850	5	1	199596576	5140	12.15	0.34	12	0.03	212.00	7594.00	3340	20230202	-22.90	2275	20230103	13.19	3340	-22.90	20230202	2275	13.19	20230103	3340	-22.90	20230202	2275	13.19	20230103	0.89	N	003470	5000	9979 억	128837082	N	N	636	N	N
45	20231221	130143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2580	5	2	0.19	164699475	64012	35.41	2570	2585	2560	3345	1805	2575	2572.94	64.55	0	-9747	2628	2601	2578	2551	2528	2615	2565	9980	770	5000	1850	5	1	199596576	5150	12.17	0.34	12	0.03	212.00	7594.00	3340	20230202	-22.75	2275	20230103	13.41	3340	-22.75	20230202	2275	13.41	20230103	3340	-22.75	20230202	2275	13.41	20230103	0.89	N	003470	5000	9979 억	128837082	N	N	636	N	N
46	20231221	120145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2580	5	2	0.19	153860770	59807	33.08	2570	2585	2560	3345	1805	2575	2572.62	64.55	0	-7962	2628	2601	2578	2551	2528	2615	2565	9980	770	5000	1850	5	1	199596576	5150	12.17	0.34	12	0.03	212.00	7594.00	3340	20230202	-22.75	2275	20230103	13.41	3340	-22.75	20230202	2275	13.41	20230103	3340	-22.75	20230202	2275	13.41	20230103	0.89	N	003470	5000	9979 억	128837082	N	N	636	N	N
47	20231221	110145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2565	-10	5	-0.39	140835965	54751	30.29	2570	2585	2560	3345	1805	2575	2572.29	64.55	0	-8434	2628	2601	2578	2551	2528	2615	2565	9980	770	5000	1850	5	1	199596576	5120	12.10	0.34	12	0.03	212.00	7594.00	3340	20230202	-23.20	2275	20230103	12.75	3340	-23.20	20230202	2275	12.75	20230103	3340	-23.20	20230202	2275	12.75	20230103	0.89	N	003470	5000	9979 억	128837082	N	N	636	N	N
48	20231221	100143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2565	-10	5	-0.39	80210755	31179	17.25	2570	2580	2560	3345	1805	2575	2572.58	64.55	0	389	2628	2601	2578	2551	2528	2615	2565	9980	770	5000	1850	5	1	199596576	5120	12.10	0.34	12	0.02	212.00	7594.00	3340	20230202	-23.20	2275	20230103	12.75	3340	-23.20	20230202	2275	12.75	20230103	3340	-23.20	20230202	2275	12.75	20230103	0.89	N	003470	5000	9979 억	128837082	N	N	636	N	N
49	20231221	090144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2570	-5	5	-0.19	3015360	1173	0.65	2570	2570	2570	3345	1805	2575	2570.00	64.55	0	184	2628	2601	2578	2551	2528	2615	2565	9980	770	5000	1850	5	1	199596576	5130	12.12	0.34	12	0.00	212.00	7594.00	3340	20230202	-23.05	2275	20230103	12.97	3340	-23.05	20230202	2275	12.97	20230103	3340	-23.05	20230202	2275	12.97	20230103	0.89	N	003470	5000	9979 억	128837082	N	N	636	N	N
50	20231220	160145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2575	25	2	0.98	466709605	180767	108.49	2565	2605	2555	3315	1785	2550	2581.83	64.53	0	37952	2590	2570	2550	2530	2510	2560	2520	9980	765	5000	1830	5	1	199596576	5140	12.15	0.34	12	0.09	212.00	7594.00	3340	20230202	-22.90	2275	20230103	13.19	3340	-22.90	20230202	2275	13.19	20230103	3340	-22.90	20230202	2275	13.19	20230103	0.87	N	003470	5000	9979 억	128795679	N	N	636	N	N
51	20231220	150149	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2585	35	2	1.37	401796910	155581	93.37	2565	2605	2555	3315	1785	2550	2582.56	64.53	0	29838	2590	2570	2550	2530	2510	2560	2520	9980	765	5000	1830	5	1	199596576	5160	12.19	0.34	12	0.08	212.00	7594.00	3340	20230202	-22.60	2275	20230103	13.63	3340	-22.60	20230202	2275	13.63	20230103	3340	-22.60	20230202	2275	13.63	20230103	0.87	N	003470	5000	9979 억	128795679	N	N	575	N	N
52	20231220	140150	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2590	40	2	1.57	362639165	140419	84.27	2565	2605	2555	3315	1785	2550	2582.55	64.53	0	26187	2590	2570	2550	2530	2510	2560	2520	9980	765	5000	1830	5	1	199596576	5170	12.22	0.34	12	0.07	212.00	7594.00	3340	20230202	-22.46	2275	20230103	13.85	3340	-22.46	20230202	2275	13.85	20230103	3340	-22.46	20230202	2275	13.85	20230103	0.87	N	003470	5000	9979 억	128795679	N	N	575	N	N
53	20231220	130151	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2600	50	2	1.96	334413545	129546	77.75	2565	2605	2555	3315	1785	2550	2581.43	64.53	0	24407	2590	2570	2550	2530	2510	2560	2520	9980	765	5000	1830	5	1	199596576	5190	12.26	0.34	12	0.06	212.00	7594.00	3340	20230202	-22.16	2275	20230103	14.29	3340	-22.16	20230202	2275	14.29	20230103	3340	-22.16	20230202	2275	14.29	20230103	0.87	N	003470	5000	9979 억	128795679	N	N	575	N	N
54	20231220	120143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2595	45	2	1.76	306823005	118922	71.37	2565	2605	2555	3315	1785	2550	2580.04	64.53	0	22880	2590	2570	2550	2530	2510	2560	2520	9980	765	5000	1830	5	1	199596576	5180	12.24	0.34	12	0.06	212.00	7594.00	3340	20230202	-22.31	2275	20230103	14.07	3340	-22.31	20230202	2275	14.07	20230103	3340	-22.31	20230202	2275	14.07	20230103	0.87	N	003470	5000	9979 억	128795679	N	N	575	N	N
55	20231220	110144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2600	50	2	1.96	278390140	107966	64.80	2565	2605	2555	3315	1785	2550	2578.50	64.53	0	19683	2590	2570	2550	2530	2510	2560	2520	9980	765	5000	1830	5	1	199596576	5190	12.26	0.34	12	0.05	212.00	7594.00	3340	20230202	-22.16	2275	20230103	14.29	3340	-22.16	20230202	2275	14.29	20230103	3340	-22.16	20230202	2275	14.29	20230103	0.87	N	003470	5000	9979 억	128795679	N	N	575	N	N
56	20231220	100143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2560	10	2	0.39	97818545	38179	22.91	2565	2580	2555	3315	1785	2550	2562.10	64.53	0	2740	2590	2570	2550	2530	2510	2560	2520	9980	765	5000	1830	5	1	199596576	5110	12.08	0.34	12	0.02	212.00	7594.00	3340	20230202	-23.35	2275	20230103	12.53	3340	-23.35	20230202	2275	12.53	20230103	3340	-23.35	20230202	2275	12.53	20230103	0.87	N	003470	5000	9979 억	128795679	N	N	575	N	N
57	20231220	090144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2570	20	2	0.78	813350	317	0.19	2565	2575	2565	3315	1785	2550	2565.77	64.53	0	9	2590	2570	2550	2530	2510	2560	2520	9980	765	5000	1830	5	1	199596576	5130	12.12	0.34	12	0.00	212.00	7594.00	3340	20230202	-23.05	2275	20230103	12.97	3340	-23.05	20230202	2275	12.97	20230103	3340	-23.05	20230202	2275	12.97	20230103	0.87	N	003470	5000	9979 억	128795679	N	N	575	N	N
58	20231219	160144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2550	-15	5	-0.58	422815670	166163	81.45	2570	2570	2530	3330	1800	2565	2544.58	64.51	35712	26347	2641	2602	2576	2537	2511	2590	2525	9980	765	5000	1840	5	1	199596576	5090	12.03	0.34	12	0.08	212.00	7594.00	3340	20230202	-23.65	2275	20230103	12.09	3340	-23.65	20230202	2275	12.09	20230103	3340	-23.65	20230202	2275	12.09	20230103	0.87	N	003470	5000	9979 억	128767513	N	N	575	N	N
59	20231219	150144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2540	-25	5	-0.97	410988470	161524	79.17	2570	2570	2530	3330	1800	2565	2544.44	64.51	35712	28125	2641	2602	2576	2537	2511	2590	2525	9980	765	5000	1840	5	1	199596576	5070	11.98	0.33	12	0.08	212.00	7594.00	3340	20230202	-23.95	2275	20230103	11.65	3340	-23.95	20230202	2275	11.65	20230103	3340	-23.95	20230202	2275	11.65	20230103	0.87	N	003470	5000	9979 억	128767513	N	N	75	N	N
60	20231219	140144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2545	-20	5	-0.78	384674275	151168	74.10	2570	2570	2530	3330	1800	2565	2544.68	64.51	35712	26080	2641	2602	2576	2537	2511	2590	2525	9980	765	5000	1840	5	1	199596576	5080	12.00	0.34	12	0.08	212.00	7594.00	3340	20230202	-23.80	2275	20230103	11.87	3340	-23.80	20230202	2275	11.87	20230103	3340	-23.80	20230202	2275	11.87	20230103	0.87	N	003470	5000	9979 억	128767513	N	N	75	N	N
61	20231219	130145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2545	-20	5	-0.78	360038590	141491	69.35	2570	2570	2530	3330	1800	2565	2544.60	64.51	35712	24950	2641	2602	2576	2537	2511	2590	2525	9980	765	5000	1840	5	1	199596576	5080	12.00	0.34	12	0.07	212.00	7594.00	3340	20230202	-23.80	2275	20230103	11.87	3340	-23.80	20230202	2275	11.87	20230103	3340	-23.80	20230202	2275	11.87	20230103	0.87	N	003470	5000	9979 억	128767513	N	N	75	N	N
62	20231219	120145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2540	-25	5	-0.97	329055390	129300	63.38	2570	2570	2530	3330	1800	2565	2544.90	64.51	35712	22607	2641	2602	2576	2537	2511	2590	2525	9980	765	5000	1840	5	1	199596576	5070	11.98	0.33	12	0.06	212.00	7594.00	3340	20230202	-23.95	2275	20230103	11.65	3340	-23.95	20230202	2275	11.65	20230103	3340	-23.95	20230202	2275	11.65	20230103	0.87	N	003470	5000	9979 억	128767513	N	N	75	N	N
63	20231219	110144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2560	-5	5	-0.19	267714430	105217	51.57	2570	2570	2530	3330	1800	2565	2544.40	64.51	35712	16006	2641	2602	2576	2537	2511	2590	2525	9980	765	5000	1840	5	1	199596576	5110	12.08	0.34	12	0.05	212.00	7594.00	3340	20230202	-23.35	2275	20230103	12.53	3340	-23.35	20230202	2275	12.53	20230103	3340	-23.35	20230202	2275	12.53	20230103	0.87	N	003470	5000	9979 억	128767513	N	N	75	N	N
64	20231219	100143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2535	-30	5	-1.17	83103735	32728	16.04	2570	2570	2530	3330	1800	2565	2539.22	64.51	35712	-2953	2641	2602	2576	2537	2511	2590	2525	9980	765	5000	1840	5	1	199596576	5060	11.96	0.33	12	0.02	212.00	7594.00	3340	20230202	-24.10	2275	20230103	11.43	3340	-24.10	20230202	2275	11.43	20230103	3340	-24.10	20230202	2275	11.43	20230103	0.87	N	003470	5000	9979 억	128767513	N	N	75	N	N
65	20231219	090143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2550	-15	5	-0.58	10610515	4153	2.04	2570	2570	2550	3330	1800	2565	2554.90	64.51	35712	-2160	2641	2602	2576	2537	2511	2590	2525	9980	765	5000	1840	5	1	199596576	5090	12.03	0.34	12	0.00	212.00	7594.00	3340	20230202	-23.65	2275	20230103	12.09	3340	-23.65	20230202	2275	12.09	20230103	3340	-23.65	20230202	2275	12.09	20230103	0.87	N	003470	5000	9979 억	128767513	N	N	75	N	N
66	20231218	160144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2565	-40	5	-1.54	523723820	204006	113.87	2615	2615	2550	3385	1825	2605	2567.11	64.49	0	-586	2658	2631	2618	2591	2578	2625	2585	9980	780	5000	1870	5	1	199596576	5120	12.10	0.34	12	0.10	212.00	7594.00	3340	20230202	-23.20	2275	20230103	12.75	3340	-23.20	20230202	2275	12.75	20230103	3340	-23.20	20230202	2275	12.75	20230103	0.86	N	003470	5000	9979 억	128727360	N	N	75	N	N
67	20231218	150143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2550	-55	5	-2.11	497118275	193626	108.08	2615	2615	2550	3385	1825	2605	2567.32	64.49	0	1562	2658	2631	2618	2591	2578	2625	2585	9980	780	5000	1870	5	1	199596576	5090	12.03	0.34	12	0.10	212.00	7594.00	3340	20230202	-23.65	2275	20230103	12.09	3340	-23.65	20230202	2275	12.09	20230103	3340	-23.65	20230202	2275	12.09	20230103	0.86	N	003470	5000	9979 억	128727360	N	N	60	N	N
68	20231218	140144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2565	-40	5	-1.54	419185210	163144	91.06	2615	2615	2555	3385	1825	2605	2569.31	64.49	0	-616	2658	2631	2618	2591	2578	2625	2585	9980	780	5000	1870	5	1	199596576	5120	12.10	0.34	12	0.08	212.00	7594.00	3340	20230202	-23.20	2275	20230103	12.75	3340	-23.20	20230202	2275	12.75	20230103	3340	-23.20	20230202	2275	12.75	20230103	0.86	N	003470	5000	9979 억	128727360	N	N	60	N	N
69	20231218	130143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2570	-35	5	-1.34	375167075	145970	81.48	2615	2615	2555	3385	1825	2605	2570.05	64.49	0	-1772	2658	2631	2618	2591	2578	2625	2585	9980	780	5000	1870	5	1	199596576	5130	12.12	0.34	12	0.07	212.00	7594.00	3340	20230202	-23.05	2275	20230103	12.97	3340	-23.05	20230202	2275	12.97	20230103	3340	-23.05	20230202	2275	12.97	20230103	0.86	N	003470	5000	9979 억	128727360	N	N	60	N	N
70	20231218	120143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2570	-35	5	-1.34	295685905	114941	64.16	2615	2615	2555	3385	1825	2605	2572.36	64.49	0	-3278	2658	2631	2618	2591	2578	2625	2585	9980	780	5000	1870	5	1	199596576	5130	12.12	0.34	12	0.06	212.00	7594.00	3340	20230202	-23.05	2275	20230103	12.97	3340	-23.05	20230202	2275	12.97	20230103	3340	-23.05	20230202	2275	12.97	20230103	0.86	N	003470	5000	9979 억	128727360	N	N	60	N	N
71	20231218	110143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2565	-40	5	-1.54	250150825	97198	54.25	2615	2615	2555	3385	1825	2605	2573.46	64.49	0	-1548	2658	2631	2618	2591	2578	2625	2585	9980	780	5000	1870	5	1	199596576	5120	12.10	0.34	12	0.05	212.00	7594.00	3340	20230202	-23.20	2275	20230103	12.75	3340	-23.20	20230202	2275	12.75	20230103	3340	-23.20	20230202	2275	12.75	20230103	0.86	N	003470	5000	9979 억	128727360	N	N	60	N	N
72	20231218	100143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2570	-35	5	-1.34	133585815	51711	28.86	2615	2615	2565	3385	1825	2605	2583.10	64.49	0	-71	2658	2631	2618	2591	2578	2625	2585	9980	780	5000	1870	5	1	199596576	5130	12.12	0.34	12	0.03	212.00	7594.00	3340	20230202	-23.05	2275	20230103	12.97	3340	-23.05	20230202	2275	12.97	20230103	3340	-23.05	20230202	2275	12.97	20230103	0.86	N	003470	5000	9979 억	128727360	N	N	60	N	N
73	20231218	090141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2615	10	2	0.38	2489710	954	0.53	2615	2615	2615	3385	1825	2605	2615.00	64.49	0	1	2658	2631	2618	2591	2578	2625	2585	9980	780	5000	1870	5	1	199596576	5219	12.33	0.34	12	0.00	212.00	7594.00	3340	20230202	-21.71	2275	20230103	14.95	3340	-21.71	20230202	2275	14.95	20230103	3340	-21.71	20230202	2275	14.95	20230103	0.86	N	003470	5000	9979 억	128727360	N	N	60	N	N
74	20231215	160142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2605	-35	5	-1.33	466372735	178002	67.87	2640	2645	2605	3430	1850	2640	2620.05	64.49	0	6888	2726	2682	2641	2597	2556	2662	2577	9980	790	5000	1900	5	1	199596576	5199	12.29	0.34	12	0.09	212.00	7594.00	3340	20230202	-22.01	2275	20230103	14.51	3340	-22.01	20230202	2275	14.51	20230103	3340	-22.01	20230202	2275	14.51	20230103	0.85	N	003470	5000	9979 억	128728502	N	N	60	N	N
75	20231215	150144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2610	-30	5	-1.14	358200670	136497	52.04	2640	2645	2610	3430	1850	2640	2624.24	64.49	0	34446	2726	2682	2641	2597	2556	2662	2577	9980	790	5000	1900	5	1	199596576	5209	12.31	0.34	12	0.07	212.00	7594.00	3340	20230202	-21.86	2275	20230103	14.73	3340	-21.86	20230202	2275	14.73	20230103	3340	-21.86	20230202	2275	14.73	20230103	0.85	N	003470	5000	9979 억	128728502	N	N	370	N	N
76	20231215	140143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2615	-25	5	-0.95	308083330	117332	44.73	2640	2645	2615	3430	1850	2640	2625.74	64.49	0	31713	2726	2682	2641	2597	2556	2662	2577	9980	790	5000	1900	5	1	199596576	5219	12.33	0.34	12	0.06	212.00	7594.00	3340	20230202	-21.71	2275	20230103	14.95	3340	-21.71	20230202	2275	14.95	20230103	3340	-21.71	20230202	2275	14.95	20230103	0.85	N	003470	5000	9979 억	128728502	N	N	370	N	N
77	20231215	130142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2620	-20	5	-0.76	270039125	102796	39.19	2640	2645	2615	3430	1850	2640	2626.94	64.49	0	30587	2726	2682	2641	2597	2556	2662	2577	9980	790	5000	1900	5	1	199596576	5229	12.36	0.35	12	0.05	212.00	7594.00	3340	20230202	-21.56	2275	20230103	15.16	3340	-21.56	20230202	2275	15.16	20230103	3340	-21.56	20230202	2275	15.16	20230103	0.85	N	003470	5000	9979 억	128728502	N	N	370	N	N
78	20231215	120142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2630	-10	5	-0.38	232773275	88574	33.77	2640	2645	2615	3430	1850	2640	2628.01	64.49	0	27688	2726	2682	2641	2597	2556	2662	2577	9980	790	5000	1900	5	1	199596576	5249	12.41	0.35	12	0.04	212.00	7594.00	3340	20230202	-21.26	2275	20230103	15.60	3340	-21.26	20230202	2275	15.60	20230103	3340	-21.26	20230202	2275	15.60	20230103	0.85	N	003470	5000	9979 억	128728502	N	N	370	N	N
79	20231215	110143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2630	-10	5	-0.38	174536895	66391	25.31	2640	2645	2620	3430	1850	2640	2628.92	64.49	0	14973	2726	2682	2641	2597	2556	2662	2577	9980	790	5000	1900	5	1	199596576	5249	12.41	0.35	12	0.03	212.00	7594.00	3340	20230202	-21.26	2275	20230103	15.60	3340	-21.26	20230202	2275	15.60	20230103	3340	-21.26	20230202	2275	15.60	20230103	0.85	N	003470	5000	9979 억	128728502	N	N	370	N	N
80	20231215	100143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2640	0	3	0.00	57457355	21817	8.32	2640	2640	2620	3430	1850	2640	2633.60	64.49	0	4937	2726	2682	2641	2597	2556	2662	2577	9980	790	5000	1900	5	1	199596576	5269	12.45	0.35	12	0.01	212.00	7594.00	3340	20230202	-20.96	2275	20230103	16.04	3340	-20.96	20230202	2275	16.04	20230103	3340	-20.96	20230202	2275	16.04	20230103	0.85	N	003470	5000	9979 억	128728502	N	N	370	N	N
81	20231215	090142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2640	0	3	0.00	26400	10	0.00	2640	2640	2640	3430	1850	2640	2640.00	64.49	0	1	2726	2682	2641	2597	2556	2662	2577	9980	790	5000	1900	5	1	199596576	5269	12.45	0.35	12	0.00	212.00	7594.00	3340	20230202	-20.96	2275	20230103	16.04	3340	-20.96	20230202	2275	16.04	20230103	3340	-20.96	20230202	2275	16.04	20230103	0.85	N	003470	5000	9979 억	128728502	N	N	370	N	N
82	20231214	160142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2640	-10	5	-0.38	690165000	262170	293.13	2685	2685	2600	3445	1855	2650	2632.51	64.48	0	25862	2686	2667	2651	2632	2616	2660	2625	9980	795	5000	1900	5	1	199596576	5269	12.45	0.35	12	0.13	212.00	7594.00	3340	20230202	-20.96	2275	20230103	16.04	3340	-20.96	20230202	2275	16.04	20230103	3340	-20.96	20230202	2275	16.04	20230103	0.85	N	003470	5000	9979 억	128697811	N	N	370	N	N
83	20231214	150145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2620	-30	5	-1.13	654534300	248639	278.00	2685	2685	2600	3445	1855	2650	2632.47	64.48	0	28349	2686	2667	2651	2632	2616	2660	2625	9980	795	5000	1900	5	1	199596576	5229	12.36	0.35	12	0.12	212.00	7594.00	3340	20230202	-21.56	2275	20230103	15.16	3340	-21.56	20230202	2275	15.16	20230103	3340	-21.56	20230202	2275	15.16	20230103	0.85	N	003470	5000	9979 억	128697811	N	N	9	N	N
84	20231214	140147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2630	-20	5	-0.75	589519355	223856	250.29	2685	2685	2600	3445	1855	2650	2633.48	64.48	0	30285	2686	2667	2651	2632	2616	2660	2625	9980	795	5000	1900	5	1	199596576	5249	12.41	0.35	12	0.11	212.00	7594.00	3340	20230202	-21.26	2275	20230103	15.60	3340	-21.26	20230202	2275	15.60	20230103	3340	-21.26	20230202	2275	15.60	20230103	0.85	N	003470	5000	9979 억	128697811	N	N	9	N	N
85	20231214	130146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2620	-30	5	-1.13	563747675	214074	239.35	2685	2685	2600	3445	1855	2650	2633.42	64.48	0	32277	2686	2667	2651	2632	2616	2660	2625	9980	795	5000	1900	5	1	199596576	5229	12.36	0.35	12	0.11	212.00	7594.00	3340	20230202	-21.56	2275	20230103	15.16	3340	-21.56	20230202	2275	15.16	20230103	3340	-21.56	20230202	2275	15.16	20230103	0.85	N	003470	5000	9979 억	128697811	N	N	9	N	N
86	20231214	120147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2615	-35	5	-1.32	472434760	179112	200.26	2685	2685	2600	3445	1855	2650	2637.65	64.48	0	28934	2686	2667	2651	2632	2616	2660	2625	9980	795	5000	1900	5	1	199596576	5219	12.33	0.34	12	0.09	212.00	7594.00	3340	20230202	-21.71	2275	20230103	14.95	3340	-21.71	20230202	2275	14.95	20230103	3340	-21.71	20230202	2275	14.95	20230103	0.85	N	003470	5000	9979 억	128697811	N	N	9	N	N
87	20231214	110144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2640	-10	5	-0.38	303264255	114574	128.10	2685	2685	2600	3445	1855	2650	2646.89	64.48	0	18175	2686	2667	2651	2632	2616	2660	2625	9980	795	5000	1900	5	1	199596576	5269	12.45	0.35	12	0.06	212.00	7594.00	3340	20230202	-20.96	2275	20230103	16.04	3340	-20.96	20230202	2275	16.04	20230103	3340	-20.96	20230202	2275	16.04	20230103	0.85	N	003470	5000	9979 억	128697811	N	N	9	N	N
88	20231214	100143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2655	5	2	0.19	124076275	46505	52.00	2685	2685	2650	3445	1855	2650	2668.02	64.48	0	14699	2686	2667	2651	2632	2616	2660	2625	9980	795	5000	1900	5	1	199596576	5299	12.52	0.35	12	0.02	212.00	7594.00	3340	20230202	-20.51	2275	20230103	16.70	3340	-20.51	20230202	2275	16.70	20230103	3340	-20.51	20230202	2275	16.70	20230103	0.85	N	003470	5000	9979 억	128697811	N	N	9	N	N
89	20231214	090139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2660	10	2	0.38	6336680	2368	2.65	2685	2685	2660	3445	1855	2650	2675.96	64.48	0	456	2686	2667	2651	2632	2616	2660	2625	9980	795	5000	1900	5	1	199596576	5309	12.55	0.35	12	0.00	212.00	7594.00	3340	20230202	-20.36	2275	20230103	16.92	3340	-20.36	20230202	2275	16.92	20230103	3340	-20.36	20230202	2275	16.92	20230103	0.85	N	003470	5000	9979 억	128697811	N	N	9	N	N
90	20231213	160141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2650	-10	5	-0.38	236653490	89437	244.16	2660	2670	2635	3455	1865	2660	2646.02	64.48	-773	7192	2690	2675	2655	2640	2620	2665	2630	9980	795	5000	1910	5	1	199596576	5289	12.50	0.35	12	0.04	212.00	7594.00	3340	20230202	-20.66	2275	20230103	16.48	3340	-20.66	20230202	2275	16.48	20230103	3340	-20.66	20230202	2275	16.48	20230103	0.84	N	003470	5000	9979 억	128691826	N	N	9	N	N
91	20231213	150145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2650	-10	5	-0.38	210458865	79532	217.12	2660	2670	2635	3455	1865	2660	2646.20	64.48	-773	6437	2690	2675	2655	2640	2620	2665	2630	9980	795	5000	1910	5	1	199596576	5289	12.50	0.35	12	0.04	212.00	7594.00	3340	20230202	-20.66	2275	20230103	16.48	3340	-20.66	20230202	2275	16.48	20230103	3340	-20.66	20230202	2275	16.48	20230103	0.84	N	003470	5000	9979 억	128691826	N	N	789	N	N
92	20231213	140147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2650	-10	5	-0.38	167180365	63211	172.56	2660	2670	2635	3455	1865	2660	2644.77	64.48	-773	6597	2690	2675	2655	2640	2620	2665	2630	9980	795	5000	1910	5	1	199596576	5289	12.50	0.35	12	0.03	212.00	7594.00	3340	20230202	-20.66	2275	20230103	16.48	3340	-20.66	20230202	2275	16.48	20230103	3340	-20.66	20230202	2275	16.48	20230103	0.84	N	003470	5000	9979 억	128691826	N	N	789	N	N
93	20231213	130143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2645	-15	5	-0.56	148368155	56102	153.15	2660	2670	2635	3455	1865	2660	2644.59	64.48	-773	3294	2690	2675	2655	2640	2620	2665	2630	9980	795	5000	1910	5	1	199596576	5279	12.48	0.35	12	0.03	212.00	7594.00	3340	20230202	-20.81	2275	20230103	16.26	3340	-20.81	20230202	2275	16.26	20230103	3340	-20.81	20230202	2275	16.26	20230103	0.84	N	003470	5000	9979 억	128691826	N	N	789	N	N
94	20231213	120144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2645	-15	5	-0.56	120493630	45555	124.36	2660	2670	2635	3455	1865	2660	2644.98	64.48	-773	712	2690	2675	2655	2640	2620	2665	2630	9980	795	5000	1910	5	1	199596576	5279	12.48	0.35	12	0.02	212.00	7594.00	3340	20230202	-20.81	2275	20230103	16.26	3340	-20.81	20230202	2275	16.26	20230103	3340	-20.81	20230202	2275	16.26	20230103	0.84	N	003470	5000	9979 억	128691826	N	N	789	N	N
95	20231213	110144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2645	-15	5	-0.56	107708225	40722	111.17	2660	2670	2635	3455	1865	2660	2644.93	64.48	-773	-128	2690	2675	2655	2640	2620	2665	2630	9980	795	5000	1910	5	1	199596576	5279	12.48	0.35	12	0.02	212.00	7594.00	3340	20230202	-20.81	2275	20230103	16.26	3340	-20.81	20230202	2275	16.26	20230103	3340	-20.81	20230202	2275	16.26	20230103	0.84	N	003470	5000	9979 억	128691826	N	N	789	N	N
96	20231213	100146	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2640	-20	5	-0.75	37266675	14045	38.34	2660	2670	2640	3455	1865	2660	2653.33	64.48	-773	-1998	2690	2675	2655	2640	2620	2665	2630	9980	795	5000	1910	5	1	199596576	5269	12.45	0.35	12	0.01	212.00	7594.00	3340	20230202	-20.96	2275	20230103	16.04	3340	-20.96	20230202	2275	16.04	20230103	3340	-20.96	20230202	2275	16.04	20230103	0.84	N	003470	5000	9979 억	128691826	N	N	789	N	N
97	20231213	090144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2660	0	3	0.00	5274780	1983	5.41	2660	2660	2660	3455	1865	2660	2660.00	64.48	-773	-700	2690	2675	2655	2640	2620	2665	2630	9980	795	5000	1910	5	1	199596576	5309	12.55	0.35	12	0.00	212.00	7594.00	3340	20230202	-20.36	2275	20230103	16.92	3340	-20.36	20230202	2275	16.92	20230103	3340	-20.36	20230202	2275	16.92	20230103	0.84	N	003470	5000	9979 억	128691826	N	N	789	N	N
98	20231212	160140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2660	0	3	0.00	96967370	36568	18.54	2665	2670	2635	3455	1865	2660	2651.68	64.48	0	-6181	2733	2696	2648	2611	2563	2672	2587	9980	795	5000	1910	5	1	199596576	5309	12.55	0.35	12	0.02	212.00	7594.00	3340	20230202	-20.36	2275	20230103	16.92	3340	-20.36	20230202	2275	16.92	20230103	3340	-20.36	20230202	2275	16.92	20230103	0.84	N	003470	5000	9979 억	128701382	N	N	789	N	N
99	20231212	150142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2650	-10	5	-0.38	73323835	27673	14.03	2665	2670	2635	3455	1865	2660	2649.65	64.48	0	-2526	2733	2696	2648	2611	2563	2672	2587	9980	795	5000	1910	5	1	199596576	5289	12.50	0.35	12	0.01	212.00	7594.00	3340	20230202	-20.66	2275	20230103	16.48	3340	-20.66	20230202	2275	16.48	20230103	3340	-20.66	20230202	2275	16.48	20230103	0.84	N	003470	5000	9979 억	128701382	N	N	253	N	N
100	20231212	140140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2655	-5	5	-0.19	62727460	23678	12.01	2665	2670	2635	3455	1865	2660	2649.19	64.48	0	-996	2733	2696	2648	2611	2563	2672	2587	9980	795	5000	1910	5	1	199596576	5299	12.52	0.35	12	0.01	212.00	7594.00	3340	20230202	-20.51	2275	20230103	16.70	3340	-20.51	20230202	2275	16.70	20230103	3340	-20.51	20230202	2275	16.70	20230103	0.84	N	003470	5000	9979 억	128701382	N	N	253	N	N
101	20231212	130138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2655	-5	5	-0.19	57577940	21739	11.02	2665	2670	2635	3455	1865	2660	2648.60	64.48	0	-1235	2733	2696	2648	2611	2563	2672	2587	9980	795	5000	1910	5	1	199596576	5299	12.52	0.35	12	0.01	212.00	7594.00	3340	20230202	-20.51	2275	20230103	16.70	3340	-20.51	20230202	2275	16.70	20230103	3340	-20.51	20230202	2275	16.70	20230103	0.84	N	003470	5000	9979 억	128701382	N	N	253	N	N
102	20231212	120137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2650	-10	5	-0.38	52916105	19980	10.13	2665	2670	2635	3455	1865	2660	2648.45	64.48	0	-1527	2733	2696	2648	2611	2563	2672	2587	9980	795	5000	1910	5	1	199596576	5289	12.50	0.35	12	0.01	212.00	7594.00	3340	20230202	-20.66	2275	20230103	16.48	3340	-20.66	20230202	2275	16.48	20230103	3340	-20.66	20230202	2275	16.48	20230103	0.84	N	003470	5000	9979 억	128701382	N	N	253	N	N
103	20231212	110138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2660	0	3	0.00	17169230	6479	3.29	2665	2670	2635	3455	1865	2660	2649.98	64.48	0	-133	2733	2696	2648	2611	2563	2672	2587	9980	795	5000	1910	5	1	199596576	5309	12.55	0.35	12	0.00	212.00	7594.00	3340	20230202	-20.36	2275	20230103	16.92	3340	-20.36	20230202	2275	16.92	20230103	3340	-20.36	20230202	2275	16.92	20230103	0.84	N	003470	5000	9979 억	128701382	N	N	253	N	N
104	20231212	100143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2655	-5	5	-0.19	11092460	4189	2.12	2665	2670	2635	3455	1865	2660	2648.00	64.48	0	-282	2733	2696	2648	2611	2563	2672	2587	9980	795	5000	1910	5	1	199596576	5299	12.52	0.35	12	0.00	212.00	7594.00	3340	20230202	-20.51	2275	20230103	16.70	3340	-20.51	20230202	2275	16.70	20230103	3340	-20.51	20230202	2275	16.70	20230103	0.84	N	003470	5000	9979 억	128701382	N	N	253	N	N
105	20231212	090140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2670	10	2	0.38	503545	189	0.10	2665	2670	2655	3455	1865	2660	2664.26	64.48	0	45	2733	2696	2648	2611	2563	2672	2587	9980	795	5000	1910	5	1	199596576	5329	12.59	0.35	12	0.00	212.00	7594.00	3340	20230202	-20.06	2275	20230103	17.36	3340	-20.06	20230202	2275	17.36	20230103	3340	-20.06	20230202	2275	17.36	20230103	0.84	N	003470	5000	9979 억	128701382	N	N	253	N	N
106	20231211	160141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2660	-20	5	-0.75	518111185	196845	282.97	2685	2685	2600	3480	1880	2680	2632.00	64.49	25876	3373	2726	2702	2671	2647	2616	2687	2632	9980	800	5000	1920	5	1	199596576	5309	12.55	0.35	12	0.10	212.00	7594.00	3340	20230202	-20.36	2275	20230103	16.92	3340	-20.36	20230202	2275	16.92	20230103	3340	-20.36	20230202	2275	16.92	20230103	0.84	N	003470	5000	9979 억	128728281	N	N	253	N	N
107	20231211	150140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2640	-40	5	-1.49	489765225	186163	267.61	2685	2685	2600	3480	1880	2680	2630.84	64.49	25876	4047	2726	2702	2671	2647	2616	2687	2632	9980	800	5000	1920	5	1	199596576	5269	12.45	0.35	12	0.09	212.00	7594.00	3340	20230202	-20.96	2275	20230103	16.04	3340	-20.96	20230202	2275	16.04	20230103	3340	-20.96	20230202	2275	16.04	20230103	0.84	N	003470	5000	9979 억	128728281	N	N	0	N	N
108	20231211	140141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2640	-40	5	-1.49	456923275	173720	249.72	2685	2685	2600	3480	1880	2680	2630.23	64.49	25876	5326	2726	2702	2671	2647	2616	2687	2632	9980	800	5000	1920	5	1	199596576	5269	12.45	0.35	12	0.09	212.00	7594.00	3340	20230202	-20.96	2275	20230103	16.04	3340	-20.96	20230202	2275	16.04	20230103	3340	-20.96	20230202	2275	16.04	20230103	0.84	N	003470	5000	9979 억	128728281	N	N	0	N	N
109	20231211	130141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2640	-40	5	-1.49	395333490	150324	216.09	2685	2685	2600	3480	1880	2680	2629.88	64.49	25876	5619	2726	2702	2671	2647	2616	2687	2632	9980	800	5000	1920	5	1	199596576	5269	12.45	0.35	12	0.08	212.00	7594.00	3340	20230202	-20.96	2275	20230103	16.04	3340	-20.96	20230202	2275	16.04	20230103	3340	-20.96	20230202	2275	16.04	20230103	0.84	N	003470	5000	9979 억	128728281	N	N	0	N	N
110	20231211	120141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2620	-60	5	-2.24	310073590	117934	169.53	2685	2685	2600	3480	1880	2680	2629.21	64.49	25876	9749	2726	2702	2671	2647	2616	2687	2632	9980	800	5000	1920	5	1	199596576	5229	12.36	0.35	12	0.06	212.00	7594.00	3340	20230202	-21.56	2275	20230103	15.16	3340	-21.56	20230202	2275	15.16	20230103	3340	-21.56	20230202	2275	15.16	20230103	0.84	N	003470	5000	9979 억	128728281	N	N	0	N	N
111	20231211	110140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2630	-50	5	-1.87	161860210	61189	87.96	2685	2685	2620	3480	1880	2680	2645.25	64.49	25876	-926	2726	2702	2671	2647	2616	2687	2632	9980	800	5000	1920	5	1	199596576	5249	12.41	0.35	12	0.03	212.00	7594.00	3340	20230202	-21.26	2275	20230103	15.60	3340	-21.26	20230202	2275	15.60	20230103	3340	-21.26	20230202	2275	15.60	20230103	0.84	N	003470	5000	9979 억	128728281	N	N	0	N	N
112	20231211	100141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2655	-25	5	-0.93	75843210	28538	41.02	2685	2685	2635	3480	1880	2680	2657.62	64.49	25876	-1318	2726	2702	2671	2647	2616	2687	2632	9980	800	5000	1920	5	1	199596576	5299	12.52	0.35	12	0.01	212.00	7594.00	3340	20230202	-20.51	2275	20230103	16.70	3340	-20.51	20230202	2275	16.70	20230103	3340	-20.51	20230202	2275	16.70	20230103	0.84	N	003470	5000	9979 억	128728281	N	N	0	N	N
113	20231211	090141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2680	0	3	0.00	351685	131	0.19	2685	2685	2680	3480	1880	2680	2684.62	64.49	25876	0	2726	2702	2671	2647	2616	2687	2632	9980	800	5000	1920	5	1	199596576	5349	12.64	0.35	12	0.00	212.00	7594.00	3340	20230202	-19.76	2275	20230103	17.80	3340	-19.76	20230202	2275	17.80	20230103	3340	-19.76	20230202	2275	17.80	20230103	0.84	N	003470	5000	9979 억	128728281	N	N	0	N	N
114	20231208	160140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2680	-5	5	-0.19	185090765	69463	45.27	2685	2695	2640	3490	1880	2685	2664.59	64.49	0	-24217	2748	2716	2678	2646	2608	2720	2650	9980	805	5000	1930	5	1	199596576	5349	12.64	0.35	12	0.03	212.00	7594.00	3340	20230202	-19.76	2275	20230103	17.80	3340	-19.76	20230202	2275	17.80	20230103	3340	-19.76	20230202	2275	17.80	20230103	0.82	N	003470	5000	9979 억	128728281	N	N	76	N	N
115	20231208	150140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2670	-15	5	-0.56	152810205	57365	37.38	2685	2695	2640	3490	1880	2685	2663.82	64.49	0	-19497	2748	2716	2678	2646	2608	2720	2650	9980	805	5000	1930	5	1	199596576	5329	12.59	0.35	12	0.03	212.00	7594.00	3340	20230202	-20.06	2275	20230103	17.36	3340	-20.06	20230202	2275	17.36	20230103	3340	-20.06	20230202	2275	17.36	20230103	0.82	N	003470	5000	9979 억	128728281	N	N	76	N	N
116	20231208	140140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2670	-15	5	-0.56	137599825	51681	33.68	2685	2695	2640	3490	1880	2685	2662.48	64.49	0	-15694	2748	2716	2678	2646	2608	2720	2650	9980	805	5000	1930	5	1	199596576	5329	12.59	0.35	12	0.03	212.00	7594.00	3340	20230202	-20.06	2275	20230103	17.36	3340	-20.06	20230202	2275	17.36	20230103	3340	-20.06	20230202	2275	17.36	20230103	0.82	N	003470	5000	9979 억	128728281	N	N	76	N	N
117	20231208	130139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2660	-25	5	-0.93	97288310	36484	23.78	2685	2695	2650	3490	1880	2685	2666.60	64.49	0	-13853	2748	2716	2678	2646	2608	2720	2650	9980	805	5000	1930	5	1	199596576	5309	12.55	0.35	12	0.02	212.00	7594.00	3340	20230202	-20.36	2275	20230103	16.92	3340	-20.36	20230202	2275	16.92	20230103	3340	-20.36	20230202	2275	16.92	20230103	0.82	N	003470	5000	9979 억	128728281	N	N	76	N	N
118	20231208	120139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2655	-30	5	-1.12	81770165	30648	19.97	2685	2695	2655	3490	1880	2685	2668.04	64.49	0	-11159	2748	2716	2678	2646	2608	2720	2650	9980	805	5000	1930	5	1	199596576	5299	12.52	0.35	12	0.02	212.00	7594.00	3340	20230202	-20.51	2275	20230103	16.70	3340	-20.51	20230202	2275	16.70	20230103	3340	-20.51	20230202	2275	16.70	20230103	0.82	N	003470	5000	9979 억	128728281	N	N	76	N	N
119	20231208	110139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2665	-20	5	-0.74	46211730	17292	11.27	2685	2695	2665	3490	1880	2685	2672.43	64.49	0	-6547	2748	2716	2678	2646	2608	2720	2650	9980	805	5000	1930	5	1	199596576	5319	12.57	0.35	12	0.01	212.00	7594.00	3340	20230202	-20.21	2275	20230103	17.14	3340	-20.21	20230202	2275	17.14	20230103	3340	-20.21	20230202	2275	17.14	20230103	0.82	N	003470	5000	9979 억	128728281	N	N	76	N	N
120	20231208	100140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2670	-15	5	-0.56	28588085	10692	6.97	2685	2695	2670	3490	1880	2685	2673.78	64.49	0	-2139	2748	2716	2678	2646	2608	2720	2650	9980	805	5000	1930	5	1	199596576	5329	12.59	0.35	12	0.01	212.00	7594.00	3340	20230202	-20.06	2275	20230103	17.36	3340	-20.06	20230202	2275	17.36	20230103	3340	-20.06	20230202	2275	17.36	20230103	0.82	N	003470	5000	9979 억	128728281	N	N	76	N	N
121	20231208	090139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2680	-5	5	-0.19	722260	269	0.18	2685	2685	2680	3490	1880	2685	2684.98	64.49	0	-2	2748	2716	2678	2646	2608	2720	2650	9980	805	5000	1930	5	1	199596576	5349	12.64	0.35	12	0.00	212.00	7594.00	3340	20230202	-19.76	2275	20230103	17.80	3340	-19.76	20230202	2275	17.80	20230103	3340	-19.76	20230202	2275	17.80	20230103	0.82	N	003470	5000	9979 억	128728281	N	N	76	N	N
122	20231207	160138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2685	0	3	0.00	408640585	153234	95.26	2685	2710	2640	3490	1880	2685	2666.77	64.50	0	-30551	2775	2730	2700	2655	2625	2715	2640	9980	805	5000	1930	5	1	199596576	5359	12.67	0.35	12	0.08	212.00	7594.00	3340	20230202	-19.61	2275	20230103	18.02	3340	-19.61	20230202	2275	18.02	20230103	3340	-19.61	20230202	2275	18.02	20230103	0.84	N	003470	5000	9979 억	128746401	N	N	76	N	N
123	20231207	150140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2670	-15	5	-0.56	389033340	145903	90.70	2685	2710	2640	3490	1880	2685	2666.38	64.50	0	-29634	2775	2730	2700	2655	2625	2715	2640	9980	805	5000	1930	5	1	199596576	5329	12.59	0.35	12	0.07	212.00	7594.00	3340	20230202	-20.06	2275	20230103	17.36	3340	-20.06	20230202	2275	17.36	20230103	3340	-20.06	20230202	2275	17.36	20230103	0.84	N	003470	5000	9979 억	128746401	N	N	1123	N	N
124	20231207	140139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2675	-10	5	-0.37	380901945	142862	88.81	2685	2710	2640	3490	1880	2685	2666.22	64.50	0	-29128	2775	2730	2700	2655	2625	2715	2640	9980	805	5000	1930	5	1	199596576	5339	12.62	0.35	12	0.07	212.00	7594.00	3340	20230202	-19.91	2275	20230103	17.58	3340	-19.91	20230202	2275	17.58	20230103	3340	-19.91	20230202	2275	17.58	20230103	0.84	N	003470	5000	9979 억	128746401	N	N	1123	N	N
125	20231207	130138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2675	-10	5	-0.37	305412015	114641	71.27	2685	2710	2640	3490	1880	2685	2664.07	64.50	0	-33221	2775	2730	2700	2655	2625	2715	2640	9980	805	5000	1930	5	1	199596576	5339	12.62	0.35	12	0.06	212.00	7594.00	3340	20230202	-19.91	2275	20230103	17.58	3340	-19.91	20230202	2275	17.58	20230103	3340	-19.91	20230202	2275	17.58	20230103	0.84	N	003470	5000	9979 억	128746401	N	N	1123	N	N
126	20231207	120139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2660	-25	5	-0.93	288041940	108132	67.22	2685	2710	2640	3490	1880	2685	2663.80	64.50	0	-32628	2775	2730	2700	2655	2625	2715	2640	9980	805	5000	1930	5	1	199596576	5309	12.55	0.35	12	0.05	212.00	7594.00	3340	20230202	-20.36	2275	20230103	16.92	3340	-20.36	20230202	2275	16.92	20230103	3340	-20.36	20230202	2275	16.92	20230103	0.84	N	003470	5000	9979 억	128746401	N	N	1123	N	N
127	20231207	110136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2650	-35	5	-1.30	271141675	101764	63.26	2685	2710	2640	3490	1880	2685	2664.42	64.50	0	-30010	2775	2730	2700	2655	2625	2715	2640	9980	805	5000	1930	5	1	199596576	5289	12.50	0.35	12	0.05	212.00	7594.00	3340	20230202	-20.66	2275	20230103	16.48	3340	-20.66	20230202	2275	16.48	20230103	3340	-20.66	20230202	2275	16.48	20230103	0.84	N	003470	5000	9979 억	128746401	N	N	1123	N	N
128	20231207	100138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2650	-35	5	-1.30	180409365	67565	42.00	2685	2710	2640	3490	1880	2685	2670.16	64.50	0	-19192	2775	2730	2700	2655	2625	2715	2640	9980	805	5000	1930	5	1	199596576	5289	12.50	0.35	12	0.03	212.00	7594.00	3340	20230202	-20.66	2275	20230103	16.48	3340	-20.66	20230202	2275	16.48	20230103	3340	-20.66	20230202	2275	16.48	20230103	0.84	N	003470	5000	9979 억	128746401	N	N	1123	N	N
129	20231207	090139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2680	-5	5	-0.19	2499360	931	0.58	2685	2695	2680	3490	1880	2685	2684.60	64.50	0	-519	2775	2730	2700	2655	2625	2715	2640	9980	805	5000	1930	5	1	199596576	5349	12.64	0.35	12	0.00	212.00	7594.00	3340	20230202	-19.76	2275	20230103	17.80	3340	-19.76	20230202	2275	17.80	20230103	3340	-19.76	20230202	2275	17.80	20230103	0.84	N	003470	5000	9979 억	128746401	N	N	1123	N	N
130	20231206	160137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2685	-40	5	-1.47	435107705	160843	61.19	2740	2745	2670	3540	1910	2725	2705.18	64.50	0	-4065	2785	2755	2730	2700	2675	2770	2715	9980	815	5000	1960	5	1	199596576	5359	12.67	0.35	12	0.08	212.00	7594.00	3340	20230202	-19.61	2275	20230103	18.02	3340	-19.61	20230202	2275	18.02	20230103	3340	-19.61	20230202	2275	18.02	20230103	0.85	N	003470	5000	9979 억	128748743	N	N	1123	N	N
131	20231206	150140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2680	-45	5	-1.65	418558230	154677	58.84	2740	2745	2670	3540	1910	2725	2706.01	64.50	0	-364	2785	2755	2730	2700	2675	2770	2715	9980	815	5000	1960	5	1	199596576	5349	12.64	0.35	12	0.08	212.00	7594.00	3340	20230202	-19.76	2275	20230103	17.80	3340	-19.76	20230202	2275	17.80	20230103	3340	-19.76	20230202	2275	17.80	20230103	0.85	N	003470	5000	9979 억	128748743	N	N	1675	N	N
132	20231206	140137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2685	-40	5	-1.47	380076850	140311	53.38	2740	2745	2680	3540	1910	2725	2708.82	64.50	0	396	2785	2755	2730	2700	2675	2770	2715	9980	815	5000	1960	5	1	199596576	5359	12.67	0.35	12	0.07	212.00	7594.00	3340	20230202	-19.61	2275	20230103	18.02	3340	-19.61	20230202	2275	18.02	20230103	3340	-19.61	20230202	2275	18.02	20230103	0.85	N	003470	5000	9979 억	128748743	N	N	1675	N	N
133	20231206	130138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2695	-30	5	-1.10	350762370	129408	49.23	2740	2745	2680	3540	1910	2725	2710.52	64.50	0	581	2785	2755	2730	2700	2675	2770	2715	9980	815	5000	1960	5	1	199596576	5379	12.71	0.35	12	0.06	212.00	7594.00	3340	20230202	-19.31	2275	20230103	18.46	3340	-19.31	20230202	2275	18.46	20230103	3340	-19.31	20230202	2275	18.46	20230103	0.85	N	003470	5000	9979 억	128748743	N	N	1675	N	N
134	20231206	120137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2705	-20	5	-0.73	304311905	112145	42.66	2740	2745	2695	3540	1910	2725	2713.56	64.50	0	-965	2785	2755	2730	2700	2675	2770	2715	9980	815	5000	1960	5	1	199596576	5399	12.76	0.36	12	0.06	212.00	7594.00	3340	20230202	-19.01	2275	20230103	18.90	3340	-19.01	20230202	2275	18.90	20230103	3340	-19.01	20230202	2275	18.90	20230103	0.85	N	003470	5000	9979 억	128748743	N	N	1675	N	N
135	20231206	110140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2710	-15	5	-0.55	202658310	74514	28.35	2740	2745	2705	3540	1910	2725	2719.73	64.50	0	-8747	2785	2755	2730	2700	2675	2770	2715	9980	815	5000	1960	5	1	199596576	5409	12.78	0.36	12	0.04	212.00	7594.00	3340	20230202	-18.86	2275	20230103	19.12	3340	-18.86	20230202	2275	19.12	20230103	3340	-18.86	20230202	2275	19.12	20230103	0.85	N	003470	5000	9979 억	128748743	N	N	1675	N	N
136	20231206	100138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2720	-5	5	-0.18	102381315	37581	14.30	2740	2745	2710	3540	1910	2725	2724.28	64.50	0	-8028	2785	2755	2730	2700	2675	2770	2715	9980	815	5000	1960	5	1	199596576	5429	12.83	0.36	12	0.02	212.00	7594.00	3340	20230202	-18.56	2275	20230103	19.56	3340	-18.56	20230202	2275	19.56	20230103	3340	-18.56	20230202	2275	19.56	20230103	0.85	N	003470	5000	9979 억	128748743	N	N	1675	N	N
137	20231206	090139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2725	0	3	0.00	6977235	2554	0.97	2740	2740	2725	3540	1910	2725	2731.89	64.50	0	-1430	2785	2755	2730	2700	2675	2770	2715	9980	815	5000	1960	5	1	199596576	5439	12.85	0.36	12	0.00	212.00	7594.00	3340	20230202	-18.41	2275	20230103	19.78	3340	-18.41	20230202	2275	19.78	20230103	3340	-18.41	20230202	2275	19.78	20230103	0.85	N	003470	5000	9979 억	128748743	N	N	1675	N	N
138	20231205	160139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2725	15	2	0.55	718749135	262627	50.96	2720	2760	2705	3520	1900	2710	2736.87	64.49	0	30464	2833	2771	2668	2606	2503	2802	2637	9980	810	5000	1950	5	1	199596576	5439	12.85	0.36	12	0.13	212.00	7594.00	3340	20230202	-18.41	2275	20230103	19.78	3340	-18.41	20230202	2275	19.78	20230103	3340	-18.41	20230202	2275	19.78	20230103	0.85	N	003470	5000	9979 억	128726034	N	N	1675	N	N
139	20231205	150139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2730	20	2	0.74	687730940	251246	48.75	2720	2760	2705	3520	1900	2710	2737.39	64.49	0	30655	2833	2771	2668	2606	2503	2802	2637	9980	810	5000	1950	5	1	199596576	5449	12.88	0.36	12	0.13	212.00	7594.00	3340	20230202	-18.26	2275	20230103	20.00	3340	-18.26	20230202	2275	20.00	20230103	3340	-18.26	20230202	2275	20.00	20230103	0.85	N	003470	5000	9979 억	128726034	N	N	1102	N	N
140	20231205	140140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2740	30	2	1.11	633696115	231492	44.92	2720	2760	2705	3520	1900	2710	2737.56	64.49	0	29767	2833	2771	2668	2606	2503	2802	2637	9980	810	5000	1950	5	1	199596576	5469	12.92	0.36	12	0.12	212.00	7594.00	3340	20230202	-17.96	2275	20230103	20.44	3340	-17.96	20230202	2275	20.44	20230103	3340	-17.96	20230202	2275	20.44	20230103	0.85	N	003470	5000	9979 억	128726034	N	N	1102	N	N
141	20231205	130138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2740	30	2	1.11	508892400	185966	36.09	2720	2760	2705	3520	1900	2710	2736.62	64.49	0	27176	2833	2771	2668	2606	2503	2802	2637	9980	810	5000	1950	5	1	199596576	5469	12.92	0.36	12	0.09	212.00	7594.00	3340	20230202	-17.96	2275	20230103	20.44	3340	-17.96	20230202	2275	20.44	20230103	3340	-17.96	20230202	2275	20.44	20230103	0.85	N	003470	5000	9979 억	128726034	N	N	1102	N	N
142	20231205	120139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2740	30	2	1.11	444514455	162476	31.53	2720	2760	2705	3520	1900	2710	2736.04	64.49	0	25788	2833	2771	2668	2606	2503	2802	2637	9980	810	5000	1950	5	1	199596576	5469	12.92	0.36	12	0.08	212.00	7594.00	3340	20230202	-17.96	2275	20230103	20.44	3340	-17.96	20230202	2275	20.44	20230103	3340	-17.96	20230202	2275	20.44	20230103	0.85	N	003470	5000	9979 억	128726034	N	N	1102	N	N
143	20231205	110138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2750	40	2	1.48	387727240	141801	27.52	2720	2760	2705	3520	1900	2710	2734.48	64.49	0	16121	2833	2771	2668	2606	2503	2802	2637	9980	810	5000	1950	5	1	199596576	5489	12.97	0.36	12	0.07	212.00	7594.00	3340	20230202	-17.66	2275	20230103	20.88	3340	-17.66	20230202	2275	20.88	20230103	3340	-17.66	20230202	2275	20.88	20230103	0.85	N	003470	5000	9979 억	128726034	N	N	1102	N	N
144	20231205	100138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2745	35	2	1.29	248436305	91089	17.68	2720	2750	2705	3520	1900	2710	2727.59	64.49	0	4823	2833	2771	2668	2606	2503	2802	2637	9980	810	5000	1950	5	1	199596576	5479	12.95	0.36	12	0.05	212.00	7594.00	3340	20230202	-17.81	2275	20230103	20.66	3340	-17.81	20230202	2275	20.66	20230103	3340	-17.81	20230202	2275	20.66	20230103	0.85	N	003470	5000	9979 억	128726034	N	N	1102	N	N
145	20231205	090136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2730	20	2	0.74	24686430	9068	1.76	2720	2730	2720	3520	1900	2710	2723.87	64.49	0	1043	2833	2771	2668	2606	2503	2802	2637	9980	810	5000	1950	5	1	199596576	5449	12.88	0.36	12	0.00	212.00	7594.00	3340	20230202	-18.26	2275	20230103	20.00	3340	-18.26	20230202	2275	20.00	20230103	3340	-18.26	20230202	2275	20.00	20230103	0.85	N	003470	5000	9979 억	128726034	N	N	1102	N	N
146	20231204	160139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2710	140	2	5.45	1376568485	515135	620.23	2580	2730	2565	3340	1800	2570	2672.21	64.45	0	81542	2613	2591	2578	2556	2543	2585	2550	9980	770	5000	1850	5	1	199596576	5409	12.78	0.36	12	0.26	212.00	7594.00	3340	20230202	-18.86	2275	20230103	19.12	3340	-18.86	20230202	2275	19.12	20230103	3340	-18.86	20230202	2275	19.12	20230103	0.85	N	003470	5000	9979 억	128630529	N	N	1102	N	N
147	20231204	150139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2720	150	2	5.84	1279618045	479483	577.30	2580	2730	2565	3340	1800	2570	2668.75	64.45	0	79092	2613	2591	2578	2556	2543	2585	2550	9980	770	5000	1850	5	1	199596576	5429	12.83	0.36	12	0.24	212.00	7594.00	3340	20230202	-18.56	2275	20230103	19.56	3340	-18.56	20230202	2275	19.56	20230103	3340	-18.56	20230202	2275	19.56	20230103	0.85	N	003470	5000	9979 억	128630529	N	N	7755	N	N
148	20231204	140138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2705	135	2	5.25	1024544555	385580	464.24	2580	2715	2565	3340	1800	2570	2657.15	64.45	0	43217	2613	2591	2578	2556	2543	2585	2550	9980	770	5000	1850	5	1	199596576	5399	12.76	0.36	12	0.19	212.00	7594.00	3340	20230202	-19.01	2275	20230103	18.90	3340	-19.01	20230202	2275	18.90	20230103	3340	-19.01	20230202	2275	18.90	20230103	0.85	N	003470	5000	9979 억	128630529	N	N	7755	N	N
149	20231204	130138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2685	115	2	4.47	889060445	335344	403.76	2580	2710	2565	3340	1800	2570	2651.19	64.45	0	32611	2613	2591	2578	2556	2543	2585	2550	9980	770	5000	1850	5	1	199596576	5359	12.67	0.35	12	0.17	212.00	7594.00	3340	20230202	-19.61	2275	20230103	18.02	3340	-19.61	20230202	2275	18.02	20230103	3340	-19.61	20230202	2275	18.02	20230103	0.85	N	003470	5000	9979 억	128630529	N	N	7755	N	N
150	20231204	120137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2700	130	2	5.06	809566175	305827	368.22	2580	2710	2565	3340	1800	2570	2647.14	64.45	0	30581	2613	2591	2578	2556	2543	2585	2550	9980	770	5000	1850	5	1	199596576	5389	12.74	0.36	12	0.15	212.00	7594.00	3340	20230202	-19.16	2275	20230103	18.68	3340	-19.16	20230202	2275	18.68	20230103	3340	-19.16	20230202	2275	18.68	20230103	0.85	N	003470	5000	9979 억	128630529	N	N	7755	N	N
151	20231204	110138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2660	90	2	3.50	498329840	189781	228.50	2580	2665	2565	3340	1800	2570	2625.82	64.45	0	12081	2613	2591	2578	2556	2543	2585	2550	9980	770	5000	1850	5	1	199596576	5309	12.55	0.35	12	0.10	212.00	7594.00	3340	20230202	-20.36	2275	20230103	16.92	3340	-20.36	20230202	2275	16.92	20230103	3340	-20.36	20230202	2275	16.92	20230103	0.85	N	003470	5000	9979 억	128630529	N	N	7755	N	N
152	20231204	100138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2620	50	2	1.95	199361895	76680	92.32	2580	2620	2565	3340	1800	2570	2599.92	64.45	0	7244	2613	2591	2578	2556	2543	2585	2550	9980	770	5000	1850	5	1	199596576	5229	12.36	0.35	12	0.04	212.00	7594.00	3340	20230202	-21.56	2275	20230103	15.16	3340	-21.56	20230202	2275	15.16	20230103	3340	-21.56	20230202	2275	15.16	20230103	0.85	N	003470	5000	9979 억	128630529	N	N	7755	N	N
153	20231204	090137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2570	0	3	0.00	5210555	2017	2.43	2580	2595	2570	3340	1800	2570	2583.32	64.45	0	-430	2613	2591	2578	2556	2543	2585	2550	9980	770	5000	1850	5	1	199596576	5130	12.12	0.34	12	0.00	212.00	7594.00	3340	20230202	-23.05	2275	20230103	12.97	3340	-23.05	20230202	2275	12.97	20230103	3340	-23.05	20230202	2275	12.97	20230103	0.85	N	003470	5000	9979 억	128630529	N	N	7755	N	N
154	20231201	160137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2570	-15	5	-0.58	213452420	82688	107.21	2600	2600	2565	3360	1810	2585	2581.54	64.45	0	-7534	2605	2595	2580	2570	2555	2600	2575	9980	775	5000	1860	5	1	199596576	5130	12.12	0.34	12	0.04	212.00	7594.00	3340	20230202	-23.05	2275	20230103	12.97	3340	-23.05	20230202	2275	12.97	20230103	3340	-23.05	20230202	2275	12.97	20230103	0.85	N	003470	5000	9979 억	128638020	N	N	7755	N	N
155	20231201	150138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2575	-10	5	-0.39	181318100	70189	91.01	2600	2600	2565	3360	1810	2585	2583.28	64.45	0	-7415	2605	2595	2580	2570	2555	2600	2575	9980	775	5000	1860	5	1	199596576	5140	12.15	0.34	12	0.04	212.00	7594.00	3340	20230202	-22.90	2275	20230103	13.19	3340	-22.90	20230202	2275	13.19	20230103	3340	-22.90	20230202	2275	13.19	20230103	0.85	N	003470	5000	9979 억	128638020	N	N	21	N	N
156	20231201	140137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2585	0	3	0.00	125023505	48298	62.62	2600	2600	2575	3360	1810	2585	2588.59	64.45	0	-9057	2605	2595	2580	2570	2555	2600	2575	9980	775	5000	1860	5	1	199596576	5160	12.19	0.34	12	0.02	212.00	7594.00	3340	20230202	-22.60	2275	20230103	13.63	3340	-22.60	20230202	2275	13.63	20230103	3340	-22.60	20230202	2275	13.63	20230103	0.85	N	003470	5000	9979 억	128638020	N	N	21	N	N
157	20231201	130137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2585	0	3	0.00	104665305	40421	52.41	2600	2600	2575	3360	1810	2585	2589.38	64.45	0	-8220	2605	2595	2580	2570	2555	2600	2575	9980	775	5000	1860	5	1	199596576	5160	12.19	0.34	12	0.02	212.00	7594.00	3340	20230202	-22.60	2275	20230103	13.63	3340	-22.60	20230202	2275	13.63	20230103	3340	-22.60	20230202	2275	13.63	20230103	0.85	N	003470	5000	9979 억	128638020	N	N	21	N	N
158	20231201	120138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2590	5	2	0.19	98357040	37980	49.24	2600	2600	2575	3360	1810	2585	2589.71	64.45	0	-6525	2605	2595	2580	2570	2555	2600	2575	9980	775	5000	1860	5	1	199596576	5170	12.22	0.34	12	0.02	212.00	7594.00	3340	20230202	-22.46	2275	20230103	13.85	3340	-22.46	20230202	2275	13.85	20230103	3340	-22.46	20230202	2275	13.85	20230103	0.85	N	003470	5000	9979 억	128638020	N	N	21	N	N
159	20231201	110137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2590	5	2	0.19	84926580	32786	42.51	2600	2600	2575	3360	1810	2585	2590.33	64.45	0	-6314	2605	2595	2580	2570	2555	2600	2575	9980	775	5000	1860	5	1	199596576	5170	12.22	0.34	12	0.02	212.00	7594.00	3340	20230202	-22.46	2275	20230103	13.85	3340	-22.46	20230202	2275	13.85	20230103	3340	-22.46	20230202	2275	13.85	20230103	0.85	N	003470	5000	9979 억	128638020	N	N	21	N	N
160	20231201	100137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2590	5	2	0.19	44802870	17282	22.41	2600	2600	2575	3360	1810	2585	2592.46	64.45	0	-7434	2605	2595	2580	2570	2555	2600	2575	9980	775	5000	1860	5	1	199596576	5170	12.22	0.34	12	0.01	212.00	7594.00	3340	20230202	-22.46	2275	20230103	13.85	3340	-22.46	20230202	2275	13.85	20230103	3340	-22.46	20230202	2275	13.85	20230103	0.85	N	003470	5000	9979 억	128638020	N	N	21	N	N
161	20231201	090137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2585	0	3	0.00	31186405	12005	15.57	2600	2600	2575	3360	1810	2585	2597.78	64.45	0	-7684	2605	2595	2580	2570	2555	2600	2575	9980	775	5000	1860	5	1	199596576	5160	12.19	0.34	12	0.01	212.00	7594.00	3340	20230202	-22.60	2275	20230103	13.63	3340	-22.60	20230202	2275	13.63	20230103	3340	-22.60	20230202	2275	13.63	20230103	0.85	N	003470	5000	9979 억	128638020	N	N	21	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History