KissMeData/003690/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	160155	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7150	20	2	0.28	946457570	132752	30.97	7130	7160	7100	9260	5000	7130	7129.38	26.54	-24639	-18709	7270	7200	7100	7030	6930	7235	7065	827	2130	500	5410	10	1	165367526	11824	7.49	0.40	12	0.08	955.00	17860.00	8190	20231129	-12.70	5481	20230103	30.45	8190	-12.70	20231129	5481	30.45	20230103	9230	-22.54	20231113	6430	11.20	20230103	0.13	N	003690	500	826 억	43888098	N	N	4329	N	N
3	20231229	150154	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7150	20	2	0.28	946457570	132752	30.97	7130	7160	7100	9260	5000	7130	7129.38	26.54	-24639	-18709	7270	7200	7100	7030	6930	7235	7065	827	2130	500	5410	10	1	165367526	11824	7.49	0.40	12	0.08	955.00	17860.00	8190	20231129	-12.70	5481	20230103	30.45	8190	-12.70	20231129	5481	30.45	20230103	9230	-22.54	20231113	6430	11.20	20230103	0.13	N	003690	500	826 억	43888098	N	N	4329	N	N
4	20231229	140153	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7150	20	2	0.28	946457570	132752	30.97	7130	7160	7100	9260	5000	7130	7129.38	26.54	-24639	-18709	7270	7200	7100	7030	6930	7235	7065	827	2130	500	5410	10	1	165367526	11824	7.49	0.40	12	0.08	955.00	17860.00	8190	20231129	-12.70	5481	20230103	30.45	8190	-12.70	20231129	5481	30.45	20230103	9230	-22.54	20231113	6430	11.20	20230103	0.13	N	003690	500	826 억	43888098	N	N	4329	N	N
5	20231229	130155	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7150	20	2	0.28	946457570	132752	30.97	7130	7160	7100	9260	5000	7130	7129.38	26.54	-24639	-18709	7270	7200	7100	7030	6930	7235	7065	827	2130	500	5410	10	1	165367526	11824	7.49	0.40	12	0.08	955.00	17860.00	8190	20231129	-12.70	5481	20230103	30.45	8190	-12.70	20231129	5481	30.45	20230103	9230	-22.54	20231113	6430	11.20	20230103	0.13	N	003690	500	826 억	43888098	N	N	4329	N	N
6	20231229	120154	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7150	20	2	0.28	946457570	132752	30.97	7130	7160	7100	9260	5000	7130	7129.38	26.54	-24639	-18709	7270	7200	7100	7030	6930	7235	7065	827	2130	500	5410	10	1	165367526	11824	7.49	0.40	12	0.08	955.00	17860.00	8190	20231129	-12.70	5481	20230103	30.45	8190	-12.70	20231129	5481	30.45	20230103	9230	-22.54	20231113	6430	11.20	20230103	0.13	N	003690	500	826 억	43888098	N	N	4329	N	N
7	20231229	110150	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7150	20	2	0.28	946457570	132752	30.97	7130	7160	7100	9260	5000	7130	7129.38	26.54	-24639	-18709	7270	7200	7100	7030	6930	7235	7065	827	2130	500	5410	10	1	165367526	11824	7.49	0.40	12	0.08	955.00	17860.00	8190	20231129	-12.70	5481	20230103	30.45	8190	-12.70	20231129	5481	30.45	20230103	9230	-22.54	20231113	6430	11.20	20230103	0.13	N	003690	500	826 억	43888098	N	N	4329	N	N
8	20231229	100151	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7150	20	2	0.28	946457570	132752	30.97	7130	7160	7100	9260	5000	7130	7129.38	26.54	-24639	-18709	7270	7200	7100	7030	6930	7235	7065	827	2130	500	5410	10	1	165367526	11824	7.49	0.40	12	0.08	955.00	17860.00	8190	20231129	-12.70	5481	20230103	30.45	8190	-12.70	20231129	5481	30.45	20230103	9230	-22.54	20231113	6430	11.20	20230103	0.13	N	003690	500	826 억	43888098	N	N	4329	N	N
9	20231229	090151	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7150	20	2	0.28	946457570	132752	30.97	7130	7160	7100	9260	5000	7130	7129.38	26.54	-24639	-18709	7270	7200	7100	7030	6930	7235	7065	827	2130	500	5410	10	1	165367526	11824	7.49	0.40	12	0.08	955.00	17860.00	8190	20231129	-12.70	5481	20230103	30.45	8190	-12.70	20231129	5481	30.45	20230103	9230	-22.54	20231113	6430	11.20	20230103	0.13	N	003690	500	826 억	43888098	N	N	4329	N	N
10	20231228	160150	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7150	20	2	0.28	946371520	132740	30.97	7130	7160	7100	9260	5000	7130	7129.38	26.55	0	-18709	7270	7200	7100	7030	6930	7235	7065	827	2130	500	5410	10	1	165367526	11824	7.49	0.40	12	0.08	955.00	17860.00	8190	20231129	-12.70	5481	20230103	30.45	8190	-12.70	20231129	5481	30.45	20230103	9230	-22.54	20231113	6430	11.20	20230103	0.13	N	003690	500	826 억	43912737	N	N	4320	N	N
11	20231228	150151	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7140	10	2	0.14	824102030	115641	26.98	7130	7160	7100	9260	5000	7130	7126.38	26.55	0	-24442	7270	7200	7100	7030	6930	7235	7065	827	2130	500	5410	10	1	165367526	11807	7.48	0.40	12	0.07	955.00	17860.00	8190	20231129	-12.82	5481	20230103	30.27	8190	-12.82	20231129	5481	30.27	20230103	9230	-22.64	20231113	6430	11.04	20230103	0.13	N	003690	500	826 억	43912737	N	N	1275	N	N
12	20231228	140150	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7130	0	3	0.00	686385250	96342	22.48	7130	7160	7100	9260	5000	7130	7124.47	26.55	0	-21590	7270	7200	7100	7030	6930	7235	7065	827	2130	500	5410	10	1	165367526	11791	7.47	0.40	12	0.06	955.00	17860.00	8190	20231129	-12.94	5481	20230103	30.09	8190	-12.94	20231129	5481	30.09	20230103	9230	-22.75	20231113	6430	10.89	20230103	0.13	N	003690	500	826 억	43912737	N	N	1275	N	N
13	20231228	130149	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7150	20	2	0.28	568401830	79809	18.62	7130	7160	7100	9260	5000	7130	7122.03	26.55	0	-14896	7270	7200	7100	7030	6930	7235	7065	827	2130	500	5410	10	1	165367526	11824	7.49	0.40	12	0.05	955.00	17860.00	8190	20231129	-12.70	5481	20230103	30.45	8190	-12.70	20231129	5481	30.45	20230103	9230	-22.54	20231113	6430	11.20	20230103	0.13	N	003690	500	826 억	43912737	N	N	1275	N	N
14	20231228	120150	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7100	-30	5	-0.42	473754510	66532	15.52	7130	7160	7100	9260	5000	7130	7120.70	26.55	0	-12627	7270	7200	7100	7030	6930	7235	7065	827	2130	500	5410	10	1	165367526	11741	7.43	0.40	12	0.04	955.00	17860.00	8190	20231129	-13.31	5481	20230103	29.54	8190	-13.31	20231129	5481	29.54	20230103	9230	-23.08	20231113	6430	10.42	20230103	0.13	N	003690	500	826 억	43912737	N	N	1275	N	N
15	20231228	110150	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7120	-10	5	-0.14	285414380	40136	9.36	7130	7140	7100	9260	5000	7130	7111.18	26.55	0	-10411	7270	7200	7100	7030	6930	7235	7065	827	2130	500	5410	10	1	165367526	11774	7.46	0.40	12	0.02	955.00	17860.00	8190	20231129	-13.06	5481	20230103	29.90	8190	-13.06	20231129	5481	29.90	20230103	9230	-22.86	20231113	6430	10.73	20230103	0.13	N	003690	500	826 억	43912737	N	N	1275	N	N
16	20231228	100150	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7100	-30	5	-0.42	140352040	19753	4.61	7130	7140	7100	9260	5000	7130	7105.35	26.55	0	-4305	7270	7200	7100	7030	6930	7235	7065	827	2130	500	5410	10	1	165367526	11741	7.43	0.40	12	0.01	955.00	17860.00	8190	20231129	-13.31	5481	20230103	29.54	8190	-13.31	20231129	5481	29.54	20230103	9230	-23.08	20231113	6430	10.42	20230103	0.13	N	003690	500	826 억	43912737	N	N	1275	N	N
17	20231228	090149	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7100	-30	5	-0.42	1366700	192	0.04	7130	7130	7100	9260	5000	7130	7118.23	26.55	0	-39	7270	7200	7100	7030	6930	7235	7065	827	2130	500	5410	10	1	165367526	11741	7.43	0.40	12	0.00	955.00	17860.00	8190	20231129	-13.31	5481	20230103	29.54	8190	-13.31	20231129	5481	29.54	20230103	9230	-23.08	20231113	6430	10.42	20230103	0.13	N	003690	500	826 억	43912737	N	N	1275	N	N
18	20231227	160150	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7130	0	3	0.00	3035668620	428350	131.61	7100	7170	7000	9260	5000	7130	7086.85	26.65	18735	-11743	7210	7170	7140	7100	7070	7155	7085	827	2130	500	5410	10	1	165367526	11791	7.47	0.40	12	0.26	955.00	17860.00	8190	20231129	-12.94	5481	20230103	30.09	8190	-12.94	20231129	5481	30.09	20230103	9230	-22.75	20231113	6430	10.89	20230103	0.12	N	003690	500	826 억	44063225	N	N	1275	N	N
19	20231227	150151	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7110	-20	5	-0.28	2897296540	408922	125.64	7100	7170	7000	9260	5000	7130	7085.21	26.65	18735	-20966	7210	7170	7140	7100	7070	7155	7085	827	2130	500	5410	10	1	165367526	11758	7.45	0.40	12	0.25	955.00	17860.00	8190	20231129	-13.19	5481	20230103	29.72	8190	-13.19	20231129	5481	29.72	20230103	9230	-22.97	20231113	6430	10.58	20230103	0.12	N	003690	500	826 억	44063225	N	N	2126	N	N
20	20231227	140150	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7130	0	3	0.00	2521500030	356281	109.47	7100	7140	7000	9260	5000	7130	7077.28	26.65	18735	-25342	7210	7170	7140	7100	7070	7155	7085	827	2130	500	5410	10	1	165367526	11791	7.47	0.40	12	0.22	955.00	17860.00	8190	20231129	-12.94	5481	20230103	30.09	8190	-12.94	20231129	5481	30.09	20230103	9230	-22.75	20231113	6430	10.89	20230103	0.12	N	003690	500	826 억	44063225	N	N	2126	N	N
21	20231227	130149	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7100	-30	5	-0.42	2151112860	304186	93.46	7100	7130	7000	9260	5000	7130	7071.70	26.65	18735	-42326	7210	7170	7140	7100	7070	7155	7085	827	2130	500	5410	10	1	165367526	11741	7.43	0.40	12	0.18	955.00	17860.00	8190	20231129	-13.31	5481	20230103	29.54	8190	-13.31	20231129	5481	29.54	20230103	9230	-23.08	20231113	6430	10.42	20230103	0.12	N	003690	500	826 억	44063225	N	N	2126	N	N
22	20231227	120149	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7120	-10	5	-0.14	1970280750	278757	85.65	7100	7130	7000	9260	5000	7130	7068.09	26.65	18735	-44707	7210	7170	7140	7100	7070	7155	7085	827	2130	500	5410	10	1	165367526	11774	7.46	0.40	12	0.17	955.00	17860.00	8190	20231129	-13.06	5481	20230103	29.90	8190	-13.06	20231129	5481	29.90	20230103	9230	-22.86	20231113	6430	10.73	20230103	0.12	N	003690	500	826 억	44063225	N	N	2126	N	N
23	20231227	110150	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7100	-30	5	-0.42	1691472420	239529	73.59	7100	7130	7000	9260	5000	7130	7061.66	26.65	18735	-58501	7210	7170	7140	7100	7070	7155	7085	827	2130	500	5410	10	1	165367526	11741	7.43	0.40	12	0.14	955.00	17860.00	8190	20231129	-13.31	5481	20230103	29.54	8190	-13.31	20231129	5481	29.54	20230103	9230	-23.08	20231113	6430	10.42	20230103	0.12	N	003690	500	826 억	44063225	N	N	2126	N	N
24	20231227	100150	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7010	-120	5	-1.68	1322573520	187272	57.54	7100	7130	7000	9260	5000	7130	7062.31	26.65	18735	-72555	7210	7170	7140	7100	7070	7155	7085	827	2130	500	5410	10	1	165367526	11592	7.34	0.39	12	0.11	955.00	17860.00	8190	20231129	-14.41	5481	20230103	27.90	8190	-14.41	20231129	5481	27.90	20230103	9230	-24.05	20231113	6430	9.02	20230103	0.12	N	003690	500	826 억	44063225	N	N	2126	N	N
25	20231227	090151	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7090	-40	5	-0.56	93944790	13230	4.06	7100	7110	7090	9260	5000	7130	7100.89	26.65	18735	-3823	7210	7170	7140	7100	7070	7155	7085	827	2130	500	5410	10	1	165367526	11725	7.42	0.40	12	0.01	955.00	17860.00	8190	20231129	-13.43	5481	20230103	29.36	8190	-13.43	20231129	5481	29.36	20230103	9230	-23.19	20231113	6430	10.26	20230103	0.12	N	003690	500	826 억	44063225	N	N	2126	N	N
26	20231226	160151	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7130	-10	5	-0.14	2307230000	323564	144.99	7160	7180	7110	9280	5000	7140	7130.68	26.61	44781	-40019	7246	7192	7146	7092	7046	7170	7070	827	2140	500	5420	10	1	165367526	11791	7.47	0.40	12	0.20	955.00	17860.00	8190	20231129	-12.94	5481	20230103	30.09	8190	-12.94	20231129	5481	30.09	20230103	9230	-22.75	20231113	6430	10.89	20230103	0.13	N	003690	500	826 억	43996407	N	N	2126	N	N
27	20231226	150150	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7140	0	3	0.00	2150335340	301581	135.14	7160	7180	7110	9280	5000	7140	7130.21	26.61	44781	-44914	7246	7192	7146	7092	7046	7170	7070	827	2140	500	5420	10	1	165367526	11807	7.48	0.40	12	0.18	955.00	17860.00	8190	20231129	-12.82	5481	20230103	30.27	8190	-12.82	20231129	5481	30.27	20230103	9230	-22.64	20231113	6430	11.04	20230103	0.13	N	003690	500	826 억	43996407	N	N	11	N	N
28	20231226	140151	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7120	-20	5	-0.28	1806954610	253427	113.56	7160	7180	7110	9280	5000	7140	7130.08	26.61	44781	-47653	7246	7192	7146	7092	7046	7170	7070	827	2140	500	5420	10	1	165367526	11774	7.46	0.40	12	0.15	955.00	17860.00	8190	20231129	-13.06	5481	20230103	29.90	8190	-13.06	20231129	5481	29.90	20230103	9230	-22.86	20231113	6430	10.73	20230103	0.13	N	003690	500	826 억	43996407	N	N	11	N	N
29	20231226	130150	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7120	-20	5	-0.28	1428776110	200329	89.77	7160	7180	7110	9280	5000	7140	7132.15	26.61	44781	-31833	7246	7192	7146	7092	7046	7170	7070	827	2140	500	5420	10	1	165367526	11774	7.46	0.40	12	0.12	955.00	17860.00	8190	20231129	-13.06	5481	20230103	29.90	8190	-13.06	20231129	5481	29.90	20230103	9230	-22.86	20231113	6430	10.73	20230103	0.13	N	003690	500	826 억	43996407	N	N	11	N	N
30	20231226	120151	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7120	-20	5	-0.28	1161814170	162825	72.96	7160	7180	7110	9280	5000	7140	7135.35	26.61	44781	-38489	7246	7192	7146	7092	7046	7170	7070	827	2140	500	5420	10	1	165367526	11774	7.46	0.40	12	0.10	955.00	17860.00	8190	20231129	-13.06	5481	20230103	29.90	8190	-13.06	20231129	5481	29.90	20230103	9230	-22.86	20231113	6430	10.73	20230103	0.13	N	003690	500	826 억	43996407	N	N	11	N	N
31	20231226	110151	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7120	-20	5	-0.28	955701370	133884	60.00	7160	7180	7110	9280	5000	7140	7138.28	26.61	44781	-18851	7246	7192	7146	7092	7046	7170	7070	827	2140	500	5420	10	1	165367526	11774	7.46	0.40	12	0.08	955.00	17860.00	8190	20231129	-13.06	5481	20230103	29.90	8190	-13.06	20231129	5481	29.90	20230103	9230	-22.86	20231113	6430	10.73	20230103	0.13	N	003690	500	826 억	43996407	N	N	11	N	N
32	20231226	100151	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7130	-10	5	-0.14	610035780	85380	38.26	7160	7180	7110	9280	5000	7140	7144.95	26.61	44781	1443	7246	7192	7146	7092	7046	7170	7070	827	2140	500	5420	10	1	165367526	11791	7.47	0.40	12	0.05	955.00	17860.00	8190	20231129	-12.94	5481	20230103	30.09	8190	-12.94	20231129	5481	30.09	20230103	9230	-22.75	20231113	6430	10.89	20230103	0.13	N	003690	500	826 억	43996407	N	N	11	N	N
33	20231226	090151	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7140	0	3	0.00	16379590	2290	1.03	7160	7160	7140	9280	5000	7140	7152.66	26.61	44781	-1614	7246	7192	7146	7092	7046	7170	7070	827	2140	500	5420	10	1	165367526	11807	7.48	0.40	12	0.00	955.00	17860.00	8190	20231129	-12.82	5481	20230103	30.27	8190	-12.82	20231129	5481	30.27	20230103	9230	-22.64	20231113	6430	11.04	20230103	0.13	N	003690	500	826 억	43996407	N	N	11	N	N
34	20231222	160149	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7140	-10	5	-0.14	1589674810	222655	82.31	7170	7200	7100	9290	5010	7150	7139.63	26.60	-9342	-40255	7256	7202	7166	7112	7076	7185	7095	827	2140	500	5430	10	1	165367526	11807	7.48	0.40	12	0.13	955.00	17860.00	8190	20231129	-12.82	5481	20230103	30.27	8190	-12.82	20231129	5481	30.27	20230103	9230	-22.64	20231113	6430	11.04	20230103	0.10	N	003690	500	826 억	43993284	N	N	11	N	N
35	20231222	150149	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7120	-30	5	-0.42	1410519960	197481	73.01	7170	7200	7110	9290	5010	7150	7142.56	26.60	-9342	-44414	7256	7202	7166	7112	7076	7185	7095	827	2140	500	5430	10	1	165367526	11774	7.46	0.40	12	0.12	955.00	17860.00	8190	20231129	-13.06	5481	20230103	29.90	8190	-13.06	20231129	5481	29.90	20230103	9230	-22.86	20231113	6430	10.73	20230103	0.10	N	003690	500	826 억	43993284	N	N	739	N	N
36	20231222	140148	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7110	-40	5	-0.56	1163317330	162747	60.17	7170	7200	7110	9290	5010	7150	7148.01	26.60	-9342	-44877	7256	7202	7166	7112	7076	7185	7095	827	2140	500	5430	10	1	165367526	11758	7.45	0.40	12	0.10	955.00	17860.00	8190	20231129	-13.19	5481	20230103	29.72	8190	-13.19	20231129	5481	29.72	20230103	9230	-22.97	20231113	6430	10.58	20230103	0.10	N	003690	500	826 억	43993284	N	N	739	N	N
37	20231222	130147	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7150	0	3	0.00	843078430	117803	43.55	7170	7200	7130	9290	5010	7150	7156.68	26.60	-9342	-41532	7256	7202	7166	7112	7076	7185	7095	827	2140	500	5430	10	1	165367526	11824	7.49	0.40	12	0.07	955.00	17860.00	8190	20231129	-12.70	5481	20230103	30.45	8190	-12.70	20231129	5481	30.45	20230103	9230	-22.54	20231113	6430	11.20	20230103	0.10	N	003690	500	826 억	43993284	N	N	739	N	N
38	20231222	120148	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7140	-10	5	-0.14	680969700	95105	35.16	7170	7200	7140	9290	5010	7150	7160.19	26.60	-9342	-34067	7256	7202	7166	7112	7076	7185	7095	827	2140	500	5430	10	1	165367526	11807	7.48	0.40	12	0.06	955.00	17860.00	8190	20231129	-12.82	5481	20230103	30.27	8190	-12.82	20231129	5481	30.27	20230103	9230	-22.64	20231113	6430	11.04	20230103	0.10	N	003690	500	826 억	43993284	N	N	739	N	N
39	20231222	110148	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7150	0	3	0.00	479717450	66953	24.75	7170	7200	7140	9290	5010	7150	7164.99	26.60	-9342	-22501	7256	7202	7166	7112	7076	7185	7095	827	2140	500	5430	10	1	165367526	11824	7.49	0.40	12	0.04	955.00	17860.00	8190	20231129	-12.70	5481	20230103	30.45	8190	-12.70	20231129	5481	30.45	20230103	9230	-22.54	20231113	6430	11.20	20230103	0.10	N	003690	500	826 억	43993284	N	N	739	N	N
40	20231222	100148	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7150	0	3	0.00	340332110	47467	17.55	7170	7200	7140	9290	5010	7150	7169.87	26.60	-9342	-16118	7256	7202	7166	7112	7076	7185	7095	827	2140	500	5430	10	1	165367526	11824	7.49	0.40	12	0.03	955.00	17860.00	8190	20231129	-12.70	5481	20230103	30.45	8190	-12.70	20231129	5481	30.45	20230103	9230	-22.54	20231113	6430	11.20	20230103	0.10	N	003690	500	826 억	43993284	N	N	739	N	N
41	20231222	090148	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7180	30	2	0.42	34886500	4862	1.80	7170	7180	7170	9290	5010	7150	7175.34	26.60	-9342	-2402	7256	7202	7166	7112	7076	7185	7095	827	2140	500	5430	10	1	165367526	11873	7.52	0.40	12	0.00	955.00	17860.00	8190	20231129	-12.33	5481	20230103	31.00	8190	-12.33	20231129	5481	31.00	20230103	9230	-22.21	20231113	6430	11.66	20230103	0.10	N	003690	500	826 억	43993284	N	N	739	N	N
42	20231221	160148	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7150	-40	5	-0.56	1937326910	270321	77.67	7170	7220	7130	9340	5040	7190	7166.77	26.66	34567	-62675	7296	7242	7156	7102	7016	7270	7130	827	2150	500	5460	10	1	165367526	11824	7.49	0.40	12	0.16	955.00	17860.00	8190	20231129	-12.70	5481	20230103	30.45	8190	-12.70	20231129	5481	30.45	20230103	9230	-22.54	20231113	6430	11.20	20230103	0.10	N	003690	500	826 억	44085797	N	N	739	N	N
43	20231221	150149	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7140	-50	5	-0.70	1779355990	248224	71.32	7170	7220	7130	9340	5040	7190	7168.35	26.66	34567	-53421	7296	7242	7156	7102	7016	7270	7130	827	2150	500	5460	10	1	165367526	11807	7.48	0.40	12	0.15	955.00	17860.00	8190	20231129	-12.82	5481	20230103	30.27	8190	-12.82	20231129	5481	30.27	20230103	9230	-22.64	20231113	6430	11.04	20230103	0.10	N	003690	500	826 억	44085797	N	N	3819	N	N
44	20231221	140147	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7180	-10	5	-0.14	1518457970	211793	60.85	7170	7220	7130	9340	5040	7190	7169.54	26.66	34567	-46992	7296	7242	7156	7102	7016	7270	7130	827	2150	500	5460	10	1	165367526	11873	7.52	0.40	12	0.13	955.00	17860.00	8190	20231129	-12.33	5481	20230103	31.00	8190	-12.33	20231129	5481	31.00	20230103	9230	-22.21	20231113	6430	11.66	20230103	0.10	N	003690	500	826 억	44085797	N	N	3819	N	N
45	20231221	130147	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7170	-20	5	-0.28	1121605870	156512	44.97	7170	7220	7130	9340	5040	7190	7166.26	26.66	34567	-32380	7296	7242	7156	7102	7016	7270	7130	827	2150	500	5460	10	1	165367526	11857	7.51	0.40	12	0.09	955.00	17860.00	8190	20231129	-12.45	5481	20230103	30.82	8190	-12.45	20231129	5481	30.82	20230103	9230	-22.32	20231113	6430	11.51	20230103	0.10	N	003690	500	826 억	44085797	N	N	3819	N	N
46	20231221	120149	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7150	-40	5	-0.56	754866810	105203	30.23	7170	7220	7130	9340	5040	7190	7175.34	26.66	34567	-17935	7296	7242	7156	7102	7016	7270	7130	827	2150	500	5460	10	1	165367526	11824	7.49	0.40	12	0.06	955.00	17860.00	8190	20231129	-12.70	5481	20230103	30.45	8190	-12.70	20231129	5481	30.45	20230103	9230	-22.54	20231113	6430	11.20	20230103	0.10	N	003690	500	826 억	44085797	N	N	3819	N	N
47	20231221	110149	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7170	-20	5	-0.28	569163880	79267	22.78	7170	7220	7130	9340	5040	7190	7180.34	26.66	34567	-5827	7296	7242	7156	7102	7016	7270	7130	827	2150	500	5460	10	1	165367526	11857	7.51	0.40	12	0.05	955.00	17860.00	8190	20231129	-12.45	5481	20230103	30.82	8190	-12.45	20231129	5481	30.82	20230103	9230	-22.32	20231113	6430	11.51	20230103	0.10	N	003690	500	826 억	44085797	N	N	3819	N	N
48	20231221	100147	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7160	-30	5	-0.42	446817860	62174	17.86	7170	7220	7130	9340	5040	7190	7186.57	26.66	34567	-4225	7296	7242	7156	7102	7016	7270	7130	827	2150	500	5460	10	1	165367526	11840	7.50	0.40	12	0.04	955.00	17860.00	8190	20231129	-12.58	5481	20230103	30.63	8190	-12.58	20231129	5481	30.63	20230103	9230	-22.43	20231113	6430	11.35	20230103	0.10	N	003690	500	826 억	44085797	N	N	3819	N	N
49	20231221	090148	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7140	-50	5	-0.70	29989160	4191	1.20	7170	7170	7140	9340	5040	7190	7155.61	26.66	34567	-237	7296	7242	7156	7102	7016	7270	7130	827	2150	500	5460	10	1	165367526	11807	7.48	0.40	12	0.00	955.00	17860.00	8190	20231129	-12.82	5481	20230103	30.27	8190	-12.82	20231129	5481	30.27	20230103	9230	-22.64	20231113	6430	11.04	20230103	0.10	N	003690	500	826 억	44085797	N	N	3819	N	N
50	20231220	160149	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7190	40	2	0.56	2480486600	347736	59.95	7160	7210	7070	9290	5010	7150	7133.08	26.65	45036	-2330	7316	7232	7066	6982	6816	7275	7025	827	2140	500	5430	10	1	165367526	11890	7.53	0.40	12	0.21	955.00	17860.00	8190	20231129	-12.21	5481	20230103	31.18	8190	-12.21	20231129	5481	31.18	20230103	9230	-22.10	20231113	6430	11.82	20230103	0.10	N	003690	500	826 억	44078643	N	N	3819	N	N
51	20231220	150153	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7200	50	2	0.70	2141786070	300649	51.83	7160	7200	7070	9290	5010	7150	7123.88	26.65	45036	-13134	7316	7232	7066	6982	6816	7275	7025	827	2140	500	5430	10	1	165367526	11906	7.54	0.40	12	0.18	955.00	17860.00	8190	20231129	-12.09	5481	20230103	31.36	8190	-12.09	20231129	5481	31.36	20230103	9230	-21.99	20231113	6430	11.98	20230103	0.10	N	003690	500	826 억	44078643	N	N	608	N	N
52	20231220	140155	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7140	-10	5	-0.14	1533134740	215802	37.20	7160	7170	7070	9290	5010	7150	7104.36	26.65	45036	-21579	7316	7232	7066	6982	6816	7275	7025	827	2140	500	5430	10	1	165367526	11807	7.48	0.40	12	0.13	955.00	17860.00	8190	20231129	-12.82	5481	20230103	30.27	8190	-12.82	20231129	5481	30.27	20230103	9230	-22.64	20231113	6430	11.04	20230103	0.10	N	003690	500	826 억	44078643	N	N	608	N	N
53	20231220	130155	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7120	-30	5	-0.42	1126476810	158808	27.38	7160	7170	7070	9290	5010	7150	7093.33	26.65	45036	-16242	7316	7232	7066	6982	6816	7275	7025	827	2140	500	5430	10	1	165367526	11774	7.46	0.40	12	0.10	955.00	17860.00	8190	20231129	-13.06	5481	20230103	29.90	8190	-13.06	20231129	5481	29.90	20230103	9230	-22.86	20231113	6430	10.73	20230103	0.10	N	003690	500	826 억	44078643	N	N	608	N	N
54	20231220	120147	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7100	-50	5	-0.70	923528000	130246	22.45	7160	7170	7070	9290	5010	7150	7090.64	26.65	45036	-22442	7316	7232	7066	6982	6816	7275	7025	827	2140	500	5430	10	1	165367526	11741	7.43	0.40	12	0.08	955.00	17860.00	8190	20231129	-13.31	5481	20230103	29.54	8190	-13.31	20231129	5481	29.54	20230103	9230	-23.08	20231113	6430	10.42	20230103	0.10	N	003690	500	826 억	44078643	N	N	608	N	N
55	20231220	110148	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7090	-60	5	-0.84	584946110	82454	14.22	7160	7170	7070	9290	5010	7150	7094.21	26.65	45036	-24513	7316	7232	7066	6982	6816	7275	7025	827	2140	500	5430	10	1	165367526	11725	7.42	0.40	12	0.05	955.00	17860.00	8190	20231129	-13.43	5481	20230103	29.36	8190	-13.43	20231129	5481	29.36	20230103	9230	-23.19	20231113	6430	10.26	20230103	0.10	N	003690	500	826 억	44078643	N	N	608	N	N
56	20231220	100147	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7090	-60	5	-0.84	340304530	47952	8.27	7160	7170	7070	9290	5010	7150	7096.77	26.65	45036	-20444	7316	7232	7066	6982	6816	7275	7025	827	2140	500	5430	10	1	165367526	11725	7.42	0.40	12	0.03	955.00	17860.00	8190	20231129	-13.43	5481	20230103	29.36	8190	-13.43	20231129	5481	29.36	20230103	9230	-23.19	20231113	6430	10.26	20230103	0.10	N	003690	500	826 억	44078643	N	N	608	N	N
57	20231220	090148	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7110	-40	5	-0.56	31507820	4413	0.76	7160	7170	7100	9290	5010	7150	7139.77	26.65	45036	-2163	7316	7232	7066	6982	6816	7275	7025	827	2140	500	5430	10	1	165367526	11758	7.45	0.40	12	0.00	955.00	17860.00	8190	20231129	-13.19	5481	20230103	29.72	8190	-13.19	20231129	5481	29.72	20230103	9230	-22.97	20231113	6430	10.58	20230103	0.10	N	003690	500	826 억	44078643	N	N	608	N	N
58	20231219	160148	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7150	110	2	1.56	4079600860	579289	274.51	7050	7150	6900	9150	4930	7040	7042.36	26.72	37214	13203	7186	7112	7066	6992	6946	7090	6970	827	2110	500	5350	10	1	165367526	11824	7.49	0.40	12	0.35	955.00	17860.00	8190	20231129	-12.70	5481	20230103	30.45	8190	-12.70	20231129	5481	30.45	20230103	9230	-22.54	20231113	6430	11.20	20230103	0.09	N	003690	500	826 억	44191971	N	N	608	N	N
59	20231219	150148	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7070	30	2	0.43	3467076940	493162	233.70	7050	7140	6900	9150	4930	7040	7030.30	26.72	37214	-8177	7186	7112	7066	6992	6946	7090	6970	827	2110	500	5350	10	1	165367526	11691	7.40	0.40	12	0.30	955.00	17860.00	8190	20231129	-13.68	5481	20230103	28.99	8190	-13.68	20231129	5481	28.99	20230103	9230	-23.40	20231113	6430	9.95	20230103	0.09	N	003690	500	826 억	44191971	N	N	330	N	N
60	20231219	140148	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7100	60	2	0.85	3021989700	430379	203.95	7050	7140	6900	9150	4930	7040	7021.69	26.72	37214	10281	7186	7112	7066	6992	6946	7090	6970	827	2110	500	5350	10	1	165367526	11741	7.43	0.40	12	0.26	955.00	17860.00	8190	20231129	-13.31	5481	20230103	29.54	8190	-13.31	20231129	5481	29.54	20230103	9230	-23.08	20231113	6430	10.42	20230103	0.09	N	003690	500	826 억	44191971	N	N	330	N	N
61	20231219	130149	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7090	50	2	0.71	2438893670	348304	165.05	7050	7120	6900	9150	4930	7040	7002.20	26.72	37214	31787	7186	7112	7066	6992	6946	7090	6970	827	2110	500	5350	10	1	165367526	11725	7.42	0.40	12	0.21	955.00	17860.00	8190	20231129	-13.43	5481	20230103	29.36	8190	-13.43	20231129	5481	29.36	20230103	9230	-23.19	20231113	6430	10.26	20230103	0.09	N	003690	500	826 억	44191971	N	N	330	N	N
62	20231219	120149	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7050	10	2	0.14	1884762280	269924	127.91	7050	7060	6900	9150	4930	7040	6982.57	26.72	37214	29543	7186	7112	7066	6992	6946	7090	6970	827	2110	500	5350	10	1	165367526	11658	7.38	0.39	12	0.16	955.00	17860.00	8190	20231129	-13.92	5481	20230103	28.63	8190	-13.92	20231129	5481	28.63	20230103	9230	-23.62	20231113	6430	9.64	20230103	0.09	N	003690	500	826 억	44191971	N	N	330	N	N
63	20231219	110148	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7000	-40	5	-0.57	1565234070	224486	106.38	7050	7050	6900	9150	4930	7040	6972.52	26.72	37214	22542	7186	7112	7066	6992	6946	7090	6970	827	2110	500	5350	10	1	165367526	11576	7.33	0.39	12	0.14	955.00	17860.00	8190	20231129	-14.53	5481	20230103	27.71	8190	-14.53	20231129	5481	27.71	20230103	9230	-24.16	20231113	6430	8.86	20230103	0.09	N	003690	500	826 억	44191971	N	N	330	N	N
64	20231219	100147	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	6960	-80	5	-1.14	1108156930	159105	75.40	7050	7050	6900	9150	4930	7040	6964.94	26.72	37214	-13560	7186	7112	7066	6992	6946	7090	6970	827	2110	500	5350	10	1	165367526	11510	7.29	0.39	12	0.10	955.00	17860.00	8190	20231129	-15.02	5481	20230103	26.98	8190	-15.02	20231129	5481	26.98	20230103	9230	-24.59	20231113	6430	8.24	20230103	0.09	N	003690	500	826 억	44191971	N	N	330	N	N
65	20231219	090147	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7050	10	2	0.14	3962100	562	0.27	7050	7050	7050	9150	4930	7040	7050.00	26.72	37214	-143	7186	7112	7066	6992	6946	7090	6970	827	2110	500	5350	10	1	165367526	11658	7.38	0.39	12	0.00	955.00	17860.00	8190	20231129	-13.92	5481	20230103	28.63	8190	-13.92	20231129	5481	28.63	20230103	9230	-23.62	20231113	6430	9.64	20230103	0.09	N	003690	500	826 억	44191971	N	N	330	N	N
66	20231218	160148	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7040	-60	5	-0.85	1484840730	210299	32.97	7120	7140	7020	9230	4970	7100	7060.59	26.75	22553	-47460	7280	7190	7110	7020	6940	7150	6980	827	2130	500	5390	10	1	165367526	11642	7.37	0.39	12	0.13	955.00	17860.00	8190	20231129	-14.04	5481	20230103	28.44	8190	-14.04	20231129	5481	28.44	20230103	9230	-23.73	20231113	6430	9.49	20230103	0.08	N	003690	500	826 억	44238789	N	N	330	N	N
67	20231218	150147	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7060	-40	5	-0.56	1180752030	167105	26.20	7120	7140	7050	9230	4970	7100	7065.87	26.75	22553	-37821	7280	7190	7110	7020	6940	7150	6980	827	2130	500	5390	10	1	165367526	11675	7.39	0.40	12	0.10	955.00	17860.00	8190	20231129	-13.80	5481	20230103	28.81	8190	-13.80	20231129	5481	28.81	20230103	9230	-23.51	20231113	6430	9.80	20230103	0.08	N	003690	500	826 억	44238789	N	N	10501	N	N
68	20231218	140148	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7050	-50	5	-0.70	846432920	119743	18.77	7120	7140	7050	9230	4970	7100	7068.67	26.75	22553	-26911	7280	7190	7110	7020	6940	7150	6980	827	2130	500	5390	10	1	165367526	11658	7.38	0.39	12	0.07	955.00	17860.00	8190	20231129	-13.92	5481	20230103	28.63	8190	-13.92	20231129	5481	28.63	20230103	9230	-23.62	20231113	6430	9.64	20230103	0.08	N	003690	500	826 억	44238789	N	N	10501	N	N
69	20231218	130147	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7060	-40	5	-0.56	626793280	88646	13.90	7120	7140	7050	9230	4970	7100	7070.65	26.75	22553	-17709	7280	7190	7110	7020	6940	7150	6980	827	2130	500	5390	10	1	165367526	11675	7.39	0.40	12	0.05	955.00	17860.00	8190	20231129	-13.80	5481	20230103	28.81	8190	-13.80	20231129	5481	28.81	20230103	9230	-23.51	20231113	6430	9.80	20230103	0.08	N	003690	500	826 억	44238789	N	N	10501	N	N
70	20231218	120147	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7070	-30	5	-0.42	483819700	68416	10.73	7120	7140	7050	9230	4970	7100	7071.61	26.75	22553	-11483	7280	7190	7110	7020	6940	7150	6980	827	2130	500	5390	10	1	165367526	11691	7.40	0.40	12	0.04	955.00	17860.00	8190	20231129	-13.68	5481	20230103	28.99	8190	-13.68	20231129	5481	28.99	20230103	9230	-23.40	20231113	6430	9.95	20230103	0.08	N	003690	500	826 억	44238789	N	N	10501	N	N
71	20231218	110147	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7080	-20	5	-0.28	393867420	55686	8.73	7120	7140	7050	9230	4970	7100	7072.86	26.75	22553	-10215	7280	7190	7110	7020	6940	7150	6980	827	2130	500	5390	10	1	165367526	11708	7.41	0.40	12	0.03	955.00	17860.00	8190	20231129	-13.55	5481	20230103	29.17	8190	-13.55	20231129	5481	29.17	20230103	9230	-23.29	20231113	6430	10.11	20230103	0.08	N	003690	500	826 억	44238789	N	N	10501	N	N
72	20231218	100147	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7060	-40	5	-0.56	264531980	37394	5.86	7120	7140	7050	9230	4970	7100	7073.97	26.75	22553	-7073	7280	7190	7110	7020	6940	7150	6980	827	2130	500	5390	10	1	165367526	11675	7.39	0.40	12	0.02	955.00	17860.00	8190	20231129	-13.80	5481	20230103	28.81	8190	-13.80	20231129	5481	28.81	20230103	9230	-23.51	20231113	6430	9.80	20230103	0.08	N	003690	500	826 억	44238789	N	N	10501	N	N
73	20231218	090145	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7120	20	2	0.28	5141750	723	0.11	7120	7120	7110	9230	4970	7100	7119.98	26.75	22553	-43	7280	7190	7110	7020	6940	7150	6980	827	2130	500	5390	10	1	165367526	11774	7.46	0.40	12	0.00	955.00	17860.00	8190	20231129	-13.06	5481	20230103	29.90	8190	-13.06	20231129	5481	29.90	20230103	9230	-22.86	20231113	6430	10.73	20230103	0.08	N	003690	500	826 억	44238789	N	N	10501	N	N
74	20231215	160146	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7100	-80	5	-1.11	4519521130	637279	203.18	7200	7200	7030	9330	5030	7180	7091.88	26.87	39633	-146725	7380	7280	7220	7120	7060	7250	7090	827	2150	500	5450	10	1	165367526	11741	7.43	0.40	12	0.39	955.00	17860.00	8190	20231129	-13.31	5481	20230103	29.54	8190	-13.31	20231129	5481	29.54	20230103	9230	-23.08	20231113	6430	10.42	20230103	0.07	N	003690	500	826 억	44433290	N	N	10501	N	N
75	20231215	150148	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7060	-120	5	-1.67	3303879660	465903	148.54	7200	7200	7030	9330	5030	7180	7091.35	26.87	39633	-145710	7380	7280	7220	7120	7060	7250	7090	827	2150	500	5450	10	1	165367526	11675	7.39	0.40	12	0.28	955.00	17860.00	8190	20231129	-13.80	5481	20230103	28.81	8190	-13.80	20231129	5481	28.81	20230103	9230	-23.51	20231113	6430	9.80	20230103	0.07	N	003690	500	826 억	44433290	N	N	6689	N	N
76	20231215	140147	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7060	-120	5	-1.67	2249516500	316617	100.94	7200	7200	7060	9330	5030	7180	7104.85	26.87	39633	-113477	7380	7280	7220	7120	7060	7250	7090	827	2150	500	5450	10	1	165367526	11675	7.39	0.40	12	0.19	955.00	17860.00	8190	20231129	-13.80	5481	20230103	28.81	8190	-13.80	20231129	5481	28.81	20230103	9230	-23.51	20231113	6430	9.80	20230103	0.07	N	003690	500	826 억	44433290	N	N	6689	N	N
77	20231215	130146	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7110	-70	5	-0.97	1312406200	184492	58.82	7200	7200	7080	9330	5030	7180	7113.62	26.87	39633	-41661	7380	7280	7220	7120	7060	7250	7090	827	2150	500	5450	10	1	165367526	11758	7.45	0.40	12	0.11	955.00	17860.00	8190	20231129	-13.19	5481	20230103	29.72	8190	-13.19	20231129	5481	29.72	20230103	9230	-22.97	20231113	6430	10.58	20230103	0.07	N	003690	500	826 억	44433290	N	N	6689	N	N
78	20231215	120146	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7110	-70	5	-0.97	1149208150	161549	51.50	7200	7200	7080	9330	5030	7180	7113.68	26.87	39633	-39956	7380	7280	7220	7120	7060	7250	7090	827	2150	500	5450	10	1	165367526	11758	7.45	0.40	12	0.10	955.00	17860.00	8190	20231129	-13.19	5481	20230103	29.72	8190	-13.19	20231129	5481	29.72	20230103	9230	-22.97	20231113	6430	10.58	20230103	0.07	N	003690	500	826 억	44433290	N	N	6689	N	N
79	20231215	110147	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7120	-60	5	-0.84	1001869580	140835	44.90	7200	7200	7080	9330	5030	7180	7113.78	26.87	39633	-37646	7380	7280	7220	7120	7060	7250	7090	827	2150	500	5450	10	1	165367526	11774	7.46	0.40	12	0.09	955.00	17860.00	8190	20231129	-13.06	5481	20230103	29.90	8190	-13.06	20231129	5481	29.90	20230103	9230	-22.86	20231113	6430	10.73	20230103	0.07	N	003690	500	826 억	44433290	N	N	6689	N	N
80	20231215	100147	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7100	-80	5	-1.11	747888410	105150	33.52	7200	7200	7080	9330	5030	7180	7112.59	26.87	39633	-32397	7380	7280	7220	7120	7060	7250	7090	827	2150	500	5450	10	1	165367526	11741	7.43	0.40	12	0.06	955.00	17860.00	8190	20231129	-13.31	5481	20230103	29.54	8190	-13.31	20231129	5481	29.54	20230103	9230	-23.08	20231113	6430	10.42	20230103	0.07	N	003690	500	826 억	44433290	N	N	6689	N	N
81	20231215	090146	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7190	10	2	0.14	3210940	446	0.14	7200	7200	7190	9330	5030	7180	7199.42	26.87	39633	-29	7380	7280	7220	7120	7060	7250	7090	827	2150	500	5450	10	1	165367526	11890	7.53	0.40	12	0.00	955.00	17860.00	8190	20231129	-12.21	5481	20230103	31.18	8190	-12.21	20231129	5481	31.18	20230103	9230	-22.10	20231113	6430	11.82	20230103	0.07	N	003690	500	826 억	44433290	N	N	6689	N	N
82	20231214	160146	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7180	-100	5	-1.37	2258859050	313386	49.48	7280	7320	7160	9460	5100	7280	7207.95	26.89	-9850	-1525	7600	7440	7350	7190	7100	7395	7145	827	2180	500	5530	10	1	165367526	11873	7.52	0.40	12	0.19	955.00	17860.00	8190	20231129	-12.33	5481	20230103	31.00	8190	-12.33	20231129	5481	31.00	20230103	9230	-22.21	20231113	6430	11.66	20230103	0.07	N	003690	500	826 억	44461740	N	N	6689	N	N
83	20231214	150149	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7200	-80	5	-1.10	2058493490	285509	45.08	7280	7320	7160	9460	5100	7280	7209.86	26.89	-9850	-7182	7600	7440	7350	7190	7100	7395	7145	827	2180	500	5530	10	1	165367526	11906	7.54	0.40	12	0.17	955.00	17860.00	8190	20231129	-12.09	5481	20230103	31.36	8190	-12.09	20231129	5481	31.36	20230103	9230	-21.99	20231113	6430	11.98	20230103	0.07	N	003690	500	826 억	44461740	N	N	14726	N	N
84	20231214	140151	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7190	-90	5	-1.24	1833604730	254270	40.15	7280	7320	7160	9460	5100	7280	7211.20	26.89	-9850	-15616	7600	7440	7350	7190	7100	7395	7145	827	2180	500	5530	10	1	165367526	11890	7.53	0.40	12	0.15	955.00	17860.00	8190	20231129	-12.21	5481	20230103	31.18	8190	-12.21	20231129	5481	31.18	20230103	9230	-22.10	20231113	6430	11.82	20230103	0.07	N	003690	500	826 억	44461740	N	N	14726	N	N
85	20231214	130150	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7170	-110	5	-1.51	1573137970	217975	34.42	7280	7320	7160	9460	5100	7280	7217.00	26.89	-9850	-23996	7600	7440	7350	7190	7100	7395	7145	827	2180	500	5530	10	1	165367526	11857	7.51	0.40	12	0.13	955.00	17860.00	8190	20231129	-12.45	5481	20230103	30.82	8190	-12.45	20231129	5481	30.82	20230103	9230	-22.32	20231113	6430	11.51	20230103	0.07	N	003690	500	826 억	44461740	N	N	14726	N	N
86	20231214	120151	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7170	-110	5	-1.51	1219891420	168705	26.64	7280	7320	7170	9460	5100	7280	7230.86	26.89	-9850	-26682	7600	7440	7350	7190	7100	7395	7145	827	2180	500	5530	10	1	165367526	11857	7.51	0.40	12	0.10	955.00	17860.00	8190	20231129	-12.45	5481	20230103	30.82	8190	-12.45	20231129	5481	30.82	20230103	9230	-22.32	20231113	6430	11.51	20230103	0.07	N	003690	500	826 억	44461740	N	N	14726	N	N
87	20231214	110149	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7190	-90	5	-1.24	1039449140	143573	22.67	7280	7320	7170	9460	5100	7280	7239.81	26.89	-9850	-29521	7600	7440	7350	7190	7100	7395	7145	827	2180	500	5530	10	1	165367526	11890	7.53	0.40	12	0.09	955.00	17860.00	8190	20231129	-12.21	5481	20230103	31.18	8190	-12.21	20231129	5481	31.18	20230103	9230	-22.10	20231113	6430	11.82	20230103	0.07	N	003690	500	826 억	44461740	N	N	14726	N	N
88	20231214	100146	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7250	-30	5	-0.41	456063800	62697	9.90	7280	7320	7250	9460	5100	7280	7274.07	26.89	-9850	-12821	7600	7440	7350	7190	7100	7395	7145	827	2180	500	5530	10	1	165367526	11989	7.59	0.41	12	0.04	955.00	17860.00	8190	20231129	-11.48	5481	20230103	32.28	8190	-11.48	20231129	5481	32.28	20230103	9230	-21.45	20231113	6430	12.75	20230103	0.07	N	003690	500	826 억	44461740	N	N	14726	N	N
89	20231214	090143	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7280	0	3	0.00	15509760	2130	0.34	7280	7290	7280	9460	5100	7280	7281.74	26.89	-9850	-438	7600	7440	7350	7190	7100	7395	7145	827	2180	500	5530	10	1	165367526	12039	7.62	0.41	12	0.00	955.00	17860.00	8190	20231129	-11.11	5481	20230103	32.82	8190	-11.11	20231129	5481	32.82	20230103	9230	-21.13	20231113	6430	13.22	20230103	0.07	N	003690	500	826 억	44461740	N	N	14726	N	N
90	20231213	160145	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7280	-230	5	-3.06	4519022010	618142	202.40	7510	7510	7260	9760	5260	7510	7310.77	26.96	-6901	-35901	7630	7570	7510	7450	7390	7540	7420	827	2250	500	5700	10	1	165367526	12039	7.62	0.41	12	0.37	955.00	17860.00	8190	20231129	-11.11	5481	20230103	32.82	8190	-11.11	20231129	5481	32.82	20230103	9230	-21.13	20231113	6430	13.22	20230103	0.07	N	003690	500	826 억	44584335	N	N	14726	N	N
91	20231213	150149	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7260	-250	5	-3.33	3898288770	532829	174.47	7510	7510	7260	9760	5260	7510	7316.21	26.96	-6901	-41007	7630	7570	7510	7450	7390	7540	7420	827	2250	500	5700	10	1	165367526	12006	7.60	0.41	12	0.32	955.00	17860.00	8190	20231129	-11.36	5481	20230103	32.46	8190	-11.36	20231129	5481	32.46	20230103	9230	-21.34	20231113	6430	12.91	20230103	0.07	N	003690	500	826 억	44584335	N	N	15731	N	N
92	20231213	140151	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7270	-240	5	-3.20	3158786410	431220	141.20	7510	7510	7270	9760	5260	7510	7325.23	26.96	-6901	-45964	7630	7570	7510	7450	7390	7540	7420	827	2250	500	5700	10	1	165367526	12022	7.61	0.41	12	0.26	955.00	17860.00	8190	20231129	-11.23	5481	20230103	32.64	8190	-11.23	20231129	5481	32.64	20230103	9230	-21.24	20231113	6430	13.06	20230103	0.07	N	003690	500	826 억	44584335	N	N	15731	N	N
93	20231213	130147	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7280	-230	5	-3.06	2797449800	381610	124.95	7510	7510	7270	9760	5260	7510	7330.65	26.96	-6901	-48374	7630	7570	7510	7450	7390	7540	7420	827	2250	500	5700	10	1	165367526	12039	7.62	0.41	12	0.23	955.00	17860.00	8190	20231129	-11.11	5481	20230103	32.82	8190	-11.11	20231129	5481	32.82	20230103	9230	-21.13	20231113	6430	13.22	20230103	0.07	N	003690	500	826 억	44584335	N	N	15731	N	N
94	20231213	120147	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7280	-230	5	-3.06	2179740240	296853	97.20	7510	7510	7270	9760	5260	7510	7342.83	26.96	-6901	-44580	7630	7570	7510	7450	7390	7540	7420	827	2250	500	5700	10	1	165367526	12039	7.62	0.41	12	0.18	955.00	17860.00	8190	20231129	-11.11	5481	20230103	32.82	8190	-11.11	20231129	5481	32.82	20230103	9230	-21.13	20231113	6430	13.22	20230103	0.07	N	003690	500	826 억	44584335	N	N	15731	N	N
95	20231213	110148	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7280	-230	5	-3.06	1765038580	239887	78.55	7510	7510	7280	9760	5260	7510	7357.79	26.96	-6901	-40954	7630	7570	7510	7450	7390	7540	7420	827	2250	500	5700	10	1	165367526	12039	7.62	0.41	12	0.15	955.00	17860.00	8190	20231129	-11.11	5481	20230103	32.82	8190	-11.11	20231129	5481	32.82	20230103	9230	-21.13	20231113	6430	13.22	20230103	0.07	N	003690	500	826 억	44584335	N	N	15731	N	N
96	20231213	100150	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7360	-150	5	-2.00	892756240	120756	39.54	7510	7510	7350	9760	5260	7510	7393.06	26.96	-6901	-20542	7630	7570	7510	7450	7390	7540	7420	827	2250	500	5700	10	1	165367526	12171	7.71	0.41	12	0.07	955.00	17860.00	8190	20231129	-10.13	5481	20230103	34.28	8190	-10.13	20231129	5481	34.28	20230103	9230	-20.26	20231113	6430	14.46	20230103	0.07	N	003690	500	826 억	44584335	N	N	15731	N	N
97	20231213	090148	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7500	-10	5	-0.13	7523310	1004	0.33	7510	7510	7470	9760	5260	7510	7493.34	26.96	-6901	-601	7630	7570	7510	7450	7390	7540	7420	827	2250	500	5700	10	1	165367526	12403	7.85	0.42	12	0.00	955.00	17860.00	8190	20231129	-8.42	5481	20230103	36.84	8190	-8.42	20231129	5481	36.84	20230103	9230	-18.74	20231113	6430	16.64	20230103	0.07	N	003690	500	826 억	44584335	N	N	15731	N	N
98	20231212	160144	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7510	-80	5	-1.05	2291206150	304878	228.83	7530	7570	7450	9860	5320	7590	7515.16	26.99	53647	-30435	7676	7632	7566	7522	7456	7655	7545	827	2270	500	5760	10	1	165367526	12419	7.86	0.42	12	0.18	955.00	17860.00	8190	20231129	-8.30	5481	20230103	37.02	8190	-8.30	20231129	5481	37.02	20230103	9230	-18.63	20231113	6430	16.80	20230103	0.07	N	003690	500	826 억	44638048	N	N	15731	N	N
99	20231212	150145	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7510	-80	5	-1.05	2030798720	270167	202.77	7530	7570	7450	9860	5320	7590	7516.83	26.99	53647	-28690	7676	7632	7566	7522	7456	7655	7545	827	2270	500	5760	10	1	165367526	12419	7.86	0.42	12	0.16	955.00	17860.00	8190	20231129	-8.30	5481	20230103	37.02	8190	-8.30	20231129	5481	37.02	20230103	9230	-18.63	20231113	6430	16.80	20230103	0.07	N	003690	500	826 억	44638048	N	N	136	N	N
100	20231212	140143	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7530	-60	5	-0.79	1716859530	228384	171.41	7530	7570	7450	9860	5320	7590	7517.42	26.99	53647	-14759	7676	7632	7566	7522	7456	7655	7545	827	2270	500	5760	10	1	165367526	12452	7.88	0.42	12	0.14	955.00	17860.00	8190	20231129	-8.06	5481	20230103	37.38	8190	-8.06	20231129	5481	37.38	20230103	9230	-18.42	20231113	6430	17.11	20230103	0.07	N	003690	500	826 억	44638048	N	N	136	N	N
101	20231212	130142	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7540	-50	5	-0.66	1401768590	186524	140.00	7530	7570	7450	9860	5320	7590	7515.22	26.99	53647	-18267	7676	7632	7566	7522	7456	7655	7545	827	2270	500	5760	10	1	165367526	12469	7.90	0.42	12	0.11	955.00	17860.00	8190	20231129	-7.94	5481	20230103	37.57	8190	-7.94	20231129	5481	37.57	20230103	9230	-18.31	20231113	6430	17.26	20230103	0.07	N	003690	500	826 억	44638048	N	N	136	N	N
102	20231212	120141	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7510	-80	5	-1.05	1216760340	161938	121.54	7530	7570	7450	9860	5320	7590	7513.74	26.99	53647	-14350	7676	7632	7566	7522	7456	7655	7545	827	2270	500	5760	10	1	165367526	12419	7.86	0.42	12	0.10	955.00	17860.00	8190	20231129	-8.30	5481	20230103	37.02	8190	-8.30	20231129	5481	37.02	20230103	9230	-18.63	20231113	6430	16.80	20230103	0.07	N	003690	500	826 억	44638048	N	N	136	N	N
103	20231212	110142	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7520	-70	5	-0.92	936069390	124567	93.49	7530	7570	7450	9860	5320	7590	7514.58	26.99	53647	-12064	7676	7632	7566	7522	7456	7655	7545	827	2270	500	5760	10	1	165367526	12436	7.87	0.42	12	0.08	955.00	17860.00	8190	20231129	-8.18	5481	20230103	37.20	8190	-8.18	20231129	5481	37.20	20230103	9230	-18.53	20231113	6430	16.95	20230103	0.07	N	003690	500	826 억	44638048	N	N	136	N	N
104	20231212	100147	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7540	-50	5	-0.66	662109840	88168	66.17	7530	7570	7450	9860	5320	7590	7509.64	26.99	53647	-9192	7676	7632	7566	7522	7456	7655	7545	827	2270	500	5760	10	1	165367526	12469	7.90	0.42	12	0.05	955.00	17860.00	8190	20231129	-7.94	5481	20230103	37.57	8190	-7.94	20231129	5481	37.57	20230103	9230	-18.31	20231113	6430	17.26	20230103	0.07	N	003690	500	826 억	44638048	N	N	136	N	N
105	20231212	090143	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7490	-100	5	-1.32	75445290	10045	7.54	7530	7550	7490	9860	5320	7590	7510.71	26.99	53647	-2279	7676	7632	7566	7522	7456	7655	7545	827	2270	500	5760	10	1	165367526	12386	7.84	0.42	12	0.01	955.00	17860.00	8190	20231129	-8.55	5481	20230103	36.65	8190	-8.55	20231129	5481	36.65	20230103	9230	-18.85	20231113	6430	16.49	20230103	0.07	N	003690	500	826 억	44638048	N	N	136	N	N
106	20231211	160145	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7590	60	2	0.80	1001651740	132839	47.41	7520	7610	7500	9780	5280	7530	7540.15	31.63	-28790	35485	7763	7646	7573	7456	7383	7610	7420	704	2250	500	5720	10	1	140822939	10688	7.95	0.42	12	0.09	955.00	17860.00	8190	20231129	-7.33	5481	20230103	38.48	8190	-7.33	20231129	5481	38.48	20230103	9230	-17.77	20231113	6430	18.04	20230103	0.07	N	003690	500	704 억	44543100	N	N	136	N	N
107	20231211	150144	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7550	20	2	0.27	951388550	126203	45.04	7520	7610	7500	9780	5280	7530	7538.56	31.63	-28790	34096	7763	7646	7573	7456	7383	7610	7420	704	2250	500	5720	10	1	140822939	10632	7.91	0.42	12	0.09	955.00	17860.00	8190	20231129	-7.81	5481	20230103	37.75	8190	-7.81	20231129	5481	37.75	20230103	9230	-18.20	20231113	6430	17.42	20230103	0.07	N	003690	500	704 억	44543100	N	N	0	N	N
108	20231211	140145	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7540	10	2	0.13	885443070	117453	41.92	7520	7610	7500	9780	5280	7530	7538.70	31.63	-28790	31672	7763	7646	7573	7456	7383	7610	7420	704	2250	500	5720	10	1	140822939	10618	7.90	0.42	12	0.08	955.00	17860.00	8190	20231129	-7.94	5481	20230103	37.57	8190	-7.94	20231129	5481	37.57	20230103	9230	-18.31	20231113	6430	17.26	20230103	0.07	N	003690	500	704 억	44543100	N	N	0	N	N
109	20231211	130145	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7540	10	2	0.13	820356070	108818	38.84	7520	7610	7500	9780	5280	7530	7538.79	31.63	-28790	32101	7763	7646	7573	7456	7383	7610	7420	704	2250	500	5720	10	1	140822939	10618	7.90	0.42	12	0.08	955.00	17860.00	8190	20231129	-7.94	5481	20230103	37.57	8190	-7.94	20231129	5481	37.57	20230103	9230	-18.31	20231113	6430	17.26	20230103	0.07	N	003690	500	704 억	44543100	N	N	0	N	N
110	20231211	120145	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7550	20	2	0.27	747216920	99111	35.37	7520	7610	7500	9780	5280	7530	7539.19	31.63	-28790	30350	7763	7646	7573	7456	7383	7610	7420	704	2250	500	5720	10	1	140822939	10632	7.91	0.42	12	0.07	955.00	17860.00	8190	20231129	-7.81	5481	20230103	37.75	8190	-7.81	20231129	5481	37.75	20230103	9230	-18.20	20231113	6430	17.42	20230103	0.07	N	003690	500	704 억	44543100	N	N	0	N	N
111	20231211	110144	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7580	50	2	0.66	355663160	47031	16.79	7520	7610	7520	9780	5280	7530	7562.31	31.63	-28790	8162	7763	7646	7573	7456	7383	7610	7420	704	2250	500	5720	10	1	140822939	10674	7.94	0.42	12	0.03	955.00	17860.00	8190	20231129	-7.45	5481	20230103	38.30	8190	-7.45	20231129	5481	38.30	20230103	9230	-17.88	20231113	6430	17.88	20230103	0.07	N	003690	500	704 억	44543100	N	N	0	N	N
112	20231211	100145	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7570	40	2	0.53	194253590	25742	9.19	7520	7580	7520	9780	5280	7530	7546.17	31.63	-28790	5404	7763	7646	7573	7456	7383	7610	7420	704	2250	500	5720	10	1	140822939	10660	7.93	0.42	12	0.02	955.00	17860.00	8190	20231129	-7.57	5481	20230103	38.11	8190	-7.57	20231129	5481	38.11	20230103	9230	-17.98	20231113	6430	17.73	20230103	0.07	N	003690	500	704 억	44543100	N	N	0	N	N
113	20231211	090145	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7530	0	3	0.00	6911650	919	0.33	7520	7560	7520	9780	5280	7530	7520.84	31.63	-28790	173	7763	7646	7573	7456	7383	7610	7420	704	2250	500	5720	10	1	140822939	10604	7.88	0.42	12	0.00	955.00	17860.00	8190	20231129	-8.06	5481	20230103	37.38	8190	-8.06	20231129	5481	37.38	20230103	9230	-18.42	20231113	6430	17.11	20230103	0.07	N	003690	500	704 억	44543100	N	N	0	N	N
114	20231208	160144	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7530	-170	5	-2.21	2120487340	279924	149.11	7680	7690	7500	10010	5390	7700	7575.25	31.63	0	22919	7793	7746	7693	7646	7593	7720	7620	704	2310	500	5850	10	1	140822939	10604	7.88	0.42	12	0.20	955.00	17860.00	8190	20231129	-8.06	5481	20230103	37.38	8190	-8.06	20231129	5481	37.38	20230103	9230	-18.42	20231113	6430	17.11	20230103	0.07	N	003690	500	704 억	44543100	N	N	0	N	N
115	20231208	150144	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7510	-190	5	-2.47	1991893840	262822	140.00	7680	7690	7500	10010	5390	7700	7578.87	31.63	0	24800	7793	7746	7693	7646	7593	7720	7620	704	2310	500	5850	10	1	140822939	10576	7.86	0.42	12	0.19	955.00	17860.00	8190	20231129	-8.30	5481	20230103	37.02	8190	-8.30	20231129	5481	37.02	20230103	9230	-18.63	20231113	6430	16.80	20230103	0.07	N	003690	500	704 억	44543100	N	N	0	N	N
116	20231208	140144	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7530	-170	5	-2.21	1539964760	202703	107.97	7680	7690	7530	10010	5390	7700	7597.15	31.63	0	22754	7793	7746	7693	7646	7593	7720	7620	704	2310	500	5850	10	1	140822939	10604	7.88	0.42	12	0.14	955.00	17860.00	8190	20231129	-8.06	5481	20230103	37.38	8190	-8.06	20231129	5481	37.38	20230103	9230	-18.42	20231113	6430	17.11	20230103	0.07	N	003690	500	704 억	44543100	N	N	0	N	N
117	20231208	130143	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7570	-130	5	-1.69	1132989170	148787	79.25	7680	7690	7570	10010	5390	7700	7614.84	31.63	0	15567	7793	7746	7693	7646	7593	7720	7620	704	2310	500	5850	10	1	140822939	10660	7.93	0.42	12	0.11	955.00	17860.00	8190	20231129	-7.57	5481	20230103	38.11	8190	-7.57	20231129	5481	38.11	20230103	9230	-17.98	20231113	6430	17.73	20230103	0.07	N	003690	500	704 억	44543100	N	N	0	N	N
118	20231208	120143	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7620	-80	5	-1.04	863206380	113252	60.33	7680	7690	7590	10010	5390	7700	7622.00	31.63	0	6133	7793	7746	7693	7646	7593	7720	7620	704	2310	500	5850	10	1	140822939	10731	7.98	0.43	12	0.08	955.00	17860.00	8190	20231129	-6.96	5481	20230103	39.03	8190	-6.96	20231129	5481	39.03	20230103	9230	-17.44	20231113	6430	18.51	20230103	0.07	N	003690	500	704 억	44543100	N	N	0	N	N
119	20231208	110143	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7610	-90	5	-1.17	595822430	78100	41.60	7680	7690	7600	10010	5390	7700	7628.97	31.63	0	1448	7793	7746	7693	7646	7593	7720	7620	704	2310	500	5850	10	1	140822939	10717	7.97	0.43	12	0.06	955.00	17860.00	8190	20231129	-7.08	5481	20230103	38.84	8190	-7.08	20231129	5481	38.84	20230103	9230	-17.55	20231113	6430	18.35	20230103	0.07	N	003690	500	704 억	44543100	N	N	0	N	N
120	20231208	100144	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7620	-80	5	-1.04	446173350	58447	31.13	7680	7690	7600	10010	5390	7700	7633.81	31.63	0	2328	7793	7746	7693	7646	7593	7720	7620	704	2310	500	5850	10	1	140822939	10731	7.98	0.43	12	0.04	955.00	17860.00	8190	20231129	-6.96	5481	20230103	39.03	8190	-6.96	20231129	5481	39.03	20230103	9230	-17.44	20231113	6430	18.51	20230103	0.07	N	003690	500	704 억	44543100	N	N	0	N	N
121	20231208	090142	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7670	-30	5	-0.39	29448120	3835	2.04	7680	7680	7670	10010	5390	7700	7678.78	31.63	0	43	7793	7746	7693	7646	7593	7720	7620	704	2310	500	5850	10	1	140822939	10801	8.03	0.43	12	0.00	955.00	17860.00	8190	20231129	-6.35	5481	20230103	39.94	8190	-6.35	20231129	5481	39.94	20230103	9230	-16.90	20231113	6430	19.28	20230103	0.07	N	003690	500	704 억	44543100	N	N	0	N	N
122	20231207	160142	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7700	-30	5	-0.39	1439766870	187368	137.76	7730	7740	7640	10040	5420	7730	7684.16	31.64	0	-24787	7883	7806	7753	7676	7623	7780	7650	704	2310	500	5870	10	1	140822939	10843	8.06	0.43	12	0.13	955.00	17860.00	8190	20231129	-5.98	5481	20230103	40.49	8190	-5.98	20231129	5481	40.49	20230103	9230	-16.58	20231113	6430	19.75	20230103	0.11	N	003690	500	704 억	44553785	N	N	2278	N	N
123	20231207	150144	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7680	-50	5	-0.65	1339011480	174263	128.12	7730	7740	7640	10040	5420	7730	7683.85	31.64	0	-23576	7883	7806	7753	7676	7623	7780	7650	704	2310	500	5870	10	1	140822939	10815	8.04	0.43	12	0.12	955.00	17860.00	8190	20231129	-6.23	5481	20230103	40.12	8190	-6.23	20231129	5481	40.12	20230103	9230	-16.79	20231113	6430	19.44	20230103	0.11	N	003690	500	704 억	44553785	N	N	2278	N	N
124	20231207	140143	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7680	-50	5	-0.65	1093601200	142313	104.63	7730	7740	7640	10040	5420	7730	7684.48	31.64	0	-17597	7883	7806	7753	7676	7623	7780	7650	704	2310	500	5870	10	1	140822939	10815	8.04	0.43	12	0.10	955.00	17860.00	8190	20231129	-6.23	5481	20230103	40.12	8190	-6.23	20231129	5481	40.12	20230103	9230	-16.79	20231113	6430	19.44	20230103	0.11	N	003690	500	704 억	44553785	N	N	2278	N	N
125	20231207	130142	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7700	-30	5	-0.39	958931670	124782	91.74	7730	7740	7640	10040	5420	7730	7684.86	31.64	0	-13341	7883	7806	7753	7676	7623	7780	7650	704	2310	500	5870	10	1	140822939	10843	8.06	0.43	12	0.09	955.00	17860.00	8190	20231129	-5.98	5481	20230103	40.49	8190	-5.98	20231129	5481	40.49	20230103	9230	-16.58	20231113	6430	19.75	20230103	0.11	N	003690	500	704 억	44553785	N	N	2278	N	N
126	20231207	120142	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7700	-30	5	-0.39	809578960	105387	77.48	7730	7740	7640	10040	5420	7730	7681.96	31.64	0	-13930	7883	7806	7753	7676	7623	7780	7650	704	2310	500	5870	10	1	140822939	10843	8.06	0.43	12	0.07	955.00	17860.00	8190	20231129	-5.98	5481	20230103	40.49	8190	-5.98	20231129	5481	40.49	20230103	9230	-16.58	20231113	6430	19.75	20230103	0.11	N	003690	500	704 억	44553785	N	N	2278	N	N
127	20231207	110140	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7640	-90	5	-1.16	645524290	84075	61.81	7730	7740	7640	10040	5420	7730	7677.96	31.64	0	-17817	7883	7806	7753	7676	7623	7780	7650	704	2310	500	5870	10	1	140822939	10759	8.00	0.43	12	0.06	955.00	17860.00	8190	20231129	-6.72	5481	20230103	39.39	8190	-6.72	20231129	5481	39.39	20230103	9230	-17.23	20231113	6430	18.82	20230103	0.11	N	003690	500	704 억	44553785	N	N	2278	N	N
128	20231207	100142	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7680	-50	5	-0.65	337337270	43825	32.22	7730	7740	7670	10040	5420	7730	7697.37	31.64	0	-9202	7883	7806	7753	7676	7623	7780	7650	704	2310	500	5870	10	1	140822939	10815	8.04	0.43	12	0.03	955.00	17860.00	8190	20231129	-6.23	5481	20230103	40.12	8190	-6.23	20231129	5481	40.12	20230103	9230	-16.79	20231113	6430	19.44	20230103	0.11	N	003690	500	704 억	44553785	N	N	2278	N	N
129	20231207	090143	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7700	-30	5	-0.39	21808300	2824	2.08	7730	7730	7700	10040	5420	7730	7722.49	31.64	0	-373	7883	7806	7753	7676	7623	7780	7650	704	2310	500	5870	10	1	140822939	10843	8.06	0.43	12	0.00	955.00	17860.00	8190	20231129	-5.98	5481	20230103	40.49	8190	-5.98	20231129	5481	40.49	20230103	9230	-16.58	20231113	6430	19.75	20230103	0.11	N	003690	500	704 억	44553785	N	N	2278	N	N
130	20231206	160140	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7730	-80	5	-1.02	1052217790	135939	36.53	7810	7830	7700	10150	5470	7810	7740.39	31.67	0	-24099	7976	7892	7726	7642	7476	7935	7685	704	2340	500	5930	10	1	140822939	10886	8.09	0.43	12	0.10	955.00	17860.00	8190	20231129	-5.62	5481	20230103	41.03	8190	-5.62	20231129	5481	41.03	20230103	9230	-16.25	20231113	6430	20.22	20230103	0.07	N	003690	500	704 억	44603763	N	N	2278	N	N
131	20231206	150144	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7730	-80	5	-1.02	921776850	119065	31.99	7810	7830	7700	10150	5470	7810	7741.80	31.67	0	-21445	7976	7892	7726	7642	7476	7935	7685	704	2340	500	5930	10	1	140822939	10886	8.09	0.43	12	0.08	955.00	17860.00	8190	20231129	-5.62	5481	20230103	41.03	8190	-5.62	20231129	5481	41.03	20230103	9230	-16.25	20231113	6430	20.22	20230103	0.07	N	003690	500	704 억	44603763	N	N	1045	N	N
132	20231206	140141	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7760	-50	5	-0.64	765014880	98815	26.55	7810	7830	7700	10150	5470	7810	7741.89	31.67	0	-18826	7976	7892	7726	7642	7476	7935	7685	704	2340	500	5930	10	1	140822939	10928	8.13	0.43	12	0.07	955.00	17860.00	8190	20231129	-5.25	5481	20230103	41.58	8190	-5.25	20231129	5481	41.58	20230103	9230	-15.93	20231113	6430	20.68	20230103	0.07	N	003690	500	704 억	44603763	N	N	1045	N	N
133	20231206	130142	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7710	-100	5	-1.28	561584230	72600	19.51	7810	7830	7700	10150	5470	7810	7735.32	31.67	0	-10667	7976	7892	7726	7642	7476	7935	7685	704	2340	500	5930	10	1	140822939	10857	8.07	0.43	12	0.05	955.00	17860.00	8190	20231129	-5.86	5481	20230103	40.67	8190	-5.86	20231129	5481	40.67	20230103	9230	-16.47	20231113	6430	19.91	20230103	0.07	N	003690	500	704 억	44603763	N	N	1045	N	N
134	20231206	120141	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7730	-80	5	-1.02	407887400	52699	14.16	7810	7830	7700	10150	5470	7810	7739.95	31.67	0	-5982	7976	7892	7726	7642	7476	7935	7685	704	2340	500	5930	10	1	140822939	10886	8.09	0.43	12	0.04	955.00	17860.00	8190	20231129	-5.62	5481	20230103	41.03	8190	-5.62	20231129	5481	41.03	20230103	9230	-16.25	20231113	6430	20.22	20230103	0.07	N	003690	500	704 억	44603763	N	N	1045	N	N
135	20231206	110143	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7700	-110	5	-1.41	283870580	36627	9.84	7810	7830	7700	10150	5470	7810	7750.31	31.67	0	-1851	7976	7892	7726	7642	7476	7935	7685	704	2340	500	5930	10	1	140822939	10843	8.06	0.43	12	0.03	955.00	17860.00	8190	20231129	-5.98	5481	20230103	40.49	8190	-5.98	20231129	5481	40.49	20230103	9230	-16.58	20231113	6430	19.75	20230103	0.07	N	003690	500	704 억	44603763	N	N	1045	N	N
136	20231206	100142	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7740	-70	5	-0.90	123980790	15961	4.29	7810	7830	7730	10150	5470	7810	7767.73	31.67	0	-846	7976	7892	7726	7642	7476	7935	7685	704	2340	500	5930	10	1	140822939	10900	8.10	0.43	12	0.01	955.00	17860.00	8190	20231129	-5.49	5481	20230103	41.22	8190	-5.49	20231129	5481	41.22	20230103	9230	-16.14	20231113	6430	20.37	20230103	0.07	N	003690	500	704 억	44603763	N	N	1045	N	N
137	20231206	090142	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7800	-10	5	-0.13	11659620	1493	0.40	7810	7830	7800	10150	5470	7810	7809.52	31.67	0	-1030	7976	7892	7726	7642	7476	7935	7685	704	2340	500	5930	10	1	140822939	10984	8.17	0.44	12	0.00	955.00	17860.00	8190	20231129	-4.76	5481	20230103	42.31	8190	-4.76	20231129	5481	42.31	20230103	9230	-15.49	20231113	6430	21.31	20230103	0.07	N	003690	500	704 억	44603763	N	N	1045	N	N
138	20231205	160142	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7810	20	2	0.26	2858965460	371945	102.84	7780	7810	7560	10120	5460	7790	7686.38	31.62	0	115119	8110	7950	7800	7640	7490	8030	7720	704	2330	500	5920	10	1	140822939	10998	8.18	0.44	12	0.26	955.00	17860.00	8190	20231129	-4.64	5481	20230103	42.49	8190	-4.64	20231129	5481	42.49	20230103	9230	-15.38	20231113	6430	21.46	20230103	0.07	N	003690	500	704 억	44527192	N	N	1045	N	N
139	20231205	150142	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7780	-10	5	-0.13	2718887890	353973	97.87	7780	7810	7560	10120	5460	7790	7681.06	31.62	0	109320	8110	7950	7800	7640	7490	8030	7720	704	2330	500	5920	10	1	140822939	10956	8.15	0.44	12	0.25	955.00	17860.00	8190	20231129	-5.01	5481	20230103	41.94	8190	-5.01	20231129	5481	41.94	20230103	9230	-15.71	20231113	6430	21.00	20230103	0.07	N	003690	500	704 억	44527192	N	N	0	N	N
140	20231205	140143	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7790	0	3	0.00	2447779370	319161	88.25	7780	7800	7560	10120	5460	7790	7669.42	31.62	0	108660	8110	7950	7800	7640	7490	8030	7720	704	2330	500	5920	10	1	140822939	10970	8.16	0.44	12	0.23	955.00	17860.00	8190	20231129	-4.88	5481	20230103	42.13	8190	-4.88	20231129	5481	42.13	20230103	9230	-15.60	20231113	6430	21.15	20230103	0.07	N	003690	500	704 억	44527192	N	N	0	N	N
141	20231205	130142	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7750	-40	5	-0.51	2279927750	297588	82.28	7780	7790	7560	10120	5460	7790	7661.36	31.62	0	107967	8110	7950	7800	7640	7490	8030	7720	704	2330	500	5920	10	1	140822939	10914	8.12	0.43	12	0.21	955.00	17860.00	8190	20231129	-5.37	5481	20230103	41.40	8190	-5.37	20231129	5481	41.40	20230103	9230	-16.03	20231113	6430	20.53	20230103	0.07	N	003690	500	704 억	44527192	N	N	0	N	N
142	20231205	120142	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7750	-40	5	-0.51	2126007060	277776	76.81	7780	7790	7560	10120	5460	7790	7653.67	31.62	0	106112	8110	7950	7800	7640	7490	8030	7720	704	2330	500	5920	10	1	140822939	10914	8.12	0.43	12	0.20	955.00	17860.00	8190	20231129	-5.37	5481	20230103	41.40	8190	-5.37	20231129	5481	41.40	20230103	9230	-16.03	20231113	6430	20.53	20230103	0.07	N	003690	500	704 억	44527192	N	N	0	N	N
143	20231205	110142	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7740	-50	5	-0.64	1922561060	251573	69.56	7780	7790	7560	10120	5460	7790	7642.16	31.62	0	101245	8110	7950	7800	7640	7490	8030	7720	704	2330	500	5920	10	1	140822939	10900	8.10	0.43	12	0.18	955.00	17860.00	8190	20231129	-5.49	5481	20230103	41.22	8190	-5.49	20231129	5481	41.22	20230103	9230	-16.14	20231113	6430	20.37	20230103	0.07	N	003690	500	704 억	44527192	N	N	0	N	N
144	20231205	100142	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7610	-180	5	-2.31	1722225580	225584	62.37	7780	7790	7560	10120	5460	7790	7634.52	31.62	0	93181	8110	7950	7800	7640	7490	8030	7720	704	2330	500	5920	10	1	140822939	10717	7.97	0.43	12	0.16	955.00	17860.00	8190	20231129	-7.08	5481	20230103	38.84	8190	-7.08	20231129	5481	38.84	20230103	9230	-17.55	20231113	6430	18.35	20230103	0.07	N	003690	500	704 억	44527192	N	N	0	N	N
145	20231205	090140	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7750	-40	5	-0.51	17055120	2196	0.61	7780	7790	7750	10120	5460	7790	7766.45	31.62	0	22	8110	7950	7800	7640	7490	8030	7720	704	2330	500	5920	10	1	140822939	10914	8.12	0.43	12	0.00	955.00	17860.00	8190	20231129	-5.37	5481	20230103	41.40	8190	-5.37	20231129	5481	41.40	20230103	9230	-16.03	20231113	6430	20.53	20230103	0.07	N	003690	500	704 억	44527192	N	N	0	N	N
146	20231204	160142	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7790	80	2	1.04	2819268820	361415	279.41	7710	7960	7650	10020	5400	7710	7800.64	31.62	0	22593	7870	7790	7750	7670	7630	7770	7650	704	2310	500	5850	10	1	140822939	10970	8.16	0.44	12	0.26	955.00	17860.00	8190	20231129	-4.88	5481	20230103	42.13	8190	-4.88	20231129	5481	42.13	20230103	9230	-15.60	20231113	6430	21.15	20230103	0.05	N	003690	500	704 억	44534461	N	N	6110	N	N
147	20231204	150142	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7770	60	2	0.78	2565939130	328817	254.21	7710	7960	7650	10020	5400	7710	7803.55	31.62	0	9675	7870	7790	7750	7670	7630	7770	7650	704	2310	500	5850	10	1	140822939	10942	8.14	0.44	12	0.23	955.00	17860.00	8190	20231129	-5.13	5481	20230103	41.76	8190	-5.13	20231129	5481	41.76	20230103	9230	-15.82	20231113	6430	20.84	20230103	0.05	N	003690	500	704 억	44534461	N	N	6110	N	N
148	20231204	140142	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7770	60	2	0.78	2151484470	275477	212.97	7710	7960	7650	10020	5400	7710	7810.03	31.62	0	-3944	7870	7790	7750	7670	7630	7770	7650	704	2310	500	5850	10	1	140822939	10942	8.14	0.44	12	0.20	955.00	17860.00	8190	20231129	-5.13	5481	20230103	41.76	8190	-5.13	20231129	5481	41.76	20230103	9230	-15.82	20231113	6430	20.84	20230103	0.05	N	003690	500	704 억	44534461	N	N	6110	N	N
149	20231204	130141	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7790	80	2	1.04	1742352460	222842	172.28	7710	7960	7650	10020	5400	7710	7818.78	31.62	0	-18246	7870	7790	7750	7670	7630	7770	7650	704	2310	500	5850	10	1	140822939	10970	8.16	0.44	12	0.16	955.00	17860.00	8190	20231129	-4.88	5481	20230103	42.13	8190	-4.88	20231129	5481	42.13	20230103	9230	-15.60	20231113	6430	21.15	20230103	0.05	N	003690	500	704 억	44534461	N	N	6110	N	N
150	20231204	120141	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7730	20	2	0.26	1569961800	200580	155.07	7710	7960	7650	10020	5400	7710	7827.11	31.62	0	-18691	7870	7790	7750	7670	7630	7770	7650	704	2310	500	5850	10	1	140822939	10886	8.09	0.43	12	0.14	955.00	17860.00	8190	20231129	-5.62	5481	20230103	41.03	8190	-5.62	20231129	5481	41.03	20230103	9230	-16.25	20231113	6430	20.22	20230103	0.05	N	003690	500	704 억	44534461	N	N	6110	N	N
151	20231204	110141	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7790	80	2	1.04	1275754100	162646	125.74	7710	7960	7650	10020	5400	7710	7843.75	31.62	0	-19295	7870	7790	7750	7670	7630	7770	7650	704	2310	500	5850	10	1	140822939	10970	8.16	0.44	12	0.12	955.00	17860.00	8190	20231129	-4.88	5481	20230103	42.13	8190	-4.88	20231129	5481	42.13	20230103	9230	-15.60	20231113	6430	21.15	20230103	0.05	N	003690	500	704 억	44534461	N	N	6110	N	N
152	20231204	100141	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7850	140	2	1.82	1108655800	141321	109.25	7710	7960	7650	10020	5400	7710	7844.95	31.62	0	-19456	7870	7790	7750	7670	7630	7770	7650	704	2310	500	5850	10	1	140822939	11055	8.22	0.44	12	0.10	955.00	17860.00	8190	20231129	-4.15	5481	20230103	43.22	8190	-4.15	20231129	5481	43.22	20230103	9230	-14.95	20231113	6430	22.08	20230103	0.05	N	003690	500	704 억	44534461	N	N	6110	N	N
153	20231204	090140	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7680	-30	5	-0.39	29049430	3773	2.92	7710	7720	7680	10020	5400	7710	7699.29	31.62	0	-1734	7870	7790	7750	7670	7630	7770	7650	704	2310	500	5850	10	1	140822939	10815	8.04	0.43	12	0.00	955.00	17860.00	8190	20231129	-6.23	5481	20230103	40.12	8190	-6.23	20231129	5481	40.12	20230103	9230	-16.79	20231113	6430	19.44	20230103	0.05	N	003690	500	704 억	44534461	N	N	6110	N	N
154	20231201	160141	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7710	-20	5	-0.26	1000952510	129025	20.38	7730	7830	7710	10040	5420	7730	7757.85	31.64	0	6068	8163	7946	7823	7606	7483	7885	7545	704	2310	500	5870	10	1	140822939	10857	8.07	0.43	12	0.09	955.00	17860.00	8190	20231129	-5.86	5481	20230103	40.67	8190	-5.86	20231129	5481	40.67	20230103	9230	-16.47	20231113	6430	19.91	20230103	0.05	N	003690	500	704 억	44556717	N	N	6110	N	N
155	20231201	150141	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7730	0	3	0.00	843552390	108635	17.16	7730	7830	7710	10040	5420	7730	7765.02	31.64	0	11132	8163	7946	7823	7606	7483	7885	7545	704	2310	500	5870	10	1	140822939	10886	8.09	0.43	12	0.08	955.00	17860.00	8190	20231129	-5.62	5481	20230103	41.03	8190	-5.62	20231129	5481	41.03	20230103	9230	-16.25	20231113	6430	20.22	20230103	0.05	N	003690	500	704 억	44556717	N	N	1600	N	N
156	20231201	140141	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7770	40	2	0.52	711145730	91528	14.46	7730	7830	7710	10040	5420	7730	7769.72	31.64	0	9878	8163	7946	7823	7606	7483	7885	7545	704	2310	500	5870	10	1	140822939	10942	8.14	0.44	12	0.06	955.00	17860.00	8190	20231129	-5.13	5481	20230103	41.76	8190	-5.13	20231129	5481	41.76	20230103	9230	-15.82	20231113	6430	20.84	20230103	0.05	N	003690	500	704 억	44556717	N	N	1600	N	N
157	20231201	130140	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7760	30	2	0.39	645719890	83100	13.12	7730	7830	7710	10040	5420	7730	7770.41	31.64	0	9844	8163	7946	7823	7606	7483	7885	7545	704	2310	500	5870	10	1	140822939	10928	8.13	0.43	12	0.06	955.00	17860.00	8190	20231129	-5.25	5481	20230103	41.58	8190	-5.25	20231129	5481	41.58	20230103	9230	-15.93	20231113	6430	20.68	20230103	0.05	N	003690	500	704 억	44556717	N	N	1600	N	N
158	20231201	120141	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7780	50	2	0.65	577173940	74270	11.73	7730	7830	7710	10040	5420	7730	7771.30	31.64	0	10409	8163	7946	7823	7606	7483	7885	7545	704	2310	500	5870	10	1	140822939	10956	8.15	0.44	12	0.05	955.00	17860.00	8190	20231129	-5.01	5481	20230103	41.94	8190	-5.01	20231129	5481	41.94	20230103	9230	-15.71	20231113	6430	21.00	20230103	0.05	N	003690	500	704 억	44556717	N	N	1600	N	N
159	20231201	110140	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7780	50	2	0.65	475093470	61171	9.66	7730	7830	7710	10040	5420	7730	7766.66	31.64	0	11172	8163	7946	7823	7606	7483	7885	7545	704	2310	500	5870	10	1	140822939	10956	8.15	0.44	12	0.04	955.00	17860.00	8190	20231129	-5.01	5481	20230103	41.94	8190	-5.01	20231129	5481	41.94	20230103	9230	-15.71	20231113	6430	21.00	20230103	0.05	N	003690	500	704 억	44556717	N	N	1600	N	N
160	20231201	100141	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7760	30	2	0.39	285364410	36784	5.81	7730	7830	7710	10040	5420	7730	7757.86	31.64	0	5112	8163	7946	7823	7606	7483	7885	7545	704	2310	500	5870	10	1	140822939	10928	8.13	0.43	12	0.03	955.00	17860.00	8190	20231129	-5.25	5481	20230103	41.58	8190	-5.25	20231129	5481	41.58	20230103	9230	-15.93	20231113	6430	20.68	20230103	0.05	N	003690	500	704 억	44556717	N	N	1600	N	N
161	20231201	090140	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	7780	50	2	0.65	19788260	2559	0.40	7730	7780	7730	10040	5420	7730	7732.83	31.64	0	961	8163	7946	7823	7606	7483	7885	7545	704	2310	500	5870	10	1	140822939	10956	8.15	0.44	12	0.00	955.00	17860.00	8190	20231129	-5.01	5481	20230103	41.94	8190	-5.01	20231129	5481	41.94	20230103	9230	-15.71	20231113	6430	21.00	20230103	0.05	N	003690	500	704 억	44556717	N	N	1600	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History