KissMeData/009440/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160252	57	100.00	KOSPI		금융업	N	N	N	N		N	3510	90	2	2.63	191272640	54941	60.82	3420	3535	3400	4445	2395	3420	3485.59	0.58	52	3169	3606	3512	3456	3362	3306	3485	3335	112	1025	500	2120	5	1	22434980	787	-26.00	0.47	12	0.24	-135.00	7424.00	5260	20230526	-33.27	2530	20231031	38.74	5260	-33.27	20230526	2530	38.74	20231031	5260	-33.27	20230526	2530	38.74	20231031	1.32	N	009440	500	112 억		129154	N	N	6	N	00	N
3	20231229	150251	57	100.00	KOSPI		금융업	N	N	N	N		N	3510	90	2	2.63	191272640	54941	60.82	3420	3535	3400	4445	2395	3420	3485.59	0.58	52	3169	3606	3512	3456	3362	3306	3485	3335	112	1025	500	2120	5	1	22434980	787	-26.00	0.47	12	0.24	-135.00	7424.00	5260	20230526	-33.27	2530	20231031	38.74	5260	-33.27	20230526	2530	38.74	20231031	5260	-33.27	20230526	2530	38.74	20231031	1.32	N	009440	500	112 억		129154	N	N	6	N	00	N
4	20231229	140250	57	100.00	KOSPI		금융업	N	N	N	N		N	3510	90	2	2.63	191272640	54941	60.82	3420	3535	3400	4445	2395	3420	3485.59	0.58	52	3169	3606	3512	3456	3362	3306	3485	3335	112	1025	500	2120	5	1	22434980	787	-26.00	0.47	12	0.24	-135.00	7424.00	5260	20230526	-33.27	2530	20231031	38.74	5260	-33.27	20230526	2530	38.74	20231031	5260	-33.27	20230526	2530	38.74	20231031	1.32	N	009440	500	112 억		129154	N	N	6	N	00	N
5	20231229	130250	57	100.00	KOSPI		금융업	N	N	N	N		N	3510	90	2	2.63	191272640	54941	60.82	3420	3535	3400	4445	2395	3420	3485.59	0.58	52	3169	3606	3512	3456	3362	3306	3485	3335	112	1025	500	2120	5	1	22434980	787	-26.00	0.47	12	0.24	-135.00	7424.00	5260	20230526	-33.27	2530	20231031	38.74	5260	-33.27	20230526	2530	38.74	20231031	5260	-33.27	20230526	2530	38.74	20231031	1.32	N	009440	500	112 억		129154	N	N	6	N	00	N
6	20231229	120250	57	100.00	KOSPI		금융업	N	N	N	N		N	3510	90	2	2.63	191272640	54941	60.82	3420	3535	3400	4445	2395	3420	3485.59	0.58	52	3169	3606	3512	3456	3362	3306	3485	3335	112	1025	500	2120	5	1	22434980	787	-26.00	0.47	12	0.24	-135.00	7424.00	5260	20230526	-33.27	2530	20231031	38.74	5260	-33.27	20230526	2530	38.74	20231031	5260	-33.27	20230526	2530	38.74	20231031	1.32	N	009440	500	112 억		129154	N	N	6	N	00	N
7	20231229	110242	57	100.00	KOSPI		금융업	N	N	N	N		N	3510	90	2	2.63	191272640	54941	60.82	3420	3535	3400	4445	2395	3420	3485.59	0.58	52	3169	3606	3512	3456	3362	3306	3485	3335	112	1025	500	2120	5	1	22434980	787	-26.00	0.47	12	0.24	-135.00	7424.00	5260	20230526	-33.27	2530	20231031	38.74	5260	-33.27	20230526	2530	38.74	20231031	5260	-33.27	20230526	2530	38.74	20231031	1.32	N	009440	500	112 억		129154	N	N	6	N	00	N
8	20231229	100244	57	100.00	KOSPI		금융업	N	N	N	N		N	3510	90	2	2.63	191272640	54941	60.82	3420	3535	3400	4445	2395	3420	3485.59	0.58	52	3169	3606	3512	3456	3362	3306	3485	3335	112	1025	500	2120	5	1	22434980	787	-26.00	0.47	12	0.24	-135.00	7424.00	5260	20230526	-33.27	2530	20231031	38.74	5260	-33.27	20230526	2530	38.74	20231031	5260	-33.27	20230526	2530	38.74	20231031	1.32	N	009440	500	112 억		129154	N	N	6	N	00	N
9	20231229	090243	57	100.00	KOSPI		금융업	N	N	N	N		N	3510	90	2	2.63	191272640	54941	60.82	3420	3535	3400	4445	2395	3420	3485.59	0.58	52	3169	3606	3512	3456	3362	3306	3485	3335	112	1025	500	2120	5	1	22434980	787	-26.00	0.47	12	0.24	-135.00	7424.00	5260	20230526	-33.27	2530	20231031	38.74	5260	-33.27	20230526	2530	38.74	20231031	5260	-33.27	20230526	2530	38.74	20231031	1.32	N	009440	500	112 억		129154	N	N	6	N	00	N
10	20231228	160242	57	100.00	KOSPI		금융업	N	N	N	N		N	3510	90	2	2.63	170737985	48984	54.22	3420	3535	3400	4445	2395	3420	3485.59	0.58	0	3169	3606	3512	3456	3362	3306	3485	3335	112	1025	500	2120	5	1	22434980	787	-26.00	0.47	12	0.22	-135.00	7424.00	5260	20230526	-33.27	2530	20231031	38.74	5260	-33.27	20230526	2530	38.74	20231031	5260	-33.27	20230526	2530	38.74	20231031	1.32	N	009440	500	112 억		129102	N	N	6	N	00	N
11	20231228	150244	57	100.00	KOSPI		금융업	N	N	N	N		N	3485	65	2	1.90	145494905	41781	46.25	3420	3535	3400	4445	2395	3420	3482.32	0.58	0	1835	3606	3512	3456	3362	3306	3485	3335	112	1025	500	2120	5	1	22434980	782	-25.81	0.47	12	0.19	-135.00	7424.00	5260	20230526	-33.75	2530	20231031	37.75	5260	-33.75	20230526	2530	37.75	20231031	5260	-33.75	20230526	2530	37.75	20231031	1.32	N	009440	500	112 억		129102	N	N	3	N	00	N
12	20231228	140243	57	100.00	KOSPI		금융업	N	N	N	N		N	3470	50	2	1.46	138359910	39725	43.97	3420	3535	3400	4445	2395	3420	3482.94	0.58	0	2186	3606	3512	3456	3362	3306	3485	3335	112	1025	500	2120	5	1	22434980	778	-25.70	0.47	12	0.18	-135.00	7424.00	5260	20230526	-34.03	2530	20231031	37.15	5260	-34.03	20230526	2530	37.15	20231031	5260	-34.03	20230526	2530	37.15	20231031	1.32	N	009440	500	112 억		129102	N	N	3	N	00	N
13	20231228	130241	57	100.00	KOSPI		금융업	N	N	N	N		N	3500	80	2	2.34	119125495	34143	37.79	3420	3535	3405	4445	2395	3420	3489.02	0.58	0	1453	3606	3512	3456	3362	3306	3485	3335	112	1025	500	2120	5	1	22434980	785	-25.93	0.47	12	0.15	-135.00	7424.00	5260	20230526	-33.46	2530	20231031	38.34	5260	-33.46	20230526	2530	38.34	20231031	5260	-33.46	20230526	2530	38.34	20231031	1.32	N	009440	500	112 억		129102	N	N	3	N	00	N
14	20231228	120242	57	100.00	KOSPI		금융업	N	N	N	N		N	3520	100	2	2.92	107162295	30713	34.00	3420	3535	3405	4445	2395	3420	3489.15	0.58	0	-222	3606	3512	3456	3362	3306	3485	3335	112	1025	500	2120	5	1	22434980	790	-26.07	0.47	12	0.14	-135.00	7424.00	5260	20230526	-33.08	2530	20231031	39.13	5260	-33.08	20230526	2530	39.13	20231031	5260	-33.08	20230526	2530	39.13	20231031	1.32	N	009440	500	112 억		129102	N	N	3	N	00	N
15	20231228	110243	57	100.00	KOSPI		금융업	N	N	N	N		N	3505	85	2	2.49	97426355	27931	30.92	3420	3535	3405	4445	2395	3420	3488.11	0.58	0	-863	3606	3512	3456	3362	3306	3485	3335	112	1025	500	2120	5	1	22434980	786	-25.96	0.47	12	0.12	-135.00	7424.00	5260	20230526	-33.37	2530	20231031	38.54	5260	-33.37	20230526	2530	38.54	20231031	5260	-33.37	20230526	2530	38.54	20231031	1.32	N	009440	500	112 억		129102	N	N	3	N	00	N
16	20231228	100241	57	100.00	KOSPI		금융업	N	N	N	N		N	3515	95	2	2.78	58553720	16839	18.64	3420	3515	3405	4445	2395	3420	3477.27	0.58	0	-495	3606	3512	3456	3362	3306	3485	3335	112	1025	500	2120	5	1	22434980	789	-26.04	0.47	12	0.08	-135.00	7424.00	5260	20230526	-33.17	2530	20231031	38.93	5260	-33.17	20230526	2530	38.93	20231031	5260	-33.17	20230526	2530	38.93	20231031	1.32	N	009440	500	112 억		129102	N	N	3	N	00	N
17	20231228	090241	57	100.00	KOSPI		금융업	N	N	N	N		N	3415	-5	5	-0.15	2014125	589	0.65	3420	3430	3415	4445	2395	3420	3419.57	0.58	0	-120	3606	3512	3456	3362	3306	3485	3335	112	1025	500	2120	5	1	22434980	766	-25.30	0.46	12	0.00	-135.00	7424.00	5260	20230526	-35.08	2530	20231031	34.98	5260	-35.08	20230526	2530	34.98	20231031	5260	-35.08	20230526	2530	34.98	20231031	1.32	N	009440	500	112 억		129102	N	N	3	N	00	N
18	20231227	160241	57	100.00	KOSPI		금융업	N	N	N	N		N	3420	-140	5	-3.93	310414420	89801	90.38	3495	3550	3400	4625	2495	3560	3456.85	0.54	0	10366	3680	3620	3535	3475	3390	3577	3432	112	1065	500	2200	5	1	22434980	767	-25.33	0.46	12	0.40	-135.00	7424.00	5260	20230526	-34.98	2530	20231031	35.18	5260	-34.98	20230526	2530	35.18	20231031	5260	-34.98	20230526	2530	35.18	20231031	1.16	N	009440	500	112 억		122212	N	N	3	N	00	N
19	20231227	150243	57	100.00	KOSPI		금융업	N	N	N	N		N	3440	-120	5	-3.37	278043955	80379	80.89	3495	3550	3400	4625	2495	3560	3459.16	0.54	0	12767	3680	3620	3535	3475	3390	3577	3432	112	1065	500	2200	5	1	22434980	772	-25.48	0.46	12	0.36	-135.00	7424.00	5260	20230526	-34.60	2530	20231031	35.97	5260	-34.60	20230526	2530	35.97	20231031	5260	-34.60	20230526	2530	35.97	20231031	1.16	N	009440	500	112 억		122212	N	N	0	N	00	N
20	20231227	140242	57	100.00	KOSPI		금융업	N	N	N	N		N	3470	-90	5	-2.53	145907625	41906	42.17	3495	3550	3460	4625	2495	3560	3481.78	0.54	0	8540	3680	3620	3535	3475	3390	3577	3432	112	1065	500	2200	5	1	22434980	778	-25.70	0.47	12	0.19	-135.00	7424.00	5260	20230526	-34.03	2530	20231031	37.15	5260	-34.03	20230526	2530	37.15	20231031	5260	-34.03	20230526	2530	37.15	20231031	1.16	N	009440	500	112 억		122212	N	N	0	N	00	N
21	20231227	130240	57	100.00	KOSPI		금융업	N	N	N	N		N	3485	-75	5	-2.11	101207000	29015	29.20	3495	3550	3460	4625	2495	3560	3488.09	0.54	0	7137	3680	3620	3535	3475	3390	3577	3432	112	1065	500	2200	5	1	22434980	782	-25.81	0.47	12	0.13	-135.00	7424.00	5260	20230526	-33.75	2530	20231031	37.75	5260	-33.75	20230526	2530	37.75	20231031	5260	-33.75	20230526	2530	37.75	20231031	1.16	N	009440	500	112 억		122212	N	N	0	N	00	N
22	20231227	120240	57	100.00	KOSPI		금융업	N	N	N	N		N	3485	-75	5	-2.11	95012805	27233	27.41	3495	3550	3460	4625	2495	3560	3488.88	0.54	0	6980	3680	3620	3535	3475	3390	3577	3432	112	1065	500	2200	5	1	22434980	782	-25.81	0.47	12	0.12	-135.00	7424.00	5260	20230526	-33.75	2530	20231031	37.75	5260	-33.75	20230526	2530	37.75	20231031	5260	-33.75	20230526	2530	37.75	20231031	1.16	N	009440	500	112 억		122212	N	N	0	N	00	N
23	20231227	110242	57	100.00	KOSPI		금융업	N	N	N	N		N	3505	-55	5	-1.54	67502225	19318	19.44	3495	3550	3460	4625	2495	3560	3494.27	0.54	0	4779	3680	3620	3535	3475	3390	3577	3432	112	1065	500	2200	5	1	22434980	786	-25.96	0.47	12	0.09	-135.00	7424.00	5260	20230526	-33.37	2530	20231031	38.54	5260	-33.37	20230526	2530	38.54	20231031	5260	-33.37	20230526	2530	38.54	20231031	1.16	N	009440	500	112 억		122212	N	N	0	N	00	N
24	20231227	100242	57	100.00	KOSPI		금융업	N	N	N	N		N	3480	-80	5	-2.25	57977185	16592	16.70	3495	3550	3460	4625	2495	3560	3494.29	0.54	0	4488	3680	3620	3535	3475	3390	3577	3432	112	1065	500	2200	5	1	22434980	781	-25.78	0.47	12	0.07	-135.00	7424.00	5260	20230526	-33.84	2530	20231031	37.55	5260	-33.84	20230526	2530	37.55	20231031	5260	-33.84	20230526	2530	37.55	20231031	1.16	N	009440	500	112 억		122212	N	N	0	N	00	N
25	20231227	090242	57	100.00	KOSPI		금융업	N	N	N	N		N	3550	-10	5	-0.28	4570680	1303	1.31	3495	3550	3490	4625	2495	3560	3507.81	0.54	0	-32	3680	3620	3535	3475	3390	3577	3432	112	1065	500	2200	5	1	22434980	796	-26.30	0.48	12	0.01	-135.00	7424.00	5260	20230526	-32.51	2530	20231031	40.32	5260	-32.51	20230526	2530	40.32	20231031	5260	-32.51	20230526	2530	40.32	20231031	1.16	N	009440	500	112 억		122212	N	N	0	N	00	N
26	20231226	160242	57	100.00	KOSPI		금융업	N	N	N	N		N	3560	-70	5	-1.93	345741605	98804	21.86	3595	3595	3450	4715	2545	3630	3499.27	0.53	0	168	4066	3847	3656	3437	3246	3752	3342	112	1085	500	2250	5	1	22434980	799	-26.37	0.48	12	0.44	-135.00	7424.00	5260	20230526	-32.32	2530	20231031	40.71	5260	-32.32	20230526	2530	40.71	20231031	5260	-32.32	20230526	2530	40.71	20231031	1.14	N	009440	500	112 억		118305	N	N	0	N	00	N
27	20231226	150241	57	100.00	KOSPI		금융업	N	N	N	N		N	3480	-150	5	-4.13	294828095	84403	18.68	3595	3595	3450	4715	2545	3630	3493.10	0.53	0	1048	4066	3847	3656	3437	3246	3752	3342	112	1085	500	2250	5	1	22434980	781	-25.78	0.47	12	0.38	-135.00	7424.00	5260	20230526	-33.84	2530	20231031	37.55	5260	-33.84	20230526	2530	37.55	20231031	5260	-33.84	20230526	2530	37.55	20231031	1.14	N	009440	500	112 억		118305	N	N	0	N	00	N
28	20231226	140242	57	100.00	KOSPI		금융업	N	N	N	N		N	3455	-175	5	-4.82	272806345	78074	17.28	3595	3595	3450	4715	2545	3630	3494.20	0.53	0	1668	4066	3847	3656	3437	3246	3752	3342	112	1085	500	2250	5	1	22434980	775	-25.59	0.47	12	0.35	-135.00	7424.00	5260	20230526	-34.32	2530	20231031	36.56	5260	-34.32	20230526	2530	36.56	20231031	5260	-34.32	20230526	2530	36.56	20231031	1.14	N	009440	500	112 억		118305	N	N	0	N	00	N
29	20231226	130242	57	100.00	KOSPI		금융업	N	N	N	N		N	3480	-150	5	-4.13	216117410	61710	13.66	3595	3595	3460	4715	2545	3630	3502.15	0.53	0	1513	4066	3847	3656	3437	3246	3752	3342	112	1085	500	2250	5	1	22434980	781	-25.78	0.47	12	0.28	-135.00	7424.00	5260	20230526	-33.84	2530	20231031	37.55	5260	-33.84	20230526	2530	37.55	20231031	5260	-33.84	20230526	2530	37.55	20231031	1.14	N	009440	500	112 억		118305	N	N	0	N	00	N
30	20231226	120242	57	100.00	KOSPI		금융업	N	N	N	N		N	3470	-160	5	-4.41	204030380	58226	12.88	3595	3595	3460	4715	2545	3630	3504.11	0.53	0	1682	4066	3847	3656	3437	3246	3752	3342	112	1085	500	2250	5	1	22434980	778	-25.70	0.47	12	0.26	-135.00	7424.00	5260	20230526	-34.03	2530	20231031	37.15	5260	-34.03	20230526	2530	37.15	20231031	5260	-34.03	20230526	2530	37.15	20231031	1.14	N	009440	500	112 억		118305	N	N	0	N	00	N
31	20231226	110244	57	100.00	KOSPI		금융업	N	N	N	N		N	3505	-125	5	-3.44	150444960	42798	9.47	3595	3595	3460	4715	2545	3630	3515.23	0.53	0	1939	4066	3847	3656	3437	3246	3752	3342	112	1085	500	2250	5	1	22434980	786	-25.96	0.47	12	0.19	-135.00	7424.00	5260	20230526	-33.37	2530	20231031	38.54	5260	-33.37	20230526	2530	38.54	20231031	5260	-33.37	20230526	2530	38.54	20231031	1.14	N	009440	500	112 억		118305	N	N	0	N	00	N
32	20231226	100242	57	100.00	KOSPI		금융업	N	N	N	N		N	3525	-105	5	-2.89	115995460	32974	7.30	3595	3595	3460	4715	2545	3630	3517.79	0.53	0	-498	4066	3847	3656	3437	3246	3752	3342	112	1085	500	2250	5	1	22434980	791	-26.11	0.47	12	0.15	-135.00	7424.00	5260	20230526	-32.98	2530	20231031	39.33	5260	-32.98	20230526	2530	39.33	20231031	5260	-32.98	20230526	2530	39.33	20231031	1.14	N	009440	500	112 억		118305	N	N	0	N	00	N
33	20231226	090242	57	100.00	KOSPI		금융업	N	N	N	N		N	3565	-65	5	-1.79	6590515	1843	0.41	3595	3595	3560	4715	2545	3630	3575.97	0.53	0	-143	4066	3847	3656	3437	3246	3752	3342	112	1085	500	2250	5	1	22434980	800	-26.41	0.48	12	0.01	-135.00	7424.00	5260	20230526	-32.22	2530	20231031	40.91	5260	-32.22	20230526	2530	40.91	20231031	5260	-32.22	20230526	2530	40.91	20231031	1.14	N	009440	500	112 억		118305	N	N	0	N	00	N
34	20231222	160239	57	100.00	KOSPI		금융업	N	N	N	N		N	3630	-245	5	-6.32	1625351130	451159	128.93	3825	3875	3465	5030	2715	3875	3601.42	0.74	0	-46609	4038	3956	3863	3781	3688	3997	3822	112	1155	500	2400	5	1	22434980	814	-26.89	0.49	12	2.01	-135.00	7424.00	5260	20230526	-30.99	2530	20231031	43.48	5260	-30.99	20230526	2530	43.48	20231031	5260	-30.99	20230526	2530	43.48	20231031	1.07	N	009440	500	112 억		165663	N	N	0	N	00	N
35	20231222	150239	57	100.00	KOSPI		금융업	N	N	N	N		N	3565	-310	5	-8.00	1496945495	415567	118.76	3825	3875	3465	5030	2715	3875	3600.88	0.74	0	-45415	4038	3956	3863	3781	3688	3997	3822	112	1155	500	2400	5	1	22434980	800	-26.41	0.48	12	1.85	-135.00	7424.00	5260	20230526	-32.22	2530	20231031	40.91	5260	-32.22	20230526	2530	40.91	20231031	5260	-32.22	20230526	2530	40.91	20231031	1.07	N	009440	500	112 억		165663	N	N	0	N	00	N
36	20231222	140238	57	100.00	KOSPI		금융업	N	N	N	N		N	3540	-335	5	-8.65	1363017785	377612	107.91	3825	3875	3465	5030	2715	3875	3608.19	0.74	0	-43641	4038	3956	3863	3781	3688	3997	3822	112	1155	500	2400	5	1	22434980	794	-26.22	0.48	12	1.68	-135.00	7424.00	5260	20230526	-32.70	2530	20231031	39.92	5260	-32.70	20230526	2530	39.92	20231031	5260	-32.70	20230526	2530	39.92	20231031	1.07	N	009440	500	112 억		165663	N	N	0	N	00	N
37	20231222	130236	57	100.00	KOSPI		금융업	N	N	N	N		N	3530	-345	5	-8.90	1310075405	362676	103.65	3825	3875	3465	5030	2715	3875	3610.82	0.74	0	-40365	4038	3956	3863	3781	3688	3997	3822	112	1155	500	2400	5	1	22434980	792	-26.15	0.48	12	1.62	-135.00	7424.00	5260	20230526	-32.89	2530	20231031	39.53	5260	-32.89	20230526	2530	39.53	20231031	5260	-32.89	20230526	2530	39.53	20231031	1.07	N	009440	500	112 억		165663	N	N	0	N	00	N
38	20231222	120238	57	100.00	KOSPI		금융업	N	N	N	N		N	3495	-380	5	-9.81	1189184830	328282	93.82	3825	3875	3465	5030	2715	3875	3620.93	0.74	0	-23501	4038	3956	3863	3781	3688	3997	3822	112	1155	500	2400	5	1	22434980	784	-25.89	0.47	12	1.46	-135.00	7424.00	5260	20230526	-33.56	2530	20231031	38.14	5260	-33.56	20230526	2530	38.14	20231031	5260	-33.56	20230526	2530	38.14	20231031	1.07	N	009440	500	112 억		165663	N	N	0	N	00	N
39	20231222	110238	57	100.00	KOSPI		금융업	N	N	N	N		N	3560	-315	5	-8.13	1002381870	275027	78.60	3825	3875	3505	5030	2715	3875	3643.02	0.74	0	-18815	4038	3956	3863	3781	3688	3997	3822	112	1155	500	2400	5	1	22434980	799	-26.37	0.48	12	1.23	-135.00	7424.00	5260	20230526	-32.32	2530	20231031	40.71	5260	-32.32	20230526	2530	40.71	20231031	5260	-32.32	20230526	2530	40.71	20231031	1.07	N	009440	500	112 억		165663	N	N	0	N	00	N
40	20231222	100238	57	100.00	KOSPI		금융업	N	N	N	N		N	3585	-290	5	-7.48	744607620	202581	57.89	3825	3875	3575	5030	2715	3875	3673.66	0.74	0	-10300	4038	3956	3863	3781	3688	3997	3822	112	1155	500	2400	5	1	22434980	804	-26.56	0.48	12	0.90	-135.00	7424.00	5260	20230526	-31.84	2530	20231031	41.70	5260	-31.84	20230526	2530	41.70	20231031	5260	-31.84	20230526	2530	41.70	20231031	1.07	N	009440	500	112 억		165663	N	N	0	N	00	N
41	20231222	090237	57	100.00	KOSPI		금융업	N	N	N	N		N	3865	-10	5	-0.26	41533000	10826	3.09	3825	3865	3820	5030	2715	3875	3827.89	0.74	0	746	4038	3956	3863	3781	3688	3997	3822	112	1155	500	2400	5	1	22434980	867	-28.63	0.52	12	0.05	-135.00	7424.00	5260	20230526	-26.52	2530	20231031	52.77	5260	-26.52	20230526	2530	52.77	20231031	5260	-26.52	20230526	2530	52.77	20231031	1.07	N	009440	500	112 억		165663	N	N	0	N	00	N
42	20231221	160238	57	100.00	KOSPI		금융업	N	N	N	N		N	3875	30	2	0.78	1319978605	342151	77.26	3845	3945	3770	4995	2695	3845	3857.86	0.87	0	-25544	4025	3935	3785	3695	3545	3980	3740	112	1150	500	2380	5	1	22434980	869	-28.70	0.52	12	1.53	-135.00	7424.00	5260	20230526	-26.33	2530	20231031	53.16	5260	-26.33	20230526	2530	53.16	20231031	5260	-26.33	20230526	2530	53.16	20231031	1.08	N	009440	500	112 억		195809	N	N	5	N	00	N
43	20231221	150238	57	100.00	KOSPI		금융업	N	N	N	N		N	3835	-10	5	-0.26	1238220230	320885	72.46	3845	3945	3770	4995	2695	3845	3858.77	0.87	0	-25021	4025	3935	3785	3695	3545	3980	3740	112	1150	500	2380	5	1	22434980	860	-28.41	0.52	12	1.43	-135.00	7424.00	5260	20230526	-27.09	2530	20231031	51.58	5260	-27.09	20230526	2530	51.58	20231031	5260	-27.09	20230526	2530	51.58	20231031	1.08	N	009440	500	112 억		195809	N	N	5	N	00	N
44	20231221	140236	57	100.00	KOSPI		금융업	N	N	N	N		N	3880	35	2	0.91	1069750030	277324	62.62	3845	3945	3770	4995	2695	3845	3857.40	0.87	0	-12804	4025	3935	3785	3695	3545	3980	3740	112	1150	500	2380	5	1	22434980	870	-28.74	0.52	12	1.24	-135.00	7424.00	5260	20230526	-26.24	2530	20231031	53.36	5260	-26.24	20230526	2530	53.36	20231031	5260	-26.24	20230526	2530	53.36	20231031	1.08	N	009440	500	112 억		195809	N	N	5	N	00	N
45	20231221	130238	57	100.00	KOSPI		금융업	N	N	N	N		N	3905	60	2	1.56	792634665	206543	46.64	3845	3940	3770	4995	2695	3845	3837.63	0.87	0	-6402	4025	3935	3785	3695	3545	3980	3740	112	1150	500	2380	5	1	22434980	876	-28.93	0.53	12	0.92	-135.00	7424.00	5260	20230526	-25.76	2530	20231031	54.35	5260	-25.76	20230526	2530	54.35	20231031	5260	-25.76	20230526	2530	54.35	20231031	1.08	N	009440	500	112 억		195809	N	N	5	N	00	N
46	20231221	120238	57	100.00	KOSPI		금융업	N	N	N	N		N	3850	5	2	0.13	603023860	157744	35.62	3845	3890	3770	4995	2695	3845	3822.80	0.87	0	1012	4025	3935	3785	3695	3545	3980	3740	112	1150	500	2380	5	1	22434980	864	-28.52	0.52	12	0.70	-135.00	7424.00	5260	20230526	-26.81	2530	20231031	52.17	5260	-26.81	20230526	2530	52.17	20231031	5260	-26.81	20230526	2530	52.17	20231031	1.08	N	009440	500	112 억		195809	N	N	5	N	00	N
47	20231221	110239	57	100.00	KOSPI		금융업	N	N	N	N		N	3805	-40	5	-1.04	375888535	98784	22.31	3845	3870	3770	4995	2695	3845	3805.15	0.87	0	-4616	4025	3935	3785	3695	3545	3980	3740	112	1150	500	2380	5	1	22434980	854	-28.19	0.51	12	0.44	-135.00	7424.00	5260	20230526	-27.66	2530	20231031	50.40	5260	-27.66	20230526	2530	50.40	20231031	5260	-27.66	20230526	2530	50.40	20231031	1.08	N	009440	500	112 억		195809	N	N	5	N	00	N
48	20231221	100236	57	100.00	KOSPI		금융업	N	N	N	N		N	3780	-65	5	-1.69	245581605	64540	14.57	3845	3870	3770	4995	2695	3845	3805.10	0.87	0	-12030	4025	3935	3785	3695	3545	3980	3740	112	1150	500	2380	5	1	22434980	848	-28.00	0.51	12	0.29	-135.00	7424.00	5260	20230526	-28.14	2530	20231031	49.41	5260	-28.14	20230526	2530	49.41	20231031	5260	-28.14	20230526	2530	49.41	20231031	1.08	N	009440	500	112 억		195809	N	N	5	N	00	N
49	20231221	090238	57	100.00	KOSPI		금융업	N	N	N	N		N	3770	-75	5	-1.95	49144395	12849	2.90	3845	3845	3770	4995	2695	3845	3824.76	0.87	0	-3212	4025	3935	3785	3695	3545	3980	3740	112	1150	500	2380	5	1	22434980	846	-27.93	0.51	12	0.06	-135.00	7424.00	5260	20230526	-28.33	2530	20231031	49.01	5260	-28.33	20230526	2530	49.01	20231031	5260	-28.33	20230526	2530	49.01	20231031	1.08	N	009440	500	112 억		195809	N	N	5	N	00	N
50	20231220	160238	57	100.00	KOSPI		금융업	N	N	N	N		N	3845	190	2	5.20	1664078690	440909	726.80	3635	3875	3635	4750	2560	3655	3774.10	0.69	0	35708	3705	3680	3630	3605	3555	3692	3617	112	1095	500	2260	5	1	22434980	863	-28.48	0.52	12	1.97	-135.00	7424.00	5260	20230526	-26.90	2530	20231031	51.98	5260	-26.90	20230526	2530	51.98	20231031	5260	-26.90	20230526	2530	51.98	20231031	1.09	N	009440	500	112 억		155686	N	N	5	N	00	N
51	20231220	150249	57	100.00	KOSPI		금융업	N	N	N	N		N	3800	145	2	3.97	1461940955	388200	639.92	3635	3875	3635	4750	2560	3655	3765.95	0.69	0	38030	3705	3680	3630	3605	3555	3692	3617	112	1095	500	2260	5	1	22434980	853	-28.15	0.51	12	1.73	-135.00	7424.00	5260	20230526	-27.76	2530	20231031	50.20	5260	-27.76	20230526	2530	50.20	20231031	5260	-27.76	20230526	2530	50.20	20231031	1.09	N	009440	500	112 억		155686	N	N	5	N	00	N
52	20231220	140253	57	100.00	KOSPI		금융업	N	N	N	N		N	3850	195	2	5.34	1333286970	354364	584.14	3635	3875	3635	4750	2560	3655	3762.48	0.69	0	38027	3705	3680	3630	3605	3555	3692	3617	112	1095	500	2260	5	1	22434980	864	-28.52	0.52	12	1.58	-135.00	7424.00	5260	20230526	-26.81	2530	20231031	52.17	5260	-26.81	20230526	2530	52.17	20231031	5260	-26.81	20230526	2530	52.17	20231031	1.09	N	009440	500	112 억		155686	N	N	5	N	00	N
53	20231220	130251	57	100.00	KOSPI		금융업	N	N	N	N		N	3775	120	2	3.28	1086503125	289642	477.45	3635	3825	3635	4750	2560	3655	3751.19	0.69	0	27741	3705	3680	3630	3605	3555	3692	3617	112	1095	500	2260	5	1	22434980	847	-27.96	0.51	12	1.29	-135.00	7424.00	5260	20230526	-28.23	2530	20231031	49.21	5260	-28.23	20230526	2530	49.21	20231031	5260	-28.23	20230526	2530	49.21	20231031	1.09	N	009440	500	112 억		155686	N	N	5	N	00	N
54	20231220	120236	57	100.00	KOSPI		금융업	N	N	N	N		N	3810	155	2	4.24	1008937450	269148	443.67	3635	3825	3635	4750	2560	3655	3748.63	0.69	0	26669	3705	3680	3630	3605	3555	3692	3617	112	1095	500	2260	5	1	22434980	855	-28.22	0.51	12	1.20	-135.00	7424.00	5260	20230526	-27.57	2530	20231031	50.59	5260	-27.57	20230526	2530	50.59	20231031	5260	-27.57	20230526	2530	50.59	20231031	1.09	N	009440	500	112 억		155686	N	N	5	N	00	N
55	20231220	110238	57	100.00	KOSPI		금융업	N	N	N	N		N	3780	125	2	3.42	829123625	221801	365.62	3635	3815	3635	4750	2560	3655	3738.14	0.69	0	26587	3705	3680	3630	3605	3555	3692	3617	112	1095	500	2260	5	1	22434980	848	-28.00	0.51	12	0.99	-135.00	7424.00	5260	20230526	-28.14	2530	20231031	49.41	5260	-28.14	20230526	2530	49.41	20231031	5260	-28.14	20230526	2530	49.41	20231031	1.09	N	009440	500	112 억		155686	N	N	5	N	00	N
56	20231220	100237	57	100.00	KOSPI		금융업	N	N	N	N		N	3695	40	2	1.09	305972775	82801	136.49	3635	3720	3635	4750	2560	3655	3695.28	0.69	0	5385	3705	3680	3630	3605	3555	3692	3617	112	1095	500	2260	5	1	22434980	829	-27.37	0.50	12	0.37	-135.00	7424.00	5260	20230526	-29.75	2530	20231031	46.05	5260	-29.75	20230526	2530	46.05	20231031	5260	-29.75	20230526	2530	46.05	20231031	1.09	N	009440	500	112 억		155686	N	N	5	N	00	N
57	20231220	090237	57	100.00	KOSPI		금융업	N	N	N	N		N	3665	10	2	0.27	40327560	10978	18.10	3635	3700	3635	4750	2560	3655	3673.49	0.69	0	-1486	3705	3680	3630	3605	3555	3692	3617	112	1095	500	2260	5	1	22434980	822	-27.15	0.49	12	0.05	-135.00	7424.00	5260	20230526	-30.32	2530	20231031	44.86	5260	-30.32	20230526	2530	44.86	20231031	5260	-30.32	20230526	2530	44.86	20231031	1.09	N	009440	500	112 억		155686	N	N	5	N	00	N
58	20231219	160237	57	100.00	KOSPI		금융업	N	N	N	N		N	3655	10	2	0.27	211789895	58610	68.94	3630	3655	3580	4735	2555	3645	3612.92	0.69	0	3226	3721	3682	3606	3567	3491	3702	3587	112	1090	500	2250	5	1	22434980	820	-27.07	0.49	12	0.26	-135.00	7424.00	5260	20230526	-30.51	2530	20231031	44.47	5260	-30.51	20230526	2530	44.47	20231031	5260	-30.51	20230526	2530	44.47	20231031	1.10	N	009440	500	112 억		154242	N	N	5	N	00	N
59	20231219	150238	57	100.00	KOSPI		금융업	N	N	N	N		N	3600	-45	5	-1.23	156130510	43331	50.97	3630	3645	3580	4735	2555	3645	3603.07	0.69	0	890	3721	3682	3606	3567	3491	3702	3587	112	1090	500	2250	5	1	22434980	808	-26.67	0.48	12	0.19	-135.00	7424.00	5260	20230526	-31.56	2530	20231031	42.29	5260	-31.56	20230526	2530	42.29	20231031	5260	-31.56	20230526	2530	42.29	20231031	1.10	N	009440	500	112 억		154242	N	N	8	N	00	N
60	20231219	140238	57	100.00	KOSPI		금융업	N	N	N	N		N	3610	-35	5	-0.96	111191525	30888	36.33	3630	3645	3580	4735	2555	3645	3599.62	0.69	0	534	3721	3682	3606	3567	3491	3702	3587	112	1090	500	2250	5	1	22434980	810	-26.74	0.49	12	0.14	-135.00	7424.00	5260	20230526	-31.37	2530	20231031	42.69	5260	-31.37	20230526	2530	42.69	20231031	5260	-31.37	20230526	2530	42.69	20231031	1.10	N	009440	500	112 억		154242	N	N	8	N	00	N
61	20231219	130238	57	100.00	KOSPI		금융업	N	N	N	N		N	3590	-55	5	-1.51	103601125	28778	33.85	3630	3645	3580	4735	2555	3645	3599.79	0.69	0	-122	3721	3682	3606	3567	3491	3702	3587	112	1090	500	2250	5	1	22434980	805	-26.59	0.48	12	0.13	-135.00	7424.00	5260	20230526	-31.75	2530	20231031	41.90	5260	-31.75	20230526	2530	41.90	20231031	5260	-31.75	20230526	2530	41.90	20231031	1.10	N	009440	500	112 억		154242	N	N	8	N	00	N
62	20231219	120238	57	100.00	KOSPI		금융업	N	N	N	N		N	3600	-45	5	-1.23	81870375	22724	26.73	3630	3645	3580	4735	2555	3645	3602.55	0.69	0	-184	3721	3682	3606	3567	3491	3702	3587	112	1090	500	2250	5	1	22434980	808	-26.67	0.48	12	0.10	-135.00	7424.00	5260	20230526	-31.56	2530	20231031	42.29	5260	-31.56	20230526	2530	42.29	20231031	5260	-31.56	20230526	2530	42.29	20231031	1.10	N	009440	500	112 억		154242	N	N	8	N	00	N
63	20231219	110239	57	100.00	KOSPI		금융업	N	N	N	N		N	3615	-30	5	-0.82	54824560	15184	17.86	3630	3645	3580	4735	2555	3645	3610.35	0.69	0	-1505	3721	3682	3606	3567	3491	3702	3587	112	1090	500	2250	5	1	22434980	811	-26.78	0.49	12	0.07	-135.00	7424.00	5260	20230526	-31.27	2530	20231031	42.89	5260	-31.27	20230526	2530	42.89	20231031	5260	-31.27	20230526	2530	42.89	20231031	1.10	N	009440	500	112 억		154242	N	N	8	N	00	N
64	20231219	100237	57	100.00	KOSPI		금융업	N	N	N	N		N	3595	-50	5	-1.37	40532420	11220	13.20	3630	3645	3580	4735	2555	3645	3612.09	0.69	0	-452	3721	3682	3606	3567	3491	3702	3587	112	1090	500	2250	5	1	22434980	807	-26.63	0.48	12	0.05	-135.00	7424.00	5260	20230526	-31.65	2530	20231031	42.09	5260	-31.65	20230526	2530	42.09	20231031	5260	-31.65	20230526	2530	42.09	20231031	1.10	N	009440	500	112 억		154242	N	N	8	N	00	N
65	20231219	090236	57	100.00	KOSPI		금융업	N	N	N	N		N	3630	-15	5	-0.41	4960740	1366	1.61	3630	3630	3630	4735	2555	3645	3630.00	0.69	0	45	3721	3682	3606	3567	3491	3702	3587	112	1090	500	2250	5	1	22434980	814	-26.89	0.49	12	0.01	-135.00	7424.00	5260	20230526	-30.99	2530	20231031	43.48	5260	-30.99	20230526	2530	43.48	20231031	5260	-30.99	20230526	2530	43.48	20231031	1.10	N	009440	500	112 억		154242	N	N	8	N	00	N
66	20231218	160238	57	100.00	KOSPI		금융업	N	N	N	N		N	3645	70	2	1.96	301737435	83800	100.77	3570	3645	3530	4645	2505	3575	3600.41	0.60	0	18707	3711	3642	3601	3532	3491	3677	3567	112	1070	500	2210	5	1	22434980	818	-27.00	0.49	12	0.37	-135.00	7424.00	5260	20230526	-30.70	2530	20231031	44.07	5260	-30.70	20230526	2530	44.07	20231031	5260	-30.70	20230526	2530	44.07	20231031	1.11	N	009440	500	112 억		134775	N	N	8	N	00	N
67	20231218	150236	57	100.00	KOSPI		금융업	N	N	N	N		N	3625	50	2	1.40	249649465	69450	83.52	3570	3635	3530	4645	2505	3575	3594.66	0.60	0	19462	3711	3642	3601	3532	3491	3677	3567	112	1070	500	2210	5	1	22434980	813	-26.85	0.49	12	0.31	-135.00	7424.00	5260	20230526	-31.08	2530	20231031	43.28	5260	-31.08	20230526	2530	43.28	20231031	5260	-31.08	20230526	2530	43.28	20231031	1.11	N	009440	500	112 억		134775	N	N	7	N	00	N
68	20231218	140237	57	100.00	KOSPI		금융업	N	N	N	N		N	3625	50	2	1.40	156381905	43680	52.53	3570	3630	3530	4645	2505	3575	3580.17	0.60	0	14773	3711	3642	3601	3532	3491	3677	3567	112	1070	500	2210	5	1	22434980	813	-26.85	0.49	12	0.19	-135.00	7424.00	5260	20230526	-31.08	2530	20231031	43.28	5260	-31.08	20230526	2530	43.28	20231031	5260	-31.08	20230526	2530	43.28	20231031	1.11	N	009440	500	112 억		134775	N	N	7	N	00	N
69	20231218	130237	57	100.00	KOSPI		금융업	N	N	N	N		N	3590	15	2	0.42	106285585	29800	35.84	3570	3615	3530	4645	2505	3575	3566.63	0.60	0	7722	3711	3642	3601	3532	3491	3677	3567	112	1070	500	2210	5	1	22434980	805	-26.59	0.48	12	0.13	-135.00	7424.00	5260	20230526	-31.75	2530	20231031	41.90	5260	-31.75	20230526	2530	41.90	20231031	5260	-31.75	20230526	2530	41.90	20231031	1.11	N	009440	500	112 억		134775	N	N	7	N	00	N
70	20231218	120235	57	100.00	KOSPI		금융업	N	N	N	N		N	3570	-5	5	-0.14	92374590	25907	31.15	3570	3615	3530	4645	2505	3575	3565.62	0.60	0	6681	3711	3642	3601	3532	3491	3677	3567	112	1070	500	2210	5	1	22434980	801	-26.44	0.48	12	0.12	-135.00	7424.00	5260	20230526	-32.13	2530	20231031	41.11	5260	-32.13	20230526	2530	41.11	20231031	5260	-32.13	20230526	2530	41.11	20231031	1.11	N	009440	500	112 억		134775	N	N	7	N	00	N
71	20231218	110236	57	100.00	KOSPI		금융업	N	N	N	N		N	3565	-10	5	-0.28	59560890	16734	20.12	3570	3615	3530	4645	2505	3575	3559.27	0.60	0	1431	3711	3642	3601	3532	3491	3677	3567	112	1070	500	2210	5	1	22434980	800	-26.41	0.48	12	0.07	-135.00	7424.00	5260	20230526	-32.22	2530	20231031	40.91	5260	-32.22	20230526	2530	40.91	20231031	5260	-32.22	20230526	2530	40.91	20231031	1.11	N	009440	500	112 억		134775	N	N	7	N	00	N
72	20231218	100235	57	100.00	KOSPI		금융업	N	N	N	N		N	3570	-5	5	-0.14	46591885	13085	15.74	3570	3615	3530	4645	2505	3575	3560.71	0.60	0	445	3711	3642	3601	3532	3491	3677	3567	112	1070	500	2210	5	1	22434980	801	-26.44	0.48	12	0.06	-135.00	7424.00	5260	20230526	-32.13	2530	20231031	41.11	5260	-32.13	20230526	2530	41.11	20231031	5260	-32.13	20230526	2530	41.11	20231031	1.11	N	009440	500	112 억		134775	N	N	7	N	00	N
73	20231218	090233	57	100.00	KOSPI		금융업	N	N	N	N		N	3610	35	2	0.98	4581055	1277	1.54	3570	3610	3565	4645	2505	3575	3587.36	0.60	0	-181	3711	3642	3601	3532	3491	3677	3567	112	1070	500	2210	5	1	22434980	810	-26.74	0.49	12	0.01	-135.00	7424.00	5260	20230526	-31.37	2530	20231031	42.69	5260	-31.37	20230526	2530	42.69	20231031	5260	-31.37	20230526	2530	42.69	20231031	1.11	N	009440	500	112 억		134775	N	N	7	N	00	N
74	20231215	160234	57	100.00	KOSPI		금융업	N	N	N	N		N	3575	-35	5	-0.97	296250785	82389	81.23	3560	3670	3560	4690	2530	3610	3595.80	0.53	0	16333	3660	3635	3585	3560	3510	3647	3572	112	1080	500	2230	5	1	22434980	802	-26.48	0.48	12	0.37	-135.00	7424.00	5260	20230526	-32.03	2530	20231031	41.30	5260	-32.03	20230526	2530	41.30	20231031	5260	-32.03	20230526	2530	41.30	20231031	1.10	N	009440	500	112 억		119060	N	N	7	N	00	N
75	20231215	150236	57	100.00	KOSPI		금융업	N	N	N	N		N	3585	-25	5	-0.69	261200960	72582	71.56	3560	3670	3560	4690	2530	3610	3598.69	0.53	0	14265	3660	3635	3585	3560	3510	3647	3572	112	1080	500	2230	5	1	22434980	804	-26.56	0.48	12	0.32	-135.00	7424.00	5260	20230526	-31.84	2530	20231031	41.70	5260	-31.84	20230526	2530	41.70	20231031	5260	-31.84	20230526	2530	41.70	20231031	1.10	N	009440	500	112 억		119060	N	N	10	N	00	N
76	20231215	140236	57	100.00	KOSPI		금융업	N	N	N	N		N	3585	-25	5	-0.69	218819335	60742	59.89	3560	3670	3560	4690	2530	3610	3602.43	0.53	0	12554	3660	3635	3585	3560	3510	3647	3572	112	1080	500	2230	5	1	22434980	804	-26.56	0.48	12	0.27	-135.00	7424.00	5260	20230526	-31.84	2530	20231031	41.70	5260	-31.84	20230526	2530	41.70	20231031	5260	-31.84	20230526	2530	41.70	20231031	1.10	N	009440	500	112 억		119060	N	N	10	N	00	N
77	20231215	130235	57	100.00	KOSPI		금융업	N	N	N	N		N	3585	-25	5	-0.69	201419000	55882	55.09	3560	3670	3560	4690	2530	3610	3604.36	0.53	0	11336	3660	3635	3585	3560	3510	3647	3572	112	1080	500	2230	5	1	22434980	804	-26.56	0.48	12	0.25	-135.00	7424.00	5260	20230526	-31.84	2530	20231031	41.70	5260	-31.84	20230526	2530	41.70	20231031	5260	-31.84	20230526	2530	41.70	20231031	1.10	N	009440	500	112 억		119060	N	N	10	N	00	N
78	20231215	120234	57	100.00	KOSPI		금융업	N	N	N	N		N	3580	-30	5	-0.83	165643710	45886	45.24	3560	3670	3560	4690	2530	3610	3609.90	0.53	0	9188	3660	3635	3585	3560	3510	3647	3572	112	1080	500	2230	5	1	22434980	803	-26.52	0.48	12	0.20	-135.00	7424.00	5260	20230526	-31.94	2530	20231031	41.50	5260	-31.94	20230526	2530	41.50	20231031	5260	-31.94	20230526	2530	41.50	20231031	1.10	N	009440	500	112 억		119060	N	N	10	N	00	N
79	20231215	110235	57	100.00	KOSPI		금융업	N	N	N	N		N	3610	0	3	0.00	124290315	34389	33.90	3560	3670	3560	4690	2530	3610	3614.25	0.53	0	6596	3660	3635	3585	3560	3510	3647	3572	112	1080	500	2230	5	1	22434980	810	-26.74	0.49	12	0.15	-135.00	7424.00	5260	20230526	-31.37	2530	20231031	42.69	5260	-31.37	20230526	2530	42.69	20231031	5260	-31.37	20230526	2530	42.69	20231031	1.10	N	009440	500	112 억		119060	N	N	10	N	00	N
80	20231215	100236	57	100.00	KOSPI		금융업	N	N	N	N		N	3640	30	2	0.83	83721280	23183	22.86	3560	3670	3560	4690	2530	3610	3611.32	0.53	0	5295	3660	3635	3585	3560	3510	3647	3572	112	1080	500	2230	5	1	22434980	817	-26.96	0.49	12	0.10	-135.00	7424.00	5260	20230526	-30.80	2530	20231031	43.87	5260	-30.80	20230526	2530	43.87	20231031	5260	-30.80	20230526	2530	43.87	20231031	1.10	N	009440	500	112 억		119060	N	N	10	N	00	N
81	20231215	090234	57	100.00	KOSPI		금융업	N	N	N	N		N	3565	-45	5	-1.25	19455275	5463	5.39	3560	3570	3560	4690	2530	3610	3560.83	0.53	0	671	3660	3635	3585	3560	3510	3647	3572	112	1080	500	2230	5	1	22434980	800	-26.41	0.48	12	0.02	-135.00	7424.00	5260	20230526	-32.22	2530	20231031	40.91	5260	-32.22	20230526	2530	40.91	20231031	5260	-32.22	20230526	2530	40.91	20231031	1.10	N	009440	500	112 억		119060	N	N	10	N	00	N
82	20231214	160235	57	100.00	KOSPI		금융업	N	N	N	N		N	3610	25	2	0.70	354729540	99214	123.69	3585	3610	3535	4660	2510	3585	3575.23	0.50	0	6877	3661	3622	3561	3522	3461	3592	3492	112	1075	500	2220	5	1	22434980	810	-26.74	0.49	12	0.44	-135.00	7424.00	5260	20230526	-31.37	2530	20231031	42.69	5260	-31.37	20230526	2530	42.69	20231031	5260	-31.37	20230526	2530	42.69	20231031	1.11	N	009440	500	112 억		112100	N	N	10	N	00	N
83	20231214	150241	57	100.00	KOSPI		금융업	N	N	N	N		N	3585	0	3	0.00	305899410	85658	106.79	3585	3610	3535	4660	2510	3585	3571.13	0.50	0	2320	3661	3622	3561	3522	3461	3592	3492	112	1075	500	2220	5	1	22434980	804	-26.56	0.48	12	0.38	-135.00	7424.00	5260	20230526	-31.84	2530	20231031	41.70	5260	-31.84	20230526	2530	41.70	20231031	5260	-31.84	20230526	2530	41.70	20231031	1.11	N	009440	500	112 억		112100	N	N	0	N	00	N
84	20231214	140241	57	100.00	KOSPI		금융업	N	N	N	N		N	3590	5	2	0.14	282659030	79166	98.70	3585	3610	3535	4660	2510	3585	3570.41	0.50	0	-560	3661	3622	3561	3522	3461	3592	3492	112	1075	500	2220	5	1	22434980	805	-26.59	0.48	12	0.35	-135.00	7424.00	5260	20230526	-31.75	2530	20231031	41.90	5260	-31.75	20230526	2530	41.90	20231031	5260	-31.75	20230526	2530	41.90	20231031	1.11	N	009440	500	112 억		112100	N	N	0	N	00	N
85	20231214	130241	57	100.00	KOSPI		금융업	N	N	N	N		N	3570	-15	5	-0.42	252970045	70872	88.36	3585	3610	3535	4660	2510	3585	3569.34	0.50	0	-5019	3661	3622	3561	3522	3461	3592	3492	112	1075	500	2220	5	1	22434980	801	-26.44	0.48	12	0.32	-135.00	7424.00	5260	20230526	-32.13	2530	20231031	41.11	5260	-32.13	20230526	2530	41.11	20231031	5260	-32.13	20230526	2530	41.11	20231031	1.11	N	009440	500	112 억		112100	N	N	0	N	00	N
86	20231214	120244	57	100.00	KOSPI		금융업	N	N	N	N		N	3560	-25	5	-0.70	218448800	61163	76.25	3585	3610	3535	4660	2510	3585	3571.53	0.50	0	-8123	3661	3622	3561	3522	3461	3592	3492	112	1075	500	2220	5	1	22434980	799	-26.37	0.48	12	0.27	-135.00	7424.00	5260	20230526	-32.32	2530	20231031	40.71	5260	-32.32	20230526	2530	40.71	20231031	5260	-32.32	20230526	2530	40.71	20231031	1.11	N	009440	500	112 억		112100	N	N	0	N	00	N
87	20231214	110237	57	100.00	KOSPI		금융업	N	N	N	N		N	3540	-45	5	-1.26	203224345	56865	70.90	3585	3610	3535	4660	2510	3585	3573.75	0.50	0	-8038	3661	3622	3561	3522	3461	3592	3492	112	1075	500	2220	5	1	22434980	794	-26.22	0.48	12	0.25	-135.00	7424.00	5260	20230526	-32.70	2530	20231031	39.92	5260	-32.70	20230526	2530	39.92	20231031	5260	-32.70	20230526	2530	39.92	20231031	1.11	N	009440	500	112 억		112100	N	N	0	N	00	N
88	20231214	100233	57	100.00	KOSPI		금융업	N	N	N	N		N	3575	-10	5	-0.28	137400235	38323	47.78	3585	3610	3565	4660	2510	3585	3585.32	0.50	0	-5309	3661	3622	3561	3522	3461	3592	3492	112	1075	500	2220	5	1	22434980	802	-26.48	0.48	12	0.17	-135.00	7424.00	5260	20230526	-32.03	2530	20231031	41.30	5260	-32.03	20230526	2530	41.30	20231031	5260	-32.03	20230526	2530	41.30	20231031	1.11	N	009440	500	112 억		112100	N	N	0	N	00	N
89	20231214	090224	57	100.00	KOSPI		금융업	N	N	N	N		N	3585	0	3	0.00	6990420	1949	2.43	3585	3610	3585	4660	2510	3585	3586.92	0.50	0	-51	3661	3622	3561	3522	3461	3592	3492	112	1075	500	2220	5	1	22434980	804	-26.56	0.48	12	0.01	-135.00	7424.00	5260	20230526	-31.84	2530	20231031	41.70	5260	-31.84	20230526	2530	41.70	20231031	5260	-31.84	20230526	2530	41.70	20231031	1.11	N	009440	500	112 억		112100	N	N	0	N	00	N
90	20231213	160232	57	100.00	KOSPI		금융업	N	N	N	N		N	3585	-15	5	-0.42	277907270	78406	85.08	3600	3600	3500	4680	2520	3600	3544.46	0.51	0	-1092	3666	3632	3566	3532	3466	3650	3550	112	1080	500	2230	5	1	22434980	804	-26.56	0.48	12	0.35	-135.00	7424.00	5260	20230526	-31.84	2530	20231031	41.70	5260	-31.84	20230526	2530	41.70	20231031	5260	-31.84	20230526	2530	41.70	20231031	1.18	N	009440	500	112 억		114433	N	N	0	N	00	N
91	20231213	150239	57	100.00	KOSPI		금융업	N	N	N	N		N	3540	-60	5	-1.67	229674880	64866	70.38	3600	3600	3500	4680	2520	3600	3540.76	0.51	0	-856	3666	3632	3566	3532	3466	3650	3550	112	1080	500	2230	5	1	22434980	794	-26.22	0.48	12	0.29	-135.00	7424.00	5260	20230526	-32.70	2530	20231031	39.92	5260	-32.70	20230526	2530	39.92	20231031	5260	-32.70	20230526	2530	39.92	20231031	1.18	N	009440	500	112 억		114433	N	N	0	N	00	N
92	20231213	140240	57	100.00	KOSPI		금융업	N	N	N	N		N	3560	-40	5	-1.11	142589345	40277	43.70	3600	3600	3500	4680	2520	3600	3540.22	0.51	0	-1040	3666	3632	3566	3532	3466	3650	3550	112	1080	500	2230	5	1	22434980	799	-26.37	0.48	12	0.18	-135.00	7424.00	5260	20230526	-32.32	2530	20231031	40.71	5260	-32.32	20230526	2530	40.71	20231031	5260	-32.32	20230526	2530	40.71	20231031	1.18	N	009440	500	112 억		114433	N	N	0	N	00	N
93	20231213	130237	57	100.00	KOSPI		금융업	N	N	N	N		N	3555	-45	5	-1.25	133029550	37591	40.79	3600	3600	3500	4680	2520	3600	3538.87	0.51	0	-1504	3666	3632	3566	3532	3466	3650	3550	112	1080	500	2230	5	1	22434980	798	-26.33	0.48	12	0.17	-135.00	7424.00	5260	20230526	-32.41	2530	20231031	40.51	5260	-32.41	20230526	2530	40.51	20231031	5260	-32.41	20230526	2530	40.51	20231031	1.18	N	009440	500	112 억		114433	N	N	0	N	00	N
94	20231213	120236	57	100.00	KOSPI		금융업	N	N	N	N		N	3570	-30	5	-0.83	123689460	34973	37.95	3600	3600	3500	4680	2520	3600	3536.71	0.51	0	-2666	3666	3632	3566	3532	3466	3650	3550	112	1080	500	2230	5	1	22434980	801	-26.44	0.48	12	0.16	-135.00	7424.00	5260	20230526	-32.13	2530	20231031	41.11	5260	-32.13	20230526	2530	41.11	20231031	5260	-32.13	20230526	2530	41.11	20231031	1.18	N	009440	500	112 억		114433	N	N	0	N	00	N
95	20231213	110237	57	100.00	KOSPI		금융업	N	N	N	N		N	3545	-55	5	-1.53	114679325	32439	35.20	3600	3600	3500	4680	2520	3600	3535.23	0.51	0	-2925	3666	3632	3566	3532	3466	3650	3550	112	1080	500	2230	5	1	22434980	795	-26.26	0.48	12	0.14	-135.00	7424.00	5260	20230526	-32.60	2530	20231031	40.12	5260	-32.60	20230526	2530	40.12	20231031	5260	-32.60	20230526	2530	40.12	20231031	1.18	N	009440	500	112 억		114433	N	N	0	N	00	N
96	20231213	100239	57	100.00	KOSPI		금융업	N	N	N	N		N	3550	-50	5	-1.39	92141870	26065	28.28	3600	3600	3500	4680	2520	3600	3535.08	0.51	0	-3228	3666	3632	3566	3532	3466	3650	3550	112	1080	500	2230	5	1	22434980	796	-26.30	0.48	12	0.12	-135.00	7424.00	5260	20230526	-32.51	2530	20231031	40.32	5260	-32.51	20230526	2530	40.32	20231031	5260	-32.51	20230526	2530	40.32	20231031	1.18	N	009440	500	112 억		114433	N	N	0	N	00	N
97	20231213	090236	57	100.00	KOSPI		금융업	N	N	N	N		N	3555	-45	5	-1.25	4192430	1169	1.27	3600	3600	3555	4680	2520	3600	3586.34	0.51	0	-536	3666	3632	3566	3532	3466	3650	3550	112	1080	500	2230	5	1	22434980	798	-26.33	0.48	12	0.01	-135.00	7424.00	5260	20230526	-32.41	2530	20231031	40.51	5260	-32.41	20230526	2530	40.51	20231031	5260	-32.41	20230526	2530	40.51	20231031	1.18	N	009440	500	112 억		114433	N	N	0	N	00	N
98	20231212	160227	57	100.00	KOSPI		금융업	N	N	N	N		N	3600	10	2	0.28	320529265	90263	48.06	3580	3600	3500	4665	2515	3590	3551.06	0.50	0	3361	3736	3662	3621	3547	3506	3642	3527	112	1075	500	2220	5	1	22434980	808	-26.67	0.48	12	0.40	-135.00	7424.00	5260	20230526	-31.56	2530	20231031	42.29	5260	-31.56	20230526	2530	42.29	20231031	5260	-31.56	20230526	2530	42.29	20231031	1.29	N	009440	500	112 억		112435	N	N	0	N	00	N
99	20231212	150232	57	100.00	KOSPI		금융업	N	N	N	N		N	3555	-35	5	-0.97	288542835	81364	43.33	3580	3595	3500	4665	2515	3590	3546.32	0.50	0	6302	3736	3662	3621	3547	3506	3642	3527	112	1075	500	2220	5	1	22434980	798	-26.33	0.48	12	0.36	-135.00	7424.00	5260	20230526	-32.41	2530	20231031	40.51	5260	-32.41	20230526	2530	40.51	20231031	5260	-32.41	20230526	2530	40.51	20231031	1.29	N	009440	500	112 억		112435	N	N	0	N	00	N
100	20231212	140226	57	100.00	KOSPI		금융업	N	N	N	N		N	3585	-5	5	-0.14	264850375	74706	39.78	3580	3595	3500	4665	2515	3590	3545.24	0.50	0	4468	3736	3662	3621	3547	3506	3642	3527	112	1075	500	2220	5	1	22434980	804	-26.56	0.48	12	0.33	-135.00	7424.00	5260	20230526	-31.84	2530	20231031	41.70	5260	-31.84	20230526	2530	41.70	20231031	5260	-31.84	20230526	2530	41.70	20231031	1.29	N	009440	500	112 억		112435	N	N	0	N	00	N
101	20231212	130223	57	100.00	KOSPI		금융업	N	N	N	N		N	3565	-25	5	-0.70	256997855	72510	38.61	3580	3595	3500	4665	2515	3590	3544.31	0.50	0	4340	3736	3662	3621	3547	3506	3642	3527	112	1075	500	2220	5	1	22434980	800	-26.41	0.48	12	0.32	-135.00	7424.00	5260	20230526	-32.22	2530	20231031	40.91	5260	-32.22	20230526	2530	40.91	20231031	5260	-32.22	20230526	2530	40.91	20231031	1.29	N	009440	500	112 억		112435	N	N	0	N	00	N
102	20231212	120223	57	100.00	KOSPI		금융업	N	N	N	N		N	3550	-40	5	-1.11	235033080	66341	35.33	3580	3595	3500	4665	2515	3590	3542.80	0.50	0	5121	3736	3662	3621	3547	3506	3642	3527	112	1075	500	2220	5	1	22434980	796	-26.30	0.48	12	0.30	-135.00	7424.00	5260	20230526	-32.51	2530	20231031	40.32	5260	-32.51	20230526	2530	40.32	20231031	5260	-32.51	20230526	2530	40.32	20231031	1.29	N	009440	500	112 억		112435	N	N	0	N	00	N
103	20231212	110224	57	100.00	KOSPI		금융업	N	N	N	N		N	3510	-80	5	-2.23	199510065	56263	29.96	3580	3595	3500	4665	2515	3590	3546.03	0.50	0	5518	3736	3662	3621	3547	3506	3642	3527	112	1075	500	2220	5	1	22434980	787	-26.00	0.47	12	0.25	-135.00	7424.00	5260	20230526	-33.27	2530	20231031	38.74	5260	-33.27	20230526	2530	38.74	20231031	5260	-33.27	20230526	2530	38.74	20231031	1.29	N	009440	500	112 억		112435	N	N	0	N	00	N
104	20231212	100232	57	100.00	KOSPI		금융업	N	N	N	N		N	3505	-85	5	-2.37	115978660	32510	17.31	3580	3595	3500	4665	2515	3590	3567.48	0.50	0	-6289	3736	3662	3621	3547	3506	3642	3527	112	1075	500	2220	5	1	22434980	786	-25.96	0.47	12	0.14	-135.00	7424.00	5260	20230526	-33.37	2530	20231031	38.54	5260	-33.37	20230526	2530	38.54	20231031	5260	-33.37	20230526	2530	38.54	20231031	1.29	N	009440	500	112 억		112435	N	N	0	N	00	N
105	20231212	090229	57	100.00	KOSPI		금융업	N	N	N	N		N	3595	5	2	0.14	13992260	3900	2.08	3580	3595	3580	4665	2515	3590	3587.76	0.50	0	9	3736	3662	3621	3547	3506	3642	3527	112	1075	500	2220	5	1	22434980	807	-26.63	0.48	12	0.02	-135.00	7424.00	5260	20230526	-31.65	2530	20231031	42.09	5260	-31.65	20230526	2530	42.09	20231031	5260	-31.65	20230526	2530	42.09	20231031	1.29	N	009440	500	112 억		112435	N	N	0	N	00	N
106	20231211	160231	57	100.00	KOSPI		금융업	N	N	N	N		N	3590	-15	5	-0.42	673503600	185986	47.27	3660	3695	3580	4685	2525	3605	3621.26	0.44	-6478	3356	3818	3711	3613	3506	3408	3765	3560	112	1080	500	2230	5	1	22434980	805	-26.59	0.48	12	0.83	-135.00	7424.00	5260	20230526	-31.75	2530	20231031	41.90	5260	-31.75	20230526	2530	41.90	20231031	5260	-31.75	20230526	2530	41.90	20231031	1.32	N	009440	500	112 억		98180	N	N	0	N	00	N
107	20231211	150230	57	100.00	KOSPI		금융업	N	N	N	N		N	3615	10	2	0.28	630721440	174087	44.25	3660	3695	3585	4685	2525	3605	3623.02	0.44	-6478	6668	3818	3711	3613	3506	3408	3765	3560	112	1080	500	2230	5	1	22434980	811	-26.78	0.49	12	0.78	-135.00	7424.00	5260	20230526	-31.27	2530	20231031	42.89	5260	-31.27	20230526	2530	42.89	20231031	5260	-31.27	20230526	2530	42.89	20231031	1.32	N	009440	500	112 억		98180	N	N	0	N	00	N
108	20231211	140230	57	100.00	KOSPI		금융업	N	N	N	N		N	3585	-20	5	-0.55	587285545	162050	41.19	3660	3695	3585	4685	2525	3605	3624.10	0.44	-6478	9785	3818	3711	3613	3506	3408	3765	3560	112	1080	500	2230	5	1	22434980	804	-26.56	0.48	12	0.72	-135.00	7424.00	5260	20230526	-31.84	2530	20231031	41.70	5260	-31.84	20230526	2530	41.70	20231031	5260	-31.84	20230526	2530	41.70	20231031	1.32	N	009440	500	112 억		98180	N	N	0	N	00	N
109	20231211	130231	57	100.00	KOSPI		금융업	N	N	N	N		N	3590	-15	5	-0.42	492327925	135669	34.48	3660	3695	3585	4685	2525	3605	3628.89	0.44	-6478	11408	3818	3711	3613	3506	3408	3765	3560	112	1080	500	2230	5	1	22434980	805	-26.59	0.48	12	0.60	-135.00	7424.00	5260	20230526	-31.75	2530	20231031	41.90	5260	-31.75	20230526	2530	41.90	20231031	5260	-31.75	20230526	2530	41.90	20231031	1.32	N	009440	500	112 억		98180	N	N	0	N	00	N
110	20231211	120231	57	100.00	KOSPI		금융업	N	N	N	N		N	3610	5	2	0.14	435902995	119975	30.49	3660	3695	3600	4685	2525	3605	3633.28	0.44	-6478	16477	3818	3711	3613	3506	3408	3765	3560	112	1080	500	2230	5	1	22434980	810	-26.74	0.49	12	0.53	-135.00	7424.00	5260	20230526	-31.37	2530	20231031	42.69	5260	-31.37	20230526	2530	42.69	20231031	5260	-31.37	20230526	2530	42.69	20231031	1.32	N	009440	500	112 억		98180	N	N	0	N	00	N
111	20231211	110229	57	100.00	KOSPI		금융업	N	N	N	N		N	3630	25	2	0.69	348194745	95713	24.33	3660	3695	3605	4685	2525	3605	3637.90	0.44	-6478	19374	3818	3711	3613	3506	3408	3765	3560	112	1080	500	2230	5	1	22434980	814	-26.89	0.49	12	0.43	-135.00	7424.00	5260	20230526	-30.99	2530	20231031	43.48	5260	-30.99	20230526	2530	43.48	20231031	5260	-30.99	20230526	2530	43.48	20231031	1.32	N	009440	500	112 억		98180	N	N	0	N	00	N
112	20231211	100230	57	100.00	KOSPI		금융업	N	N	N	N		N	3650	45	2	1.25	186656085	51050	12.97	3660	3695	3605	4685	2525	3605	3656.34	0.44	-6478	619	3818	3711	3613	3506	3408	3765	3560	112	1080	500	2230	5	1	22434980	819	-27.04	0.49	12	0.23	-135.00	7424.00	5260	20230526	-30.61	2530	20231031	44.27	5260	-30.61	20230526	2530	44.27	20231031	5260	-30.61	20230526	2530	44.27	20231031	1.32	N	009440	500	112 억		98180	N	N	0	N	00	N
113	20231211	090230	57	100.00	KOSPI		금융업	N	N	N	N		N	3665	60	2	1.66	24801640	6782	1.72	3660	3665	3640	4685	2525	3605	3656.98	0.44	-6478	412	3818	3711	3613	3506	3408	3765	3560	112	1080	500	2230	5	1	22434980	822	-27.15	0.49	12	0.03	-135.00	7424.00	5260	20230526	-30.32	2530	20231031	44.86	5260	-30.32	20230526	2530	44.86	20231031	5260	-30.32	20230526	2530	44.86	20231031	1.32	N	009440	500	112 억		98180	N	N	0	N	00	N
114	20231208	160227	57	100.00	KOSPI		금융업	N	N	N	N		N	3605	45	2	1.26	1425537570	390470	428.52	3555	3720	3515	4625	2495	3560	3651.25	0.44	0	4783	3673	3616	3503	3446	3333	3645	3475	112	1065	500	2200	5	1	22434980	809	-26.70	0.49	12	1.74	-135.00	7424.00	5260	20230526	-31.46	2530	20231031	42.49	5260	-31.46	20230526	2530	42.49	20231031	5260	-31.46	20230526	2530	42.49	20231031	1.34	N	009440	500	112 억		98180	N	N	1	N	00	N
115	20231208	150229	57	100.00	KOSPI		금융업	N	N	N	N		N	3625	65	2	1.83	1304443125	357017	391.81	3555	3720	3515	4625	2495	3560	3653.73	0.44	0	3772	3673	3616	3503	3446	3333	3645	3475	112	1065	500	2200	5	1	22434980	813	-26.85	0.49	12	1.59	-135.00	7424.00	5260	20230526	-31.08	2530	20231031	43.28	5260	-31.08	20230526	2530	43.28	20231031	5260	-31.08	20230526	2530	43.28	20231031	1.34	N	009440	500	112 억		98180	N	N	1	N	00	N
116	20231208	140228	57	100.00	KOSPI		금융업	N	N	N	N		N	3680	120	2	3.37	1177610740	322242	353.64	3555	3720	3515	4625	2495	3560	3654.43	0.44	0	469	3673	3616	3503	3446	3333	3645	3475	112	1065	500	2200	5	1	22434980	826	-27.26	0.50	12	1.44	-135.00	7424.00	5260	20230526	-30.04	2530	20231031	45.45	5260	-30.04	20230526	2530	45.45	20231031	5260	-30.04	20230526	2530	45.45	20231031	1.34	N	009440	500	112 억		98180	N	N	1	N	00	N
117	20231208	130226	57	100.00	KOSPI		금융업	N	N	N	N		N	3690	130	2	3.65	989425330	271227	297.66	3555	3710	3515	4625	2495	3560	3647.96	0.44	0	-1891	3673	3616	3503	3446	3333	3645	3475	112	1065	500	2200	5	1	22434980	828	-27.33	0.50	12	1.21	-135.00	7424.00	5260	20230526	-29.85	2530	20231031	45.85	5260	-29.85	20230526	2530	45.85	20231031	5260	-29.85	20230526	2530	45.85	20231031	1.34	N	009440	500	112 억		98180	N	N	1	N	00	N
118	20231208	120227	57	100.00	KOSPI		금융업	N	N	N	N		N	3675	115	2	3.23	896445125	245803	269.75	3555	3710	3515	4625	2495	3560	3647.01	0.44	0	-4302	3673	3616	3503	3446	3333	3645	3475	112	1065	500	2200	5	1	22434980	824	-27.22	0.50	12	1.10	-135.00	7424.00	5260	20230526	-30.13	2530	20231031	45.26	5260	-30.13	20230526	2530	45.26	20231031	5260	-30.13	20230526	2530	45.26	20231031	1.34	N	009440	500	112 억		98180	N	N	1	N	00	N
119	20231208	110224	57	100.00	KOSPI		금융업	N	N	N	N		N	3660	100	2	2.81	823492170	225885	247.90	3555	3710	3515	4625	2495	3560	3645.63	0.44	0	-4289	3673	3616	3503	3446	3333	3645	3475	112	1065	500	2200	5	1	22434980	821	-27.11	0.49	12	1.01	-135.00	7424.00	5260	20230526	-30.42	2530	20231031	44.66	5260	-30.42	20230526	2530	44.66	20231031	5260	-30.42	20230526	2530	44.66	20231031	1.34	N	009440	500	112 억		98180	N	N	1	N	00	N
120	20231208	100228	57	100.00	KOSPI		금융업	N	N	N	N		N	3635	75	2	2.11	736451335	201892	221.56	3555	3710	3515	4625	2495	3560	3647.75	0.44	0	-6268	3673	3616	3503	3446	3333	3645	3475	112	1065	500	2200	5	1	22434980	816	-26.93	0.49	12	0.90	-135.00	7424.00	5260	20230526	-30.89	2530	20231031	43.68	5260	-30.89	20230526	2530	43.68	20231031	5260	-30.89	20230526	2530	43.68	20231031	1.34	N	009440	500	112 억		98180	N	N	1	N	00	N
121	20231208	090227	57	100.00	KOSPI		금융업	N	N	N	N		N	3515	-45	5	-1.26	31399935	8850	9.71	3555	3560	3515	4625	2495	3560	3548.00	0.44	0	-2986	3673	3616	3503	3446	3333	3645	3475	112	1065	500	2200	5	1	22434980	789	-26.04	0.47	12	0.04	-135.00	7424.00	5260	20230526	-33.17	2530	20231031	38.93	5260	-33.17	20230526	2530	38.93	20231031	5260	-33.17	20230526	2530	38.93	20231031	1.34	N	009440	500	112 억		98180	N	N	1	N	00	N
122	20231207	160226	57	100.00	KOSPI		금융업	N	N	N	N		N	3560	135	2	3.94	276823015	80586	71.35	3395	3560	3390	4450	2400	3425	3434.35	0.46	0	-5628	3595	3510	3455	3370	3315	3552	3412	112	1025	500	2120	5	1	22434980	799	-26.37	0.48	12	0.36	-135.00	7424.00	5260	20230526	-32.32	2530	20231031	40.71	5260	-32.32	20230526	2530	40.71	20231031	5260	-32.32	20230526	2530	40.71	20231031	1.35	N	009440	500	112 억		103798	N	N	1	N	00	N
123	20231207	150228	57	100.00	KOSPI		금융업	N	N	N	N		N	3430	5	2	0.15	223196750	65282	57.80	3395	3490	3390	4450	2400	3425	3418.96	0.46	0	-2753	3595	3510	3455	3370	3315	3552	3412	112	1025	500	2120	5	1	22434980	770	-25.41	0.46	12	0.29	-135.00	7424.00	5260	20230526	-34.79	2530	20231031	35.57	5260	-34.79	20230526	2530	35.57	20231031	5260	-34.79	20230526	2530	35.57	20231031	1.35	N	009440	500	112 억		103798	N	N	12	N	00	N
124	20231207	140228	57	100.00	KOSPI		금융업	N	N	N	N		N	3445	20	2	0.58	155263405	45382	40.18	3395	3490	3390	4450	2400	3425	3421.26	0.46	0	-5111	3595	3510	3455	3370	3315	3552	3412	112	1025	500	2120	5	1	22434980	773	-25.52	0.46	12	0.20	-135.00	7424.00	5260	20230526	-34.51	2530	20231031	36.17	5260	-34.51	20230526	2530	36.17	20231031	5260	-34.51	20230526	2530	36.17	20231031	1.35	N	009440	500	112 억		103798	N	N	12	N	00	N
125	20231207	130225	57	100.00	KOSPI		금융업	N	N	N	N		N	3440	15	2	0.44	146922635	42954	38.03	3395	3490	3390	4450	2400	3425	3420.46	0.46	0	-4786	3595	3510	3455	3370	3315	3552	3412	112	1025	500	2120	5	1	22434980	772	-25.48	0.46	12	0.19	-135.00	7424.00	5260	20230526	-34.60	2530	20231031	35.97	5260	-34.60	20230526	2530	35.97	20231031	5260	-34.60	20230526	2530	35.97	20231031	1.35	N	009440	500	112 억		103798	N	N	12	N	00	N
126	20231207	120226	57	100.00	KOSPI		금융업	N	N	N	N		N	3440	15	2	0.44	134024155	39197	34.71	3395	3490	3390	4450	2400	3425	3419.25	0.46	0	-4730	3595	3510	3455	3370	3315	3552	3412	112	1025	500	2120	5	1	22434980	772	-25.48	0.46	12	0.17	-135.00	7424.00	5260	20230526	-34.60	2530	20231031	35.97	5260	-34.60	20230526	2530	35.97	20231031	5260	-34.60	20230526	2530	35.97	20231031	1.35	N	009440	500	112 억		103798	N	N	12	N	00	N
127	20231207	110224	57	100.00	KOSPI		금융업	N	N	N	N		N	3430	5	2	0.15	130079150	38050	33.69	3395	3490	3390	4450	2400	3425	3418.64	0.46	0	-4489	3595	3510	3455	3370	3315	3552	3412	112	1025	500	2120	5	1	22434980	770	-25.41	0.46	12	0.17	-135.00	7424.00	5260	20230526	-34.79	2530	20231031	35.57	5260	-34.79	20230526	2530	35.57	20231031	5260	-34.79	20230526	2530	35.57	20231031	1.35	N	009440	500	112 억		103798	N	N	12	N	00	N
128	20231207	100226	57	100.00	KOSPI		금융업	N	N	N	N		N	3425	0	3	0.00	98386770	28817	25.52	3395	3490	3390	4450	2400	3425	3414.19	0.46	0	-34	3595	3510	3455	3370	3315	3552	3412	112	1025	500	2120	5	1	22434980	768	-25.37	0.46	12	0.13	-135.00	7424.00	5260	20230526	-34.89	2530	20231031	35.38	5260	-34.89	20230526	2530	35.38	20231031	5260	-34.89	20230526	2530	35.38	20231031	1.35	N	009440	500	112 억		103798	N	N	12	N	00	N
129	20231207	090227	57	100.00	KOSPI		금융업	N	N	N	N		N	3450	25	2	0.73	15562740	4566	4.04	3395	3490	3395	4450	2400	3425	3408.40	0.46	0	178	3595	3510	3455	3370	3315	3552	3412	112	1025	500	2120	5	1	22434980	774	-25.56	0.46	12	0.02	-135.00	7424.00	5260	20230526	-34.41	2530	20231031	36.36	5260	-34.41	20230526	2530	36.36	20231031	5260	-34.41	20230526	2530	36.36	20231031	1.35	N	009440	500	112 억		103798	N	N	12	N	00	N
130	20231206	160222	57	100.00	KOSPI		금융업	N	N	N	N		N	3425	5	2	0.15	374764205	109110	31.17	3410	3540	3400	4445	2395	3420	3434.91	0.38	0	16571	3883	3651	3508	3276	3133	3580	3205	112	1025	500	2120	5	1	22434980	768	-25.37	0.46	12	0.49	-135.00	7424.00	5260	20230526	-34.89	2530	20231031	35.38	5260	-34.89	20230526	2530	35.38	20231031	5260	-34.89	20230526	2530	35.38	20231031	1.41	N	009440	500	112 억		85663	N	N	12	N	00	N
131	20231206	150228	57	100.00	KOSPI		금융업	N	N	N	N		N	3420	0	3	0.00	317720130	92420	26.40	3410	3540	3400	4445	2395	3420	3437.79	0.38	0	12735	3883	3651	3508	3276	3133	3580	3205	112	1025	500	2120	5	1	22434980	767	-25.33	0.46	12	0.41	-135.00	7424.00	5260	20230526	-34.98	2530	20231031	35.18	5260	-34.98	20230526	2530	35.18	20231031	5260	-34.98	20230526	2530	35.18	20231031	1.41	N	009440	500	112 억		85663	N	N	0	N	00	N
132	20231206	140225	57	100.00	KOSPI		금융업	N	N	N	N		N	3465	45	2	1.32	178860605	51903	14.83	3410	3540	3400	4445	2395	3420	3446.06	0.38	0	5926	3883	3651	3508	3276	3133	3580	3205	112	1025	500	2120	5	1	22434980	777	-25.67	0.47	12	0.23	-135.00	7424.00	5260	20230526	-34.13	2530	20231031	36.96	5260	-34.13	20230526	2530	36.96	20231031	5260	-34.13	20230526	2530	36.96	20231031	1.41	N	009440	500	112 억		85663	N	N	0	N	00	N
133	20231206	130225	57	100.00	KOSPI		금융업	N	N	N	N		N	3480	60	2	1.75	155394085	45140	12.89	3410	3540	3400	4445	2395	3420	3442.49	0.38	0	2797	3883	3651	3508	3276	3133	3580	3205	112	1025	500	2120	5	1	22434980	781	-25.78	0.47	12	0.20	-135.00	7424.00	5260	20230526	-33.84	2530	20231031	37.55	5260	-33.84	20230526	2530	37.55	20231031	5260	-33.84	20230526	2530	37.55	20231031	1.41	N	009440	500	112 억		85663	N	N	0	N	00	N
134	20231206	120223	57	100.00	KOSPI		금융업	N	N	N	N		N	3455	35	2	1.02	108182925	31617	9.03	3410	3470	3400	4445	2395	3420	3421.67	0.38	0	775	3883	3651	3508	3276	3133	3580	3205	112	1025	500	2120	5	1	22434980	775	-25.59	0.47	12	0.14	-135.00	7424.00	5260	20230526	-34.32	2530	20231031	36.56	5260	-34.32	20230526	2530	36.56	20231031	5260	-34.32	20230526	2530	36.56	20231031	1.41	N	009440	500	112 억		85663	N	N	0	N	00	N
135	20231206	110227	57	100.00	KOSPI		금융업	N	N	N	N		N	3450	30	2	0.88	92783020	27157	7.76	3410	3470	3400	4445	2395	3420	3416.54	0.38	0	-986	3883	3651	3508	3276	3133	3580	3205	112	1025	500	2120	5	1	22434980	774	-25.56	0.46	12	0.12	-135.00	7424.00	5260	20230526	-34.41	2530	20231031	36.36	5260	-34.41	20230526	2530	36.36	20231031	5260	-34.41	20230526	2530	36.36	20231031	1.41	N	009440	500	112 억		85663	N	N	0	N	00	N
136	20231206	100224	57	100.00	KOSPI		금융업	N	N	N	N		N	3400	-20	5	-0.58	67998445	19917	5.69	3410	3470	3400	4445	2395	3420	3414.09	0.38	0	-3241	3883	3651	3508	3276	3133	3580	3205	112	1025	500	2120	5	1	22434980	763	-25.19	0.46	12	0.09	-135.00	7424.00	5260	20230526	-35.36	2530	20231031	34.39	5260	-35.36	20230526	2530	34.39	20231031	5260	-35.36	20230526	2530	34.39	20231031	1.41	N	009440	500	112 억		85663	N	N	0	N	00	N
137	20231206	090226	57	100.00	KOSPI		금융업	N	N	N	N		N	3470	50	2	1.46	6698210	1962	0.56	3410	3470	3400	4445	2395	3420	3413.97	0.38	0	-241	3883	3651	3508	3276	3133	3580	3205	112	1025	500	2120	5	1	22434980	778	-25.70	0.47	12	0.01	-135.00	7424.00	5260	20230526	-34.03	2530	20231031	37.15	5260	-34.03	20230526	2530	37.15	20231031	5260	-34.03	20230526	2530	37.15	20231031	1.41	N	009440	500	112 억		85663	N	N	0	N	00	N
138	20231205	160225	57	100.00	KOSPI		금융업	N	N	N	N		N	3420	-150	5	-4.20	1224469525	347208	39.53	3525	3740	3365	4640	2500	3570	3526.83	0.45	0	-15368	3953	3761	3638	3446	3323	3857	3542	112	1070	500	2210	5	1	22434980	767	-25.33	0.46	12	1.55	-135.00	7424.00	5260	20230526	-34.98	2530	20231031	35.18	5260	-34.98	20230526	2530	35.18	20231031	5260	-34.98	20230526	2530	35.18	20231031	1.37	N	009440	500	112 억		100893	N	N	0	N	00	N
139	20231205	150226	57	100.00	KOSPI		금융업	N	N	N	N		N	3390	-180	5	-5.04	1048771670	295389	33.63	3525	3740	3380	4640	2500	3570	3550.46	0.45	0	-12146	3953	3761	3638	3446	3323	3857	3542	112	1070	500	2210	5	1	22434980	761	-25.11	0.46	12	1.32	-135.00	7424.00	5260	20230526	-35.55	2530	20231031	33.99	5260	-35.55	20230526	2530	33.99	20231031	5260	-35.55	20230526	2530	33.99	20231031	1.37	N	009440	500	112 억		100893	N	N	0	N	00	N
140	20231205	140226	57	100.00	KOSPI		금융업	N	N	N	N		N	3420	-150	5	-4.20	925497080	259076	29.50	3525	3740	3380	4640	2500	3570	3572.30	0.45	0	-3690	3953	3761	3638	3446	3323	3857	3542	112	1070	500	2210	5	1	22434980	767	-25.33	0.46	12	1.15	-135.00	7424.00	5260	20230526	-34.98	2530	20231031	35.18	5260	-34.98	20230526	2530	35.18	20231031	5260	-34.98	20230526	2530	35.18	20231031	1.37	N	009440	500	112 억		100893	N	N	0	N	00	N
141	20231205	130226	57	100.00	KOSPI		금융업	N	N	N	N		N	3465	-105	5	-2.94	803796825	223692	25.47	3525	3740	3380	4640	2500	3570	3593.34	0.45	0	-588	3953	3761	3638	3446	3323	3857	3542	112	1070	500	2210	5	1	22434980	777	-25.67	0.47	12	1.00	-135.00	7424.00	5260	20230526	-34.13	2530	20231031	36.96	5260	-34.13	20230526	2530	36.96	20231031	5260	-34.13	20230526	2530	36.96	20231031	1.37	N	009440	500	112 억		100893	N	N	0	N	00	N
142	20231205	120225	57	100.00	KOSPI		금융업	N	N	N	N		N	3545	-25	5	-0.70	604628390	166560	18.96	3525	3740	3520	4640	2500	3570	3630.16	0.45	0	6886	3953	3761	3638	3446	3323	3857	3542	112	1070	500	2210	5	1	22434980	795	-26.26	0.48	12	0.74	-135.00	7424.00	5260	20230526	-32.60	2530	20231031	40.12	5260	-32.60	20230526	2530	40.12	20231031	5260	-32.60	20230526	2530	40.12	20231031	1.37	N	009440	500	112 억		100893	N	N	0	N	00	N
143	20231205	110225	57	100.00	KOSPI		금융업	N	N	N	N		N	3615	45	2	1.26	519201345	142626	16.24	3525	3740	3520	4640	2500	3570	3640.40	0.45	0	9354	3953	3761	3638	3446	3323	3857	3542	112	1070	500	2210	5	1	22434980	811	-26.78	0.49	12	0.64	-135.00	7424.00	5260	20230526	-31.27	2530	20231031	42.89	5260	-31.27	20230526	2530	42.89	20231031	5260	-31.27	20230526	2530	42.89	20231031	1.37	N	009440	500	112 억		100893	N	N	0	N	00	N
144	20231205	100225	57	100.00	KOSPI		금융업	N	N	N	N		N	3635	65	2	1.82	428227470	117520	13.38	3525	3740	3520	4640	2500	3570	3643.99	0.45	0	6360	3953	3761	3638	3446	3323	3857	3542	112	1070	500	2210	5	1	22434980	816	-26.93	0.49	12	0.52	-135.00	7424.00	5260	20230526	-30.89	2530	20231031	43.68	5260	-30.89	20230526	2530	43.68	20231031	5260	-30.89	20230526	2530	43.68	20231031	1.37	N	009440	500	112 억		100893	N	N	0	N	00	N
145	20231205	090222	57	100.00	KOSPI		금융업	N	N	N	N		N	3550	-20	5	-0.56	26610995	7541	0.86	3525	3550	3520	4640	2500	3570	3527.74	0.45	0	3596	3953	3761	3638	3446	3323	3857	3542	112	1070	500	2210	5	1	22434980	796	-26.30	0.48	12	0.03	-135.00	7424.00	5260	20230526	-32.51	2530	20231031	40.32	5260	-32.51	20230526	2530	40.32	20231031	5260	-32.51	20230526	2530	40.32	20231031	1.37	N	009440	500	112 억		100893	N	N	0	N	00	N
146	20231204	160225	57	100.00	KOSPI		금융업	N	N	N	N		N	3570	75	2	2.15	3188816955	868555	449.92	3520	3830	3515	4540	2450	3495	3671.55	0.66	0	-36012	3631	3562	3506	3437	3381	3535	3410	112	1045	500	2160	5	1	22434980	801	-26.44	0.48	12	3.87	-135.00	7424.00	5260	20230526	-32.13	2530	20231031	41.11	5260	-32.13	20230526	2530	41.11	20231031	5260	-32.13	20230526	2530	41.11	20231031	1.38	N	009440	500	112 억		147805	N	N	0	N	00	N
147	20231204	150226	57	100.00	KOSPI		금융업	N	N	N	N		N	3570	75	2	2.15	3083249465	838988	434.61	3520	3830	3515	4540	2450	3495	3675.05	0.66	0	-31045	3631	3562	3506	3437	3381	3535	3410	112	1045	500	2160	5	1	22434980	801	-26.44	0.48	12	3.74	-135.00	7424.00	5260	20230526	-32.13	2530	20231031	41.11	5260	-32.13	20230526	2530	41.11	20231031	5260	-32.13	20230526	2530	41.11	20231031	1.38	N	009440	500	112 억		147805	N	N	0	N	00	N
148	20231204	140224	57	100.00	KOSPI		금융업	N	N	N	N		N	3585	90	2	2.58	2947458690	801011	414.93	3520	3830	3515	4540	2450	3495	3679.77	0.66	0	-31303	3631	3562	3506	3437	3381	3535	3410	112	1045	500	2160	5	1	22434980	804	-26.56	0.48	12	3.57	-135.00	7424.00	5260	20230526	-31.84	2530	20231031	41.70	5260	-31.84	20230526	2530	41.70	20231031	5260	-31.84	20230526	2530	41.70	20231031	1.38	N	009440	500	112 억		147805	N	N	0	N	00	N
149	20231204	130223	57	100.00	KOSPI		금융업	N	N	N	N		N	3585	90	2	2.58	2803396540	760705	394.06	3520	3830	3515	4540	2450	3495	3685.36	0.66	0	-24671	3631	3562	3506	3437	3381	3535	3410	112	1045	500	2160	5	1	22434980	804	-26.56	0.48	12	3.39	-135.00	7424.00	5260	20230526	-31.84	2530	20231031	41.70	5260	-31.84	20230526	2530	41.70	20231031	5260	-31.84	20230526	2530	41.70	20231031	1.38	N	009440	500	112 억		147805	N	N	0	N	00	N
150	20231204	120224	57	100.00	KOSPI		금융업	N	N	N	N		N	3605	110	2	3.15	2630241200	712576	369.12	3520	3830	3515	4540	2450	3495	3691.29	0.66	0	-28856	3631	3562	3506	3437	3381	3535	3410	112	1045	500	2160	5	1	22434980	809	-26.70	0.49	12	3.18	-135.00	7424.00	5260	20230526	-31.46	2530	20231031	42.49	5260	-31.46	20230526	2530	42.49	20231031	5260	-31.46	20230526	2530	42.49	20231031	1.38	N	009440	500	112 억		147805	N	N	0	N	00	N
151	20231204	110225	57	100.00	KOSPI		금융업	N	N	N	N		N	3600	105	2	3.00	413435100	115258	59.71	3520	3625	3515	4540	2450	3495	3587.37	0.66	0	15037	3631	3562	3506	3437	3381	3535	3410	112	1045	500	2160	5	1	22434980	808	-26.67	0.48	12	0.51	-135.00	7424.00	5260	20230526	-31.56	2530	20231031	42.29	5260	-31.56	20230526	2530	42.29	20231031	5260	-31.56	20230526	2530	42.29	20231031	1.38	N	009440	500	112 억		147805	N	N	0	N	00	N
152	20231204	100223	57	100.00	KOSPI		금융업	N	N	N	N		N	3590	95	2	2.72	309566400	86351	44.73	3520	3625	3515	4540	2450	3495	3585.40	0.66	0	11158	3631	3562	3506	3437	3381	3535	3410	112	1045	500	2160	5	1	22434980	805	-26.59	0.48	12	0.38	-135.00	7424.00	5260	20230526	-31.75	2530	20231031	41.90	5260	-31.75	20230526	2530	41.90	20231031	5260	-31.75	20230526	2530	41.90	20231031	1.38	N	009440	500	112 억		147805	N	N	0	N	00	N
153	20231204	090223	57	100.00	KOSPI		금융업	N	N	N	N		N	3515	20	2	0.57	23352560	6630	3.43	3520	3540	3515	4540	2450	3495	3524.04	0.66	0	837	3631	3562	3506	3437	3381	3535	3410	112	1045	500	2160	5	1	22434980	789	-26.04	0.47	12	0.03	-135.00	7424.00	5260	20230526	-33.17	2530	20231031	38.93	5260	-33.17	20230526	2530	38.93	20231031	5260	-33.17	20230526	2530	38.93	20231031	1.38	N	009440	500	112 억		147805	N	N	0	N	00	N
154	20231201	160224	57	100.00	KOSPI		금융업	N	N	N	N		N	3495	-100	5	-2.78	659954030	188372	66.56	3575	3575	3450	4670	2520	3595	3503.21	0.73	0	-15287	3728	3661	3538	3471	3348	3695	3505	112	1075	500	2220	5	1	22434980	784	-25.89	0.47	12	0.84	-135.00	7424.00	5260	20230526	-33.56	2530	20231031	38.14	5260	-33.56	20230526	2530	38.14	20231031	5260	-33.56	20230526	2530	38.14	20231031	1.36	N	009440	500	112 억		163309	N	N	0	N	00	N
155	20231201	150224	57	100.00	KOSPI		금융업	N	N	N	N		N	3490	-105	5	-2.92	562053215	160375	56.67	3575	3575	3450	4670	2520	3595	3504.30	0.73	0	-14504	3728	3661	3538	3471	3348	3695	3505	112	1075	500	2220	5	1	22434980	783	-25.85	0.47	12	0.71	-135.00	7424.00	5260	20230526	-33.65	2530	20231031	37.94	5260	-33.65	20230526	2530	37.94	20231031	5260	-33.65	20230526	2530	37.94	20231031	1.36	N	009440	500	112 억		163309	N	N	0	N	00	N
156	20231201	140223	57	100.00	KOSPI		금융업	N	N	N	N		N	3565	-30	5	-0.83	469772965	134135	47.40	3575	3575	3450	4670	2520	3595	3501.85	0.73	0	-16319	3728	3661	3538	3471	3348	3695	3505	112	1075	500	2220	5	1	22434980	800	-26.41	0.48	12	0.60	-135.00	7424.00	5260	20230526	-32.22	2530	20231031	40.91	5260	-32.22	20230526	2530	40.91	20231031	5260	-32.22	20230526	2530	40.91	20231031	1.36	N	009440	500	112 억		163309	N	N	0	N	00	N
157	20231201	130222	57	100.00	KOSPI		금융업	N	N	N	N		N	3525	-70	5	-1.95	396678530	113416	40.08	3575	3575	3450	4670	2520	3595	3497.07	0.73	0	-14955	3728	3661	3538	3471	3348	3695	3505	112	1075	500	2220	5	1	22434980	791	-26.11	0.47	12	0.51	-135.00	7424.00	5260	20230526	-32.98	2530	20231031	39.33	5260	-32.98	20230526	2530	39.33	20231031	5260	-32.98	20230526	2530	39.33	20231031	1.36	N	009440	500	112 억		163309	N	N	0	N	00	N
158	20231201	120224	57	100.00	KOSPI		금융업	N	N	N	N		N	3515	-80	5	-2.23	359859330	102939	36.37	3575	3575	3450	4670	2520	3595	3495.31	0.73	0	-13509	3728	3661	3538	3471	3348	3695	3505	112	1075	500	2220	5	1	22434980	789	-26.04	0.47	12	0.46	-135.00	7424.00	5260	20230526	-33.17	2530	20231031	38.93	5260	-33.17	20230526	2530	38.93	20231031	5260	-33.17	20230526	2530	38.93	20231031	1.36	N	009440	500	112 억		163309	N	N	0	N	00	N
159	20231201	110223	57	100.00	KOSPI		금융업	N	N	N	N		N	3490	-105	5	-2.92	341965150	97837	34.57	3575	3575	3450	4670	2520	3595	3494.68	0.73	0	-12767	3728	3661	3538	3471	3348	3695	3505	112	1075	500	2220	5	1	22434980	783	-25.85	0.47	12	0.44	-135.00	7424.00	5260	20230526	-33.65	2530	20231031	37.94	5260	-33.65	20230526	2530	37.94	20231031	5260	-33.65	20230526	2530	37.94	20231031	1.36	N	009440	500	112 억		163309	N	N	0	N	00	N
160	20231201	100224	57	100.00	KOSPI		금융업	N	N	N	N		N	3520	-75	5	-2.09	254672765	72880	25.75	3575	3575	3450	4670	2520	3595	3493.64	0.73	0	-17946	3728	3661	3538	3471	3348	3695	3505	112	1075	500	2220	5	1	22434980	790	-26.07	0.47	12	0.32	-135.00	7424.00	5260	20230526	-33.08	2530	20231031	39.13	5260	-33.08	20230526	2530	39.13	20231031	5260	-33.08	20230526	2530	39.13	20231031	1.36	N	009440	500	112 억		163309	N	N	0	N	00	N
161	20231201	090221	57	100.00	KOSPI		금융업	N	N	N	N		N	3535	-60	5	-1.67	20457885	5759	2.03	3575	3575	3515	4670	2520	3595	3547.77	0.73	0	-2436	3728	3661	3538	3471	3348	3695	3505	112	1075	500	2220	5	1	22434980	793	-26.19	0.48	12	0.03	-135.00	7424.00	5260	20230526	-32.79	2530	20231031	39.72	5260	-32.79	20230526	2530	39.72	20231031	5260	-32.79	20230526	2530	39.72	20231031	1.36	N	009440	500	112 억		163309	N	N	0	N	00	N