KissMeData/030610/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

67 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	160424	57	100.00	KOSPI	금융업	N	N	N	N		N	4950	-5	5	-0.10	99062470	20032	70.00	4930	4965	4925	6440	3470	4955	4945.21	1.06	-3150	-2265	4998	4976	4953	4931	4908	4965	4920	5698	1485	5000	3560	5	1	113962961	5641	7.39	0.20	12	0.02	670.00	24248.00	6010	20230203	-17.64	4700	20231122	5.32	6010	-17.64	20230203	4700	5.32	20231122	6010	-17.64	20230203	4700	5.32	20231122	0.17	N	030610	5000	5698 억	1212494	N	N	102	N	N
3	20231229	150422	57	100.00	KOSPI	금융업	N	N	N	N		N	4950	-5	5	-0.10	99062470	20032	70.00	4930	4965	4925	6440	3470	4955	4945.21	1.06	-3150	-2265	4998	4976	4953	4931	4908	4965	4920	5698	1485	5000	3560	5	1	113962961	5641	7.39	0.20	12	0.02	670.00	24248.00	6010	20230203	-17.64	4700	20231122	5.32	6010	-17.64	20230203	4700	5.32	20231122	6010	-17.64	20230203	4700	5.32	20231122	0.17	N	030610	5000	5698 억	1212494	N	N	102	N	N
4	20231229	140421	57	100.00	KOSPI	금융업	N	N	N	N		N	4950	-5	5	-0.10	99062470	20032	70.00	4930	4965	4925	6440	3470	4955	4945.21	1.06	-3150	-2265	4998	4976	4953	4931	4908	4965	4920	5698	1485	5000	3560	5	1	113962961	5641	7.39	0.20	12	0.02	670.00	24248.00	6010	20230203	-17.64	4700	20231122	5.32	6010	-17.64	20230203	4700	5.32	20231122	6010	-17.64	20230203	4700	5.32	20231122	0.17	N	030610	5000	5698 억	1212494	N	N	102	N	N
5	20231229	130421	57	100.00	KOSPI	금융업	N	N	N	N		N	4950	-5	5	-0.10	99062470	20032	70.00	4930	4965	4925	6440	3470	4955	4945.21	1.06	-3150	-2265	4998	4976	4953	4931	4908	4965	4920	5698	1485	5000	3560	5	1	113962961	5641	7.39	0.20	12	0.02	670.00	24248.00	6010	20230203	-17.64	4700	20231122	5.32	6010	-17.64	20230203	4700	5.32	20231122	6010	-17.64	20230203	4700	5.32	20231122	0.17	N	030610	5000	5698 억	1212494	N	N	102	N	N
6	20231229	120421	57	100.00	KOSPI	금융업	N	N	N	N		N	4950	-5	5	-0.10	99062470	20032	70.00	4930	4965	4925	6440	3470	4955	4945.21	1.06	-3150	-2265	4998	4976	4953	4931	4908	4965	4920	5698	1485	5000	3560	5	1	113962961	5641	7.39	0.20	12	0.02	670.00	24248.00	6010	20230203	-17.64	4700	20231122	5.32	6010	-17.64	20230203	4700	5.32	20231122	6010	-17.64	20230203	4700	5.32	20231122	0.17	N	030610	5000	5698 억	1212494	N	N	102	N	N
7	20231229	110407	57	100.00	KOSPI	금융업	N	N	N	N		N	4950	-5	5	-0.10	99062470	20032	70.00	4930	4965	4925	6440	3470	4955	4945.21	1.06	-3150	-2265	4998	4976	4953	4931	4908	4965	4920	5698	1485	5000	3560	5	1	113962961	5641	7.39	0.20	12	0.02	670.00	24248.00	6010	20230203	-17.64	4700	20231122	5.32	6010	-17.64	20230203	4700	5.32	20231122	6010	-17.64	20230203	4700	5.32	20231122	0.17	N	030610	5000	5698 억	1212494	N	N	102	N	N
8	20231229	100409	57	100.00	KOSPI	금융업	N	N	N	N		N	4950	-5	5	-0.10	99062470	20032	70.00	4930	4965	4925	6440	3470	4955	4945.21	1.06	-3150	-2265	4998	4976	4953	4931	4908	4965	4920	5698	1485	5000	3560	5	1	113962961	5641	7.39	0.20	12	0.02	670.00	24248.00	6010	20230203	-17.64	4700	20231122	5.32	6010	-17.64	20230203	4700	5.32	20231122	6010	-17.64	20230203	4700	5.32	20231122	0.17	N	030610	5000	5698 억	1212494	N	N	102	N	N
9	20231229	090409	57	100.00	KOSPI	금융업	N	N	N	N		N	4950	-5	5	-0.10	99062470	20032	70.00	4930	4965	4925	6440	3470	4955	4945.21	1.06	-3150	-2265	4998	4976	4953	4931	4908	4965	4920	5698	1485	5000	3560	5	1	113962961	5641	7.39	0.20	12	0.02	670.00	24248.00	6010	20230203	-17.64	4700	20231122	5.32	6010	-17.64	20230203	4700	5.32	20231122	6010	-17.64	20230203	4700	5.32	20231122	0.17	N	030610	5000	5698 억	1212494	N	N	102	N	N
10	20231228	160406	57	100.00	KOSPI	금융업	N	N	N	N		N	4950	-5	5	-0.10	99062470	20032	70.00	4930	4965	4925	6440	3470	4955	4945.21	1.07	0	-2265	4998	4976	4953	4931	4908	4965	4920	5698	1485	5000	3560	5	1	113962961	5641	7.39	0.20	12	0.02	670.00	24248.00	6010	20230203	-17.64	4700	20231122	5.32	6010	-17.64	20230203	4700	5.32	20231122	6010	-17.64	20230203	4700	5.32	20231122	0.17	N	030610	5000	5698 억	1215644	N	N	102	N	N
11	20231228	150410	57	100.00	KOSPI	금융업	N	N	N	N		N	4960	5	2	0.10	94745095	19160	66.95	4930	4965	4925	6440	3470	4955	4944.94	1.07	0	-2224	4998	4976	4953	4931	4908	4965	4920	5698	1485	5000	3560	5	1	113962961	5653	7.40	0.20	12	0.02	670.00	24248.00	6010	20230203	-17.47	4700	20231122	5.53	6010	-17.47	20230203	4700	5.53	20231122	6010	-17.47	20230203	4700	5.53	20231122	0.17	N	030610	5000	5698 억	1215644	N	N	8	N	N
12	20231228	140405	57	100.00	KOSPI	금융업	N	N	N	N		N	4950	-5	5	-0.10	60828245	12314	43.03	4930	4955	4925	6440	3470	4955	4939.76	1.07	0	-2042	4998	4976	4953	4931	4908	4965	4920	5698	1485	5000	3560	5	1	113962961	5641	7.39	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.64	4700	20231122	5.32	6010	-17.64	20230203	4700	5.32	20231122	6010	-17.64	20230203	4700	5.32	20231122	0.17	N	030610	5000	5698 억	1215644	N	N	8	N	N
13	20231228	130406	57	100.00	KOSPI	금융업	N	N	N	N		N	4955	0	3	0.00	57764040	11695	40.86	4930	4955	4925	6440	3470	4955	4939.21	1.07	0	-2362	4998	4976	4953	4931	4908	4965	4920	5698	1485	5000	3560	5	1	113962961	5647	7.40	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.55	4700	20231122	5.43	6010	-17.55	20230203	4700	5.43	20231122	6010	-17.55	20230203	4700	5.43	20231122	0.17	N	030610	5000	5698 억	1215644	N	N	8	N	N
14	20231228	120407	57	100.00	KOSPI	금융업	N	N	N	N		N	4940	-15	5	-0.30	36655045	7427	25.95	4930	4950	4925	6440	3470	4955	4935.38	1.07	0	-1904	4998	4976	4953	4931	4908	4965	4920	5698	1485	5000	3560	5	1	113962961	5630	7.37	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.80	4700	20231122	5.11	6010	-17.80	20230203	4700	5.11	20231122	6010	-17.80	20230203	4700	5.11	20231122	0.17	N	030610	5000	5698 억	1215644	N	N	8	N	N
15	20231228	110407	57	100.00	KOSPI	금융업	N	N	N	N		N	4940	-15	5	-0.30	17080210	3461	12.09	4930	4950	4925	6440	3470	4955	4935.05	1.07	0	-1131	4998	4976	4953	4931	4908	4965	4920	5698	1485	5000	3560	5	1	113962961	5630	7.37	0.20	12	0.00	670.00	24248.00	6010	20230203	-17.80	4700	20231122	5.11	6010	-17.80	20230203	4700	5.11	20231122	6010	-17.80	20230203	4700	5.11	20231122	0.17	N	030610	5000	5698 억	1215644	N	N	8	N	N
16	20231228	100404	57	100.00	KOSPI	금융업	N	N	N	N		N	4945	-10	5	-0.20	11512980	2334	8.16	4930	4950	4925	6440	3470	4955	4932.72	1.07	0	-425	4998	4976	4953	4931	4908	4965	4920	5698	1485	5000	3560	5	1	113962961	5635	7.38	0.20	12	0.00	670.00	24248.00	6010	20230203	-17.72	4700	20231122	5.21	6010	-17.72	20230203	4700	5.21	20231122	6010	-17.72	20230203	4700	5.21	20231122	0.17	N	030610	5000	5698 억	1215644	N	N	8	N	N
17	20231228	090405	57	100.00	KOSPI	금융업	N	N	N	N		N	4930	-25	5	-0.50	340170	69	0.24	4930	4930	4930	6440	3470	4955	4930.00	1.07	0	0	4998	4976	4953	4931	4908	4965	4920	5698	1485	5000	3560	5	1	113962961	5618	7.36	0.20	12	0.00	670.00	24248.00	6010	20230203	-17.97	4700	20231122	4.89	6010	-17.97	20230203	4700	4.89	20231122	6010	-17.97	20230203	4700	4.89	20231122	0.17	N	030610	5000	5698 억	1215644	N	N	8	N	N
18	20231227	160404	57	100.00	KOSPI	금융업	N	N	N	N		N	4955	-25	5	-0.50	141377940	28587	7.68	4975	4975	4930	6470	3490	4980	4945.13	1.07	0	-5085	5013	4996	4968	4951	4923	5005	4960	5698	1490	5000	3580	5	1	113962961	5647	7.40	0.20	12	0.03	670.00	24248.00	6010	20230203	-17.55	4700	20231122	5.43	6010	-17.55	20230203	4700	5.43	20231122	6010	-17.55	20230203	4700	5.43	20231122	0.17	N	030610	5000	5698 억	1221190	N	N	8	N	N
19	20231227	150408	57	100.00	KOSPI	금융업	N	N	N	N		N	4930	-50	5	-1.00	114121050	23078	6.20	4975	4975	4930	6470	3490	4980	4945.01	1.07	0	-4294	5013	4996	4968	4951	4923	5005	4960	5698	1490	5000	3580	5	1	113962961	5618	7.36	0.20	12	0.02	670.00	24248.00	6010	20230203	-17.97	4700	20231122	4.89	6010	-17.97	20230203	4700	4.89	20231122	6010	-17.97	20230203	4700	4.89	20231122	0.17	N	030610	5000	5698 억	1221190	N	N	0	N	N
20	20231227	140407	57	100.00	KOSPI	금융업	N	N	N	N		N	4940	-40	5	-0.80	105701595	21372	5.74	4975	4975	4930	6470	3490	4980	4945.80	1.07	0	-3691	5013	4996	4968	4951	4923	5005	4960	5698	1490	5000	3580	5	1	113962961	5630	7.37	0.20	12	0.02	670.00	24248.00	6010	20230203	-17.80	4700	20231122	5.11	6010	-17.80	20230203	4700	5.11	20231122	6010	-17.80	20230203	4700	5.11	20231122	0.17	N	030610	5000	5698 억	1221190	N	N	0	N	N
21	20231227	130404	57	100.00	KOSPI	금융업	N	N	N	N		N	4940	-40	5	-0.80	90173180	18228	4.89	4975	4975	4930	6470	3490	4980	4946.96	1.07	0	-4703	5013	4996	4968	4951	4923	5005	4960	5698	1490	5000	3580	5	1	113962961	5630	7.37	0.20	12	0.02	670.00	24248.00	6010	20230203	-17.80	4700	20231122	5.11	6010	-17.80	20230203	4700	5.11	20231122	6010	-17.80	20230203	4700	5.11	20231122	0.17	N	030610	5000	5698 억	1221190	N	N	0	N	N
22	20231227	120403	57	100.00	KOSPI	금융업	N	N	N	N		N	4945	-35	5	-0.70	81895555	16553	4.44	4975	4975	4930	6470	3490	4980	4947.48	1.07	0	-4041	5013	4996	4968	4951	4923	5005	4960	5698	1490	5000	3580	5	1	113962961	5635	7.38	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.72	4700	20231122	5.21	6010	-17.72	20230203	4700	5.21	20231122	6010	-17.72	20230203	4700	5.21	20231122	0.17	N	030610	5000	5698 억	1221190	N	N	0	N	N
23	20231227	110407	57	100.00	KOSPI	금융업	N	N	N	N		N	4950	-30	5	-0.60	77151485	15594	4.19	4975	4975	4930	6470	3490	4980	4947.51	1.07	0	-4151	5013	4996	4968	4951	4923	5005	4960	5698	1490	5000	3580	5	1	113962961	5641	7.39	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.64	4700	20231122	5.32	6010	-17.64	20230203	4700	5.32	20231122	6010	-17.64	20230203	4700	5.32	20231122	0.17	N	030610	5000	5698 억	1221190	N	N	0	N	N
24	20231227	100407	57	100.00	KOSPI	금융업	N	N	N	N		N	4940	-40	5	-0.80	55539320	11225	3.01	4975	4975	4930	6470	3490	4980	4947.82	1.07	0	-2018	5013	4996	4968	4951	4923	5005	4960	5698	1490	5000	3580	5	1	113962961	5630	7.37	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.80	4700	20231122	5.11	6010	-17.80	20230203	4700	5.11	20231122	6010	-17.80	20230203	4700	5.11	20231122	0.17	N	030610	5000	5698 억	1221190	N	N	0	N	N
25	20231227	090406	57	100.00	KOSPI	금융업	N	N	N	N		N	4955	-25	5	-0.50	5475955	1101	0.30	4975	4975	4950	6470	3490	4980	4973.62	1.07	0	-32	5013	4996	4968	4951	4923	5005	4960	5698	1490	5000	3580	5	1	113962961	5647	7.40	0.20	12	0.00	670.00	24248.00	6010	20230203	-17.55	4700	20231122	5.43	6010	-17.55	20230203	4700	5.43	20231122	6010	-17.55	20230203	4700	5.43	20231122	0.17	N	030610	5000	5698 억	1221190	N	N	0	N	N
26	20231226	160407	57	100.00	KOSPI	금융업	N	N	N	N		N	4980	5	2	0.10	1853908305	372460	1693.38	4970	4985	4940	6460	3485	4975	4961.40	1.08	0	-8908	5028	5001	4983	4956	4938	4992	4947	5698	1485	5000	3580	5	1	113962961	5675	7.43	0.21	12	0.33	670.00	24248.00	6010	20230203	-17.14	4700	20231122	5.96	6010	-17.14	20230203	4700	5.96	20231122	6010	-17.14	20230203	4700	5.96	20231122	0.17	N	030610	5000	5698 억	1228499	N	N	1	N	N
27	20231226	150405	57	100.00	KOSPI	금융업	N	N	N	N		N	4955	-20	5	-0.40	182488775	36828	167.44	4970	4975	4940	6460	3485	4975	4955.16	1.08	0	-8084	5028	5001	4983	4956	4938	4992	4947	5698	1485	5000	3580	5	1	113962961	5647	7.40	0.20	12	0.03	670.00	24248.00	6010	20230203	-17.55	4700	20231122	5.43	6010	-17.55	20230203	4700	5.43	20231122	6010	-17.55	20230203	4700	5.43	20231122	0.17	N	030610	5000	5698 억	1228499	N	N	1	N	N
28	20231226	140407	57	100.00	KOSPI	금융업	N	N	N	N		N	4950	-25	5	-0.50	168598810	34028	154.71	4970	4975	4940	6460	3485	4975	4954.71	1.08	0	-5982	5028	5001	4983	4956	4938	4992	4947	5698	1485	5000	3580	5	1	113962961	5641	7.39	0.20	12	0.03	670.00	24248.00	6010	20230203	-17.64	4700	20231122	5.32	6010	-17.64	20230203	4700	5.32	20231122	6010	-17.64	20230203	4700	5.32	20231122	0.17	N	030610	5000	5698 억	1228499	N	N	1	N	N
29	20231226	130406	57	100.00	KOSPI	금융업	N	N	N	N		N	4950	-25	5	-0.50	148167490	29897	135.93	4970	4975	4940	6460	3485	4975	4955.93	1.08	0	-5863	5028	5001	4983	4956	4938	4992	4947	5698	1485	5000	3580	5	1	113962961	5641	7.39	0.20	12	0.03	670.00	24248.00	6010	20230203	-17.64	4700	20231122	5.32	6010	-17.64	20230203	4700	5.32	20231122	6010	-17.64	20230203	4700	5.32	20231122	0.17	N	030610	5000	5698 억	1228499	N	N	1	N	N
30	20231226	120406	57	100.00	KOSPI	금융업	N	N	N	N		N	4945	-30	5	-0.60	142463905	28744	130.68	4970	4975	4940	6460	3485	4975	4956.30	1.08	0	-5409	5028	5001	4983	4956	4938	4992	4947	5698	1485	5000	3580	5	1	113962961	5635	7.38	0.20	12	0.03	670.00	24248.00	6010	20230203	-17.72	4700	20231122	5.21	6010	-17.72	20230203	4700	5.21	20231122	6010	-17.72	20230203	4700	5.21	20231122	0.17	N	030610	5000	5698 억	1228499	N	N	1	N	N
31	20231226	110409	57	100.00	KOSPI	금융업	N	N	N	N		N	4960	-15	5	-0.30	76892265	15490	70.43	4970	4975	4950	6460	3485	4975	4963.99	1.08	0	-4472	5028	5001	4983	4956	4938	4992	4947	5698	1485	5000	3580	5	1	113962961	5653	7.40	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.47	4700	20231122	5.53	6010	-17.47	20230203	4700	5.53	20231122	6010	-17.47	20230203	4700	5.53	20231122	0.17	N	030610	5000	5698 억	1228499	N	N	1	N	N
32	20231226	100405	57	100.00	KOSPI	금융업	N	N	N	N		N	4960	-15	5	-0.30	40715180	8200	37.28	4970	4975	4955	6460	3485	4975	4965.27	1.08	0	-2799	5028	5001	4983	4956	4938	4992	4947	5698	1485	5000	3580	5	1	113962961	5653	7.40	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.47	4700	20231122	5.53	6010	-17.47	20230203	4700	5.53	20231122	6010	-17.47	20230203	4700	5.53	20231122	0.17	N	030610	5000	5698 억	1228499	N	N	1	N	N
33	20231226	090406	57	100.00	KOSPI	금융업	N	N	N	N		N	4960	-15	5	-0.30	16434575	3307	15.04	4970	4975	4960	6460	3485	4975	4969.63	1.08	0	-1866	5028	5001	4983	4956	4938	4992	4947	5698	1485	5000	3580	5	1	113962961	5653	7.40	0.20	12	0.00	670.00	24248.00	6010	20230203	-17.47	4700	20231122	5.53	6010	-17.47	20230203	4700	5.53	20231122	6010	-17.47	20230203	4700	5.53	20231122	0.17	N	030610	5000	5698 억	1228499	N	N	1	N	N
34	20231222	160401	57	100.00	KOSPI	금융업	N	N	N	N		N	4975	5	2	0.10	109407775	21993	176.27	4980	5010	4965	6460	3480	4970	4974.66	1.08	0	-2212	5000	4985	4975	4960	4950	4982	4957	5698	1490	5000	3570	5	1	113962961	5670	7.43	0.21	12	0.02	670.00	24248.00	6010	20230203	-17.22	4700	20231122	5.85	6010	-17.22	20230203	4700	5.85	20231122	6010	-17.22	20230203	4700	5.85	20231122	0.17	N	030610	5000	5698 억	1230650	N	N	1	N	N
35	20231222	150401	57	100.00	KOSPI	금융업	N	N	N	N		N	4975	5	2	0.10	70423240	14152	113.42	4980	5010	4965	6460	3480	4970	4976.20	1.08	0	-1768	5000	4985	4975	4960	4950	4982	4957	5698	1490	5000	3570	5	1	113962961	5670	7.43	0.21	12	0.01	670.00	24248.00	6010	20230203	-17.22	4700	20231122	5.85	6010	-17.22	20230203	4700	5.85	20231122	6010	-17.22	20230203	4700	5.85	20231122	0.17	N	030610	5000	5698 억	1230650	N	N	0	N	N
36	20231222	140359	57	100.00	KOSPI	금융업	N	N	N	N		N	4975	5	2	0.10	64749270	13011	104.28	4980	5010	4965	6460	3480	4970	4976.50	1.08	0	-1773	5000	4985	4975	4960	4950	4982	4957	5698	1490	5000	3570	5	1	113962961	5670	7.43	0.21	12	0.01	670.00	24248.00	6010	20230203	-17.22	4700	20231122	5.85	6010	-17.22	20230203	4700	5.85	20231122	6010	-17.22	20230203	4700	5.85	20231122	0.17	N	030610	5000	5698 억	1230650	N	N	0	N	N
37	20231222	130358	57	100.00	KOSPI	금융업	N	N	N	N		N	4975	5	2	0.10	43899965	8815	70.65	4980	5010	4965	6460	3480	4970	4980.14	1.08	0	-1704	5000	4985	4975	4960	4950	4982	4957	5698	1490	5000	3570	5	1	113962961	5670	7.43	0.21	12	0.01	670.00	24248.00	6010	20230203	-17.22	4700	20231122	5.85	6010	-17.22	20230203	4700	5.85	20231122	6010	-17.22	20230203	4700	5.85	20231122	0.17	N	030610	5000	5698 억	1230650	N	N	0	N	N
38	20231222	120358	57	100.00	KOSPI	금융업	N	N	N	N		N	4970	0	3	0.00	41687815	8370	67.08	4980	5010	4970	6460	3480	4970	4980.62	1.08	0	-1425	5000	4985	4975	4960	4950	4982	4957	5698	1490	5000	3570	5	1	113962961	5664	7.42	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.30	4700	20231122	5.74	6010	-17.30	20230203	4700	5.74	20231122	6010	-17.30	20230203	4700	5.74	20231122	0.17	N	030610	5000	5698 억	1230650	N	N	0	N	N
39	20231222	110400	57	100.00	KOSPI	금융업	N	N	N	N		N	4980	10	2	0.20	35900620	7206	57.75	4980	5010	4970	6460	3480	4970	4982.05	1.08	0	-1424	5000	4985	4975	4960	4950	4982	4957	5698	1490	5000	3570	5	1	113962961	5675	7.43	0.21	12	0.01	670.00	24248.00	6010	20230203	-17.14	4700	20231122	5.96	6010	-17.14	20230203	4700	5.96	20231122	6010	-17.14	20230203	4700	5.96	20231122	0.17	N	030610	5000	5698 억	1230650	N	N	0	N	N
40	20231222	100358	57	100.00	KOSPI	금융업	N	N	N	N		N	4980	10	2	0.20	19035660	3814	30.57	4980	5010	4970	6460	3480	4970	4991.00	1.08	0	-976	5000	4985	4975	4960	4950	4982	4957	5698	1490	5000	3570	5	1	113962961	5675	7.43	0.21	12	0.00	670.00	24248.00	6010	20230203	-17.14	4700	20231122	5.96	6010	-17.14	20230203	4700	5.96	20231122	6010	-17.14	20230203	4700	5.96	20231122	0.17	N	030610	5000	5698 억	1230650	N	N	0	N	N
41	20231222	090359	57	100.00	KOSPI	금융업	N	N	N	N		N	5010	40	2	0.80	10009150	2000	16.03	4980	5010	4980	6460	3480	4970	5004.57	1.08	0	0	5000	4985	4975	4960	4950	4982	4957	5698	1490	5000	3570	10	1	113962961	5710	7.48	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.64	4700	20231122	6.60	6010	-16.64	20230203	4700	6.60	20231122	6010	-16.64	20230203	4700	6.60	20231122	0.17	N	030610	5000	5698 억	1230650	N	N	0	N	N
42	20231221	160358	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4970	-25	5	-0.50	62026750	12475	53.11	4970	4990	4965	6490	3500	4995	4972.08	1.08	-1838	-3230	5028	5011	4983	4966	4938	5017	4972	5698	1495	5000	3590	5	1	113962961	5664	7.42	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.30	4700	20231122	5.74	6010	-17.30	20230203	4700	5.74	20231122	6010	-17.30	20230203	4700	5.74	20231122	0.17	N	030610	5000	5698 억	1232984	N	N	0	N	N
43	20231221	150358	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4975	-20	5	-0.40	51052455	10268	43.71	4970	4990	4965	6490	3500	4995	4972.00	1.08	-1838	-1925	5028	5011	4983	4966	4938	5017	4972	5698	1495	5000	3590	5	1	113962961	5670	7.43	0.21	12	0.01	670.00	24248.00	6010	20230203	-17.22	4700	20231122	5.85	6010	-17.22	20230203	4700	5.85	20231122	6010	-17.22	20230203	4700	5.85	20231122	0.17	N	030610	5000	5698 억	1232984	N	N	0	N	N
44	20231221	140356	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4965	-30	5	-0.60	49152310	9886	42.09	4970	4990	4965	6490	3500	4995	4971.91	1.08	-1838	-1802	5028	5011	4983	4966	4938	5017	4972	5698	1495	5000	3590	5	1	113962961	5658	7.41	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.39	4700	20231122	5.64	6010	-17.39	20230203	4700	5.64	20231122	6010	-17.39	20230203	4700	5.64	20231122	0.17	N	030610	5000	5698 억	1232984	N	N	0	N	N
45	20231221	130358	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4970	-25	5	-0.50	39425895	7928	33.75	4970	4990	4965	6490	3500	4995	4972.99	1.08	-1838	-1566	5028	5011	4983	4966	4938	5017	4972	5698	1495	5000	3590	5	1	113962961	5664	7.42	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.30	4700	20231122	5.74	6010	-17.30	20230203	4700	5.74	20231122	6010	-17.30	20230203	4700	5.74	20231122	0.17	N	030610	5000	5698 억	1232984	N	N	0	N	N
46	20231221	120358	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4980	-15	5	-0.30	26943995	5417	23.06	4970	4990	4965	6490	3500	4995	4973.97	1.08	-1838	-1397	5028	5011	4983	4966	4938	5017	4972	5698	1495	5000	3590	5	1	113962961	5675	7.43	0.21	12	0.00	670.00	24248.00	6010	20230203	-17.14	4700	20231122	5.96	6010	-17.14	20230203	4700	5.96	20231122	6010	-17.14	20230203	4700	5.96	20231122	0.17	N	030610	5000	5698 억	1232984	N	N	0	N	N
47	20231221	110359	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4970	-25	5	-0.50	20673715	4156	17.69	4970	4990	4965	6490	3500	4995	4974.43	1.08	-1838	-1196	5028	5011	4983	4966	4938	5017	4972	5698	1495	5000	3590	5	1	113962961	5664	7.42	0.20	12	0.00	670.00	24248.00	6010	20230203	-17.30	4700	20231122	5.74	6010	-17.30	20230203	4700	5.74	20231122	6010	-17.30	20230203	4700	5.74	20231122	0.17	N	030610	5000	5698 억	1232984	N	N	0	N	N
48	20231221	100356	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4980	-15	5	-0.30	10495045	2110	8.98	4970	4990	4965	6490	3500	4995	4973.95	1.08	-1838	-620	5028	5011	4983	4966	4938	5017	4972	5698	1495	5000	3590	5	1	113962961	5675	7.43	0.21	12	0.00	670.00	24248.00	6010	20230203	-17.14	4700	20231122	5.96	6010	-17.14	20230203	4700	5.96	20231122	6010	-17.14	20230203	4700	5.96	20231122	0.17	N	030610	5000	5698 억	1232984	N	N	0	N	N
49	20231221	090358	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4970	-25	5	-0.50	3150225	634	2.70	4970	4970	4965	6490	3500	4995	4968.81	1.08	-1838	-51	5028	5011	4983	4966	4938	5017	4972	5698	1495	5000	3590	5	1	113962961	5664	7.42	0.20	12	0.00	670.00	24248.00	6010	20230203	-17.30	4700	20231122	5.74	6010	-17.30	20230203	4700	5.74	20231122	6010	-17.30	20230203	4700	5.74	20231122	0.17	N	030610	5000	5698 억	1232984	N	N	0	N	N
50	20231220	160357	57	100.00	KOSPI	금융업	N	N	N	N		N	4995	35	2	0.71	116819925	23487	139.08	4995	5000	4955	6440	3475	4960	4973.81	1.09	1559	-1531	5016	4987	4961	4932	4906	4987	4932	5698	1480	5000	3570	5	1	113962961	5692	7.46	0.21	12	0.02	670.00	24248.00	6010	20230203	-16.89	4700	20231122	6.28	6010	-16.89	20230203	4700	6.28	20231122	6010	-16.89	20230203	4700	6.28	20231122	0.17	N	030610	5000	5698 억	1236687	N	N	0	N	N
51	20231220	150418	57	100.00	KOSPI	금융업	N	N	N	N		N	4990	30	2	0.60	115666435	23256	137.71	4995	5000	4955	6440	3475	4960	4973.62	1.09	1559	-1543	5016	4987	4961	4932	4906	4987	4932	5698	1480	5000	3570	5	1	113962961	5687	7.45	0.21	12	0.02	670.00	24248.00	6010	20230203	-16.97	4700	20231122	6.17	6010	-16.97	20230203	4700	6.17	20231122	6010	-16.97	20230203	4700	6.17	20231122	0.17	N	030610	5000	5698 억	1236687	N	N	0	N	N
52	20231220	140422	57	100.00	KOSPI	금융업	N	N	N	N		N	4990	30	2	0.60	106555655	21428	126.88	4995	5000	4955	6440	3475	4960	4972.73	1.09	1559	-1570	5016	4987	4961	4932	4906	4987	4932	5698	1480	5000	3570	5	1	113962961	5687	7.45	0.21	12	0.02	670.00	24248.00	6010	20230203	-16.97	4700	20231122	6.17	6010	-16.97	20230203	4700	6.17	20231122	6010	-16.97	20230203	4700	6.17	20231122	0.17	N	030610	5000	5698 억	1236687	N	N	0	N	N
53	20231220	130421	57	100.00	KOSPI	금융업	N	N	N	N		N	4985	25	2	0.50	103636820	20843	123.42	4995	5000	4955	6440	3475	4960	4972.26	1.09	1559	-1665	5016	4987	4961	4932	4906	4987	4932	5698	1480	5000	3570	5	1	113962961	5681	7.44	0.21	12	0.02	670.00	24248.00	6010	20230203	-17.05	4700	20231122	6.06	6010	-17.05	20230203	4700	6.06	20231122	6010	-17.05	20230203	4700	6.06	20231122	0.17	N	030610	5000	5698 억	1236687	N	N	0	N	N
54	20231220	120356	57	100.00	KOSPI	금융업	N	N	N	N		N	4985	25	2	0.50	94850775	19078	112.97	4995	5000	4955	6440	3475	4960	4971.74	1.09	1559	-1719	5016	4987	4961	4932	4906	4987	4932	5698	1480	5000	3570	5	1	113962961	5681	7.44	0.21	12	0.02	670.00	24248.00	6010	20230203	-17.05	4700	20231122	6.06	6010	-17.05	20230203	4700	6.06	20231122	6010	-17.05	20230203	4700	6.06	20231122	0.17	N	030610	5000	5698 억	1236687	N	N	0	N	N
55	20231220	110358	57	100.00	KOSPI	금융업	N	N	N	N		N	4965	5	2	0.10	86901825	17479	103.50	4995	5000	4955	6440	3475	4960	4971.78	1.09	1559	-1517	5016	4987	4961	4932	4906	4987	4932	5698	1480	5000	3570	5	1	113962961	5658	7.41	0.20	12	0.02	670.00	24248.00	6010	20230203	-17.39	4700	20231122	5.64	6010	-17.39	20230203	4700	5.64	20231122	6010	-17.39	20230203	4700	5.64	20231122	0.17	N	030610	5000	5698 억	1236687	N	N	0	N	N
56	20231220	100357	57	100.00	KOSPI	금융업	N	N	N	N		N	4965	5	2	0.10	58019265	11655	69.01	4995	5000	4960	6440	3475	4960	4978.06	1.09	1559	-2104	5016	4987	4961	4932	4906	4987	4932	5698	1480	5000	3570	5	1	113962961	5658	7.41	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.39	4700	20231122	5.64	6010	-17.39	20230203	4700	5.64	20231122	6010	-17.39	20230203	4700	5.64	20231122	0.17	N	030610	5000	5698 억	1236687	N	N	0	N	N
57	20231220	090357	57	100.00	KOSPI	금융업	N	N	N	N		N	4960	0	3	0.00	0	0	0.00	0	0	0	6440	3475	4960	0.00	1.09	1559	0	5016	4987	4961	4932	4906	4987	4932	5698	1480	5000	3570	5	1	113962961	5653	7.40	0.20	12	0.00	670.00	24248.00	6010	20230203	-17.47	4700	20231122	5.53	6010	-17.47	20230203	4700	5.53	20231122	6010	-17.47	20230203	4700	5.53	20231122	0.17	N	030610	5000	5698 억	1236687	N	N	0	N	N
58	20231219	160358	57	100.00	KOSPI	금융업	N	N	N	N		N	4960	0	3	0.00	83551325	16828	54.40	4960	4990	4935	6440	3475	4960	4965.02	1.08	-2412	-842	5053	5006	4973	4926	4893	4990	4910	5698	1480	5000	3570	5	1	113962961	5653	7.40	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.47	4700	20231122	5.53	6010	-17.47	20230203	4700	5.53	20231122	6010	-17.47	20230203	4700	5.53	20231122	0.17	N	030610	5000	5698 억	1235552	N	N	114	N	N
59	20231219	150359	57	100.00	KOSPI	금융업	N	N	N	N		N	4970	10	2	0.20	78208150	15751	50.92	4960	4990	4935	6440	3475	4960	4965.28	1.08	-2412	-354	5053	5006	4973	4926	4893	4990	4910	5698	1480	5000	3570	5	1	113962961	5664	7.42	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.30	4700	20231122	5.74	6010	-17.30	20230203	4700	5.74	20231122	6010	-17.30	20230203	4700	5.74	20231122	0.17	N	030610	5000	5698 억	1235552	N	N	114	N	N
60	20231219	140358	57	100.00	KOSPI	금융업	N	N	N	N		N	4970	10	2	0.20	70583960	14217	45.96	4960	4990	4935	6440	3475	4960	4964.76	1.08	-2412	-639	5053	5006	4973	4926	4893	4990	4910	5698	1480	5000	3570	5	1	113962961	5664	7.42	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.30	4700	20231122	5.74	6010	-17.30	20230203	4700	5.74	20231122	6010	-17.30	20230203	4700	5.74	20231122	0.17	N	030610	5000	5698 억	1235552	N	N	114	N	N
61	20231219	130358	57	100.00	KOSPI	금융업	N	N	N	N		N	4980	20	2	0.40	55678715	11222	36.28	4960	4990	4935	6440	3475	4960	4961.57	1.08	-2412	-65	5053	5006	4973	4926	4893	4990	4910	5698	1480	5000	3570	5	1	113962961	5675	7.43	0.21	12	0.01	670.00	24248.00	6010	20230203	-17.14	4700	20231122	5.96	6010	-17.14	20230203	4700	5.96	20231122	6010	-17.14	20230203	4700	5.96	20231122	0.17	N	030610	5000	5698 억	1235552	N	N	114	N	N
62	20231219	120358	57	100.00	KOSPI	금융업	N	N	N	N		N	4970	10	2	0.20	45397675	9158	29.61	4960	4990	4935	6440	3475	4960	4957.16	1.08	-2412	-830	5053	5006	4973	4926	4893	4990	4910	5698	1480	5000	3570	5	1	113962961	5664	7.42	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.30	4700	20231122	5.74	6010	-17.30	20230203	4700	5.74	20231122	6010	-17.30	20230203	4700	5.74	20231122	0.17	N	030610	5000	5698 억	1235552	N	N	114	N	N
63	20231219	110359	57	100.00	KOSPI	금융업	N	N	N	N		N	4965	5	2	0.10	36032690	7274	23.52	4960	4990	4935	6440	3475	4960	4953.63	1.08	-2412	-722	5053	5006	4973	4926	4893	4990	4910	5698	1480	5000	3570	5	1	113962961	5658	7.41	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.39	4700	20231122	5.64	6010	-17.39	20230203	4700	5.64	20231122	6010	-17.39	20230203	4700	5.64	20231122	0.17	N	030610	5000	5698 억	1235552	N	N	114	N	N
64	20231219	100356	57	100.00	KOSPI	금융업	N	N	N	N		N	4960	0	3	0.00	24205380	4890	15.81	4960	4990	4935	6440	3475	4960	4949.98	1.08	-2412	-174	5053	5006	4973	4926	4893	4990	4910	5698	1480	5000	3570	5	1	113962961	5653	7.40	0.20	12	0.00	670.00	24248.00	6010	20230203	-17.47	4700	20231122	5.53	6010	-17.47	20230203	4700	5.53	20231122	6010	-17.47	20230203	4700	5.53	20231122	0.17	N	030610	5000	5698 억	1235552	N	N	114	N	N
65	20231219	090357	57	100.00	KOSPI	금융업	N	N	N	N		N	4990	30	2	0.60	129020	26	0.08	4960	4990	4960	6440	3475	4960	4962.31	1.08	-2412	-2	5053	5006	4973	4926	4893	4990	4910	5698	1480	5000	3570	5	1	113962961	5687	7.45	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.97	4700	20231122	6.17	6010	-16.97	20230203	4700	6.17	20231122	6010	-16.97	20230203	4700	6.17	20231122	0.17	N	030610	5000	5698 억	1235552	N	N	114	N	N
66	20231218	160358	57	100.00	KOSPI	금융업	N	N	N	N		N	4960	-60	5	-1.20	153584875	30929	112.47	5020	5020	4940	6520	3520	5020	4965.79	1.09	5626	-3696	5050	5035	5005	4990	4960	5042	4997	5698	1500	5000	3610	5	1	113962961	5653	7.40	0.20	12	0.03	670.00	24248.00	6010	20230203	-17.47	4700	20231122	5.53	6010	-17.47	20230203	4700	5.53	20231122	6010	-17.47	20230203	4700	5.53	20231122	0.17	N	030610	5000	5698 억	1242104	N	N	114	N	N
67	20231218	150356	57	100.00	KOSPI	금융업	N	N	N	N		N	4970	-50	5	-1.00	136009240	27386	99.59	5020	5020	4940	6520	3520	5020	4966.38	1.09	5626	-3628	5050	5035	5005	4990	4960	5042	4997	5698	1500	5000	3610	5	1	113962961	5664	7.42	0.20	12	0.02	670.00	24248.00	6010	20230203	-17.30	4700	20231122	5.74	6010	-17.30	20230203	4700	5.74	20231122	6010	-17.30	20230203	4700	5.74	20231122	0.17	N	030610	5000	5698 억	1242104	N	N	80	N	N
68	20231218	140356	57	100.00	KOSPI	금융업	N	N	N	N		N	4980	-40	5	-0.80	131200860	26419	96.07	5020	5020	4940	6520	3520	5020	4966.16	1.09	5626	-3376	5050	5035	5005	4990	4960	5042	4997	5698	1500	5000	3610	5	1	113962961	5675	7.43	0.21	12	0.02	670.00	24248.00	6010	20230203	-17.14	4700	20231122	5.96	6010	-17.14	20230203	4700	5.96	20231122	6010	-17.14	20230203	4700	5.96	20231122	0.17	N	030610	5000	5698 억	1242104	N	N	80	N	N
69	20231218	130356	57	100.00	KOSPI	금융업	N	N	N	N		N	4970	-50	5	-1.00	124085095	24991	90.88	5020	5020	4940	6520	3520	5020	4965.19	1.09	5626	-2404	5050	5035	5005	4990	4960	5042	4997	5698	1500	5000	3610	5	1	113962961	5664	7.42	0.20	12	0.02	670.00	24248.00	6010	20230203	-17.30	4700	20231122	5.74	6010	-17.30	20230203	4700	5.74	20231122	6010	-17.30	20230203	4700	5.74	20231122	0.17	N	030610	5000	5698 억	1242104	N	N	80	N	N
70	20231218	120353	57	100.00	KOSPI	금융업	N	N	N	N		N	4975	-45	5	-0.90	118704025	23909	86.94	5020	5020	4940	6520	3520	5020	4964.83	1.09	5626	-2037	5050	5035	5005	4990	4960	5042	4997	5698	1500	5000	3610	5	1	113962961	5670	7.43	0.21	12	0.02	670.00	24248.00	6010	20230203	-17.22	4700	20231122	5.85	6010	-17.22	20230203	4700	5.85	20231122	6010	-17.22	20230203	4700	5.85	20231122	0.17	N	030610	5000	5698 억	1242104	N	N	80	N	N
71	20231218	110355	57	100.00	KOSPI	금융업	N	N	N	N		N	4980	-40	5	-0.80	111092820	22380	81.38	5020	5020	4940	6520	3520	5020	4963.93	1.09	5626	-1636	5050	5035	5005	4990	4960	5042	4997	5698	1500	5000	3610	5	1	113962961	5675	7.43	0.21	12	0.02	670.00	24248.00	6010	20230203	-17.14	4700	20231122	5.96	6010	-17.14	20230203	4700	5.96	20231122	6010	-17.14	20230203	4700	5.96	20231122	0.17	N	030610	5000	5698 억	1242104	N	N	80	N	N
72	20231218	100353	57	100.00	KOSPI	금융업	N	N	N	N		N	4980	-40	5	-0.80	84688180	17049	62.00	5020	5020	4940	6520	3520	5020	4967.34	1.09	5626	-2532	5050	5035	5005	4990	4960	5042	4997	5698	1500	5000	3610	5	1	113962961	5675	7.43	0.21	12	0.01	670.00	24248.00	6010	20230203	-17.14	4700	20231122	5.96	6010	-17.14	20230203	4700	5.96	20231122	6010	-17.14	20230203	4700	5.96	20231122	0.17	N	030610	5000	5698 억	1242104	N	N	80	N	N
73	20231218	090352	57	100.00	KOSPI	금융업	N	N	N	N		N	4990	-30	5	-0.60	311115	62	0.23	5020	5020	4990	6520	3520	5020	5017.98	1.09	5626	-5	5050	5035	5005	4990	4960	5042	4997	5698	1500	5000	3610	5	1	113962961	5687	7.45	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.97	4700	20231122	6.17	6010	-16.97	20230203	4700	6.17	20231122	6010	-16.97	20230203	4700	6.17	20231122	0.17	N	030610	5000	5698 억	1242104	N	N	80	N	N
74	20231215	160352	57	100.00	KOSPI	금융업	N	N	N	N		N	5020	40	2	0.80	137295455	27498	62.91	4985	5020	4975	6470	3490	4980	4992.93	1.08	0	13496	5060	5020	4990	4950	4920	5005	4935	5698	1490	5000	3580	10	1	113962961	5721	7.49	0.21	12	0.02	670.00	24248.00	6010	20230203	-16.47	4700	20231122	6.81	6010	-16.47	20230203	4700	6.81	20231122	6010	-16.47	20230203	4700	6.81	20231122	0.17	N	030610	5000	5698 억	1233711	N	N	80	N	N
75	20231215	150355	57	100.00	KOSPI	금융업	N	N	N	N		N	4995	15	2	0.30	99792390	20021	45.81	4985	5010	4975	6470	3490	4980	4984.39	1.08	0	6953	5060	5020	4990	4950	4920	5005	4935	5698	1490	5000	3580	5	1	113962961	5692	7.46	0.21	12	0.02	670.00	24248.00	6010	20230203	-16.89	4700	20231122	6.28	6010	-16.89	20230203	4700	6.28	20231122	6010	-16.89	20230203	4700	6.28	20231122	0.17	N	030610	5000	5698 억	1233711	N	N	6	N	N
76	20231215	140354	57	100.00	KOSPI	금융업	N	N	N	N		N	4990	10	2	0.20	86524765	17361	39.72	4985	5010	4975	6470	3490	4980	4983.86	1.08	0	5403	5060	5020	4990	4950	4920	5005	4935	5698	1490	5000	3580	5	1	113962961	5687	7.45	0.21	12	0.02	670.00	24248.00	6010	20230203	-16.97	4700	20231122	6.17	6010	-16.97	20230203	4700	6.17	20231122	6010	-16.97	20230203	4700	6.17	20231122	0.17	N	030610	5000	5698 억	1233711	N	N	6	N	N
77	20231215	130353	57	100.00	KOSPI	금융업	N	N	N	N		N	4990	10	2	0.20	66585965	13359	30.56	4985	5010	4975	6470	3490	4980	4984.35	1.08	0	3204	5060	5020	4990	4950	4920	5005	4935	5698	1490	5000	3580	5	1	113962961	5687	7.45	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.97	4700	20231122	6.17	6010	-16.97	20230203	4700	6.17	20231122	6010	-16.97	20230203	4700	6.17	20231122	0.17	N	030610	5000	5698 억	1233711	N	N	6	N	N
78	20231215	120352	57	100.00	KOSPI	금융업	N	N	N	N		N	4985	5	2	0.10	27654940	5541	12.68	4985	5010	4985	6470	3490	4980	4990.97	1.08	0	2219	5060	5020	4990	4950	4920	5005	4935	5698	1490	5000	3580	5	1	113962961	5681	7.44	0.21	12	0.00	670.00	24248.00	6010	20230203	-17.05	4700	20231122	6.06	6010	-17.05	20230203	4700	6.06	20231122	6010	-17.05	20230203	4700	6.06	20231122	0.17	N	030610	5000	5698 억	1233711	N	N	6	N	N
79	20231215	110352	57	100.00	KOSPI	금융업	N	N	N	N		N	4995	15	2	0.30	10450065	2092	4.79	4985	5010	4985	6470	3490	4980	4995.25	1.08	0	1104	5060	5020	4990	4950	4920	5005	4935	5698	1490	5000	3580	5	1	113962961	5692	7.46	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.89	4700	20231122	6.28	6010	-16.89	20230203	4700	6.28	20231122	6010	-16.89	20230203	4700	6.28	20231122	0.17	N	030610	5000	5698 억	1233711	N	N	6	N	N
80	20231215	100355	57	100.00	KOSPI	금융업	N	N	N	N		N	5000	20	2	0.40	2249265	450	1.03	4985	5010	4985	6470	3490	4980	4998.37	1.08	0	319	5060	5020	4990	4950	4920	5005	4935	5698	1490	5000	3580	10	1	113962961	5698	7.46	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.81	4700	20231122	6.38	6010	-16.81	20230203	4700	6.38	20231122	6010	-16.81	20230203	4700	6.38	20231122	0.17	N	030610	5000	5698 억	1233711	N	N	6	N	N
81	20231215	090353	57	100.00	KOSPI	금융업	N	N	N	N		N	4985	5	2	0.10	279160	56	0.13	4985	4985	4985	6470	3490	4980	4985.00	1.08	0	-2	5060	5020	4990	4950	4920	5005	4935	5698	1490	5000	3580	5	1	113962961	5681	7.44	0.21	12	0.00	670.00	24248.00	6010	20230203	-17.05	4700	20231122	6.06	6010	-17.05	20230203	4700	6.06	20231122	6010	-17.05	20230203	4700	6.06	20231122	0.17	N	030610	5000	5698 억	1233711	N	N	6	N	N
82	20231214	160352	57	100.00	KOSPI	금융업	N	N	N	N		N	4980	-15	5	-0.30	218011255	43707	376.10	5000	5030	4960	6490	3500	4995	4988.02	1.09	-1992	-2426	5058	5026	5008	4976	4958	5020	4970	5698	1495	5000	3590	5	1	113962961	5675	7.43	0.21	12	0.04	670.00	24248.00	6010	20230203	-17.14	4700	20231122	5.96	6010	-17.14	20230203	4700	5.96	20231122	6010	-17.14	20230203	4700	5.96	20231122	0.17	N	030610	5000	5698 억	1240195	N	N	6	N	N
83	20231214	150405	57	100.00	KOSPI	금융업	N	N	N	N		N	4975	-20	5	-0.40	206974460	41491	357.03	5000	5030	4960	6490	3500	4995	4988.42	1.09	-1992	-928	5058	5026	5008	4976	4958	5020	4970	5698	1495	5000	3590	5	1	113962961	5670	7.43	0.21	12	0.04	670.00	24248.00	6010	20230203	-17.22	4700	20231122	5.85	6010	-17.22	20230203	4700	5.85	20231122	6010	-17.22	20230203	4700	5.85	20231122	0.17	N	030610	5000	5698 억	1240195	N	N	0	N	N
84	20231214	140402	57	100.00	KOSPI	금융업	N	N	N	N		N	5000	5	2	0.10	90745135	18140	156.10	5000	5030	4985	6490	3500	4995	5002.49	1.09	-1992	-2466	5058	5026	5008	4976	4958	5020	4970	5698	1495	5000	3590	10	1	113962961	5698	7.46	0.21	12	0.02	670.00	24248.00	6010	20230203	-16.81	4700	20231122	6.38	6010	-16.81	20230203	4700	6.38	20231122	6010	-16.81	20230203	4700	6.38	20231122	0.17	N	030610	5000	5698 억	1240195	N	N	0	N	N
85	20231214	130359	57	100.00	KOSPI	금융업	N	N	N	N		N	4995	0	3	0.00	46411545	9263	79.71	5000	5030	4995	6490	3500	4995	5010.42	1.09	-1992	-2145	5058	5026	5008	4976	4958	5020	4970	5698	1495	5000	3590	5	1	113962961	5692	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.89	4700	20231122	6.28	6010	-16.89	20230203	4700	6.28	20231122	6010	-16.89	20230203	4700	6.28	20231122	0.17	N	030610	5000	5698 억	1240195	N	N	0	N	N
86	20231214	120406	57	100.00	KOSPI	금융업	N	N	N	N		N	5020	25	2	0.50	23167060	4619	39.75	5000	5030	5000	6490	3500	4995	5015.60	1.09	-1992	-513	5058	5026	5008	4976	4958	5020	4970	5698	1495	5000	3590	10	1	113962961	5721	7.49	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.47	4700	20231122	6.81	6010	-16.47	20230203	4700	6.81	20231122	6010	-16.47	20230203	4700	6.81	20231122	0.17	N	030610	5000	5698 억	1240195	N	N	0	N	N
87	20231214	110354	57	100.00	KOSPI	금융업	N	N	N	N		N	5010	15	2	0.30	18478540	3684	31.70	5000	5030	5000	6490	3500	4995	5015.89	1.09	-1992	-512	5058	5026	5008	4976	4958	5020	4970	5698	1495	5000	3590	10	1	113962961	5710	7.48	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.64	4700	20231122	6.60	6010	-16.64	20230203	4700	6.60	20231122	6010	-16.64	20230203	4700	6.60	20231122	0.17	N	030610	5000	5698 억	1240195	N	N	0	N	N
88	20231214	100349	57	100.00	KOSPI	금융업	N	N	N	N		N	5020	25	2	0.50	15894080	3168	27.26	5000	5030	5000	6490	3500	4995	5017.07	1.09	-1992	-283	5058	5026	5008	4976	4958	5020	4970	5698	1495	5000	3590	10	1	113962961	5721	7.49	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.47	4700	20231122	6.81	6010	-16.47	20230203	4700	6.81	20231122	6010	-16.47	20230203	4700	6.81	20231122	0.17	N	030610	5000	5698 억	1240195	N	N	0	N	N
89	20231214	090340	57	100.00	KOSPI	금융업	N	N	N	N		N	5000	5	2	0.10	15000	3	0.03	5000	5000	5000	6490	3500	4995	5000.00	1.09	-1992	0	5058	5026	5008	4976	4958	5020	4970	5698	1495	5000	3590	10	1	113962961	5698	7.46	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.81	4700	20231122	6.38	6010	-16.81	20230203	4700	6.38	20231122	6010	-16.81	20230203	4700	6.38	20231122	0.17	N	030610	5000	5698 억	1240195	N	N	0	N	N
90	20231213	160350	57	100.00	KOSPI	금융업	N	N	N	N		N	4995	0	3	0.00	58087505	11620	37.26	4995	5040	4990	6490	3500	4995	4998.97	1.09	0	409	5071	5032	5011	4972	4951	5022	4962	5698	1495	5000	3590	5	1	113962961	5692	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.89	4700	20231122	6.28	6010	-16.89	20230203	4700	6.28	20231122	6010	-16.89	20230203	4700	6.28	20231122	0.16	N	030610	5000	5698 억	1241709	N	N	0	N	N
91	20231213	150400	57	100.00	KOSPI	금융업	N	N	N	N		N	4995	0	3	0.00	54790805	10960	35.14	4995	5040	4990	6490	3500	4995	4999.16	1.09	0	407	5071	5032	5011	4972	4951	5022	4962	5698	1495	5000	3590	5	1	113962961	5692	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.89	4700	20231122	6.28	6010	-16.89	20230203	4700	6.28	20231122	6010	-16.89	20230203	4700	6.28	20231122	0.16	N	030610	5000	5698 억	1241709	N	N	0	N	N
92	20231213	140400	57	100.00	KOSPI	금융업	N	N	N	N		N	4995	0	3	0.00	52218505	10445	33.49	4995	5040	4990	6490	3500	4995	4999.38	1.09	0	384	5071	5032	5011	4972	4951	5022	4962	5698	1495	5000	3590	5	1	113962961	5692	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.89	4700	20231122	6.28	6010	-16.89	20230203	4700	6.28	20231122	6010	-16.89	20230203	4700	6.28	20231122	0.16	N	030610	5000	5698 억	1241709	N	N	0	N	N
93	20231213	130357	57	100.00	KOSPI	금융업	N	N	N	N		N	4995	0	3	0.00	44411805	8882	28.48	4995	5040	4995	6490	3500	4995	5000.20	1.09	0	341	5071	5032	5011	4972	4951	5022	4962	5698	1495	5000	3590	5	1	113962961	5692	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.89	4700	20231122	6.28	6010	-16.89	20230203	4700	6.28	20231122	6010	-16.89	20230203	4700	6.28	20231122	0.16	N	030610	5000	5698 억	1241709	N	N	0	N	N
94	20231213	120358	57	100.00	KOSPI	금융업	N	N	N	N		N	5000	5	2	0.10	39584390	7916	25.38	4995	5040	4995	6490	3500	4995	5000.55	1.09	0	369	5071	5032	5011	4972	4951	5022	4962	5698	1495	5000	3590	10	1	113962961	5698	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.81	4700	20231122	6.38	6010	-16.81	20230203	4700	6.38	20231122	6010	-16.81	20230203	4700	6.38	20231122	0.16	N	030610	5000	5698 억	1241709	N	N	0	N	N
95	20231213	110358	57	100.00	KOSPI	금융업	N	N	N	N		N	4995	0	3	0.00	28652110	5729	18.37	4995	5040	4995	6490	3500	4995	5001.24	1.09	0	477	5071	5032	5011	4972	4951	5022	4962	5698	1495	5000	3590	5	1	113962961	5692	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.89	4700	20231122	6.28	6010	-16.89	20230203	4700	6.28	20231122	6010	-16.89	20230203	4700	6.28	20231122	0.16	N	030610	5000	5698 억	1241709	N	N	0	N	N
96	20231213	100402	57	100.00	KOSPI	금융업	N	N	N	N		N	5000	5	2	0.10	11974785	2391	7.67	4995	5040	4995	6490	3500	4995	5008.27	1.09	0	1	5071	5032	5011	4972	4951	5022	4962	5698	1495	5000	3590	10	1	113962961	5698	7.46	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.81	4700	20231122	6.38	6010	-16.81	20230203	4700	6.38	20231122	6010	-16.81	20230203	4700	6.38	20231122	0.16	N	030610	5000	5698 억	1241709	N	N	0	N	N
97	20231213	090353	57	100.00	KOSPI	금융업	N	N	N	N		N	4995	0	3	0.00	1238760	248	0.80	4995	4995	4995	6490	3500	4995	4995.00	1.09	0	0	5071	5032	5011	4972	4951	5022	4962	5698	1495	5000	3590	5	1	113962961	5692	7.46	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.89	4700	20231122	6.28	6010	-16.89	20230203	4700	6.28	20231122	6010	-16.89	20230203	4700	6.28	20231122	0.16	N	030610	5000	5698 억	1241709	N	N	0	N	N
98	20231212	160342	57	100.00	KOSPI	금융업	N	N	N	N		N	4995	-55	5	-1.09	156287620	31186	261.56	5050	5050	4990	6560	3540	5050	5011.47	1.09	0	-5197	5116	5082	5046	5012	4976	5065	4995	5698	1510	5000	3630	5	1	113962961	5692	7.46	0.21	12	0.03	670.00	24248.00	6010	20230203	-16.89	4700	20231122	6.28	6010	-16.89	20230203	4700	6.28	20231122	6010	-16.89	20230203	4700	6.28	20231122	0.18	N	030610	5000	5698 억	1245701	N	N	0	N	N
99	20231212	150347	57	100.00	KOSPI	금융업	N	N	N	N		N	4995	-55	5	-1.09	145621670	29051	243.66	5050	5050	4990	6560	3540	5050	5012.62	1.09	0	-3893	5116	5082	5046	5012	4976	5065	4995	5698	1510	5000	3630	5	1	113962961	5692	7.46	0.21	12	0.03	670.00	24248.00	6010	20230203	-16.89	4700	20231122	6.28	6010	-16.89	20230203	4700	6.28	20231122	6010	-16.89	20230203	4700	6.28	20231122	0.18	N	030610	5000	5698 억	1245701	N	N	0	N	N
100	20231212	140332	57	100.00	KOSPI	금융업	N	N	N	N		N	5020	-30	5	-0.59	40688600	8091	67.86	5050	5050	5020	6560	3540	5050	5028.87	1.09	0	-297	5116	5082	5046	5012	4976	5065	4995	5698	1510	5000	3630	10	1	113962961	5721	7.49	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.47	4700	20231122	6.81	6010	-16.47	20230203	4700	6.81	20231122	6010	-16.47	20230203	4700	6.81	20231122	0.18	N	030610	5000	5698 억	1245701	N	N	0	N	N
101	20231212	130330	57	100.00	KOSPI	금융업	N	N	N	N		N	5030	-20	5	-0.40	31038340	6172	51.77	5050	5050	5020	6560	3540	5050	5028.90	1.09	0	-310	5116	5082	5046	5012	4976	5065	4995	5698	1510	5000	3630	10	1	113962961	5732	7.51	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.31	4700	20231122	7.02	6010	-16.31	20230203	4700	7.02	20231122	6010	-16.31	20230203	4700	7.02	20231122	0.18	N	030610	5000	5698 억	1245701	N	N	0	N	N
102	20231212	120329	57	100.00	KOSPI	금융업	N	N	N	N		N	5030	-20	5	-0.40	26537340	5277	44.26	5050	5050	5020	6560	3540	5050	5028.87	1.09	0	-469	5116	5082	5046	5012	4976	5065	4995	5698	1510	5000	3630	10	1	113962961	5732	7.51	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.31	4700	20231122	7.02	6010	-16.31	20230203	4700	7.02	20231122	6010	-16.31	20230203	4700	7.02	20231122	0.18	N	030610	5000	5698 억	1245701	N	N	0	N	N
103	20231212	110332	57	100.00	KOSPI	금융업	N	N	N	N		N	5020	-30	5	-0.59	17777230	3532	29.62	5050	5050	5020	6560	3540	5050	5033.19	1.09	0	-184	5116	5082	5046	5012	4976	5065	4995	5698	1510	5000	3630	10	1	113962961	5721	7.49	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.47	4700	20231122	6.81	6010	-16.47	20230203	4700	6.81	20231122	6010	-16.47	20230203	4700	6.81	20231122	0.18	N	030610	5000	5698 억	1245701	N	N	0	N	N
104	20231212	100346	57	100.00	KOSPI	금융업	N	N	N	N		N	5030	-20	5	-0.40	8834430	1754	14.71	5050	5050	5030	6560	3540	5050	5036.73	1.09	0	-234	5116	5082	5046	5012	4976	5065	4995	5698	1510	5000	3630	10	1	113962961	5732	7.51	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.31	4700	20231122	7.02	6010	-16.31	20230203	4700	7.02	20231122	6010	-16.31	20230203	4700	7.02	20231122	0.18	N	030610	5000	5698 억	1245701	N	N	0	N	N
105	20231212	090343	57	100.00	KOSPI	금융업	N	N	N	N		N	5050	0	3	0.00	686800	136	1.14	5050	5050	5050	6560	3540	5050	5050.00	1.09	0	0	5116	5082	5046	5012	4976	5065	4995	5698	1510	5000	3630	10	1	113962961	5755	7.54	0.21	12	0.00	670.00	24248.00	6010	20230203	-15.97	4700	20231122	7.45	6010	-15.97	20230203	4700	7.45	20231122	6010	-15.97	20230203	4700	7.45	20231122	0.18	N	030610	5000	5698 억	1245701	N	N	0	N	N
106	20231211	160345	57	100.00	KOSPI	금융업	N	N	N	N		N	5050	-30	5	-0.59	57098220	11354	26.39	5080	5080	5010	6600	3560	5080	5028.89	1.10	1147	-2016	5146	5112	5066	5032	4986	5130	5050	5698	1520	5000	3650	10	1	113962961	5755	7.54	0.21	12	0.01	670.00	24248.00	6010	20230203	-15.97	4700	20231122	7.45	6010	-15.97	20230203	4700	7.45	20231122	6010	-15.97	20230203	4700	7.45	20231122	0.17	N	030610	5000	5698 억	1248864	N	N	0	N	N
107	20231211	150344	57	100.00	KOSPI	금융업	N	N	N	N		N	5020	-60	5	-1.18	46282530	9202	21.39	5080	5080	5010	6600	3560	5080	5029.62	1.10	1147	-850	5146	5112	5066	5032	4986	5130	5050	5698	1520	5000	3650	10	1	113962961	5721	7.49	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.47	4700	20231122	6.81	6010	-16.47	20230203	4700	6.81	20231122	6010	-16.47	20230203	4700	6.81	20231122	0.17	N	030610	5000	5698 억	1248864	N	N	0	N	N
108	20231211	140344	57	100.00	KOSPI	금융업	N	N	N	N		N	5020	-60	5	-1.18	23858380	4739	11.02	5080	5080	5020	6600	3560	5080	5034.48	1.10	1147	-545	5146	5112	5066	5032	4986	5130	5050	5698	1520	5000	3650	10	1	113962961	5721	7.49	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.47	4700	20231122	6.81	6010	-16.47	20230203	4700	6.81	20231122	6010	-16.47	20230203	4700	6.81	20231122	0.17	N	030610	5000	5698 억	1248864	N	N	0	N	N
109	20231211	130345	57	100.00	KOSPI	금융업	N	N	N	N		N	5040	-40	5	-0.79	19123730	3796	8.82	5080	5080	5030	6600	3560	5080	5037.86	1.10	1147	-545	5146	5112	5066	5032	4986	5130	5050	5698	1520	5000	3650	10	1	113962961	5744	7.52	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.14	4700	20231122	7.23	6010	-16.14	20230203	4700	7.23	20231122	6010	-16.14	20230203	4700	7.23	20231122	0.17	N	030610	5000	5698 억	1248864	N	N	0	N	N
110	20231211	120345	57	100.00	KOSPI	금융업	N	N	N	N		N	5030	-50	5	-0.98	14602830	2898	6.74	5080	5080	5030	6600	3560	5080	5038.93	1.10	1147	-230	5146	5112	5066	5032	4986	5130	5050	5698	1520	5000	3650	10	1	113962961	5732	7.51	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.31	4700	20231122	7.02	6010	-16.31	20230203	4700	7.02	20231122	6010	-16.31	20230203	4700	7.02	20231122	0.17	N	030610	5000	5698 억	1248864	N	N	0	N	N
111	20231211	110343	57	100.00	KOSPI	금융업	N	N	N	N		N	5040	-40	5	-0.79	13987990	2776	6.45	5080	5080	5030	6600	3560	5080	5038.90	1.10	1147	-112	5146	5112	5066	5032	4986	5130	5050	5698	1520	5000	3650	10	1	113962961	5744	7.52	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.14	4700	20231122	7.23	6010	-16.14	20230203	4700	7.23	20231122	6010	-16.14	20230203	4700	7.23	20231122	0.17	N	030610	5000	5698 억	1248864	N	N	0	N	N
112	20231211	100344	57	100.00	KOSPI	금융업	N	N	N	N		N	5030	-50	5	-0.98	5023220	995	2.31	5080	5080	5030	6600	3560	5080	5048.46	1.10	1147	-12	5146	5112	5066	5032	4986	5130	5050	5698	1520	5000	3650	10	1	113962961	5732	7.51	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.31	4700	20231122	7.02	6010	-16.31	20230203	4700	7.02	20231122	6010	-16.31	20230203	4700	7.02	20231122	0.17	N	030610	5000	5698 억	1248864	N	N	0	N	N
113	20231211	090342	57	100.00	KOSPI	금융업	N	N	N	N		N	5080	0	3	0.00	40640	8	0.02	5080	5080	5080	6600	3560	5080	5080.00	1.10	1147	0	5146	5112	5066	5032	4986	5130	5050	5698	1520	5000	3650	10	1	113962961	5789	7.58	0.21	12	0.00	670.00	24248.00	6010	20230203	-15.47	4700	20231122	8.09	6010	-15.47	20230203	4700	8.09	20231122	6010	-15.47	20230203	4700	8.09	20231122	0.17	N	030610	5000	5698 억	1248864	N	N	0	N	N
114	20231208	160340	57	100.00	KOSPI	금융업	N	N	N	N		N	5080	50	2	0.99	218169310	43021	145.93	5030	5100	5020	6530	3530	5030	5071.23	1.10	0	-613	5083	5056	5023	4996	4963	5060	5000	5698	1500	5000	3620	10	1	113962961	5789	7.58	0.21	12	0.04	670.00	24248.00	6010	20230203	-15.47	4700	20231122	8.09	6010	-15.47	20230203	4700	8.09	20231122	6010	-15.47	20230203	4700	8.09	20231122	0.17	N	030610	5000	5698 억	1248864	N	N	8	N	N
115	20231208	150342	57	100.00	KOSPI	금융업	N	N	N	N		N	5060	30	2	0.60	209667250	41344	140.24	5030	5100	5020	6530	3530	5030	5071.29	1.10	0	-732	5083	5056	5023	4996	4963	5060	5000	5698	1500	5000	3620	10	1	113962961	5767	7.55	0.21	12	0.04	670.00	24248.00	6010	20230203	-15.81	4700	20231122	7.66	6010	-15.81	20230203	4700	7.66	20231122	6010	-15.81	20230203	4700	7.66	20231122	0.17	N	030610	5000	5698 억	1248864	N	N	8	N	N
116	20231208	140340	57	100.00	KOSPI	금융업	N	N	N	N		N	5070	40	2	0.80	205915970	40603	137.73	5030	5100	5020	6530	3530	5030	5071.45	1.10	0	-927	5083	5056	5023	4996	4963	5060	5000	5698	1500	5000	3620	10	1	113962961	5778	7.57	0.21	12	0.04	670.00	24248.00	6010	20230203	-15.64	4700	20231122	7.87	6010	-15.64	20230203	4700	7.87	20231122	6010	-15.64	20230203	4700	7.87	20231122	0.17	N	030610	5000	5698 억	1248864	N	N	8	N	N
117	20231208	130340	57	100.00	KOSPI	금융업	N	N	N	N		N	5070	40	2	0.80	180166910	35519	120.49	5030	5100	5020	6530	3530	5030	5072.41	1.10	0	-852	5083	5056	5023	4996	4963	5060	5000	5698	1500	5000	3620	10	1	113962961	5778	7.57	0.21	12	0.03	670.00	24248.00	6010	20230203	-15.64	4700	20231122	7.87	6010	-15.64	20230203	4700	7.87	20231122	6010	-15.64	20230203	4700	7.87	20231122	0.17	N	030610	5000	5698 억	1248864	N	N	8	N	N
118	20231208	120337	57	100.00	KOSPI	금융업	N	N	N	N		N	5050	20	2	0.40	127916100	25235	85.60	5030	5100	5020	6530	3530	5030	5069.00	1.10	0	-972	5083	5056	5023	4996	4963	5060	5000	5698	1500	5000	3620	10	1	113962961	5755	7.54	0.21	12	0.02	670.00	24248.00	6010	20230203	-15.97	4700	20231122	7.45	6010	-15.97	20230203	4700	7.45	20231122	6010	-15.97	20230203	4700	7.45	20231122	0.17	N	030610	5000	5698 억	1248864	N	N	8	N	N
119	20231208	110336	57	100.00	KOSPI	금융업	N	N	N	N		N	5030	0	3	0.00	126799950	25014	84.85	5030	5100	5020	6530	3530	5030	5069.16	1.10	0	-972	5083	5056	5023	4996	4963	5060	5000	5698	1500	5000	3620	10	1	113962961	5732	7.51	0.21	12	0.02	670.00	24248.00	6010	20230203	-16.31	4700	20231122	7.02	6010	-16.31	20230203	4700	7.02	20231122	6010	-16.31	20230203	4700	7.02	20231122	0.17	N	030610	5000	5698 억	1248864	N	N	8	N	N
120	20231208	100342	57	100.00	KOSPI	금융업	N	N	N	N		N	5020	-10	5	-0.20	5134760	1021	3.46	5030	5040	5020	6530	3530	5030	5029.15	1.10	0	163	5083	5056	5023	4996	4963	5060	5000	5698	1500	5000	3620	10	1	113962961	5721	7.49	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.47	4700	20231122	6.81	6010	-16.47	20230203	4700	6.81	20231122	6010	-16.47	20230203	4700	6.81	20231122	0.17	N	030610	5000	5698 억	1248864	N	N	8	N	N
121	20231208	090338	57	100.00	KOSPI	금융업	N	N	N	N		N	5030	0	3	0.00	30180	6	0.02	5030	5030	5030	6530	3530	5030	5030.00	1.10	0	6	5083	5056	5023	4996	4963	5060	5000	5698	1500	5000	3620	10	1	113962961	5732	7.51	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.31	4700	20231122	7.02	6010	-16.31	20230203	4700	7.02	20231122	6010	-16.31	20230203	4700	7.02	20231122	0.17	N	030610	5000	5698 억	1248864	N	N	8	N	N
122	20231207	160337	57	100.00	KOSPI	금융업	N	N	N	N		N	5030	20	2	0.40	148243640	29480	257.78	5030	5050	4990	6510	3510	5010	5028.62	1.09	0	2094	5060	5035	5015	4990	4970	5047	5002	5698	1500	5000	3600	10	1	113962961	5732	7.51	0.21	12	0.03	670.00	24248.00	6010	20230203	-16.31	4700	20231122	7.02	6010	-16.31	20230203	4700	7.02	20231122	6010	-16.31	20230203	4700	7.02	20231122	0.17	N	030610	5000	5698 억	1247089	N	N	8	N	N
123	20231207	150340	57	100.00	KOSPI	금융업	N	N	N	N		N	5040	30	2	0.60	138810640	27605	241.39	5030	5050	4990	6510	3510	5010	5028.46	1.09	0	1623	5060	5035	5015	4990	4970	5047	5002	5698	1500	5000	3600	10	1	113962961	5744	7.52	0.21	12	0.02	670.00	24248.00	6010	20230203	-16.14	4700	20231122	7.23	6010	-16.14	20230203	4700	7.23	20231122	6010	-16.14	20230203	4700	7.23	20231122	0.17	N	030610	5000	5698 억	1247089	N	N	65	N	N
124	20231207	140338	57	100.00	KOSPI	금융업	N	N	N	N		N	5020	10	2	0.20	120351130	23934	209.29	5030	5050	4990	6510	3510	5010	5028.46	1.09	0	1301	5060	5035	5015	4990	4970	5047	5002	5698	1500	5000	3600	10	1	113962961	5721	7.49	0.21	12	0.02	670.00	24248.00	6010	20230203	-16.47	4700	20231122	6.81	6010	-16.47	20230203	4700	6.81	20231122	6010	-16.47	20230203	4700	6.81	20231122	0.17	N	030610	5000	5698 억	1247089	N	N	65	N	N
125	20231207	130338	57	100.00	KOSPI	금융업	N	N	N	N		N	5030	20	2	0.40	107933170	21463	187.68	5030	5050	4990	6510	3510	5010	5028.80	1.09	0	821	5060	5035	5015	4990	4970	5047	5002	5698	1500	5000	3600	10	1	113962961	5732	7.51	0.21	12	0.02	670.00	24248.00	6010	20230203	-16.31	4700	20231122	7.02	6010	-16.31	20230203	4700	7.02	20231122	6010	-16.31	20230203	4700	7.02	20231122	0.17	N	030610	5000	5698 억	1247089	N	N	65	N	N
126	20231207	120338	57	100.00	KOSPI	금융업	N	N	N	N		N	5040	30	2	0.60	102118440	20307	177.57	5030	5050	4990	6510	3510	5010	5028.73	1.09	0	350	5060	5035	5015	4990	4970	5047	5002	5698	1500	5000	3600	10	1	113962961	5744	7.52	0.21	12	0.02	670.00	24248.00	6010	20230203	-16.14	4700	20231122	7.23	6010	-16.14	20230203	4700	7.23	20231122	6010	-16.14	20230203	4700	7.23	20231122	0.17	N	030610	5000	5698 억	1247089	N	N	65	N	N
127	20231207	110335	57	100.00	KOSPI	금융업	N	N	N	N		N	5010	0	3	0.00	19445360	3885	33.97	5030	5030	4990	6510	3510	5010	5005.24	1.09	0	65	5060	5035	5015	4990	4970	5047	5002	5698	1500	5000	3600	10	1	113962961	5710	7.48	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.64	4700	20231122	6.60	6010	-16.64	20230203	4700	6.60	20231122	6010	-16.64	20230203	4700	6.60	20231122	0.17	N	030610	5000	5698 억	1247089	N	N	65	N	N
128	20231207	100336	57	100.00	KOSPI	금융업	N	N	N	N		N	5000	-10	5	-0.20	6731370	1346	11.77	5030	5030	4990	6510	3510	5010	5001.02	1.09	0	68	5060	5035	5015	4990	4970	5047	5002	5698	1500	5000	3600	10	1	113962961	5698	7.46	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.81	4700	20231122	6.38	6010	-16.81	20230203	4700	6.38	20231122	6010	-16.81	20230203	4700	6.38	20231122	0.17	N	030610	5000	5698 억	1247089	N	N	65	N	N
129	20231207	090339	57	100.00	KOSPI	금융업	N	N	N	N		N	5030	20	2	0.40	25150	5	0.04	5030	5030	5030	6510	3510	5010	5030.00	1.09	0	0	5060	5035	5015	4990	4970	5047	5002	5698	1500	5000	3600	10	1	113962961	5732	7.51	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.31	4700	20231122	7.02	6010	-16.31	20230203	4700	7.02	20231122	6010	-16.31	20230203	4700	7.02	20231122	0.17	N	030610	5000	5698 억	1247089	N	N	65	N	N
130	20231206	160332	57	100.00	KOSPI	금융업	N	N	N	N		N	5010	-10	5	-0.20	57341440	11436	84.62	5000	5040	4995	6520	3520	5020	5014.12	1.09	0	-1706	5073	5046	5023	4996	4973	5035	4985	5698	1500	5000	3610	10	1	113962961	5710	7.48	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.64	4700	20231122	6.60	6010	-16.64	20230203	4700	6.60	20231122	6010	-16.64	20230203	4700	6.60	20231122	0.18	N	030610	5000	5698 억	1246884	N	N	65	N	N
131	20231206	150340	57	100.00	KOSPI	금융업	N	N	N	N		N	5020	0	3	0.00	48888540	9751	72.15	5000	5040	4995	6520	3520	5020	5013.70	1.09	0	-1085	5073	5046	5023	4996	4973	5035	4985	5698	1500	5000	3610	10	1	113962961	5721	7.49	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.47	4700	20231122	6.81	6010	-16.47	20230203	4700	6.81	20231122	6010	-16.47	20230203	4700	6.81	20231122	0.18	N	030610	5000	5698 억	1246884	N	N	4	N	N
132	20231206	140337	57	100.00	KOSPI	금융업	N	N	N	N		N	5000	-20	5	-0.40	39908800	7966	58.94	5000	5040	4995	6520	3520	5020	5009.89	1.09	0	-730	5073	5046	5023	4996	4973	5035	4985	5698	1500	5000	3610	10	1	113962961	5698	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.81	4700	20231122	6.38	6010	-16.81	20230203	4700	6.38	20231122	6010	-16.81	20230203	4700	6.38	20231122	0.18	N	030610	5000	5698 억	1246884	N	N	4	N	N
133	20231206	130335	57	100.00	KOSPI	금융업	N	N	N	N		N	5000	-20	5	-0.40	32426710	6477	47.92	5000	5030	4995	6520	3520	5020	5006.44	1.09	0	-664	5073	5046	5023	4996	4973	5035	4985	5698	1500	5000	3610	10	1	113962961	5698	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.81	4700	20231122	6.38	6010	-16.81	20230203	4700	6.38	20231122	6010	-16.81	20230203	4700	6.38	20231122	0.18	N	030610	5000	5698 억	1246884	N	N	4	N	N
134	20231206	120334	57	100.00	KOSPI	금융업	N	N	N	N		N	4995	-25	5	-0.50	24882900	4973	36.80	5000	5020	4995	6520	3520	5020	5003.60	1.09	0	-505	5073	5046	5023	4996	4973	5035	4985	5698	1500	5000	3610	5	1	113962961	5692	7.46	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.89	4700	20231122	6.28	6010	-16.89	20230203	4700	6.28	20231122	6010	-16.89	20230203	4700	6.28	20231122	0.18	N	030610	5000	5698 억	1246884	N	N	4	N	N
135	20231206	110339	57	100.00	KOSPI	금융업	N	N	N	N		N	5000	-20	5	-0.40	12659200	2530	18.72	5000	5020	5000	6520	3520	5020	5003.64	1.09	0	-381	5073	5046	5023	4996	4973	5035	4985	5698	1500	5000	3610	10	1	113962961	5698	7.46	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.81	4700	20231122	6.38	6010	-16.81	20230203	4700	6.38	20231122	6010	-16.81	20230203	4700	6.38	20231122	0.18	N	030610	5000	5698 억	1246884	N	N	4	N	N
136	20231206	100336	57	100.00	KOSPI	금융업	N	N	N	N		N	5000	-20	5	-0.40	5678680	1134	8.39	5000	5020	5000	6520	3520	5020	5007.65	1.09	0	-113	5073	5046	5023	4996	4973	5035	4985	5698	1500	5000	3610	10	1	113962961	5698	7.46	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.81	4700	20231122	6.38	6010	-16.81	20230203	4700	6.38	20231122	6010	-16.81	20230203	4700	6.38	20231122	0.18	N	030610	5000	5698 억	1246884	N	N	4	N	N
137	20231206	090336	57	100.00	KOSPI	금융업	N	N	N	N		N	5000	-20	5	-0.40	330000	66	0.49	5000	5000	5000	6520	3520	5020	5000.00	1.09	0	13	5073	5046	5023	4996	4973	5035	4985	5698	1500	5000	3610	10	1	113962961	5698	7.46	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.81	4700	20231122	6.38	6010	-16.81	20230203	4700	6.38	20231122	6010	-16.81	20230203	4700	6.38	20231122	0.18	N	030610	5000	5698 억	1246884	N	N	4	N	N
138	20231205	160336	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5020	-20	5	-0.40	67935390	13515	34.27	5040	5050	5000	6550	3530	5040	5026.67	1.09	0	3033	5126	5082	5036	4992	4946	5105	5015	5698	1510	5000	3620	10	1	113962961	5721	7.49	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.47	4700	20231122	6.81	6010	-16.47	20230203	4700	6.81	20231122	6010	-16.47	20230203	4700	6.81	20231122	0.18	N	030610	5000	5698 억	1244214	N	N	4	N	N
139	20231205	150335	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5020	-20	5	-0.40	60725220	12074	30.61	5040	5050	5000	6550	3530	5040	5029.42	1.09	0	2505	5126	5082	5036	4992	4946	5105	5015	5698	1510	5000	3620	10	1	113962961	5721	7.49	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.47	4700	20231122	6.81	6010	-16.47	20230203	4700	6.81	20231122	6010	-16.47	20230203	4700	6.81	20231122	0.18	N	030610	5000	5698 억	1244214	N	N	5	N	N
140	20231205	140337	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5040	0	3	0.00	48201590	9582	24.30	5040	5050	5000	6550	3530	5040	5030.43	1.09	0	1765	5126	5082	5036	4992	4946	5105	5015	5698	1510	5000	3620	10	1	113962961	5744	7.52	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.14	4700	20231122	7.23	6010	-16.14	20230203	4700	7.23	20231122	6010	-16.14	20230203	4700	7.23	20231122	0.18	N	030610	5000	5698 억	1244214	N	N	5	N	N
141	20231205	130337	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5020	-20	5	-0.40	46963750	9336	23.67	5040	5050	5000	6550	3530	5040	5030.39	1.09	0	1565	5126	5082	5036	4992	4946	5105	5015	5698	1510	5000	3620	10	1	113962961	5721	7.49	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.47	4700	20231122	6.81	6010	-16.47	20230203	4700	6.81	20231122	6010	-16.47	20230203	4700	6.81	20231122	0.18	N	030610	5000	5698 억	1244214	N	N	5	N	N
142	20231205	120334	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5020	-20	5	-0.40	44506090	8847	22.43	5040	5050	5000	6550	3530	5040	5030.64	1.09	0	1540	5126	5082	5036	4992	4946	5105	5015	5698	1510	5000	3620	10	1	113962961	5721	7.49	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.47	4700	20231122	6.81	6010	-16.47	20230203	4700	6.81	20231122	6010	-16.47	20230203	4700	6.81	20231122	0.18	N	030610	5000	5698 억	1244214	N	N	5	N	N
143	20231205	110333	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5040	0	3	0.00	22466230	4473	11.34	5040	5040	5000	6550	3530	5040	5022.63	1.09	0	-45	5126	5082	5036	4992	4946	5105	5015	5698	1510	5000	3620	10	1	113962961	5744	7.52	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.14	4700	20231122	7.23	6010	-16.14	20230203	4700	7.23	20231122	6010	-16.14	20230203	4700	7.23	20231122	0.18	N	030610	5000	5698 억	1244214	N	N	5	N	N
144	20231205	100334	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5020	-20	5	-0.40	20290540	4040	10.24	5040	5040	5000	6550	3530	5040	5022.41	1.09	0	-101	5126	5082	5036	4992	4946	5105	5015	5698	1510	5000	3620	10	1	113962961	5721	7.49	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.47	4700	20231122	6.81	6010	-16.47	20230203	4700	6.81	20231122	6010	-16.47	20230203	4700	6.81	20231122	0.18	N	030610	5000	5698 억	1244214	N	N	5	N	N
145	20231205	090333	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5040	0	3	0.00	2635920	523	1.33	5040	5040	5040	6550	3530	5040	5040.00	1.09	0	0	5126	5082	5036	4992	4946	5105	5015	5698	1510	5000	3620	10	1	113962961	5744	7.52	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.14	4700	20231122	7.23	6010	-16.14	20230203	4700	7.23	20231122	6010	-16.14	20230203	4700	7.23	20231122	0.18	N	030610	5000	5698 억	1244214	N	N	5	N	N
146	20231204	160335	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5040	45	2	0.90	198347440	39391	140.52	4990	5080	4990	6490	3500	4995	5035.32	1.09	0	4530	5048	5021	5003	4976	4958	5012	4967	5698	1495	5000	3590	10	1	113962961	5744	7.52	0.21	12	0.03	670.00	24248.00	6010	20230203	-16.14	4700	20231122	7.23	6010	-16.14	20230203	4700	7.23	20231122	6010	-16.14	20230203	4700	7.23	20231122	0.17	N	030610	5000	5698 억	1239992	N	N	5	N	N
147	20231204	150335	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5040	45	2	0.90	187921720	37320	133.13	4990	5080	4990	6490	3500	4995	5035.42	1.09	0	4147	5048	5021	5003	4976	4958	5012	4967	5698	1495	5000	3590	10	1	113962961	5744	7.52	0.21	12	0.03	670.00	24248.00	6010	20230203	-16.14	4700	20231122	7.23	6010	-16.14	20230203	4700	7.23	20231122	6010	-16.14	20230203	4700	7.23	20231122	0.17	N	030610	5000	5698 억	1239992	N	N	0	N	N
148	20231204	140333	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5050	55	2	1.10	177434790	35239	125.71	4990	5080	4990	6490	3500	4995	5035.18	1.09	0	3978	5048	5021	5003	4976	4958	5012	4967	5698	1495	5000	3590	10	1	113962961	5755	7.54	0.21	12	0.03	670.00	24248.00	6010	20230203	-15.97	4700	20231122	7.45	6010	-15.97	20230203	4700	7.45	20231122	6010	-15.97	20230203	4700	7.45	20231122	0.17	N	030610	5000	5698 억	1239992	N	N	0	N	N
149	20231204	130333	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5030	35	2	0.70	159219530	31628	112.83	4990	5080	4990	6490	3500	4995	5034.13	1.09	0	3565	5048	5021	5003	4976	4958	5012	4967	5698	1495	5000	3590	10	1	113962961	5732	7.51	0.21	12	0.03	670.00	24248.00	6010	20230203	-16.31	4700	20231122	7.02	6010	-16.31	20230203	4700	7.02	20231122	6010	-16.31	20230203	4700	7.02	20231122	0.17	N	030610	5000	5698 억	1239992	N	N	0	N	N
150	20231204	120333	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5060	65	2	1.30	155540600	30899	110.23	4990	5080	4990	6490	3500	4995	5033.84	1.09	0	3613	5048	5021	5003	4976	4958	5012	4967	5698	1495	5000	3590	10	1	113962961	5767	7.55	0.21	12	0.03	670.00	24248.00	6010	20230203	-15.81	4700	20231122	7.66	6010	-15.81	20230203	4700	7.66	20231122	6010	-15.81	20230203	4700	7.66	20231122	0.17	N	030610	5000	5698 억	1239992	N	N	0	N	N
151	20231204	110333	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5000	5	2	0.10	21430280	4283	15.28	4990	5030	4990	6490	3500	4995	5003.57	1.09	0	168	5048	5021	5003	4976	4958	5012	4967	5698	1495	5000	3590	10	1	113962961	5698	7.46	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.81	4700	20231122	6.38	6010	-16.81	20230203	4700	6.38	20231122	6010	-16.81	20230203	4700	6.38	20231122	0.17	N	030610	5000	5698 억	1239992	N	N	0	N	N
152	20231204	100333	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5000	5	2	0.10	9507110	1902	6.79	4990	5030	4990	6490	3500	4995	4998.48	1.09	0	13	5048	5021	5003	4976	4958	5012	4967	5698	1495	5000	3590	10	1	113962961	5698	7.46	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.81	4700	20231122	6.38	6010	-16.81	20230203	4700	6.38	20231122	6010	-16.81	20230203	4700	6.38	20231122	0.17	N	030610	5000	5698 억	1239992	N	N	0	N	N
153	20231204	090333	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5030	35	2	0.70	2600560	521	1.86	4990	5030	4990	6490	3500	4995	4991.48	1.09	0	-3	5048	5021	5003	4976	4958	5012	4967	5698	1495	5000	3590	10	1	113962961	5732	7.51	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.31	4700	20231122	7.02	6010	-16.31	20230203	4700	7.02	20231122	6010	-16.31	20230203	4700	7.02	20231122	0.17	N	030610	5000	5698 억	1239992	N	N	0	N	N
154	20231201	160333	57	100.00	KOSPI	금융업	N	N	N	N		N	4995	-5	5	-0.10	140319565	28032	251.43	5000	5030	4985	6500	3500	5000	5005.70	1.09	0	-2036	5030	5015	4995	4980	4960	5022	4987	5698	1500	5000	3600	5	1	113962961	5692	7.46	0.21	12	0.02	670.00	24248.00	6010	20230203	-16.89	4700	20231122	6.28	6010	-16.89	20230203	4700	6.28	20231122	6010	-16.89	20230203	4700	6.28	20231122	0.17	N	030610	5000	5698 억	1242035	N	N	0	N	N
155	20231201	150332	57	100.00	KOSPI	금융업	N	N	N	N		N	4985	-15	5	-0.30	126990840	25363	227.49	5000	5030	4985	6500	3500	5000	5006.93	1.09	0	-1653	5030	5015	4995	4980	4960	5022	4987	5698	1500	5000	3600	5	1	113962961	5681	7.44	0.21	12	0.02	670.00	24248.00	6010	20230203	-17.05	4700	20231122	6.06	6010	-17.05	20230203	4700	6.06	20231122	6010	-17.05	20230203	4700	6.06	20231122	0.17	N	030610	5000	5698 억	1242035	N	N	0	N	N
156	20231201	140332	57	100.00	KOSPI	금융업	N	N	N	N		N	5000	0	3	0.00	57105045	11383	102.10	5000	5030	4990	6500	3500	5000	5016.70	1.09	0	-548	5030	5015	4995	4980	4960	5022	4987	5698	1500	5000	3600	10	1	113962961	5698	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.81	4700	20231122	6.38	6010	-16.81	20230203	4700	6.38	20231122	6010	-16.81	20230203	4700	6.38	20231122	0.17	N	030610	5000	5698 억	1242035	N	N	0	N	N
157	20231201	130331	57	100.00	KOSPI	금융업	N	N	N	N		N	4995	-5	5	-0.10	51466050	10255	91.98	5000	5030	4990	6500	3500	5000	5018.63	1.09	0	-432	5030	5015	4995	4980	4960	5022	4987	5698	1500	5000	3600	5	1	113962961	5692	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.89	4700	20231122	6.28	6010	-16.89	20230203	4700	6.28	20231122	6010	-16.89	20230203	4700	6.28	20231122	0.17	N	030610	5000	5698 억	1242035	N	N	0	N	N
158	20231201	120334	57	100.00	KOSPI	금융업	N	N	N	N		N	5000	0	3	0.00	48903810	9742	87.38	5000	5030	4990	6500	3500	5000	5019.89	1.09	0	-359	5030	5015	4995	4980	4960	5022	4987	5698	1500	5000	3600	10	1	113962961	5698	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.81	4700	20231122	6.38	6010	-16.81	20230203	4700	6.38	20231122	6010	-16.81	20230203	4700	6.38	20231122	0.17	N	030610	5000	5698 억	1242035	N	N	0	N	N
159	20231201	110333	57	100.00	KOSPI	금융업	N	N	N	N		N	5000	0	3	0.00	43068730	8574	76.90	5000	5030	4990	6500	3500	5000	5023.18	1.09	0	-359	5030	5015	4995	4980	4960	5022	4987	5698	1500	5000	3600	10	1	113962961	5698	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.81	4700	20231122	6.38	6010	-16.81	20230203	4700	6.38	20231122	6010	-16.81	20230203	4700	6.38	20231122	0.17	N	030610	5000	5698 억	1242035	N	N	0	N	N
160	20231201	100334	57	100.00	KOSPI	금융업	N	N	N	N		N	5000	0	3	0.00	38169500	7594	68.11	5000	5030	4990	6500	3500	5000	5026.27	1.09	0	-55	5030	5015	4995	4980	4960	5022	4987	5698	1500	5000	3600	10	1	113962961	5698	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.81	4700	20231122	6.38	6010	-16.81	20230203	4700	6.38	20231122	6010	-16.81	20230203	4700	6.38	20231122	0.17	N	030610	5000	5698 억	1242035	N	N	0	N	N
161	20231201	090330	57	100.00	KOSPI	금융업	N	N	N	N		N	5000	0	3	0.00	35000	7	0.06	5000	5000	5000	6500	3500	5000	5000.00	1.09	0	0	5030	5015	4995	4980	4960	5022	4987	5698	1500	5000	3600	10	1	113962961	5698	7.46	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.81	4700	20231122	6.38	6010	-16.81	20230203	4700	6.38	20231122	6010	-16.81	20230203	4700	6.38	20231122	0.17	N	030610	5000	5698 억	1242035	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History