KissMeData/107590/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160850	57	100.00	KOSPI		금융업	N	N	N	N	N	78800	-100	5	-0.13	33004200	416	177.78	79000	80200	78800	102500	55300	78900	79342.23	0.19	-8	-30	80166	79532	79166	78532	78166	79350	78350	13	23600	500	56800	100	1	2320000	1828	9.06	0.83	12	0.02	8699.00	95427.00	112000	20221228	-29.64	78600	20231220	0.25	112000	-29.64	20230103	78600	0.25	20231220	112000	-29.64	20221228	78600	0.25	20231220	0.05	N	107590	500	13 억	4315	N	N	0	N	N
3	20231229	150837	57	100.00	KOSPI		금융업	N	N	N	N	N	78800	-100	5	-0.13	33004200	416	177.78	79000	80200	78800	102500	55300	78900	79342.23	0.19	-8	-30	80166	79532	79166	78532	78166	79350	78350	13	23600	500	56800	100	1	2320000	1828	9.06	0.83	12	0.02	8699.00	95427.00	112000	20221228	-29.64	78600	20231220	0.25	112000	-29.64	20230103	78600	0.25	20231220	112000	-29.64	20221228	78600	0.25	20231220	0.05	N	107590	500	13 억	4315	N	N	0	N	N
4	20231229	140836	57	100.00	KOSPI		금융업	N	N	N	N	N	78800	-100	5	-0.13	33004200	416	177.78	79000	80200	78800	102500	55300	78900	79342.23	0.19	-8	-30	80166	79532	79166	78532	78166	79350	78350	13	23600	500	56800	100	1	2320000	1828	9.06	0.83	12	0.02	8699.00	95427.00	112000	20221228	-29.64	78600	20231220	0.25	112000	-29.64	20230103	78600	0.25	20231220	112000	-29.64	20221228	78600	0.25	20231220	0.05	N	107590	500	13 억	4315	N	N	0	N	N
5	20231229	130837	57	100.00	KOSPI		금융업	N	N	N	N	N	78800	-100	5	-0.13	33004200	416	177.78	79000	80200	78800	102500	55300	78900	79342.23	0.19	-8	-30	80166	79532	79166	78532	78166	79350	78350	13	23600	500	56800	100	1	2320000	1828	9.06	0.83	12	0.02	8699.00	95427.00	112000	20221228	-29.64	78600	20231220	0.25	112000	-29.64	20230103	78600	0.25	20231220	112000	-29.64	20221228	78600	0.25	20231220	0.05	N	107590	500	13 억	4315	N	N	0	N	N
6	20231229	120839	57	100.00	KOSPI		금융업	N	N	N	N	N	78800	-100	5	-0.13	33004200	416	177.78	79000	80200	78800	102500	55300	78900	79342.23	0.19	-8	-30	80166	79532	79166	78532	78166	79350	78350	13	23600	500	56800	100	1	2320000	1828	9.06	0.83	12	0.02	8699.00	95427.00	112000	20221228	-29.64	78600	20231220	0.25	112000	-29.64	20230103	78600	0.25	20231220	112000	-29.64	20221228	78600	0.25	20231220	0.05	N	107590	500	13 억	4315	N	N	0	N	N
7	20231229	110800	57	100.00	KOSPI		금융업	N	N	N	N	N	78800	-100	5	-0.13	33004200	416	177.78	79000	80200	78800	102500	55300	78900	79342.23	0.19	-8	-30	80166	79532	79166	78532	78166	79350	78350	13	23600	500	56800	100	1	2320000	1828	9.06	0.83	12	0.02	8699.00	95427.00	112000	20221228	-29.64	78600	20231220	0.25	112000	-29.64	20230103	78600	0.25	20231220	112000	-29.64	20221228	78600	0.25	20231220	0.05	N	107590	500	13 억	4315	N	N	0	N	N
8	20231229	100808	57	100.00	KOSPI		금융업	N	N	N	N	N	78800	-100	5	-0.13	33004200	416	177.78	79000	80200	78800	102500	55300	78900	79342.23	0.19	-8	-30	80166	79532	79166	78532	78166	79350	78350	13	23600	500	56800	100	1	2320000	1828	9.06	0.83	12	0.02	8699.00	95427.00	112000	20221228	-29.64	78600	20231220	0.25	112000	-29.64	20230103	78600	0.25	20231220	112000	-29.64	20221228	78600	0.25	20231220	0.05	N	107590	500	13 억	4315	N	N	0	N	N
9	20231229	090808	57	100.00	KOSPI		금융업	N	N	N	N	N	78800	-100	5	-0.13	33004200	416	177.78	79000	80200	78800	102500	55300	78900	79342.23	0.19	-8	-30	80166	79532	79166	78532	78166	79350	78350	13	23600	500	56800	100	1	2320000	1828	9.06	0.83	12	0.02	8699.00	95427.00	112000	20221228	-29.64	78600	20231220	0.25	112000	-29.64	20230103	78600	0.25	20231220	112000	-29.64	20221228	78600	0.25	20231220	0.05	N	107590	500	13 억	4315	N	N	0	N	N
10	20231228	160800	57	100.00	KOSPI		금융업	N	N	N	N	N	78800	-100	5	-0.13	33004200	416	177.78	79000	80200	78800	102500	55300	78900	79342.23	0.19	0	-30	80166	79532	79166	78532	78166	79350	78350	13	23600	500	56800	100	1	2320000	1828	9.06	0.83	12	0.02	8699.00	95427.00	112000	20221228	-29.64	78600	20231220	0.25	112000	-29.64	20230103	78600	0.25	20231220	112000	-29.64	20221228	78600	0.25	20231220	0.05	N	107590	500	13 억	4323	N	N	0	N	N
11	20231228	150807	57	100.00	KOSPI		금융업	N	N	N	N	N	78900	0	3	0.00	25982800	327	139.74	79000	80200	78900	102500	55300	78900	79458.10	0.19	0	-2	80166	79532	79166	78532	78166	79350	78350	13	23600	500	56800	100	1	2320000	1830	9.07	0.83	12	0.01	8699.00	95427.00	112000	20221228	-29.55	78600	20231220	0.38	112000	-29.55	20230103	78600	0.38	20231220	112000	-29.55	20221228	78600	0.38	20231220	0.05	N	107590	500	13 억	4323	N	N	0	N	N
12	20231228	140759	57	100.00	KOSPI		금융업	N	N	N	N	N	79100	200	2	0.25	14843300	186	79.49	79000	80200	79000	102500	55300	78900	79802.69	0.19	0	0	80166	79532	79166	78532	78166	79350	78350	13	23600	500	56800	100	1	2320000	1835	9.09	0.83	12	0.01	8699.00	95427.00	112000	20221228	-29.37	78600	20231220	0.64	112000	-29.37	20230103	78600	0.64	20231220	112000	-29.37	20221228	78600	0.64	20231220	0.05	N	107590	500	13 억	4323	N	N	0	N	N
13	20231228	130759	57	100.00	KOSPI		금융업	N	N	N	N	N	79300	400	2	0.51	11202200	140	59.83	79000	80200	79000	102500	55300	78900	80015.71	0.19	0	0	80166	79532	79166	78532	78166	79350	78350	13	23600	500	56800	100	1	2320000	1840	9.12	0.83	12	0.01	8699.00	95427.00	112000	20221228	-29.20	78600	20231220	0.89	112000	-29.20	20230103	78600	0.89	20231220	112000	-29.20	20221228	78600	0.89	20231220	0.05	N	107590	500	13 억	4323	N	N	0	N	N
14	20231228	120802	57	100.00	KOSPI		금융업	N	N	N	N	N	79500	600	2	0.76	10567100	132	56.41	79000	80200	79000	102500	55300	78900	80053.79	0.19	0	0	80166	79532	79166	78532	78166	79350	78350	13	23600	500	56800	100	1	2320000	1844	9.14	0.83	12	0.01	8699.00	95427.00	112000	20221228	-29.02	78600	20231220	1.15	112000	-29.02	20230103	78600	1.15	20231220	112000	-29.02	20221228	78600	1.15	20231220	0.05	N	107590	500	13 억	4323	N	N	0	N	N
15	20231228	110803	57	100.00	KOSPI		금융업	N	N	N	N	N	79600	700	2	0.89	9214600	115	49.15	79000	80200	79000	102500	55300	78900	80126.96	0.19	0	0	80166	79532	79166	78532	78166	79350	78350	13	23600	500	56800	100	1	2320000	1847	9.15	0.83	12	0.00	8699.00	95427.00	112000	20221228	-28.93	78600	20231220	1.27	112000	-28.93	20230103	78600	1.27	20231220	112000	-28.93	20221228	78600	1.27	20231220	0.05	N	107590	500	13 억	4323	N	N	0	N	N
16	20231228	100759	57	100.00	KOSPI		금융업	N	N	N	N	N	79600	700	2	0.89	8896200	111	47.44	79000	80200	79000	102500	55300	78900	80145.95	0.19	0	0	80166	79532	79166	78532	78166	79350	78350	13	23600	500	56800	100	1	2320000	1847	9.15	0.83	12	0.00	8699.00	95427.00	112000	20221228	-28.93	78600	20231220	1.27	112000	-28.93	20230103	78600	1.27	20231220	112000	-28.93	20221228	78600	1.27	20231220	0.05	N	107590	500	13 억	4323	N	N	0	N	N
17	20231228	090805	57	100.00	KOSPI		금융업	N	N	N	N	N	80200	1300	2	1.65	8417000	105	44.87	79000	80200	79000	102500	55300	78900	80161.90	0.19	0	0	80166	79532	79166	78532	78166	79350	78350	13	23600	500	56800	100	1	2320000	1861	9.22	0.84	12	0.00	8699.00	95427.00	112000	20221228	-28.39	78600	20231220	2.04	112000	-28.39	20230103	78600	2.04	20231220	112000	-28.39	20221228	78600	2.04	20231220	0.05	N	107590	500	13 억	4323	N	N	0	N	N
18	20231227	160753	57	100.00	KOSPI		금융업	N	N	N	N	N	78900	-800	5	-1.00	18504300	234	80.97	79700	79800	78800	103600	55800	79700	79078.21	0.19	0	12	80566	80132	79466	79032	78366	80350	79250	13	23900	500	57380	100	1	2320000	1830	9.07	0.83	12	0.01	8699.00	95427.00	112000	20221222	-29.55	78600	20231220	0.38	112000	-29.55	20230103	78600	0.38	20231220	112000	-29.55	20221228	78600	0.38	20231220	0.05	N	107590	500	13 억	4324	N	N	0	N	N
19	20231227	150805	57	100.00	KOSPI		금융업	N	N	N	N	N	78900	-800	5	-1.00	17399700	220	76.12	79700	79800	78800	103600	55800	79700	79089.55	0.19	0	9	80566	80132	79466	79032	78366	80350	79250	13	23900	500	57380	100	1	2320000	1830	9.07	0.83	12	0.01	8699.00	95427.00	112000	20221222	-29.55	78600	20231220	0.38	112000	-29.55	20230103	78600	0.38	20231220	112000	-29.55	20221228	78600	0.38	20231220	0.05	N	107590	500	13 억	4324	N	N	0	N	N
20	20231227	140801	57	100.00	KOSPI		금융업	N	N	N	N	N	78800	-900	5	-1.13	15900600	201	69.55	79700	79800	78800	103600	55800	79700	79107.46	0.19	0	9	80566	80132	79466	79032	78366	80350	79250	13	23900	500	57380	100	1	2320000	1828	9.06	0.83	12	0.01	8699.00	95427.00	112000	20221222	-29.64	78600	20231220	0.25	112000	-29.64	20230103	78600	0.25	20231220	112000	-29.64	20221228	78600	0.25	20231220	0.05	N	107590	500	13 억	4324	N	N	0	N	N
21	20231227	130754	57	100.00	KOSPI		금융업	N	N	N	N	N	78900	-800	5	-1.00	6515000	82	28.37	79700	79800	78800	103600	55800	79700	79451.22	0.19	0	8	80566	80132	79466	79032	78366	80350	79250	13	23900	500	57380	100	1	2320000	1830	9.07	0.83	12	0.00	8699.00	95427.00	112000	20221222	-29.55	78600	20231220	0.38	112000	-29.55	20230103	78600	0.38	20231220	112000	-29.55	20221228	78600	0.38	20231220	0.05	N	107590	500	13 억	4324	N	N	0	N	N
22	20231227	120756	57	100.00	KOSPI		금융업	N	N	N	N	N	79600	-100	5	-0.13	5882100	74	25.61	79700	79800	78800	103600	55800	79700	79487.84	0.19	0	8	80566	80132	79466	79032	78366	80350	79250	13	23900	500	57380	100	1	2320000	1847	9.15	0.83	12	0.00	8699.00	95427.00	112000	20221222	-28.93	78600	20231220	1.27	112000	-28.93	20230103	78600	1.27	20231220	112000	-28.93	20221228	78600	1.27	20231220	0.05	N	107590	500	13 억	4324	N	N	0	N	N
23	20231227	110801	57	100.00	KOSPI		금융업	N	N	N	N	N	79200	-500	5	-0.63	3505300	44	15.22	79700	79800	79200	103600	55800	79700	79665.91	0.19	0	4	80566	80132	79466	79032	78366	80350	79250	13	23900	500	57380	100	1	2320000	1837	9.10	0.83	12	0.00	8699.00	95427.00	112000	20221222	-29.29	78600	20231220	0.76	112000	-29.29	20230103	78600	0.76	20231220	112000	-29.29	20221228	78600	0.76	20231220	0.05	N	107590	500	13 억	4324	N	N	0	N	N
24	20231227	100800	57	100.00	KOSPI		금융업	N	N	N	N	N	79800	100	2	0.13	1755400	22	7.61	79700	79800	79700	103600	55800	79700	79790.91	0.19	0	0	80566	80132	79466	79032	78366	80350	79250	13	23900	500	57380	100	1	2320000	1851	9.17	0.84	12	0.00	8699.00	95427.00	112000	20221222	-28.75	78600	20231220	1.53	112000	-28.75	20230103	78600	1.53	20231220	112000	-28.75	20221228	78600	1.53	20231220	0.05	N	107590	500	13 억	4324	N	N	0	N	N
25	20231227	090802	57	100.00	KOSPI		금융업	N	N	N	N	N	79800	100	2	0.13	1595800	20	6.92	79700	79800	79700	103600	55800	79700	79790.00	0.19	0	0	80566	80132	79466	79032	78366	80350	79250	13	23900	500	57380	100	1	2320000	1851	9.17	0.84	12	0.00	8699.00	95427.00	112000	20221222	-28.75	78600	20231220	1.53	112000	-28.75	20230103	78600	1.53	20231220	112000	-28.75	20221228	78600	1.53	20231220	0.05	N	107590	500	13 억	4324	N	N	0	N	N
26	20231226	160802	57	100.00	KOSPI		금융업	N	N	N	N	N	79700	900	2	1.14	22978900	289	116.06	78800	79900	78800	102400	55200	78800	79511.76	0.19	0	-2	80266	79532	79166	78432	78066	79350	78250	13	23600	500	56730	100	1	2320000	1849	9.16	0.84	12	0.01	8699.00	95427.00	112000	20221221	-28.84	78600	20231220	1.40	112000	-28.84	20230103	78600	1.40	20231220	112000	-28.84	20221228	78600	1.40	20231220	0.05	N	107590	500	13 억	4324	N	N	0	N	N
27	20231226	150759	57	100.00	KOSPI		금융업	N	N	N	N	N	79700	900	2	1.14	22023100	277	111.24	78800	79900	78800	102400	55200	78800	79505.78	0.19	0	-2	80266	79532	79166	78432	78066	79350	78250	13	23600	500	56730	100	1	2320000	1849	9.16	0.84	12	0.01	8699.00	95427.00	112000	20221221	-28.84	78600	20231220	1.40	112000	-28.84	20230103	78600	1.40	20231220	112000	-28.84	20221228	78600	1.40	20231220	0.05	N	107590	500	13 억	4324	N	N	0	N	N
28	20231226	140801	57	100.00	KOSPI		금융업	N	N	N	N	N	79500	700	2	0.89	14394300	181	72.69	78800	79900	78800	102400	55200	78800	79526.52	0.19	0	-1	80266	79532	79166	78432	78066	79350	78250	13	23600	500	56730	100	1	2320000	1844	9.14	0.83	12	0.01	8699.00	95427.00	112000	20221221	-29.02	78600	20231220	1.15	112000	-29.02	20230103	78600	1.15	20231220	112000	-29.02	20221228	78600	1.15	20231220	0.05	N	107590	500	13 억	4324	N	N	0	N	N
29	20231226	130801	57	100.00	KOSPI		금융업	N	N	N	N	N	79500	700	2	0.89	14235300	179	71.89	78800	79900	78800	102400	55200	78800	79526.82	0.19	0	0	80266	79532	79166	78432	78066	79350	78250	13	23600	500	56730	100	1	2320000	1844	9.14	0.83	12	0.01	8699.00	95427.00	112000	20221221	-29.02	78600	20231220	1.15	112000	-29.02	20230103	78600	1.15	20231220	112000	-29.02	20221228	78600	1.15	20231220	0.05	N	107590	500	13 억	4324	N	N	0	N	N
30	20231226	120759	57	100.00	KOSPI		금융업	N	N	N	N	N	79500	700	2	0.89	10260300	129	51.81	78800	79900	78800	102400	55200	78800	79537.21	0.19	0	0	80266	79532	79166	78432	78066	79350	78250	13	23600	500	56730	100	1	2320000	1844	9.14	0.83	12	0.01	8699.00	95427.00	112000	20221221	-29.02	78600	20231220	1.15	112000	-29.02	20230103	78600	1.15	20231220	112000	-29.02	20221228	78600	1.15	20231220	0.05	N	107590	500	13 억	4324	N	N	0	N	N
31	20231226	110803	57	100.00	KOSPI		금융업	N	N	N	N	N	79700	900	2	1.14	9862400	124	49.80	78800	79900	78800	102400	55200	78800	79535.48	0.19	0	1	80266	79532	79166	78432	78066	79350	78250	13	23600	500	56730	100	1	2320000	1849	9.16	0.84	12	0.01	8699.00	95427.00	112000	20221221	-28.84	78600	20231220	1.40	112000	-28.84	20230103	78600	1.40	20231220	112000	-28.84	20221228	78600	1.40	20231220	0.05	N	107590	500	13 억	4324	N	N	0	N	N
32	20231226	100759	57	100.00	KOSPI		금융업	N	N	N	N	N	79800	1000	2	1.27	9383700	118	47.39	78800	79900	78800	102400	55200	78800	79522.88	0.19	0	0	80266	79532	79166	78432	78066	79350	78250	13	23600	500	56730	100	1	2320000	1851	9.17	0.84	12	0.01	8699.00	95427.00	112000	20221221	-28.75	78600	20231220	1.53	112000	-28.75	20230103	78600	1.53	20231220	112000	-28.75	20221228	78600	1.53	20231220	0.05	N	107590	500	13 억	4324	N	N	0	N	N
33	20231226	090802	57	100.00	KOSPI		금융업	N	N	N	N	N	79900	1100	2	1.40	9144500	115	46.18	78800	79900	78800	102400	55200	78800	79517.39	0.19	0	0	80266	79532	79166	78432	78066	79350	78250	13	23600	500	56730	100	1	2320000	1854	9.18	0.84	12	0.00	8699.00	95427.00	112000	20221221	-28.66	78600	20231220	1.65	112000	-28.66	20230103	78600	1.65	20231220	112000	-28.66	20221228	78600	1.65	20231220	0.05	N	107590	500	13 억	4324	N	N	0	N	N
34	20231222	160750	57	100.00	KOSPI		금융업	N	N	N	N	N	78800	-400	5	-0.51	19323200	244	24.25	78900	79900	78800	102900	55500	79200	79193.44	0.19	0	-2	79866	79532	79166	78832	78466	79700	79000	13	23700	500	57020	100	1	2320000	1828	9.06	0.83	12	0.01	8699.00	95427.00	113500	20221220	-30.57	78600	20231220	0.25	112000	-29.64	20230103	78600	0.25	20231220	112000	-29.64	20221222	78600	0.25	20231220	0.05	N	107590	500	13 억	4324	N	N	0	N	N
35	20231222	150747	57	100.00	KOSPI		금융업	N	N	N	N	N	79100	-100	5	-0.13	15064300	190	18.89	78900	79900	78900	102900	55500	79200	79285.79	0.19	0	1	79866	79532	79166	78832	78466	79700	79000	13	23700	500	57020	100	1	2320000	1835	9.09	0.83	12	0.01	8699.00	95427.00	113500	20221220	-30.31	78600	20231220	0.64	112000	-29.37	20230103	78600	0.64	20231220	112000	-29.37	20221222	78600	0.64	20231220	0.05	N	107590	500	13 억	4324	N	N	0	N	N
36	20231222	140744	57	100.00	KOSPI		금융업	N	N	N	N	N	79100	-100	5	-0.13	10954800	138	13.72	78900	79900	78900	102900	55500	79200	79382.61	0.19	0	1	79866	79532	79166	78832	78466	79700	79000	13	23700	500	57020	100	1	2320000	1835	9.09	0.83	12	0.01	8699.00	95427.00	113500	20221220	-30.31	78600	20231220	0.64	112000	-29.37	20230103	78600	0.64	20231220	112000	-29.37	20221222	78600	0.64	20231220	0.05	N	107590	500	13 억	4324	N	N	0	N	N
37	20231222	130747	57	100.00	KOSPI		금융업	N	N	N	N	N	79200	0	3	0.00	10321900	130	12.92	78900	79900	78900	102900	55500	79200	79399.23	0.19	0	1	79866	79532	79166	78832	78466	79700	79000	13	23700	500	57020	100	1	2320000	1837	9.10	0.83	12	0.01	8699.00	95427.00	113500	20221220	-30.22	78600	20231220	0.76	112000	-29.29	20230103	78600	0.76	20231220	112000	-29.29	20221222	78600	0.76	20231220	0.05	N	107590	500	13 억	4324	N	N	0	N	N
38	20231222	120745	57	100.00	KOSPI		금융업	N	N	N	N	N	79200	0	3	0.00	9688600	122	12.13	78900	79900	78900	102900	55500	79200	79414.75	0.19	0	1	79866	79532	79166	78832	78466	79700	79000	13	23700	500	57020	100	1	2320000	1837	9.10	0.83	12	0.01	8699.00	95427.00	113500	20221220	-30.22	78600	20231220	0.76	112000	-29.29	20230103	78600	0.76	20231220	112000	-29.29	20221222	78600	0.76	20231220	0.05	N	107590	500	13 억	4324	N	N	0	N	N
39	20231222	110744	57	100.00	KOSPI		금융업	N	N	N	N	N	79200	0	3	0.00	7316200	92	9.15	78900	79900	78900	102900	55500	79200	79523.91	0.19	0	1	79866	79532	79166	78832	78466	79700	79000	13	23700	500	57020	100	1	2320000	1837	9.10	0.83	12	0.00	8699.00	95427.00	113500	20221220	-30.22	78600	20231220	0.76	112000	-29.29	20230103	78600	0.76	20231220	112000	-29.29	20221222	78600	0.76	20231220	0.05	N	107590	500	13 억	4324	N	N	0	N	N
40	20231222	100743	57	100.00	KOSPI		금융업	N	N	N	N	N	79200	0	3	0.00	7237000	91	9.05	78900	79900	78900	102900	55500	79200	79527.47	0.19	0	1	79866	79532	79166	78832	78466	79700	79000	13	23700	500	57020	100	1	2320000	1837	9.10	0.83	12	0.00	8699.00	95427.00	113500	20221220	-30.22	78600	20231220	0.76	112000	-29.29	20230103	78600	0.76	20231220	112000	-29.29	20221222	78600	0.76	20231220	0.05	N	107590	500	13 억	4324	N	N	0	N	N
41	20231222	090745	57	100.00	KOSPI		금융업	N	N	N	N	N	79700	500	2	0.63	4939900	62	6.16	78900	79900	78900	102900	55500	79200	79675.81	0.19	0	1	79866	79532	79166	78832	78466	79700	79000	13	23700	500	57020	100	1	2320000	1849	9.16	0.84	12	0.00	8699.00	95427.00	113500	20221220	-29.78	78600	20231220	1.40	112000	-28.84	20230103	78600	1.40	20231220	112000	-28.84	20221222	78600	1.40	20231220	0.05	N	107590	500	13 억	4324	N	N	0	N	N
42	20231221	160740	57	100.00	KOSPI		금융업	N	N	N	N	N	79200	500	2	0.64	76767300	973	152.99	78800	79500	78800	102300	55100	78700	78897.53	0.19	0	-43	80366	79532	79066	78232	77766	79300	78000	13	23600	500	56660	100	1	2320000	1837	9.10	0.83	12	0.04	8699.00	95427.00	113500	20221220	-30.22	78600	20231220	0.76	112000	-29.29	20230103	78600	0.76	20231220	112000	-29.29	20221221	78600	0.76	20231220	0.05	N	107590	500	13 억	4324	N	N	0	N	N
43	20231221	150743	57	100.00	KOSPI		금융업	N	N	N	N	N	79000	300	2	0.38	71614200	908	142.77	78800	79000	78800	102300	55100	78700	78870.26	0.19	0	-6	80366	79532	79066	78232	77766	79300	78000	13	23600	500	56660	100	1	2320000	1833	9.08	0.83	12	0.04	8699.00	95427.00	113500	20221220	-30.40	78600	20231220	0.51	112000	-29.46	20230103	78600	0.51	20231220	112000	-29.46	20221221	78600	0.51	20231220	0.05	N	107590	500	13 억	4324	N	N	0	N	N
44	20231221	140741	57	100.00	KOSPI		금융업	N	N	N	N	N	78900	200	2	0.25	64821600	822	129.25	78800	79000	78800	102300	55100	78700	78858.39	0.19	0	-1	80366	79532	79066	78232	77766	79300	78000	13	23600	500	56660	100	1	2320000	1830	9.07	0.83	12	0.04	8699.00	95427.00	113500	20221220	-30.48	78600	20231220	0.38	112000	-29.55	20230103	78600	0.38	20231220	112000	-29.55	20221221	78600	0.38	20231220	0.05	N	107590	500	13 억	4324	N	N	0	N	N
45	20231221	130739	57	100.00	KOSPI		금융업	N	N	N	N	N	78900	200	2	0.25	62770800	796	125.16	78800	79000	78800	102300	55100	78700	78857.79	0.19	0	0	80366	79532	79066	78232	77766	79300	78000	13	23600	500	56660	100	1	2320000	1830	9.07	0.83	12	0.03	8699.00	95427.00	113500	20221220	-30.48	78600	20231220	0.38	112000	-29.55	20230103	78600	0.38	20231220	112000	-29.55	20221221	78600	0.38	20231220	0.05	N	107590	500	13 억	4324	N	N	0	N	N
46	20231221	120745	57	100.00	KOSPI		금융업	N	N	N	N	N	78800	100	2	0.13	61508400	780	122.64	78800	79000	78800	102300	55100	78700	78856.92	0.19	0	0	80366	79532	79066	78232	77766	79300	78000	13	23600	500	56660	100	1	2320000	1828	9.06	0.83	12	0.03	8699.00	95427.00	113500	20221220	-30.57	78600	20231220	0.25	112000	-29.64	20230103	78600	0.25	20231220	112000	-29.64	20221221	78600	0.25	20231220	0.05	N	107590	500	13 억	4324	N	N	0	N	N
47	20231221	110745	57	100.00	KOSPI		금융업	N	N	N	N	N	78800	100	2	0.13	61508400	780	122.64	78800	79000	78800	102300	55100	78700	78856.92	0.19	0	0	80366	79532	79066	78232	77766	79300	78000	13	23600	500	56660	100	1	2320000	1828	9.06	0.83	12	0.03	8699.00	95427.00	113500	20221220	-30.57	78600	20231220	0.25	112000	-29.64	20230103	78600	0.25	20231220	112000	-29.64	20221221	78600	0.25	20231220	0.05	N	107590	500	13 억	4324	N	N	0	N	N
48	20231221	100741	57	100.00	KOSPI		금융업	N	N	N	N	N	79000	300	2	0.38	55753000	707	111.16	78800	79000	78800	102300	55100	78700	78858.56	0.19	0	0	80366	79532	79066	78232	77766	79300	78000	13	23600	500	56660	100	1	2320000	1833	9.08	0.83	12	0.03	8699.00	95427.00	113500	20221220	-30.40	78600	20231220	0.51	112000	-29.46	20230103	78600	0.51	20231220	112000	-29.46	20221221	78600	0.51	20231220	0.05	N	107590	500	13 억	4324	N	N	0	N	N
49	20231221	090742	57	100.00	KOSPI		금융업	N	N	N	N	N	78700	0	3	0.00	0	0	0.00	0	0	0	102300	55100	78700	0.00	0.19	0	0	80366	79532	79066	78232	77766	79300	78000	13	23600	500	56660	100	1	2320000	1826	9.05	0.82	12	0.00	8699.00	95427.00	113500	20221220	-30.66	78600	20231220	0.13	112000	-29.73	20230103	78600	0.13	20231220	112000	-29.73	20221221	78600	0.13	20231220	0.05	N	107590	500	13 억	4324	N	N	0	N	N
50	20231220	160744	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	78700	-300	5	-0.38	50197700	636	100.63	79000	79900	78600	102700	55300	79000	78927.20	0.19	0	17	79666	79332	79166	78832	78666	79250	78750	13	23700	500	56880	100	1	2320000	1826	9.05	0.82	12	0.03	8699.00	95427.00	113500	20221220	-30.66	78600	20231220	0.13	112000	-29.73	20230103	78600	0.13	20231220	113500	-30.66	20221220	78600	0.13	20231220	0.05	N	107590	500	13 억	4323	N	N	0	N	N
51	20231220	150823	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	78800	-200	5	-0.25	46341400	587	92.88	79000	79900	78600	102700	55300	79000	78946.17	0.19	0	16	79666	79332	79166	78832	78666	79250	78750	13	23700	500	56880	100	1	2320000	1828	9.06	0.83	12	0.03	8699.00	95427.00	113500	20221220	-30.57	78600	20231220	0.25	112000	-29.64	20230103	78600	0.25	20231220	113500	-30.57	20221220	78600	0.25	20231220	0.05	N	107590	500	13 억	4323	N	N	0	N	N
52	20231220	140833	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	78800	-200	5	-0.25	43034500	545	86.23	79000	79900	78600	102700	55300	79000	78962.39	0.19	0	11	79666	79332	79166	78832	78666	79250	78750	13	23700	500	56880	100	1	2320000	1828	9.06	0.83	12	0.02	8699.00	95427.00	113500	20221220	-30.57	78600	20231220	0.25	112000	-29.64	20230103	78600	0.25	20231220	113500	-30.57	20221220	78600	0.25	20231220	0.05	N	107590	500	13 억	4323	N	N	0	N	N
53	20231220	130828	57	100.00	KOSPI		금융업	N	N	N	N	N	79000	0	3	0.00	21522800	272	43.04	79000	79900	78900	102700	55300	79000	79127.94	0.19	0	5	79666	79332	79166	78832	78666	79250	78750	13	23700	500	56880	100	1	2320000	1833	9.08	0.83	12	0.01	8699.00	95427.00	113500	20221220	-30.40	78800	20231206	0.25	112000	-29.46	20230103	78800	0.25	20231206	113500	-30.40	20221220	78800	0.25	20231206	0.05	N	107590	500	13 억	4323	N	N	0	N	N
54	20231220	120740	57	100.00	KOSPI		금융업	N	N	N	N	N	79000	0	3	0.00	12843200	162	25.63	79000	79900	78900	102700	55300	79000	79279.01	0.19	0	2	79666	79332	79166	78832	78666	79250	78750	13	23700	500	56880	100	1	2320000	1833	9.08	0.83	12	0.01	8699.00	95427.00	113500	20221220	-30.40	78800	20231206	0.25	112000	-29.46	20230103	78800	0.25	20231206	113500	-30.40	20221220	78800	0.25	20231206	0.05	N	107590	500	13 억	4323	N	N	0	N	N
55	20231220	110743	57	100.00	KOSPI		금융업	N	N	N	N	N	79100	100	2	0.13	11185700	141	22.31	79000	79900	79000	102700	55300	79000	79331.21	0.19	0	0	79666	79332	79166	78832	78666	79250	78750	13	23700	500	56880	100	1	2320000	1835	9.09	0.83	12	0.01	8699.00	95427.00	113500	20221220	-30.31	78800	20231206	0.38	112000	-29.37	20230103	78800	0.38	20231206	113500	-30.31	20221220	78800	0.38	20231206	0.05	N	107590	500	13 억	4323	N	N	0	N	N
56	20231220	100742	57	100.00	KOSPI		금융업	N	N	N	N	N	79100	100	2	0.13	10158500	128	20.25	79000	79900	79000	102700	55300	79000	79363.28	0.19	0	0	79666	79332	79166	78832	78666	79250	78750	13	23700	500	56880	100	1	2320000	1835	9.09	0.83	12	0.01	8699.00	95427.00	113500	20221220	-30.31	78800	20231206	0.38	112000	-29.37	20230103	78800	0.38	20231206	113500	-30.31	20221220	78800	0.38	20231206	0.05	N	107590	500	13 억	4323	N	N	0	N	N
57	20231220	090741	57	100.00	KOSPI		금융업	N	N	N	N	N	79800	800	2	1.01	4625300	58	9.18	79000	79900	79000	102700	55300	79000	79746.55	0.19	0	0	79666	79332	79166	78832	78666	79250	78750	13	23700	500	56880	100	1	2320000	1851	9.17	0.84	12	0.00	8699.00	95427.00	113500	20221220	-29.69	78800	20231206	1.27	112000	-28.75	20230103	78800	1.27	20231206	113500	-29.69	20221220	78800	1.27	20231206	0.05	N	107590	500	13 억	4323	N	N	0	N	N
58	20231219	160740	57	100.00	KOSPI		금융업	N	N	N	N	N	79000	-300	5	-0.38	50111400	632	79.80	79300	79500	79000	103000	55600	79300	79290.19	0.19	0	-48	80700	80000	79500	78800	78300	79750	78550	13	23700	500	57090	100	1	2320000	1833	9.08	0.83	12	0.03	8699.00	95427.00	113500	20221220	-30.40	78800	20231206	0.25	112000	-29.46	20230103	78800	0.25	20231206	113500	-30.40	20221220	78800	0.25	20231206	0.04	N	107590	500	13 억	4323	N	N	0	N	N
59	20231219	150744	57	100.00	KOSPI		금융업	N	N	N	N	N	79100	-200	5	-0.25	45211900	570	71.97	79300	79500	79100	103000	55600	79300	79319.12	0.19	0	4	80700	80000	79500	78800	78300	79750	78550	13	23700	500	57090	100	1	2320000	1835	9.09	0.83	12	0.02	8699.00	95427.00	113500	20221220	-30.31	78800	20231206	0.38	112000	-29.37	20230103	78800	0.38	20231206	113500	-30.31	20221220	78800	0.38	20231206	0.04	N	107590	500	13 억	4323	N	N	0	N	N
60	20231219	140739	57	100.00	KOSPI		금융업	N	N	N	N	N	79100	-200	5	-0.25	41652000	525	66.29	79300	79500	79100	103000	55600	79300	79337.14	0.19	0	4	80700	80000	79500	78800	78300	79750	78550	13	23700	500	57090	100	1	2320000	1835	9.09	0.83	12	0.02	8699.00	95427.00	113500	20221220	-30.31	78800	20231206	0.38	112000	-29.37	20230103	78800	0.38	20231206	113500	-30.31	20221220	78800	0.38	20231206	0.04	N	107590	500	13 억	4323	N	N	0	N	N
61	20231219	130744	57	100.00	KOSPI		금융업	N	N	N	N	N	79300	0	3	0.00	37058300	467	58.96	79300	79500	79100	103000	55600	79300	79353.96	0.19	0	4	80700	80000	79500	78800	78300	79750	78550	13	23700	500	57090	100	1	2320000	1840	9.12	0.83	12	0.02	8699.00	95427.00	113500	20221220	-30.13	78800	20231206	0.63	112000	-29.20	20230103	78800	0.63	20231206	113500	-30.13	20221220	78800	0.63	20231206	0.04	N	107590	500	13 억	4323	N	N	0	N	N
62	20231219	120743	57	100.00	KOSPI		금융업	N	N	N	N	N	79500	200	2	0.25	34044000	429	54.17	79300	79500	79100	103000	55600	79300	79356.64	0.19	0	4	80700	80000	79500	78800	78300	79750	78550	13	23700	500	57090	100	1	2320000	1844	9.14	0.83	12	0.02	8699.00	95427.00	113500	20221220	-29.96	78800	20231206	0.89	112000	-29.02	20230103	78800	0.89	20231206	113500	-29.96	20221220	78800	0.89	20231206	0.04	N	107590	500	13 억	4323	N	N	0	N	N
63	20231219	110744	57	100.00	KOSPI		금융업	N	N	N	N	N	79400	100	2	0.13	9420000	119	15.03	79300	79400	79100	103000	55600	79300	79159.66	0.19	0	0	80700	80000	79500	78800	78300	79750	78550	13	23700	500	57090	100	1	2320000	1842	9.13	0.83	12	0.01	8699.00	95427.00	113500	20221220	-30.04	78800	20231206	0.76	112000	-29.11	20230103	78800	0.76	20231206	113500	-30.04	20221220	78800	0.76	20231206	0.04	N	107590	500	13 억	4323	N	N	0	N	N
64	20231219	100741	57	100.00	KOSPI		금융업	N	N	N	N	N	79400	100	2	0.13	8467200	107	13.51	79300	79400	79100	103000	55600	79300	79132.71	0.19	0	0	80700	80000	79500	78800	78300	79750	78550	13	23700	500	57090	100	1	2320000	1842	9.13	0.83	12	0.00	8699.00	95427.00	113500	20221220	-30.04	78800	20231206	0.76	112000	-29.11	20230103	78800	0.76	20231206	113500	-30.04	20221220	78800	0.76	20231206	0.04	N	107590	500	13 억	4323	N	N	0	N	N
65	20231219	090737	57	100.00	KOSPI		금융업	N	N	N	N	N	79300	0	3	0.00	0	0	0.00	0	0	0	103000	55600	79300	0.00	0.19	0	0	80700	80000	79500	78800	78300	79750	78550	13	23700	500	57090	100	1	2320000	1840	9.12	0.83	12	0.00	8699.00	95427.00	113500	20221220	-30.13	78800	20231206	0.63	112000	-29.20	20230103	78800	0.63	20231206	113500	-30.13	20221220	78800	0.63	20231206	0.04	N	107590	500	13 억	4323	N	N	0	N	N
66	20231218	160737	57	100.00	KOSPI		금융업	N	N	N	N	N	79300	-700	5	-0.88	62858900	792	74.79	79600	80200	79000	104000	56000	80000	79367.30	0.19	0	5	80800	80400	79600	79200	78400	80600	79400	13	24000	500	57600	100	1	2320000	1840	9.12	0.83	12	0.03	8699.00	95427.00	113500	20221220	-30.13	78800	20231206	0.63	112000	-29.20	20230103	78800	0.63	20231206	113500	-30.13	20221220	78800	0.63	20231206	0.04	N	107590	500	13 억	4323	N	N	0	N	N
67	20231218	150741	57	100.00	KOSPI		금융업	N	N	N	N	N	79700	-300	5	-0.38	62303300	785	74.13	79600	80200	79000	104000	56000	80000	79367.26	0.19	0	4	80800	80400	79600	79200	78400	80600	79400	13	24000	500	57600	100	1	2320000	1849	9.16	0.84	12	0.03	8699.00	95427.00	113500	20221220	-29.78	78800	20231206	1.14	112000	-28.84	20230103	78800	1.14	20231206	113500	-29.78	20221220	78800	1.14	20231206	0.04	N	107590	500	13 억	4323	N	N	0	N	N
68	20231218	140735	57	100.00	KOSPI		금융업	N	N	N	N	N	79300	-700	5	-0.88	61666800	777	73.37	79600	80200	79000	104000	56000	80000	79365.25	0.19	0	2	80800	80400	79600	79200	78400	80600	79400	13	24000	500	57600	100	1	2320000	1840	9.12	0.83	12	0.03	8699.00	95427.00	113500	20221220	-30.13	78800	20231206	0.63	112000	-29.20	20230103	78800	0.63	20231206	113500	-30.13	20221220	78800	0.63	20231206	0.04	N	107590	500	13 억	4323	N	N	0	N	N
69	20231218	130737	57	100.00	KOSPI		금융업	N	N	N	N	N	79200	-800	5	-1.00	56909200	717	67.71	79600	80200	79000	104000	56000	80000	79371.27	0.19	0	2	80800	80400	79600	79200	78400	80600	79400	13	24000	500	57600	100	1	2320000	1837	9.10	0.83	12	0.03	8699.00	95427.00	113500	20221220	-30.22	78800	20231206	0.51	112000	-29.29	20230103	78800	0.51	20231206	113500	-30.22	20221220	78800	0.51	20231206	0.04	N	107590	500	13 억	4323	N	N	0	N	N
70	20231218	120732	57	100.00	KOSPI		금융업	N	N	N	N	N	79100	-900	5	-1.12	56275100	709	66.95	79600	80200	79000	104000	56000	80000	79372.50	0.19	0	2	80800	80400	79600	79200	78400	80600	79400	13	24000	500	57600	100	1	2320000	1835	9.09	0.83	12	0.03	8699.00	95427.00	113500	20221220	-30.31	78800	20231206	0.38	112000	-29.37	20230103	78800	0.38	20231206	113500	-30.31	20221220	78800	0.38	20231206	0.04	N	107590	500	13 억	4323	N	N	0	N	N
71	20231218	110735	57	100.00	KOSPI		금융업	N	N	N	N	N	79100	-900	5	-1.12	53031700	668	63.08	79600	80200	79100	104000	56000	80000	79388.77	0.19	0	1	80800	80400	79600	79200	78400	80600	79400	13	24000	500	57600	100	1	2320000	1835	9.09	0.83	12	0.03	8699.00	95427.00	113500	20221220	-30.31	78800	20231206	0.38	112000	-29.37	20230103	78800	0.38	20231206	113500	-30.31	20221220	78800	0.38	20231206	0.04	N	107590	500	13 억	4323	N	N	0	N	N
72	20231218	100733	57	100.00	KOSPI		금융업	N	N	N	N	N	79300	-700	5	-0.88	35937400	452	42.68	79600	80200	79200	104000	56000	80000	79507.52	0.19	0	1	80800	80400	79600	79200	78400	80600	79400	13	24000	500	57600	100	1	2320000	1840	9.12	0.83	12	0.02	8699.00	95427.00	113500	20221220	-30.13	78800	20231206	0.63	112000	-29.20	20230103	78800	0.63	20231206	113500	-30.13	20221220	78800	0.63	20231206	0.04	N	107590	500	13 억	4323	N	N	0	N	N
73	20231218	090731	57	100.00	KOSPI		금융업	N	N	N	N	N	79600	-400	5	-0.50	4880800	61	5.76	79600	80200	79600	104000	56000	80000	80013.11	0.19	0	0	80800	80400	79600	79200	78400	80600	79400	13	24000	500	57600	100	1	2320000	1847	9.15	0.83	12	0.00	8699.00	95427.00	113500	20221220	-29.87	78800	20231206	1.02	112000	-28.93	20230103	78800	1.02	20231206	113500	-29.87	20221220	78800	1.02	20231206	0.04	N	107590	500	13 억	4323	N	N	0	N	N
74	20231215	160733	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	80000	1200	2	1.52	83619400	1059	99.53	78800	80000	78800	102400	55200	78800	78960.72	0.19	0	6	80400	79600	79200	78400	78000	79400	78200	13	23600	500	56730	100	1	2320000	1856	9.20	0.84	12	0.05	8699.00	95427.00	113500	20221220	-29.52	78800	20231215	1.52	112000	-28.57	20230103	78800	1.52	20231215	113500	-29.52	20221220	78800	1.52	20231215	0.04	N	107590	500	13 억	4323	N	N	0	N	N
75	20231215	150736	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	79000	200	2	0.25	78872600	999	93.89	78800	79100	78800	102400	55200	78800	78951.55	0.19	0	4	80400	79600	79200	78400	78000	79400	78200	13	23600	500	56730	100	1	2320000	1833	9.08	0.83	12	0.04	8699.00	95427.00	113500	20221220	-30.40	78800	20231215	0.25	112000	-29.46	20230103	78800	0.25	20231215	113500	-30.40	20221220	78800	0.25	20231215	0.04	N	107590	500	13 억	4323	N	N	0	N	N
76	20231215	140736	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	79000	200	2	0.25	77372400	980	92.11	78800	79100	78800	102400	55200	78800	78951.43	0.19	0	4	80400	79600	79200	78400	78000	79400	78200	13	23600	500	56730	100	1	2320000	1833	9.08	0.83	12	0.04	8699.00	95427.00	113500	20221220	-30.40	78800	20231215	0.25	112000	-29.46	20230103	78800	0.25	20231215	113500	-30.40	20221220	78800	0.25	20231215	0.04	N	107590	500	13 억	4323	N	N	0	N	N
77	20231215	130730	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	78900	100	2	0.13	71367400	904	84.96	78800	79100	78800	102400	55200	78800	78946.24	0.19	0	2	80400	79600	79200	78400	78000	79400	78200	13	23600	500	56730	100	1	2320000	1830	9.07	0.83	12	0.04	8699.00	95427.00	113500	20221220	-30.48	78800	20231215	0.13	112000	-29.55	20230103	78800	0.13	20231215	113500	-30.48	20221220	78800	0.13	20231215	0.04	N	107590	500	13 억	4323	N	N	0	N	N
78	20231215	120732	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	79100	300	2	0.38	30463100	386	36.28	78800	79100	78800	102400	55200	78800	78919.95	0.19	0	0	80400	79600	79200	78400	78000	79400	78200	13	23600	500	56730	100	1	2320000	1835	9.09	0.83	12	0.02	8699.00	95427.00	113500	20221220	-30.31	78800	20231215	0.38	112000	-29.37	20230103	78800	0.38	20231215	113500	-30.31	20221220	78800	0.38	20231215	0.04	N	107590	500	13 억	4323	N	N	0	N	N
79	20231215	110727	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	79000	200	2	0.25	29672200	376	35.34	78800	79100	78800	102400	55200	78800	78915.43	0.19	0	0	80400	79600	79200	78400	78000	79400	78200	13	23600	500	56730	100	1	2320000	1833	9.08	0.83	12	0.02	8699.00	95427.00	113500	20221220	-30.40	78800	20231215	0.25	112000	-29.46	20230103	78800	0.25	20231215	113500	-30.40	20221220	78800	0.25	20231215	0.04	N	107590	500	13 억	4323	N	N	0	N	N
80	20231215	100732	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	78900	100	2	0.13	26038200	330	31.02	78800	79100	78800	102400	55200	78800	78903.64	0.19	0	0	80400	79600	79200	78400	78000	79400	78200	13	23600	500	56730	100	1	2320000	1830	9.07	0.83	12	0.01	8699.00	95427.00	113500	20221220	-30.48	78800	20231215	0.13	112000	-29.55	20230103	78800	0.13	20231215	113500	-30.48	20221220	78800	0.13	20231215	0.04	N	107590	500	13 억	4323	N	N	0	N	N
81	20231215	090734	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	78800	0	3	0.00	315200	4	0.38	78800	78800	78800	102400	55200	78800	78800.00	0.19	0	0	80400	79600	79200	78400	78000	79400	78200	13	23600	500	56730	100	1	2320000	1828	9.06	0.83	12	0.00	8699.00	95427.00	113500	20221220	-30.57	78800	20231215	0.00	112000	-29.64	20230103	78800	0.00	20231215	113500	-30.57	20221220	78800	0.00	20231215	0.04	N	107590	500	13 억	4323	N	N	0	N	N
82	20231214	160729	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	78800	-1000	5	-1.25	84360100	1064	1209.09	80000	80000	78800	103700	55900	79800	79285.81	0.19	0	-69	80133	79966	79833	79666	79533	79900	79600	13	23900	500	57450	100	1	2320000	1828	9.06	0.83	12	0.05	8699.00	95427.00	114000	20221212	-30.88	78800	20231214	0.00	112000	-29.64	20230103	78800	0.00	20231214	113500	-30.57	20221220	78800	0.00	20231214	0.04	N	107590	500	13 억	4323	N	N	0	N	N
83	20231214	150755	57	100.00	KOSPI		금융업	N	N	N	N	N	79000	-800	5	-1.00	40596300	510	579.55	80000	80000	79000	103700	55900	79800	79600.59	0.19	0	-46	80133	79966	79833	79666	79533	79900	79600	13	23900	500	57450	100	1	2320000	1833	9.08	0.83	12	0.02	8699.00	95427.00	114000	20221212	-30.70	78800	20231206	0.25	112000	-29.46	20230103	78800	0.25	20231206	113500	-30.40	20221220	78800	0.25	20231206	0.04	N	107590	500	13 억	4323	N	N	0	N	N
84	20231214	140737	57	100.00	KOSPI		금융업	N	N	N	N	N	79300	-500	5	-0.63	25535400	320	363.64	80000	80000	79300	103700	55900	79800	79798.12	0.19	0	-28	80133	79966	79833	79666	79533	79900	79600	13	23900	500	57450	100	1	2320000	1840	9.12	0.83	12	0.01	8699.00	95427.00	114000	20221212	-30.44	78800	20231206	0.63	112000	-29.20	20230103	78800	0.63	20231206	113500	-30.13	20221220	78800	0.63	20231206	0.04	N	107590	500	13 억	4323	N	N	0	N	N
85	20231214	130752	57	100.00	KOSPI		금융업	N	N	N	N	N	80000	200	2	0.25	13438000	168	190.91	80000	80000	79800	103700	55900	79800	79988.10	0.19	0	-30	80133	79966	79833	79666	79533	79900	79600	13	23900	500	57450	100	1	2320000	1856	9.20	0.84	12	0.01	8699.00	95427.00	114000	20221212	-29.82	78800	20231206	1.52	112000	-28.57	20230103	78800	1.52	20231206	113500	-29.52	20221220	78800	1.52	20231206	0.04	N	107590	500	13 억	4323	N	N	0	N	N
86	20231214	120804	57	100.00	KOSPI		금융업	N	N	N	N	N	80000	200	2	0.25	13118000	164	186.36	80000	80000	79800	103700	55900	79800	79987.80	0.19	0	-30	80133	79966	79833	79666	79533	79900	79600	13	23900	500	57450	100	1	2320000	1856	9.20	0.84	12	0.01	8699.00	95427.00	114000	20221212	-29.82	78800	20231206	1.52	112000	-28.57	20230103	78800	1.52	20231206	113500	-29.52	20221220	78800	1.52	20231206	0.04	N	107590	500	13 억	4323	N	N	0	N	N
87	20231214	110732	57	100.00	KOSPI		금융업	N	N	N	N	N	80000	200	2	0.25	2158000	27	30.68	80000	80000	79800	103700	55900	79800	79925.93	0.19	0	-17	80133	79966	79833	79666	79533	79900	79600	13	23900	500	57450	100	1	2320000	1856	9.20	0.84	12	0.00	8699.00	95427.00	114000	20221212	-29.82	78800	20231206	1.52	112000	-28.57	20230103	78800	1.52	20231206	113500	-29.52	20221220	78800	1.52	20231206	0.04	N	107590	500	13 억	4323	N	N	0	N	N
88	20231214	100723	57	100.00	KOSPI		금융업	N	N	N	N	N	79800	0	3	0.00	1358000	17	19.32	80000	80000	79800	103700	55900	79800	79882.35	0.19	0	-7	80133	79966	79833	79666	79533	79900	79600	13	23900	500	57450	100	1	2320000	1851	9.17	0.84	12	0.00	8699.00	95427.00	114000	20221212	-30.00	78800	20231206	1.27	112000	-28.75	20230103	78800	1.27	20231206	113500	-29.69	20221220	78800	1.27	20231206	0.04	N	107590	500	13 억	4323	N	N	0	N	N
89	20231214	090703	57	100.00	KOSPI		금융업	N	N	N	N	N	79800	0	3	0.00	0	0	0.00	0	0	0	103700	55900	79800	0.00	0.19	0	0	80133	79966	79833	79666	79533	79900	79600	13	23900	500	57450	100	1	2320000	1851	9.17	0.84	12	0.00	8699.00	95427.00	114000	20221212	-30.00	78800	20231206	1.27	112000	-28.75	20230103	78800	1.27	20231206	113500	-29.69	20221220	78800	1.27	20231206	0.04	N	107590	500	13 억	4323	N	N	0	N	N
90	20231213	160727	57	100.00	KOSPI		금융업	N	N	N	N	N	79800	100	2	0.13	7024600	88	31.77	80000	80000	79700	103600	55800	79700	79825.00	0.19	0	10	80433	80066	79833	79466	79233	79950	79350	13	23900	500	57380	100	1	2320000	1851	9.17	0.84	12	0.00	8699.00	95427.00	114000	20221209	-30.00	78800	20231206	1.27	112000	-28.75	20230103	78800	1.27	20231206	113500	-29.69	20221220	78800	1.27	20231206	0.04	N	107590	500	13 억	4321	N	N	0	N	N
91	20231213	150744	57	100.00	KOSPI		금융업	N	N	N	N	N	79800	100	2	0.13	6386200	80	28.88	80000	80000	79700	103600	55800	79700	79827.50	0.19	0	8	80433	80066	79833	79466	79233	79950	79350	13	23900	500	57380	100	1	2320000	1851	9.17	0.84	12	0.00	8699.00	95427.00	114000	20221209	-30.00	78800	20231206	1.27	112000	-28.75	20230103	78800	1.27	20231206	113500	-29.69	20221220	78800	1.27	20231206	0.04	N	107590	500	13 억	4321	N	N	0	N	N
92	20231213	140742	57	100.00	KOSPI		금융업	N	N	N	N	N	80000	300	2	0.38	1999500	25	9.03	80000	80000	79900	103600	55800	79700	79980.00	0.19	0	1	80433	80066	79833	79466	79233	79950	79350	13	23900	500	57380	100	1	2320000	1856	9.20	0.84	12	0.00	8699.00	95427.00	114000	20221209	-29.82	78800	20231206	1.52	112000	-28.57	20230103	78800	1.52	20231206	113500	-29.52	20221220	78800	1.52	20231206	0.04	N	107590	500	13 억	4321	N	N	0	N	N
93	20231213	130744	57	100.00	KOSPI		금융업	N	N	N	N	N	80000	300	2	0.38	640000	8	2.89	80000	80000	80000	103600	55800	79700	80000.00	0.19	0	0	80433	80066	79833	79466	79233	79950	79350	13	23900	500	57380	100	1	2320000	1856	9.20	0.84	12	0.00	8699.00	95427.00	114000	20221209	-29.82	78800	20231206	1.52	112000	-28.57	20230103	78800	1.52	20231206	113500	-29.52	20221220	78800	1.52	20231206	0.04	N	107590	500	13 억	4321	N	N	0	N	N
94	20231213	120741	57	100.00	KOSPI		금융업	N	N	N	N	N	80000	300	2	0.38	640000	8	2.89	80000	80000	80000	103600	55800	79700	80000.00	0.19	0	0	80433	80066	79833	79466	79233	79950	79350	13	23900	500	57380	100	1	2320000	1856	9.20	0.84	12	0.00	8699.00	95427.00	114000	20221209	-29.82	78800	20231206	1.52	112000	-28.57	20230103	78800	1.52	20231206	113500	-29.52	20221220	78800	1.52	20231206	0.04	N	107590	500	13 억	4321	N	N	0	N	N
95	20231213	110744	57	100.00	KOSPI		금융업	N	N	N	N	N	80000	300	2	0.38	640000	8	2.89	80000	80000	80000	103600	55800	79700	80000.00	0.19	0	0	80433	80066	79833	79466	79233	79950	79350	13	23900	500	57380	100	1	2320000	1856	9.20	0.84	12	0.00	8699.00	95427.00	114000	20221209	-29.82	78800	20231206	1.52	112000	-28.57	20230103	78800	1.52	20231206	113500	-29.52	20221220	78800	1.52	20231206	0.04	N	107590	500	13 억	4321	N	N	0	N	N
96	20231213	100747	57	100.00	KOSPI		금융업	N	N	N	N	N	79700	0	3	0.00	0	0	0.00	0	0	0	103600	55800	79700	0.00	0.19	0	0	80433	80066	79833	79466	79233	79950	79350	13	23900	500	57380	100	1	2320000	1849	9.16	0.84	12	0.00	8699.00	95427.00	114000	20221209	-30.09	78800	20231206	1.14	112000	-28.84	20230103	78800	1.14	20231206	113500	-29.78	20221220	78800	1.14	20231206	0.04	N	107590	500	13 억	4321	N	N	0	N	N
97	20231213	090737	57	100.00	KOSPI		금융업	N	N	N	N	N	79700	0	3	0.00	0	0	0.00	0	0	0	103600	55800	79700	0.00	0.19	0	0	80433	80066	79833	79466	79233	79950	79350	13	23900	500	57380	100	1	2320000	1849	9.16	0.84	12	0.00	8699.00	95427.00	114000	20221209	-30.09	78800	20231206	1.14	112000	-28.84	20230103	78800	1.14	20231206	113500	-29.78	20221220	78800	1.14	20231206	0.04	N	107590	500	13 억	4321	N	N	0	N	N
98	20231212	160711	57	100.00	KOSPI		금융업	N	N	N	N	N	79700	-300	5	-0.38	22104900	277	153.04	80200	80200	79600	104000	56000	80000	79801.08	0.19	0	-45	80400	80200	80000	79800	79600	80100	79700	13	24000	500	57600	100	1	2320000	1849	9.16	0.84	12	0.01	8699.00	95427.00	118000	20221208	-32.46	78800	20231206	1.14	112000	-28.84	20230103	78800	1.14	20231206	114000	-30.09	20221212	78800	1.14	20231206	0.04	N	107590	500	13 억	4324	N	N	0	N	N
99	20231212	150719	57	100.00	KOSPI		금융업	N	N	N	N	N	79800	-200	5	-0.25	17238000	216	119.34	80200	80200	79600	104000	56000	80000	79805.56	0.19	0	-10	80400	80200	80000	79800	79600	80100	79700	13	24000	500	57600	100	1	2320000	1851	9.17	0.84	12	0.01	8699.00	95427.00	118000	20221208	-32.37	78800	20231206	1.27	112000	-28.75	20230103	78800	1.27	20231206	114000	-30.00	20221212	78800	1.27	20231206	0.04	N	107590	500	13 억	4324	N	N	0	N	N
100	20231212	140641	57	100.00	KOSPI		금융업	N	N	N	N	N	79900	-100	5	-0.12	15961200	200	110.50	80200	80200	79600	104000	56000	80000	79806.00	0.19	0	-4	80400	80200	80000	79800	79600	80100	79700	13	24000	500	57600	100	1	2320000	1854	9.18	0.84	12	0.01	8699.00	95427.00	118000	20221208	-32.29	78800	20231206	1.40	112000	-28.66	20230103	78800	1.40	20231206	114000	-29.91	20221212	78800	1.40	20231206	0.04	N	107590	500	13 억	4324	N	N	0	N	N
101	20231212	130642	57	100.00	KOSPI		금융업	N	N	N	N	N	79900	-100	5	-0.12	15561700	195	107.73	80200	80200	79600	104000	56000	80000	79803.59	0.19	0	-4	80400	80200	80000	79800	79600	80100	79700	13	24000	500	57600	100	1	2320000	1854	9.18	0.84	12	0.01	8699.00	95427.00	118000	20221208	-32.29	78800	20231206	1.40	112000	-28.66	20230103	78800	1.40	20231206	114000	-29.91	20221212	78800	1.40	20231206	0.04	N	107590	500	13 억	4324	N	N	0	N	N
102	20231212	120635	57	100.00	KOSPI		금융업	N	N	N	N	N	79900	-100	5	-0.12	13484200	169	93.37	80200	80200	79600	104000	56000	80000	79788.17	0.19	0	-4	80400	80200	80000	79800	79600	80100	79700	13	24000	500	57600	100	1	2320000	1854	9.18	0.84	12	0.01	8699.00	95427.00	118000	20221208	-32.29	78800	20231206	1.40	112000	-28.66	20230103	78800	1.40	20231206	114000	-29.91	20221212	78800	1.40	20231206	0.04	N	107590	500	13 억	4324	N	N	0	N	N
103	20231212	110646	57	100.00	KOSPI		금융업	N	N	N	N	N	79600	-400	5	-0.50	10687700	134	74.03	80200	80200	79600	104000	56000	80000	79758.96	0.19	0	-4	80400	80200	80000	79800	79600	80100	79700	13	24000	500	57600	100	1	2320000	1847	9.15	0.83	12	0.01	8699.00	95427.00	118000	20221208	-32.54	78800	20231206	1.02	112000	-28.93	20230103	78800	1.02	20231206	114000	-30.18	20221212	78800	1.02	20231206	0.04	N	107590	500	13 억	4324	N	N	0	N	N
104	20231212	100712	57	100.00	KOSPI		금융업	N	N	N	N	N	80000	0	3	0.00	9490300	119	65.75	80200	80200	79700	104000	56000	80000	79750.42	0.19	0	-4	80400	80200	80000	79800	79600	80100	79700	13	24000	500	57600	100	1	2320000	1856	9.20	0.84	12	0.01	8699.00	95427.00	118000	20221208	-32.20	78800	20231206	1.52	112000	-28.57	20230103	78800	1.52	20231206	114000	-29.82	20221212	78800	1.52	20231206	0.04	N	107590	500	13 억	4324	N	N	0	N	N
105	20231212	090711	57	100.00	KOSPI		금융업	N	N	N	N	N	79700	-300	5	-0.38	1041100	13	7.18	80200	80200	79700	104000	56000	80000	80084.62	0.19	0	0	80400	80200	80000	79800	79600	80100	79700	13	24000	500	57600	100	1	2320000	1849	9.16	0.84	12	0.00	8699.00	95427.00	118000	20221208	-32.46	78800	20231206	1.14	112000	-28.84	20230103	78800	1.14	20231206	114000	-30.09	20221212	78800	1.14	20231206	0.04	N	107590	500	13 억	4324	N	N	0	N	N
106	20231211	160714	57	100.00	KOSPI		금융업	N	N	N	N	N	80000	100	2	0.13	14474800	181	52.77	80200	80200	79800	103800	56000	79900	79971.27	0.19	0	0	80500	80200	80000	79700	79500	80100	79600	13	23900	500	57520	100	1	2320000	1856	9.20	0.84	12	0.01	8699.00	95427.00	118000	20221208	-32.20	78800	20231206	1.52	112000	-28.57	20230103	78800	1.52	20231206	114000	-29.82	20221212	78800	1.52	20231206	0.04	N	107590	500	13 억	4324	N	N	0	N	N
107	20231211	150712	57	100.00	KOSPI		금융업	N	N	N	N	N	80000	100	2	0.13	9115000	114	33.24	80200	80200	79800	103800	56000	79900	79956.14	0.19	0	-1	80500	80200	80000	79700	79500	80100	79600	13	23900	500	57520	100	1	2320000	1856	9.20	0.84	12	0.00	8699.00	95427.00	118000	20221208	-32.20	78800	20231206	1.52	112000	-28.57	20230103	78800	1.52	20231206	114000	-29.82	20221212	78800	1.52	20231206	0.04	N	107590	500	13 억	4324	N	N	0	N	N
108	20231211	140711	57	100.00	KOSPI		금융업	N	N	N	N	N	80000	100	2	0.13	8875000	111	32.36	80200	80200	79800	103800	56000	79900	79954.95	0.19	0	-1	80500	80200	80000	79700	79500	80100	79600	13	23900	500	57520	100	1	2320000	1856	9.20	0.84	12	0.00	8699.00	95427.00	118000	20221208	-32.20	78800	20231206	1.52	112000	-28.57	20230103	78800	1.52	20231206	114000	-29.82	20221212	78800	1.52	20231206	0.04	N	107590	500	13 억	4324	N	N	0	N	N
109	20231211	130713	57	100.00	KOSPI		금융업	N	N	N	N	N	80000	100	2	0.13	8795000	110	32.07	80200	80200	79800	103800	56000	79900	79954.55	0.19	0	-1	80500	80200	80000	79700	79500	80100	79600	13	23900	500	57520	100	1	2320000	1856	9.20	0.84	12	0.00	8699.00	95427.00	118000	20221208	-32.20	78800	20231206	1.52	112000	-28.57	20230103	78800	1.52	20231206	114000	-29.82	20221212	78800	1.52	20231206	0.04	N	107590	500	13 억	4324	N	N	0	N	N
110	20231211	120712	57	100.00	KOSPI		금융업	N	N	N	N	N	80000	100	2	0.13	8635000	108	31.49	80200	80200	79800	103800	56000	79900	79953.70	0.19	0	-1	80500	80200	80000	79700	79500	80100	79600	13	23900	500	57520	100	1	2320000	1856	9.20	0.84	12	0.00	8699.00	95427.00	118000	20221208	-32.20	78800	20231206	1.52	112000	-28.57	20230103	78800	1.52	20231206	114000	-29.82	20221212	78800	1.52	20231206	0.04	N	107590	500	13 억	4324	N	N	0	N	N
111	20231211	110709	57	100.00	KOSPI		금융업	N	N	N	N	N	79800	-100	5	-0.13	6161000	77	22.45	80200	80200	79800	103800	56000	79900	80012.99	0.19	0	-1	80500	80200	80000	79700	79500	80100	79600	13	23900	500	57520	100	1	2320000	1851	9.17	0.84	12	0.00	8699.00	95427.00	118000	20221208	-32.37	78800	20231206	1.27	112000	-28.75	20230103	78800	1.27	20231206	114000	-30.00	20221212	78800	1.27	20231206	0.04	N	107590	500	13 억	4324	N	N	0	N	N
112	20231211	100708	57	100.00	KOSPI		금융업	N	N	N	N	N	80100	200	2	0.25	320600	4	1.17	80200	80200	80100	103800	56000	79900	80150.00	0.19	0	0	80500	80200	80000	79700	79500	80100	79600	13	23900	500	57520	100	1	2320000	1858	9.21	0.84	12	0.00	8699.00	95427.00	118000	20221208	-32.12	78800	20231206	1.65	112000	-28.48	20230103	78800	1.65	20231206	114000	-29.74	20221212	78800	1.65	20231206	0.04	N	107590	500	13 억	4324	N	N	0	N	N
113	20231211	090708	57	100.00	KOSPI		금융업	N	N	N	N	N	80200	300	2	0.38	160400	2	0.58	80200	80200	80200	103800	56000	79900	80200.00	0.19	0	0	80500	80200	80000	79700	79500	80100	79600	13	23900	500	57520	100	1	2320000	1861	9.22	0.84	12	0.00	8699.00	95427.00	118000	20221208	-32.03	78800	20231206	1.78	112000	-28.39	20230103	78800	1.78	20231206	114000	-29.65	20221212	78800	1.78	20231206	0.04	N	107590	500	13 억	4324	N	N	0	N	N
114	20231208	160700	57	100.00	KOSPI		금융업	N	N	N	N	N	79900	300	2	0.38	27419100	343	497.10	80300	80300	79800	103400	55800	79600	79939.07	0.19	0	9	80133	79866	79633	79366	79133	79750	79250	13	23800	500	57310	100	1	2320000	1854	9.18	0.84	12	0.01	8699.00	95427.00	118000	20221208	-32.29	78800	20231206	1.40	112000	-28.66	20230103	78800	1.40	20231206	118000	-32.29	20221208	78800	1.40	20231206	0.04	N	107590	500	13 억	4324	N	N	0	N	N
115	20231208	150704	57	100.00	KOSPI		금융업	N	N	N	N	N	80000	400	2	0.50	24702400	309	447.83	80300	80300	79800	103400	55800	79600	79943.04	0.19	0	8	80133	79866	79633	79366	79133	79750	79250	13	23800	500	57310	100	1	2320000	1856	9.20	0.84	12	0.01	8699.00	95427.00	118000	20221208	-32.20	78800	20231206	1.52	112000	-28.57	20230103	78800	1.52	20231206	118000	-32.20	20221208	78800	1.52	20231206	0.04	N	107590	500	13 억	4324	N	N	0	N	N
116	20231208	140703	57	100.00	KOSPI		금융업	N	N	N	N	N	80000	400	2	0.50	24142400	302	437.68	80300	80300	79800	103400	55800	79600	79941.72	0.19	0	4	80133	79866	79633	79366	79133	79750	79250	13	23800	500	57310	100	1	2320000	1856	9.20	0.84	12	0.01	8699.00	95427.00	118000	20221208	-32.20	78800	20231206	1.52	112000	-28.57	20230103	78800	1.52	20231206	118000	-32.20	20221208	78800	1.52	20231206	0.04	N	107590	500	13 억	4324	N	N	0	N	N
117	20231208	130702	57	100.00	KOSPI		금융업	N	N	N	N	N	79800	200	2	0.25	20782500	260	376.81	80300	80300	79800	103400	55800	79600	79932.69	0.19	0	2	80133	79866	79633	79366	79133	79750	79250	13	23800	500	57310	100	1	2320000	1851	9.17	0.84	12	0.01	8699.00	95427.00	118000	20221208	-32.37	78800	20231206	1.27	112000	-28.75	20230103	78800	1.27	20231206	118000	-32.37	20221208	78800	1.27	20231206	0.04	N	107590	500	13 억	4324	N	N	0	N	N
118	20231208	120659	57	100.00	KOSPI		금융업	N	N	N	N	N	79900	300	2	0.38	19984300	250	362.32	80300	80300	79800	103400	55800	79600	79937.20	0.19	0	2	80133	79866	79633	79366	79133	79750	79250	13	23800	500	57310	100	1	2320000	1854	9.18	0.84	12	0.01	8699.00	95427.00	118000	20221208	-32.29	78800	20231206	1.40	112000	-28.66	20230103	78800	1.40	20231206	118000	-32.29	20221208	78800	1.40	20231206	0.04	N	107590	500	13 억	4324	N	N	0	N	N
119	20231208	110657	57	100.00	KOSPI		금융업	N	N	N	N	N	80000	400	2	0.50	14790800	185	268.12	80300	80300	79800	103400	55800	79600	79950.27	0.19	0	0	80133	79866	79633	79366	79133	79750	79250	13	23800	500	57310	100	1	2320000	1856	9.20	0.84	12	0.01	8699.00	95427.00	118000	20221208	-32.20	78800	20231206	1.52	112000	-28.57	20230103	78800	1.52	20231206	118000	-32.20	20221208	78800	1.52	20231206	0.04	N	107590	500	13 억	4324	N	N	0	N	N
120	20231208	100706	57	100.00	KOSPI		금융업	N	N	N	N	N	80000	400	2	0.50	14710800	184	266.67	80300	80300	79800	103400	55800	79600	79950.00	0.19	0	0	80133	79866	79633	79366	79133	79750	79250	13	23800	500	57310	100	1	2320000	1856	9.20	0.84	12	0.01	8699.00	95427.00	118000	20221208	-32.20	78800	20231206	1.52	112000	-28.57	20230103	78800	1.52	20231206	118000	-32.20	20221208	78800	1.52	20231206	0.04	N	107590	500	13 억	4324	N	N	0	N	N
121	20231208	090656	57	100.00	KOSPI		금융업	N	N	N	N	N	80300	700	2	0.88	2887500	36	52.17	80300	80300	80200	103400	55800	79600	80208.33	0.19	0	0	80133	79866	79633	79366	79133	79750	79250	13	23800	500	57310	100	1	2320000	1863	9.23	0.84	12	0.00	8699.00	95427.00	118000	20221208	-31.95	78800	20231206	1.90	112000	-28.30	20230103	78800	1.90	20231206	118000	-31.95	20221208	78800	1.90	20231206	0.04	N	107590	500	13 억	4324	N	N	0	N	N
122	20231207	160659	57	100.00	KOSPI		금융업	N	N	N	N	N	79600	400	2	0.51	5503500	69	30.94	79900	79900	79400	102900	55500	79200	79760.87	0.19	0	0	80533	79866	79333	78666	78133	80200	79000	13	23700	500	57020	100	1	2320000	1847	9.15	0.83	12	0.00	8699.00	95427.00	118000	20221208	-32.54	78800	20231206	1.02	112000	-28.93	20230103	78800	1.02	20231206	118000	-32.54	20221208	78800	1.02	20231206	0.05	N	107590	500	13 억	4324	N	N	3	N	N
123	20231207	150700	57	100.00	KOSPI		금융업	N	N	N	N	N	79700	500	2	0.63	3274700	41	18.39	79900	79900	79400	102900	55500	79200	79870.73	0.19	0	0	80533	79866	79333	78666	78133	80200	79000	13	23700	500	57020	100	1	2320000	1849	9.16	0.84	12	0.00	8699.00	95427.00	118000	20221208	-32.46	78800	20231206	1.14	112000	-28.84	20230103	78800	1.14	20231206	118000	-32.46	20221208	78800	1.14	20231206	0.05	N	107590	500	13 억	4324	N	N	3	N	N
124	20231207	140656	57	100.00	KOSPI		금융업	N	N	N	N	N	79700	500	2	0.63	3195000	40	17.94	79900	79900	79400	102900	55500	79200	79875.00	0.19	0	0	80533	79866	79333	78666	78133	80200	79000	13	23700	500	57020	100	1	2320000	1849	9.16	0.84	12	0.00	8699.00	95427.00	118000	20221208	-32.46	78800	20231206	1.14	112000	-28.84	20230103	78800	1.14	20231206	118000	-32.46	20221208	78800	1.14	20231206	0.05	N	107590	500	13 억	4324	N	N	3	N	N
125	20231207	130656	57	100.00	KOSPI		금융업	N	N	N	N	N	79800	600	2	0.76	3115300	39	17.49	79900	79900	79400	102900	55500	79200	79879.49	0.19	0	0	80533	79866	79333	78666	78133	80200	79000	13	23700	500	57020	100	1	2320000	1851	9.17	0.84	12	0.00	8699.00	95427.00	118000	20221208	-32.37	78800	20231206	1.27	112000	-28.75	20230103	78800	1.27	20231206	118000	-32.37	20221208	78800	1.27	20231206	0.05	N	107590	500	13 억	4324	N	N	3	N	N
126	20231207	120657	57	100.00	KOSPI		금융업	N	N	N	N	N	79400	200	2	0.25	3035500	38	17.04	79900	79900	79400	102900	55500	79200	79881.58	0.19	0	0	80533	79866	79333	78666	78133	80200	79000	13	23700	500	57020	100	1	2320000	1842	9.13	0.83	12	0.00	8699.00	95427.00	118000	20221208	-32.71	78800	20231206	0.76	112000	-29.11	20230103	78800	0.76	20231206	118000	-32.71	20221208	78800	0.76	20231206	0.05	N	107590	500	13 억	4324	N	N	3	N	N
127	20231207	110653	57	100.00	KOSPI		금융업	N	N	N	N	N	79400	200	2	0.25	3035500	38	17.04	79900	79900	79400	102900	55500	79200	79881.58	0.19	0	0	80533	79866	79333	78666	78133	80200	79000	13	23700	500	57020	100	1	2320000	1842	9.13	0.83	12	0.00	8699.00	95427.00	118000	20221208	-32.71	78800	20231206	0.76	112000	-29.11	20230103	78800	0.76	20231206	118000	-32.71	20221208	78800	0.76	20231206	0.05	N	107590	500	13 억	4324	N	N	3	N	N
128	20231207	100652	57	100.00	KOSPI		금융업	N	N	N	N	N	79400	200	2	0.25	3035500	38	17.04	79900	79900	79400	102900	55500	79200	79881.58	0.19	0	0	80533	79866	79333	78666	78133	80200	79000	13	23700	500	57020	100	1	2320000	1842	9.13	0.83	12	0.00	8699.00	95427.00	118000	20221208	-32.71	78800	20231206	0.76	112000	-29.11	20230103	78800	0.76	20231206	118000	-32.71	20221208	78800	0.76	20231206	0.05	N	107590	500	13 억	4324	N	N	3	N	N
129	20231207	090659	57	100.00	KOSPI		금융업	N	N	N	N	N	79900	700	2	0.88	2796500	35	15.70	79900	79900	79900	102900	55500	79200	79900.00	0.19	0	0	80533	79866	79333	78666	78133	80200	79000	13	23700	500	57020	100	1	2320000	1854	9.18	0.84	12	0.00	8699.00	95427.00	118000	20221208	-32.29	78800	20231206	1.40	112000	-28.66	20230103	78800	1.40	20231206	118000	-32.29	20221208	78800	1.40	20231206	0.05	N	107590	500	13 억	4324	N	N	3	N	N
130	20231206	160648	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	79200	-200	5	-0.25	10954300	138	13.45	78800	80000	78800	103200	55600	79400	79378.99	0.19	0	-75	79933	79666	79333	79066	78733	79500	78900	13	23800	500	57160	100	1	2320000	1837	9.10	0.83	12	0.01	8699.00	95427.00	118000	20221208	-32.88	78800	20231206	0.51	112000	-29.29	20230103	78800	0.51	20231206	118000	-32.88	20221208	78800	0.51	20231206	0.05	N	107590	500	13 억	4323	N	N	3	N	N
131	20231206	150659	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	79300	-100	5	-0.13	6834900	86	8.38	78800	80000	78800	103200	55600	79400	79475.58	0.19	0	-54	79933	79666	79333	79066	78733	79500	78900	13	23800	500	57160	100	1	2320000	1840	9.12	0.83	12	0.00	8699.00	95427.00	118000	20221208	-32.80	78800	20231206	0.63	112000	-29.20	20230103	78800	0.63	20231206	118000	-32.80	20221208	78800	0.63	20231206	0.05	N	107590	500	13 억	4323	N	N	0	N	N
132	20231206	140657	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	79300	-100	5	-0.13	5565800	70	6.82	78800	80000	78800	103200	55600	79400	79511.43	0.19	0	-38	79933	79666	79333	79066	78733	79500	78900	13	23800	500	57160	100	1	2320000	1840	9.12	0.83	12	0.00	8699.00	95427.00	118000	20221208	-32.80	78800	20231206	0.63	112000	-29.20	20230103	78800	0.63	20231206	118000	-32.80	20221208	78800	0.63	20231206	0.05	N	107590	500	13 억	4323	N	N	0	N	N
133	20231206	130650	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	79500	100	2	0.13	4215300	53	5.17	78800	80000	78800	103200	55600	79400	79533.96	0.19	0	-23	79933	79666	79333	79066	78733	79500	78900	13	23800	500	57160	100	1	2320000	1844	9.14	0.83	12	0.00	8699.00	95427.00	118000	20221208	-32.63	78800	20231206	0.89	112000	-29.02	20230103	78800	0.89	20231206	118000	-32.63	20221208	78800	0.89	20231206	0.05	N	107590	500	13 억	4323	N	N	0	N	N
134	20231206	120647	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	79700	300	2	0.38	3578200	45	4.39	78800	80000	78800	103200	55600	79400	79515.56	0.19	0	-15	79933	79666	79333	79066	78733	79500	78900	13	23800	500	57160	100	1	2320000	1849	9.16	0.84	12	0.00	8699.00	95427.00	118000	20221208	-32.46	78800	20231206	1.14	112000	-28.84	20230103	78800	1.14	20231206	118000	-32.46	20221208	78800	1.14	20231206	0.05	N	107590	500	13 억	4323	N	N	0	N	N
135	20231206	110659	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	79700	300	2	0.38	2701200	34	3.31	78800	79900	78800	103200	55600	79400	79447.06	0.19	0	-7	79933	79666	79333	79066	78733	79500	78900	13	23800	500	57160	100	1	2320000	1849	9.16	0.84	12	0.00	8699.00	95427.00	118000	20221208	-32.46	78800	20231206	1.14	112000	-28.84	20230103	78800	1.14	20231206	118000	-32.46	20221208	78800	1.14	20231206	0.05	N	107590	500	13 억	4323	N	N	0	N	N
136	20231206	100650	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	79900	500	2	0.63	2222600	28	2.73	78800	79900	78800	103200	55600	79400	79378.57	0.19	0	-2	79933	79666	79333	79066	78733	79500	78900	13	23800	500	57160	100	1	2320000	1854	9.18	0.84	12	0.00	8699.00	95427.00	118000	20221208	-32.29	78800	20231206	1.40	112000	-28.66	20230103	78800	1.40	20231206	118000	-32.29	20221208	78800	1.40	20231206	0.05	N	107590	500	13 억	4323	N	N	0	N	N
137	20231206	090653	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	79300	-100	5	-0.13	394500	5	0.49	78800	79300	78800	103200	55600	79400	78900.00	0.19	0	0	79933	79666	79333	79066	78733	79500	78900	13	23800	500	57160	100	1	2320000	1840	9.12	0.83	12	0.00	8699.00	95427.00	118000	20221208	-32.80	78800	20231206	0.63	112000	-29.20	20230103	78800	0.63	20231206	118000	-32.80	20221208	78800	0.63	20231206	0.05	N	107590	500	13 억	4323	N	N	0	N	N
138	20231205	160656	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	79400	-700	5	-0.87	81125600	1026	59.76	79500	79600	79000	104100	56100	80100	79069.79	0.19	0	6	80500	80300	79900	79700	79300	80400	79800	13	24000	500	57670	100	1	2320000	1842	9.13	0.83	12	0.04	8699.00	95427.00	118000	20221208	-32.71	79000	20231205	0.51	112000	-29.11	20230103	79000	0.51	20231205	118000	-32.71	20221208	79000	0.51	20231205	0.05	N	107590	500	13 억	4317	N	N	0	N	N
139	20231205	150653	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	79100	-1000	5	-1.25	80172800	1014	59.06	79500	79600	79000	104100	56100	80100	79065.88	0.19	0	5	80500	80300	79900	79700	79300	80400	79800	13	24000	500	57670	100	1	2320000	1835	9.09	0.83	12	0.04	8699.00	95427.00	118000	20221208	-32.97	79000	20231205	0.13	112000	-29.37	20230103	79000	0.13	20231205	118000	-32.97	20221208	79000	0.13	20231205	0.05	N	107590	500	13 억	4317	N	N	0	N	N
140	20231205	140653	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	79100	-1000	5	-1.25	80172800	1014	59.06	79500	79600	79000	104100	56100	80100	79065.88	0.19	0	5	80500	80300	79900	79700	79300	80400	79800	13	24000	500	57670	100	1	2320000	1835	9.09	0.83	12	0.04	8699.00	95427.00	118000	20221208	-32.97	79000	20231205	0.13	112000	-29.37	20230103	79000	0.13	20231205	118000	-32.97	20221208	79000	0.13	20231205	0.05	N	107590	500	13 억	4317	N	N	0	N	N
141	20231205	130651	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	79500	-600	5	-0.75	77083200	975	56.79	79500	79600	79000	104100	56100	80100	79059.69	0.19	0	5	80500	80300	79900	79700	79300	80400	79800	13	24000	500	57670	100	1	2320000	1844	9.14	0.83	12	0.04	8699.00	95427.00	118000	20221208	-32.63	79000	20231205	0.63	112000	-29.02	20230103	79000	0.63	20231205	118000	-32.63	20221208	79000	0.63	20231205	0.05	N	107590	500	13 억	4317	N	N	0	N	N
142	20231205	120647	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	79600	-500	5	-0.62	75655400	957	55.74	79500	79600	79000	104100	56100	80100	79054.75	0.19	0	5	80500	80300	79900	79700	79300	80400	79800	13	24000	500	57670	100	1	2320000	1847	9.15	0.83	12	0.04	8699.00	95427.00	118000	20221208	-32.54	79000	20231205	0.76	112000	-28.93	20230103	79000	0.76	20231205	118000	-32.54	20221208	79000	0.76	20231205	0.05	N	107590	500	13 억	4317	N	N	0	N	N
143	20231205	110647	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	79400	-700	5	-0.87	66449500	841	48.98	79500	79500	79000	104100	56100	80100	79012.49	0.19	0	6	80500	80300	79900	79700	79300	80400	79800	13	24000	500	57670	100	1	2320000	1842	9.13	0.83	12	0.04	8699.00	95427.00	118000	20221208	-32.71	79000	20231205	0.51	112000	-29.11	20230103	79000	0.51	20231205	118000	-32.71	20221208	79000	0.51	20231205	0.05	N	107590	500	13 억	4317	N	N	0	N	N
144	20231205	100649	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	79300	-800	5	-1.00	66370100	840	48.92	79500	79500	79000	104100	56100	80100	79012.02	0.19	0	6	80500	80300	79900	79700	79300	80400	79800	13	24000	500	57670	100	1	2320000	1840	9.12	0.83	12	0.04	8699.00	95427.00	118000	20221208	-32.80	79000	20231205	0.38	112000	-29.20	20230103	79000	0.38	20231205	118000	-32.80	20221208	79000	0.38	20231205	0.05	N	107590	500	13 억	4317	N	N	0	N	N
145	20231205	090648	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	79000	-1100	5	-1.37	26389400	334	19.45	79500	79500	79000	104100	56100	80100	79010.18	0.19	0	5	80500	80300	79900	79700	79300	80400	79800	13	24000	500	57670	100	1	2320000	1833	9.08	0.83	12	0.01	8699.00	95427.00	118000	20221208	-33.05	79000	20231205	0.00	112000	-29.46	20230103	79000	0.00	20231205	118000	-33.05	20221208	79000	0.00	20231205	0.05	N	107590	500	13 억	4317	N	N	0	N	N
146	20231204	160644	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	80100	0	3	0.00	136843700	1717	461.56	80100	80100	79500	104100	56100	80100	79698.83	0.19	0	-2	80300	80200	80000	79900	79700	80250	79950	13	24000	500	57670	100	1	2320000	1858	9.21	0.84	12	0.07	8699.00	95427.00	118000	20221208	-32.12	79500	20231204	0.75	112000	-28.48	20230103	79500	0.75	20231204	118000	-32.12	20221208	79500	0.75	20231204	0.05	N	107590	500	13 억	4316	N	N	0	N	N
147	20231204	150648	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	79500	-600	5	-0.75	136283700	1710	459.68	80100	80100	79500	104100	56100	80100	79698.07	0.19	0	-1	80300	80200	80000	79900	79700	80250	79950	13	24000	500	57670	100	1	2320000	1844	9.14	0.83	12	0.07	8699.00	95427.00	118000	20221208	-32.63	79500	20231204	0.00	112000	-29.02	20230103	79500	0.00	20231204	118000	-32.63	20221208	79500	0.00	20231204	0.05	N	107590	500	13 억	4316	N	N	0	N	N
148	20231204	140643	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	79500	-600	5	-0.75	136283700	1710	459.68	80100	80100	79500	104100	56100	80100	79698.07	0.19	0	-1	80300	80200	80000	79900	79700	80250	79950	13	24000	500	57670	100	1	2320000	1844	9.14	0.83	12	0.07	8699.00	95427.00	118000	20221208	-32.63	79500	20231204	0.00	112000	-29.02	20230103	79500	0.00	20231204	118000	-32.63	20221208	79500	0.00	20231204	0.05	N	107590	500	13 억	4316	N	N	0	N	N
149	20231204	130642	57	100.00	KOSPI		금융업	N	N	N	N	N	80100	0	3	0.00	56772200	710	190.86	80100	80100	79900	104100	56100	80100	79960.85	0.19	0	-1	80300	80200	80000	79900	79700	80250	79950	13	24000	500	57670	100	1	2320000	1858	9.21	0.84	12	0.03	8699.00	95427.00	118000	20221208	-32.12	79800	20231201	0.38	112000	-28.48	20230103	79800	0.38	20231201	118000	-32.12	20221208	79800	0.38	20231201	0.05	N	107590	500	13 억	4316	N	N	0	N	N
150	20231204	120642	57	100.00	KOSPI		금융업	N	N	N	N	N	79900	-200	5	-0.25	56612200	708	190.32	80100	80100	79900	104100	56100	80100	79960.73	0.19	0	0	80300	80200	80000	79900	79700	80250	79950	13	24000	500	57670	100	1	2320000	1854	9.18	0.84	12	0.03	8699.00	95427.00	118000	20221208	-32.29	79800	20231201	0.13	112000	-28.66	20230103	79800	0.13	20231201	118000	-32.29	20221208	79800	0.13	20231201	0.05	N	107590	500	13 억	4316	N	N	0	N	N
151	20231204	110645	57	100.00	KOSPI		금융업	N	N	N	N	N	79900	-200	5	-0.25	56612200	708	190.32	80100	80100	79900	104100	56100	80100	79960.73	0.19	0	0	80300	80200	80000	79900	79700	80250	79950	13	24000	500	57670	100	1	2320000	1854	9.18	0.84	12	0.03	8699.00	95427.00	118000	20221208	-32.29	79800	20231201	0.13	112000	-28.66	20230103	79800	0.13	20231201	118000	-32.29	20221208	79800	0.13	20231201	0.05	N	107590	500	13 억	4316	N	N	0	N	N
152	20231204	100644	57	100.00	KOSPI		금융업	N	N	N	N	N	79900	-200	5	-0.25	30881000	386	103.76	80100	80100	79900	104100	56100	80100	80002.59	0.19	0	0	80300	80200	80000	79900	79700	80250	79950	13	24000	500	57670	100	1	2320000	1854	9.18	0.84	12	0.02	8699.00	95427.00	118000	20221208	-32.29	79800	20231201	0.13	112000	-28.66	20230103	79800	0.13	20231201	118000	-32.29	20221208	79800	0.13	20231201	0.05	N	107590	500	13 억	4316	N	N	0	N	N
153	20231204	090643	57	100.00	KOSPI		금융업	N	N	N	N	N	80000	-100	5	-0.12	30241600	378	101.61	80100	80100	80000	104100	56100	80100	80004.23	0.19	0	0	80300	80200	80000	79900	79700	80250	79950	13	24000	500	57670	100	1	2320000	1856	9.20	0.84	12	0.02	8699.00	95427.00	118000	20221208	-32.20	79800	20231201	0.25	112000	-28.57	20230103	79800	0.25	20231201	118000	-32.20	20221208	79800	0.25	20231201	0.05	N	107590	500	13 억	4316	N	N	0	N	N
154	20231201	160643	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	80100	100	2	0.12	29756500	372	14.71	79900	80100	79800	104000	56000	80000	79990.59	0.19	0	7	81866	80932	80466	79532	79066	80700	79300	13	24000	500	57600	100	1	2320000	1858	9.21	0.84	12	0.02	8699.00	95427.00	118000	20221208	-32.12	79800	20231201	0.38	112000	-28.48	20230103	79800	0.38	20231201	118000	-32.12	20221208	79800	0.38	20231201	0.05	N	107590	500	13 억	4309	N	N	0	N	N
155	20231201	150642	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	80000	0	3	0.00	13113900	164	6.48	79900	80100	79800	104000	56000	80000	79962.80	0.19	0	0	81866	80932	80466	79532	79066	80700	79300	13	24000	500	57600	100	1	2320000	1856	9.20	0.84	12	0.01	8699.00	95427.00	118000	20221208	-32.20	79800	20231201	0.25	112000	-28.57	20230103	79800	0.25	20231201	118000	-32.20	20221208	79800	0.25	20231201	0.05	N	107590	500	13 억	4309	N	N	0	N	N
156	20231201	140642	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	80100	100	2	0.12	12553900	157	6.21	79900	80100	79800	104000	56000	80000	79961.15	0.19	0	0	81866	80932	80466	79532	79066	80700	79300	13	24000	500	57600	100	1	2320000	1858	9.21	0.84	12	0.01	8699.00	95427.00	118000	20221208	-32.12	79800	20231201	0.38	112000	-28.48	20230103	79800	0.38	20231201	118000	-32.12	20221208	79800	0.38	20231201	0.05	N	107590	500	13 억	4309	N	N	0	N	N
157	20231201	130642	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	80000	0	3	0.00	12233500	153	6.05	79900	80000	79800	104000	56000	80000	79957.52	0.19	0	-1	81866	80932	80466	79532	79066	80700	79300	13	24000	500	57600	100	1	2320000	1856	9.20	0.84	12	0.01	8699.00	95427.00	118000	20221208	-32.20	79800	20231201	0.25	112000	-28.57	20230103	79800	0.25	20231201	118000	-32.20	20221208	79800	0.25	20231201	0.05	N	107590	500	13 억	4309	N	N	0	N	N
158	20231201	120648	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	80000	0	3	0.00	11033500	138	5.46	79900	80000	79800	104000	56000	80000	79952.90	0.19	0	-1	81866	80932	80466	79532	79066	80700	79300	13	24000	500	57600	100	1	2320000	1856	9.20	0.84	12	0.01	8699.00	95427.00	118000	20221208	-32.20	79800	20231201	0.25	112000	-28.57	20230103	79800	0.25	20231201	118000	-32.20	20221208	79800	0.25	20231201	0.05	N	107590	500	13 억	4309	N	N	0	N	N
159	20231201	110644	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	80000	0	3	0.00	7833500	98	3.88	79900	80000	79800	104000	56000	80000	79933.67	0.19	0	-1	81866	80932	80466	79532	79066	80700	79300	13	24000	500	57600	100	1	2320000	1856	9.20	0.84	12	0.00	8699.00	95427.00	118000	20221208	-32.20	79800	20231201	0.25	112000	-28.57	20230103	79800	0.25	20231201	118000	-32.20	20221208	79800	0.25	20231201	0.05	N	107590	500	13 억	4309	N	N	0	N	N
160	20231201	100649	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	80000	0	3	0.00	5993500	75	2.97	79900	80000	79800	104000	56000	80000	79913.33	0.19	0	-1	81866	80932	80466	79532	79066	80700	79300	13	24000	500	57600	100	1	2320000	1856	9.20	0.84	12	0.00	8699.00	95427.00	118000	20221208	-32.20	79800	20231201	0.25	112000	-28.57	20230103	79800	0.25	20231201	118000	-32.20	20221208	79800	0.25	20231201	0.05	N	107590	500	13 억	4309	N	N	0	N	N
161	20231201	090641	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	79800	-200	5	-0.25	5114000	64	2.53	79900	80000	79800	104000	56000	80000	79906.25	0.19	0	0	81866	80932	80466	79532	79066	80700	79300	13	24000	500	57600	100	1	2320000	1851	9.17	0.84	12	0.00	8699.00	95427.00	118000	20221208	-32.37	79800	20231201	0.00	112000	-28.75	20230103	79800	0.00	20231201	118000	-32.37	20221208	79800	0.00	20231201	0.05	N	107590	500	13 억	4309	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History