KissMeData/015860/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160332	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3910	10	2	0.26	278126395	71406	85.43	3900	3925	3880	5070	2730	3900	3894.83	3.08	-3878	4087	3973	3936	3903	3866	3833	3920	3850	499	1170	1000	2880	5	1	49347483	1929	10.48	0.43	12	0.14	373.00	9099.00	5400	20230406	-27.59	3570	20231027	9.52	5400	-27.59	20230406	3570	9.52	20231027	5400	-27.59	20230406	3570	9.52	20231027	1.88	N	015860	1000	498 억	1521007	N	N	10	N	N
3	20231229	150329	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3910	10	2	0.26	278126395	71406	85.43	3900	3925	3880	5070	2730	3900	3894.83	3.08	-3878	4087	3973	3936	3903	3866	3833	3920	3850	499	1170	1000	2880	5	1	49347483	1929	10.48	0.43	12	0.14	373.00	9099.00	5400	20230406	-27.59	3570	20231027	9.52	5400	-27.59	20230406	3570	9.52	20231027	5400	-27.59	20230406	3570	9.52	20231027	1.88	N	015860	1000	498 억	1521007	N	N	10	N	N
4	20231229	140329	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3910	10	2	0.26	278126395	71406	85.43	3900	3925	3880	5070	2730	3900	3894.83	3.08	-3878	4087	3973	3936	3903	3866	3833	3920	3850	499	1170	1000	2880	5	1	49347483	1929	10.48	0.43	12	0.14	373.00	9099.00	5400	20230406	-27.59	3570	20231027	9.52	5400	-27.59	20230406	3570	9.52	20231027	5400	-27.59	20230406	3570	9.52	20231027	1.88	N	015860	1000	498 억	1521007	N	N	10	N	N
5	20231229	130329	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3910	10	2	0.26	278126395	71406	85.43	3900	3925	3880	5070	2730	3900	3894.83	3.08	-3878	4087	3973	3936	3903	3866	3833	3920	3850	499	1170	1000	2880	5	1	49347483	1929	10.48	0.43	12	0.14	373.00	9099.00	5400	20230406	-27.59	3570	20231027	9.52	5400	-27.59	20230406	3570	9.52	20231027	5400	-27.59	20230406	3570	9.52	20231027	1.88	N	015860	1000	498 억	1521007	N	N	10	N	N
6	20231229	120329	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3910	10	2	0.26	278126395	71406	85.43	3900	3925	3880	5070	2730	3900	3894.83	3.08	-3878	4087	3973	3936	3903	3866	3833	3920	3850	499	1170	1000	2880	5	1	49347483	1929	10.48	0.43	12	0.14	373.00	9099.00	5400	20230406	-27.59	3570	20231027	9.52	5400	-27.59	20230406	3570	9.52	20231027	5400	-27.59	20230406	3570	9.52	20231027	1.88	N	015860	1000	498 억	1521007	N	N	10	N	N
7	20231229	110319	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3910	10	2	0.26	278126395	71406	85.43	3900	3925	3880	5070	2730	3900	3894.83	3.08	-3878	4087	3973	3936	3903	3866	3833	3920	3850	499	1170	1000	2880	5	1	49347483	1929	10.48	0.43	12	0.14	373.00	9099.00	5400	20230406	-27.59	3570	20231027	9.52	5400	-27.59	20230406	3570	9.52	20231027	5400	-27.59	20230406	3570	9.52	20231027	1.88	N	015860	1000	498 억	1521007	N	N	10	N	N
8	20231229	100321	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3910	10	2	0.26	278126395	71406	85.43	3900	3925	3880	5070	2730	3900	3894.83	3.08	-3878	4087	3973	3936	3903	3866	3833	3920	3850	499	1170	1000	2880	5	1	49347483	1929	10.48	0.43	12	0.14	373.00	9099.00	5400	20230406	-27.59	3570	20231027	9.52	5400	-27.59	20230406	3570	9.52	20231027	5400	-27.59	20230406	3570	9.52	20231027	1.88	N	015860	1000	498 억	1521007	N	N	10	N	N
9	20231229	090320	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3910	10	2	0.26	278126395	71406	85.43	3900	3925	3880	5070	2730	3900	3894.83	3.08	-3878	4087	3973	3936	3903	3866	3833	3920	3850	499	1170	1000	2880	5	1	49347483	1929	10.48	0.43	12	0.14	373.00	9099.00	5400	20230406	-27.59	3570	20231027	9.52	5400	-27.59	20230406	3570	9.52	20231027	5400	-27.59	20230406	3570	9.52	20231027	1.88	N	015860	1000	498 억	1521007	N	N	10	N	N
10	20231228	160318	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3910	10	2	0.26	276398100	70964	84.90	3900	3925	3880	5070	2730	3900	3894.83	3.09	0	4087	3973	3936	3903	3866	3833	3920	3850	499	1170	1000	2880	5	1	49347483	1929	10.48	0.43	12	0.14	373.00	9099.00	5400	20230406	-27.59	3570	20231027	9.52	5400	-27.59	20230406	3570	9.52	20231027	5400	-27.59	20230406	3570	9.52	20231027	1.88	N	015860	1000	498 억	1524885	N	N	10	N	N
11	20231228	150321	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3920	20	2	0.51	262891305	67513	80.77	3900	3925	3880	5070	2730	3900	3893.94	3.09	0	4534	3973	3936	3903	3866	3833	3920	3850	499	1170	1000	2880	5	1	49347483	1934	10.51	0.43	12	0.14	373.00	9099.00	5400	20230406	-27.41	3570	20231027	9.80	5400	-27.41	20230406	3570	9.80	20231027	5400	-27.41	20230406	3570	9.80	20231027	1.88	N	015860	1000	498 억	1524885	N	N	7	N	N
12	20231228	140318	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3910	10	2	0.26	213580570	54904	65.69	3900	3915	3880	5070	2730	3900	3890.07	3.09	0	-310	3973	3936	3903	3866	3833	3920	3850	499	1170	1000	2880	5	1	49347483	1929	10.48	0.43	12	0.11	373.00	9099.00	5400	20230406	-27.59	3570	20231027	9.52	5400	-27.59	20230406	3570	9.52	20231027	5400	-27.59	20230406	3570	9.52	20231027	1.88	N	015860	1000	498 억	1524885	N	N	7	N	N
13	20231228	130318	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3900	0	3	0.00	193373695	49734	59.50	3900	3905	3880	5070	2730	3900	3888.16	3.09	0	-2493	3973	3936	3903	3866	3833	3920	3850	499	1170	1000	2880	5	1	49347483	1925	10.46	0.43	12	0.10	373.00	9099.00	5400	20230406	-27.78	3570	20231027	9.24	5400	-27.78	20230406	3570	9.24	20231027	5400	-27.78	20230406	3570	9.24	20231027	1.88	N	015860	1000	498 억	1524885	N	N	7	N	N
14	20231228	120319	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3895	-5	5	-0.13	151479055	38955	46.61	3900	3905	3880	5070	2730	3900	3888.57	3.09	0	-3371	3973	3936	3903	3866	3833	3920	3850	499	1170	1000	2880	5	1	49347483	1922	10.44	0.43	12	0.08	373.00	9099.00	5400	20230406	-27.87	3570	20231027	9.10	5400	-27.87	20230406	3570	9.10	20231027	5400	-27.87	20230406	3570	9.10	20231027	1.88	N	015860	1000	498 억	1524885	N	N	7	N	N
15	20231228	110319	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3890	-10	5	-0.26	117139280	30131	36.05	3900	3905	3880	5070	2730	3900	3887.67	3.09	0	-1010	3973	3936	3903	3866	3833	3920	3850	499	1170	1000	2880	5	1	49347483	1920	10.43	0.43	12	0.06	373.00	9099.00	5400	20230406	-27.96	3570	20231027	8.96	5400	-27.96	20230406	3570	8.96	20231027	5400	-27.96	20230406	3570	8.96	20231027	1.88	N	015860	1000	498 억	1524885	N	N	7	N	N
16	20231228	100316	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3900	0	3	0.00	106808085	27473	32.87	3900	3905	3880	5070	2730	3900	3887.75	3.09	0	-364	3973	3936	3903	3866	3833	3920	3850	499	1170	1000	2880	5	1	49347483	1925	10.46	0.43	12	0.06	373.00	9099.00	5400	20230406	-27.78	3570	20231027	9.24	5400	-27.78	20230406	3570	9.24	20231027	5400	-27.78	20230406	3570	9.24	20231027	1.88	N	015860	1000	498 억	1524885	N	N	7	N	N
17	20231228	090317	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3885	-15	5	-0.38	3965270	1021	1.22	3900	3900	3880	5070	2730	3900	3883.71	3.09	0	0	3973	3936	3903	3866	3833	3920	3850	499	1170	1000	2880	5	1	49347483	1917	10.42	0.43	12	0.00	373.00	9099.00	5400	20230406	-28.06	3570	20231027	8.82	5400	-28.06	20230406	3570	8.82	20231027	5400	-28.06	20230406	3570	8.82	20231027	1.88	N	015860	1000	498 억	1524885	N	N	7	N	N
18	20231227	160317	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3900	-30	5	-0.76	325623650	83450	67.09	3905	3940	3870	5100	2755	3930	3902.05	3.09	0	-30874	4006	3967	3946	3907	3886	3957	3897	499	1170	1000	2900	5	1	49347483	1925	10.46	0.43	12	0.17	373.00	9099.00	5400	20230406	-27.78	3570	20231027	9.24	5400	-27.78	20230406	3570	9.24	20231027	5400	-27.78	20230406	3570	9.24	20231027	1.94	N	015860	1000	498 억	1527139	N	N	7	N	N
19	20231227	150319	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3885	-45	5	-1.15	313481545	80334	64.59	3905	3940	3870	5100	2755	3930	3902.23	3.09	0	-29573	4006	3967	3946	3907	3886	3957	3897	499	1170	1000	2900	5	1	49347483	1917	10.42	0.43	12	0.16	373.00	9099.00	5400	20230406	-28.06	3570	20231027	8.82	5400	-28.06	20230406	3570	8.82	20231027	5400	-28.06	20230406	3570	8.82	20231027	1.94	N	015860	1000	498 억	1527139	N	N	0	N	N
20	20231227	140318	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3875	-55	5	-1.40	295115435	75601	60.78	3905	3940	3870	5100	2755	3930	3903.59	3.09	0	-27556	4006	3967	3946	3907	3886	3957	3897	499	1170	1000	2900	5	1	49347483	1912	10.39	0.43	12	0.15	373.00	9099.00	5400	20230406	-28.24	3570	20231027	8.54	5400	-28.24	20230406	3570	8.54	20231027	5400	-28.24	20230406	3570	8.54	20231027	1.94	N	015860	1000	498 억	1527139	N	N	0	N	N
21	20231227	130317	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3875	-55	5	-1.40	282219105	72278	58.11	3905	3940	3870	5100	2755	3930	3904.63	3.09	0	-24765	4006	3967	3946	3907	3886	3957	3897	499	1170	1000	2900	5	1	49347483	1912	10.39	0.43	12	0.15	373.00	9099.00	5400	20230406	-28.24	3570	20231027	8.54	5400	-28.24	20230406	3570	8.54	20231027	5400	-28.24	20230406	3570	8.54	20231027	1.94	N	015860	1000	498 억	1527139	N	N	0	N	N
22	20231227	120316	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3875	-55	5	-1.40	271377240	69484	55.86	3905	3940	3870	5100	2755	3930	3905.61	3.09	0	-22013	4006	3967	3946	3907	3886	3957	3897	499	1170	1000	2900	5	1	49347483	1912	10.39	0.43	12	0.14	373.00	9099.00	5400	20230406	-28.24	3570	20231027	8.54	5400	-28.24	20230406	3570	8.54	20231027	5400	-28.24	20230406	3570	8.54	20231027	1.94	N	015860	1000	498 억	1527139	N	N	0	N	N
23	20231227	110318	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3890	-40	5	-1.02	231598860	59227	47.62	3905	3940	3880	5100	2755	3930	3910.36	3.09	0	-17499	4006	3967	3946	3907	3886	3957	3897	499	1170	1000	2900	5	1	49347483	1920	10.43	0.43	12	0.12	373.00	9099.00	5400	20230406	-27.96	3570	20231027	8.96	5400	-27.96	20230406	3570	8.96	20231027	5400	-27.96	20230406	3570	8.96	20231027	1.94	N	015860	1000	498 억	1527139	N	N	0	N	N
24	20231227	100318	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3935	5	2	0.13	132246750	33777	27.16	3905	3935	3900	5100	2755	3930	3915.29	3.09	0	1053	4006	3967	3946	3907	3886	3957	3897	499	1170	1000	2900	5	1	49347483	1942	10.55	0.43	12	0.07	373.00	9099.00	5400	20230406	-27.13	3570	20231027	10.22	5400	-27.13	20230406	3570	10.22	20231027	5400	-27.13	20230406	3570	10.22	20231027	1.94	N	015860	1000	498 억	1527139	N	N	0	N	N
25	20231227	090319	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3905	-25	5	-0.64	31681825	8106	6.52	3905	3915	3900	5100	2755	3930	3908.44	3.09	0	2466	4006	3967	3946	3907	3886	3957	3897	499	1170	1000	2900	5	1	49347483	1927	10.47	0.43	12	0.02	373.00	9099.00	5400	20230406	-27.69	3570	20231027	9.38	5400	-27.69	20230406	3570	9.38	20231027	5400	-27.69	20230406	3570	9.38	20231027	1.94	N	015860	1000	498 억	1527139	N	N	0	N	N
26	20231226	160318	57	100.00	KOSPI	금융업	N	N	N	N		N	3930	-25	5	-0.63	491805935	124298	75.57	3960	3985	3925	5140	2770	3955	3956.67	3.12	0	-11322	4051	4002	3921	3872	3791	4027	3897	499	1185	1000	2920	5	1	49347483	1939	10.54	0.43	12	0.25	373.00	9099.00	5400	20230406	-27.22	3570	20231027	10.08	5400	-27.22	20230406	3570	10.08	20231027	5400	-27.22	20230406	3570	10.08	20231027	1.93	N	015860	1000	498 억	1540636	N	N	1	N	N
27	20231226	150317	57	100.00	KOSPI	금융업	N	N	N	N		N	3950	-5	5	-0.13	423444595	106944	65.02	3960	3985	3925	5140	2770	3955	3959.50	3.12	0	-12700	4051	4002	3921	3872	3791	4027	3897	499	1185	1000	2920	5	1	49347483	1949	10.59	0.43	12	0.22	373.00	9099.00	5400	20230406	-26.85	3570	20231027	10.64	5400	-26.85	20230406	3570	10.64	20231027	5400	-26.85	20230406	3570	10.64	20231027	1.93	N	015860	1000	498 억	1540636	N	N	1	N	N
28	20231226	140319	57	100.00	KOSPI	금융업	N	N	N	N		N	3955	0	3	0.00	284764160	71910	43.72	3960	3985	3925	5140	2770	3955	3960.01	3.12	0	-11962	4051	4002	3921	3872	3791	4027	3897	499	1185	1000	2920	5	1	49347483	1952	10.60	0.43	12	0.15	373.00	9099.00	5400	20230406	-26.76	3570	20231027	10.78	5400	-26.76	20230406	3570	10.78	20231027	5400	-26.76	20230406	3570	10.78	20231027	1.93	N	015860	1000	498 억	1540636	N	N	1	N	N
29	20231226	130318	57	100.00	KOSPI	금융업	N	N	N	N		N	3970	15	2	0.38	217137040	54838	33.34	3960	3985	3925	5140	2770	3955	3959.61	3.12	0	-12095	4051	4002	3921	3872	3791	4027	3897	499	1185	1000	2920	5	1	49347483	1959	10.64	0.44	12	0.11	373.00	9099.00	5400	20230406	-26.48	3570	20231027	11.20	5400	-26.48	20230406	3570	11.20	20231027	5400	-26.48	20230406	3570	11.20	20231027	1.93	N	015860	1000	498 억	1540636	N	N	1	N	N
30	20231226	120318	57	100.00	KOSPI	금융업	N	N	N	N		N	3950	-5	5	-0.13	146372970	37025	22.51	3960	3975	3925	5140	2770	3955	3953.36	3.12	0	-11942	4051	4002	3921	3872	3791	4027	3897	499	1185	1000	2920	5	1	49347483	1949	10.59	0.43	12	0.08	373.00	9099.00	5400	20230406	-26.85	3570	20231027	10.64	5400	-26.85	20230406	3570	10.64	20231027	5400	-26.85	20230406	3570	10.64	20231027	1.93	N	015860	1000	498 억	1540636	N	N	1	N	N
31	20231226	110320	57	100.00	KOSPI	금융업	N	N	N	N		N	3950	-5	5	-0.13	89243505	22585	13.73	3960	3975	3925	5140	2770	3955	3951.45	3.12	0	-10638	4051	4002	3921	3872	3791	4027	3897	499	1185	1000	2920	5	1	49347483	1949	10.59	0.43	12	0.05	373.00	9099.00	5400	20230406	-26.85	3570	20231027	10.64	5400	-26.85	20230406	3570	10.64	20231027	5400	-26.85	20230406	3570	10.64	20231027	1.93	N	015860	1000	498 억	1540636	N	N	1	N	N
32	20231226	100318	57	100.00	KOSPI	금융업	N	N	N	N		N	3965	10	2	0.25	65645110	16612	10.10	3960	3975	3925	5140	2770	3955	3951.67	3.12	0	-6136	4051	4002	3921	3872	3791	4027	3897	499	1185	1000	2920	5	1	49347483	1957	10.63	0.44	12	0.03	373.00	9099.00	5400	20230406	-26.57	3570	20231027	11.06	5400	-26.57	20230406	3570	11.06	20231027	5400	-26.57	20230406	3570	11.06	20231027	1.93	N	015860	1000	498 억	1540636	N	N	1	N	N
33	20231226	090318	57	100.00	KOSPI	금융업	N	N	N	N		N	3925	-30	5	-0.76	22089560	5592	3.40	3960	3960	3925	5140	2770	3955	3950.21	3.12	0	-2511	4051	4002	3921	3872	3791	4027	3897	499	1185	1000	2920	5	1	49347483	1937	10.52	0.43	12	0.01	373.00	9099.00	5400	20230406	-27.31	3570	20231027	9.94	5400	-27.31	20230406	3570	9.94	20231027	5400	-27.31	20230406	3570	9.94	20231027	1.93	N	015860	1000	498 억	1540636	N	N	1	N	N
34	20231222	160315	57	100.00	KOSPI	금융업	N	N	N	N		N	3955	110	2	2.86	642630230	164158	435.84	3840	3970	3840	4995	2695	3845	3914.45	3.13	0	-7430	3888	3866	3853	3831	3818	3860	3825	499	1150	1000	2840	5	1	49347483	1952	10.60	0.43	12	0.33	373.00	9099.00	5400	20230406	-26.76	3570	20231027	10.78	5400	-26.76	20230406	3570	10.78	20231027	5400	-26.76	20230406	3570	10.78	20231027	1.98	N	015860	1000	498 억	1546602	N	N	1	N	N
35	20231222	150315	57	100.00	KOSPI	금융업	N	N	N	N		N	3930	85	2	2.21	578454180	147880	392.62	3840	3970	3840	4995	2695	3845	3911.65	3.13	0	-3454	3888	3866	3853	3831	3818	3860	3825	499	1150	1000	2840	5	1	49347483	1939	10.54	0.43	12	0.30	373.00	9099.00	5400	20230406	-27.22	3570	20231027	10.08	5400	-27.22	20230406	3570	10.08	20231027	5400	-27.22	20230406	3570	10.08	20231027	1.98	N	015860	1000	498 억	1546602	N	N	0	N	N
36	20231222	140314	57	100.00	KOSPI	금융업	N	N	N	N		N	3905	60	2	1.56	511013420	130702	347.01	3840	3970	3840	4995	2695	3845	3909.76	3.13	0	-371	3888	3866	3853	3831	3818	3860	3825	499	1150	1000	2840	5	1	49347483	1927	10.47	0.43	12	0.26	373.00	9099.00	5400	20230406	-27.69	3570	20231027	9.38	5400	-27.69	20230406	3570	9.38	20231027	5400	-27.69	20230406	3570	9.38	20231027	1.98	N	015860	1000	498 억	1546602	N	N	0	N	N
37	20231222	130312	57	100.00	KOSPI	금융업	N	N	N	N		N	3920	75	2	1.95	308337675	79165	210.18	3840	3955	3840	4995	2695	3845	3894.87	3.13	0	-2884	3888	3866	3853	3831	3818	3860	3825	499	1150	1000	2840	5	1	49347483	1934	10.51	0.43	12	0.16	373.00	9099.00	5400	20230406	-27.41	3570	20231027	9.80	5400	-27.41	20230406	3570	9.80	20231027	5400	-27.41	20230406	3570	9.80	20231027	1.98	N	015860	1000	498 억	1546602	N	N	0	N	N
38	20231222	120313	57	100.00	KOSPI	금융업	N	N	N	N		N	3880	35	2	0.91	156119080	40288	106.96	3840	3900	3840	4995	2695	3845	3875.08	3.13	0	-4886	3888	3866	3853	3831	3818	3860	3825	499	1150	1000	2840	5	1	49347483	1915	10.40	0.43	12	0.08	373.00	9099.00	5400	20230406	-28.15	3570	20231027	8.68	5400	-28.15	20230406	3570	8.68	20231027	5400	-28.15	20230406	3570	8.68	20231027	1.98	N	015860	1000	498 억	1546602	N	N	0	N	N
39	20231222	110314	57	100.00	KOSPI	금융업	N	N	N	N		N	3885	40	2	1.04	131469135	33930	90.08	3840	3900	3840	4995	2695	3845	3874.72	3.13	0	-4366	3888	3866	3853	3831	3818	3860	3825	499	1150	1000	2840	5	1	49347483	1917	10.42	0.43	12	0.07	373.00	9099.00	5400	20230406	-28.06	3570	20231027	8.82	5400	-28.06	20230406	3570	8.82	20231027	5400	-28.06	20230406	3570	8.82	20231027	1.98	N	015860	1000	498 억	1546602	N	N	0	N	N
40	20231222	100312	57	100.00	KOSPI	금융업	N	N	N	N		N	3885	40	2	1.04	98435010	25397	67.43	3840	3900	3840	4995	2695	3845	3875.85	3.13	0	-4105	3888	3866	3853	3831	3818	3860	3825	499	1150	1000	2840	5	1	49347483	1917	10.42	0.43	12	0.05	373.00	9099.00	5400	20230406	-28.06	3570	20231027	8.82	5400	-28.06	20230406	3570	8.82	20231027	5400	-28.06	20230406	3570	8.82	20231027	1.98	N	015860	1000	498 억	1546602	N	N	0	N	N
41	20231222	090312	57	100.00	KOSPI	금융업	N	N	N	N		N	3855	10	2	0.26	2273415	592	1.57	3840	3855	3840	4995	2695	3845	3840.23	3.13	0	-75	3888	3866	3853	3831	3818	3860	3825	499	1150	1000	2840	5	1	49347483	1902	10.34	0.42	12	0.00	373.00	9099.00	5400	20230406	-28.61	3570	20231027	7.98	5400	-28.61	20230406	3570	7.98	20231027	5400	-28.61	20230406	3570	7.98	20231027	1.98	N	015860	1000	498 억	1546602	N	N	0	N	N
42	20231221	160312	57	100.00	KOSPI	금융업	N	N	N	N		N	3845	-5	5	-0.13	143155410	37165	57.18	3850	3875	3840	5000	2695	3850	3851.90	3.14	0	-4161	3893	3871	3853	3831	3813	3882	3842	499	1150	1000	2840	5	1	49347483	1897	10.31	0.42	12	0.08	373.00	9099.00	5400	20230406	-28.80	3570	20231027	7.70	5400	-28.80	20230406	3570	7.70	20231027	5400	-28.80	20230406	3570	7.70	20231027	1.98	N	015860	1000	498 억	1549983	N	N	0	N	N
43	20231221	150313	57	100.00	KOSPI	금융업	N	N	N	N		N	3845	-5	5	-0.13	129203345	33535	51.60	3850	3875	3840	5000	2695	3850	3852.79	3.14	0	-2300	3893	3871	3853	3831	3813	3882	3842	499	1150	1000	2840	5	1	49347483	1897	10.31	0.42	12	0.07	373.00	9099.00	5400	20230406	-28.80	3570	20231027	7.70	5400	-28.80	20230406	3570	7.70	20231027	5400	-28.80	20230406	3570	7.70	20231027	1.98	N	015860	1000	498 억	1549983	N	N	0	N	N
44	20231221	140311	57	100.00	KOSPI	금융업	N	N	N	N		N	3845	-5	5	-0.13	113407535	29427	45.28	3850	3875	3840	5000	2695	3850	3853.86	3.14	0	-1745	3893	3871	3853	3831	3813	3882	3842	499	1150	1000	2840	5	1	49347483	1897	10.31	0.42	12	0.06	373.00	9099.00	5400	20230406	-28.80	3570	20231027	7.70	5400	-28.80	20230406	3570	7.70	20231027	5400	-28.80	20230406	3570	7.70	20231027	1.98	N	015860	1000	498 억	1549983	N	N	0	N	N
45	20231221	130312	57	100.00	KOSPI	금융업	N	N	N	N		N	3850	0	3	0.00	103300145	26805	41.24	3850	3875	3840	5000	2695	3850	3853.76	3.14	0	-1426	3893	3871	3853	3831	3813	3882	3842	499	1150	1000	2840	5	1	49347483	1900	10.32	0.42	12	0.05	373.00	9099.00	5400	20230406	-28.70	3570	20231027	7.84	5400	-28.70	20230406	3570	7.84	20231027	5400	-28.70	20230406	3570	7.84	20231027	1.98	N	015860	1000	498 억	1549983	N	N	0	N	N
46	20231221	120312	57	100.00	KOSPI	금융업	N	N	N	N		N	3845	-5	5	-0.13	87094310	22591	34.76	3850	3875	3840	5000	2695	3850	3855.27	3.14	0	-966	3893	3871	3853	3831	3813	3882	3842	499	1150	1000	2840	5	1	49347483	1897	10.31	0.42	12	0.05	373.00	9099.00	5400	20230406	-28.80	3570	20231027	7.70	5400	-28.80	20230406	3570	7.70	20231027	5400	-28.80	20230406	3570	7.70	20231027	1.98	N	015860	1000	498 억	1549983	N	N	0	N	N
47	20231221	110313	57	100.00	KOSPI	금융업	N	N	N	N		N	3840	-10	5	-0.26	72274090	18747	28.85	3850	3875	3840	5000	2695	3850	3855.23	3.14	0	-482	3893	3871	3853	3831	3813	3882	3842	499	1150	1000	2840	5	1	49347483	1895	10.29	0.42	12	0.04	373.00	9099.00	5400	20230406	-28.89	3570	20231027	7.56	5400	-28.89	20230406	3570	7.56	20231027	5400	-28.89	20230406	3570	7.56	20231027	1.98	N	015860	1000	498 억	1549983	N	N	0	N	N
48	20231221	100311	57	100.00	KOSPI	금융업	N	N	N	N		N	3855	5	2	0.13	33643455	8736	13.44	3850	3865	3840	5000	2695	3850	3851.13	3.14	0	1285	3893	3871	3853	3831	3813	3882	3842	499	1150	1000	2840	5	1	49347483	1902	10.34	0.42	12	0.02	373.00	9099.00	5400	20230406	-28.61	3570	20231027	7.98	5400	-28.61	20230406	3570	7.98	20231027	5400	-28.61	20230406	3570	7.98	20231027	1.98	N	015860	1000	498 억	1549983	N	N	0	N	N
49	20231221	090312	57	100.00	KOSPI	금융업	N	N	N	N		N	3855	5	2	0.13	3619050	940	1.45	3850	3855	3850	5000	2695	3850	3850.05	3.14	0	-58	3893	3871	3853	3831	3813	3882	3842	499	1150	1000	2840	5	1	49347483	1902	10.34	0.42	12	0.00	373.00	9099.00	5400	20230406	-28.61	3570	20231027	7.98	5400	-28.61	20230406	3570	7.98	20231027	5400	-28.61	20230406	3570	7.98	20231027	1.98	N	015860	1000	498 억	1549983	N	N	0	N	N
50	20231220	160312	57	100.00	KOSPI	금융업	N	N	N	N		N	3850	15	2	0.39	250257620	64953	174.92	3835	3875	3835	4985	2685	3835	3852.90	3.15	0	-5643	3888	3861	3843	3816	3798	3852	3807	499	1150	1000	2830	5	1	49347483	1900	10.32	0.42	12	0.13	373.00	9099.00	5400	20230406	-28.70	3570	20231027	7.84	5400	-28.70	20230406	3570	7.84	20231027	5400	-28.70	20230406	3570	7.84	20231027	1.95	N	015860	1000	498 억	1555492	N	N	0	N	N
51	20231220	150328	57	100.00	KOSPI	금융업	N	N	N	N		N	3855	20	2	0.52	228621870	59337	159.79	3835	3875	3835	4985	2685	3835	3852.94	3.15	0	-4881	3888	3861	3843	3816	3798	3852	3807	499	1150	1000	2830	5	1	49347483	1902	10.34	0.42	12	0.12	373.00	9099.00	5400	20230406	-28.61	3570	20231027	7.98	5400	-28.61	20230406	3570	7.98	20231027	5400	-28.61	20230406	3570	7.98	20231027	1.95	N	015860	1000	498 억	1555492	N	N	0	N	N
52	20231220	140331	57	100.00	KOSPI	금융업	N	N	N	N		N	3865	30	2	0.78	196661205	51059	137.50	3835	3875	3835	4985	2685	3835	3851.65	3.15	0	-4284	3888	3861	3843	3816	3798	3852	3807	499	1150	1000	2830	5	1	49347483	1907	10.36	0.42	12	0.10	373.00	9099.00	5400	20230406	-28.43	3570	20231027	8.26	5400	-28.43	20230406	3570	8.26	20231027	5400	-28.43	20230406	3570	8.26	20231027	1.95	N	015860	1000	498 억	1555492	N	N	0	N	N
53	20231220	130332	57	100.00	KOSPI	금융업	N	N	N	N		N	3860	25	2	0.65	171377870	44507	119.86	3835	3875	3835	4985	2685	3835	3850.58	3.15	0	-2336	3888	3861	3843	3816	3798	3852	3807	499	1150	1000	2830	5	1	49347483	1905	10.35	0.42	12	0.09	373.00	9099.00	5400	20230406	-28.52	3570	20231027	8.12	5400	-28.52	20230406	3570	8.12	20231027	5400	-28.52	20230406	3570	8.12	20231027	1.95	N	015860	1000	498 억	1555492	N	N	0	N	N
54	20231220	120311	57	100.00	KOSPI	금융업	N	N	N	N		N	3845	10	2	0.26	158095905	41055	110.56	3835	3875	3835	4985	2685	3835	3850.83	3.15	0	-1074	3888	3861	3843	3816	3798	3852	3807	499	1150	1000	2830	5	1	49347483	1897	10.31	0.42	12	0.08	373.00	9099.00	5400	20230406	-28.80	3570	20231027	7.70	5400	-28.80	20230406	3570	7.70	20231027	5400	-28.80	20230406	3570	7.70	20231027	1.95	N	015860	1000	498 억	1555492	N	N	0	N	N
55	20231220	110314	57	100.00	KOSPI	금융업	N	N	N	N		N	3865	30	2	0.78	41240395	10684	28.77	3835	3875	3835	4985	2685	3835	3860.01	3.15	0	159	3888	3861	3843	3816	3798	3852	3807	499	1150	1000	2830	5	1	49347483	1907	10.36	0.42	12	0.02	373.00	9099.00	5400	20230406	-28.43	3570	20231027	8.26	5400	-28.43	20230406	3570	8.26	20231027	5400	-28.43	20230406	3570	8.26	20231027	1.95	N	015860	1000	498 억	1555492	N	N	0	N	N
56	20231220	100312	57	100.00	KOSPI	금융업	N	N	N	N		N	3860	25	2	0.65	13855795	3598	9.69	3835	3865	3835	4985	2685	3835	3850.97	3.15	0	98	3888	3861	3843	3816	3798	3852	3807	499	1150	1000	2830	5	1	49347483	1905	10.35	0.42	12	0.01	373.00	9099.00	5400	20230406	-28.52	3570	20231027	8.12	5400	-28.52	20230406	3570	8.12	20231027	5400	-28.52	20230406	3570	8.12	20231027	1.95	N	015860	1000	498 억	1555492	N	N	0	N	N
57	20231220	090311	57	100.00	KOSPI	금융업	N	N	N	N		N	3835	0	3	0.00	3079505	803	2.16	3835	3835	3835	4985	2685	3835	3835.00	3.15	0	142	3888	3861	3843	3816	3798	3852	3807	499	1150	1000	2830	5	1	49347483	1892	10.28	0.42	12	0.00	373.00	9099.00	5400	20230406	-28.98	3570	20231027	7.42	5400	-28.98	20230406	3570	7.42	20231027	5400	-28.98	20230406	3570	7.42	20231027	1.95	N	015860	1000	498 억	1555492	N	N	0	N	N
58	20231219	160312	57	100.00	KOSPI	금융업	N	N	N	N		N	3835	-30	5	-0.78	142322925	37082	69.30	3865	3870	3825	5020	2710	3865	3838.07	3.17	0	-7548	3948	3906	3878	3836	3808	3892	3822	499	1155	1000	2860	5	1	49347483	1892	10.28	0.42	12	0.08	373.00	9099.00	5400	20230406	-28.98	3570	20231027	7.42	5400	-28.98	20230406	3570	7.42	20231027	5400	-28.98	20230406	3570	7.42	20231027	1.95	N	015860	1000	498 억	1562518	N	N	0	N	N
59	20231219	150313	57	100.00	KOSPI	금융업	N	N	N	N		N	3835	-30	5	-0.78	124524880	32439	60.62	3865	3870	3825	5020	2710	3865	3838.74	3.17	0	-6093	3948	3906	3878	3836	3808	3892	3822	499	1155	1000	2860	5	1	49347483	1892	10.28	0.42	12	0.07	373.00	9099.00	5400	20230406	-28.98	3570	20231027	7.42	5400	-28.98	20230406	3570	7.42	20231027	5400	-28.98	20230406	3570	7.42	20231027	1.95	N	015860	1000	498 억	1562518	N	N	0	N	N
60	20231219	140313	57	100.00	KOSPI	금융업	N	N	N	N		N	3850	-15	5	-0.39	83681230	21783	40.71	3865	3870	3825	5020	2710	3865	3841.58	3.17	0	-5423	3948	3906	3878	3836	3808	3892	3822	499	1155	1000	2860	5	1	49347483	1900	10.32	0.42	12	0.04	373.00	9099.00	5400	20230406	-28.70	3570	20231027	7.84	5400	-28.70	20230406	3570	7.84	20231027	5400	-28.70	20230406	3570	7.84	20231027	1.95	N	015860	1000	498 억	1562518	N	N	0	N	N
61	20231219	130312	57	100.00	KOSPI	금융업	N	N	N	N		N	3845	-20	5	-0.52	76736480	19978	37.33	3865	3870	3825	5020	2710	3865	3841.05	3.17	0	-4570	3948	3906	3878	3836	3808	3892	3822	499	1155	1000	2860	5	1	49347483	1897	10.31	0.42	12	0.04	373.00	9099.00	5400	20230406	-28.80	3570	20231027	7.70	5400	-28.80	20230406	3570	7.70	20231027	5400	-28.80	20230406	3570	7.70	20231027	1.95	N	015860	1000	498 억	1562518	N	N	0	N	N
62	20231219	120313	57	100.00	KOSPI	금융업	N	N	N	N		N	3845	-20	5	-0.52	56306850	14668	27.41	3865	3870	3825	5020	2710	3865	3838.75	3.17	0	-2925	3948	3906	3878	3836	3808	3892	3822	499	1155	1000	2860	5	1	49347483	1897	10.31	0.42	12	0.03	373.00	9099.00	5400	20230406	-28.80	3570	20231027	7.70	5400	-28.80	20230406	3570	7.70	20231027	5400	-28.80	20230406	3570	7.70	20231027	1.95	N	015860	1000	498 억	1562518	N	N	0	N	N
63	20231219	110313	57	100.00	KOSPI	금융업	N	N	N	N		N	3835	-30	5	-0.78	39706785	10341	19.32	3865	3870	3825	5020	2710	3865	3839.74	3.17	0	-3961	3948	3906	3878	3836	3808	3892	3822	499	1155	1000	2860	5	1	49347483	1892	10.28	0.42	12	0.02	373.00	9099.00	5400	20230406	-28.98	3570	20231027	7.42	5400	-28.98	20230406	3570	7.42	20231027	5400	-28.98	20230406	3570	7.42	20231027	1.95	N	015860	1000	498 억	1562518	N	N	0	N	N
64	20231219	100311	57	100.00	KOSPI	금융업	N	N	N	N		N	3830	-35	5	-0.91	27814980	7239	13.53	3865	3870	3825	5020	2710	3865	3842.38	3.17	0	-3307	3948	3906	3878	3836	3808	3892	3822	499	1155	1000	2860	5	1	49347483	1890	10.27	0.42	12	0.01	373.00	9099.00	5400	20230406	-29.07	3570	20231027	7.28	5400	-29.07	20230406	3570	7.28	20231027	5400	-29.07	20230406	3570	7.28	20231027	1.95	N	015860	1000	498 억	1562518	N	N	0	N	N
65	20231219	090311	57	100.00	KOSPI	금융업	N	N	N	N		N	3865	0	3	0.00	531995	138	0.26	3865	3865	3850	5020	2710	3865	3855.04	3.17	0	-97	3948	3906	3878	3836	3808	3892	3822	499	1155	1000	2860	5	1	49347483	1907	10.36	0.42	12	0.00	373.00	9099.00	5400	20230406	-28.43	3570	20231027	8.26	5400	-28.43	20230406	3570	8.26	20231027	5400	-28.43	20230406	3570	8.26	20231027	1.95	N	015860	1000	498 억	1562518	N	N	0	N	N
66	20231218	160312	57	100.00	KOSPI	금융업	N	N	N	N		N	3865	-45	5	-1.15	206741170	53513	114.33	3920	3920	3850	5080	2740	3910	3863.37	3.19	0	-14569	3970	3940	3905	3875	3840	3955	3890	499	1170	1000	2890	5	1	49347483	1907	10.36	0.42	12	0.11	373.00	9099.00	5400	20230406	-28.43	3570	20231027	8.26	5400	-28.43	20230406	3570	8.26	20231027	5400	-28.43	20230406	3570	8.26	20231027	1.95	N	015860	1000	498 억	1576629	N	N	0	N	N
67	20231218	150311	57	100.00	KOSPI	금융업	N	N	N	N		N	3855	-55	5	-1.41	181191970	46893	100.19	3920	3920	3850	5080	2740	3910	3863.94	3.19	0	-10947	3970	3940	3905	3875	3840	3955	3890	499	1170	1000	2890	5	1	49347483	1902	10.34	0.42	12	0.10	373.00	9099.00	5400	20230406	-28.61	3570	20231027	7.98	5400	-28.61	20230406	3570	7.98	20231027	5400	-28.61	20230406	3570	7.98	20231027	1.95	N	015860	1000	498 억	1576629	N	N	0	N	N
68	20231218	140311	57	100.00	KOSPI	금융업	N	N	N	N		N	3875	-35	5	-0.90	153087120	39603	84.61	3920	3920	3850	5080	2740	3910	3865.54	3.19	0	-8555	3970	3940	3905	3875	3840	3955	3890	499	1170	1000	2890	5	1	49347483	1912	10.39	0.43	12	0.08	373.00	9099.00	5400	20230406	-28.24	3570	20231027	8.54	5400	-28.24	20230406	3570	8.54	20231027	5400	-28.24	20230406	3570	8.54	20231027	1.95	N	015860	1000	498 억	1576629	N	N	0	N	N
69	20231218	130311	57	100.00	KOSPI	금융업	N	N	N	N		N	3855	-55	5	-1.41	128674960	33279	71.10	3920	3920	3850	5080	2740	3910	3866.55	3.19	0	-6273	3970	3940	3905	3875	3840	3955	3890	499	1170	1000	2890	5	1	49347483	1902	10.34	0.42	12	0.07	373.00	9099.00	5400	20230406	-28.61	3570	20231027	7.98	5400	-28.61	20230406	3570	7.98	20231027	5400	-28.61	20230406	3570	7.98	20231027	1.95	N	015860	1000	498 억	1576629	N	N	0	N	N
70	20231218	120309	57	100.00	KOSPI	금융업	N	N	N	N		N	3880	-30	5	-0.77	114525530	29614	63.27	3920	3920	3850	5080	2740	3910	3867.28	3.19	0	-4952	3970	3940	3905	3875	3840	3955	3890	499	1170	1000	2890	5	1	49347483	1915	10.40	0.43	12	0.06	373.00	9099.00	5400	20230406	-28.15	3570	20231027	8.68	5400	-28.15	20230406	3570	8.68	20231027	5400	-28.15	20230406	3570	8.68	20231027	1.95	N	015860	1000	498 억	1576629	N	N	0	N	N
71	20231218	110310	57	100.00	KOSPI	금융업	N	N	N	N		N	3870	-40	5	-1.02	98667285	25522	54.53	3920	3920	3850	5080	2740	3910	3865.97	3.19	0	-2492	3970	3940	3905	3875	3840	3955	3890	499	1170	1000	2890	5	1	49347483	1910	10.38	0.43	12	0.05	373.00	9099.00	5400	20230406	-28.33	3570	20231027	8.40	5400	-28.33	20230406	3570	8.40	20231027	5400	-28.33	20230406	3570	8.40	20231027	1.95	N	015860	1000	498 억	1576629	N	N	0	N	N
72	20231218	100310	57	100.00	KOSPI	금융업	N	N	N	N		N	3890	-20	5	-0.51	39010970	10053	21.48	3920	3920	3860	5080	2740	3910	3880.53	3.19	0	-2075	3970	3940	3905	3875	3840	3955	3890	499	1170	1000	2890	5	1	49347483	1920	10.43	0.43	12	0.02	373.00	9099.00	5400	20230406	-27.96	3570	20231027	8.96	5400	-27.96	20230406	3570	8.96	20231027	5400	-27.96	20230406	3570	8.96	20231027	1.95	N	015860	1000	498 억	1576629	N	N	0	N	N
73	20231218	090307	57	100.00	KOSPI	금융업	N	N	N	N		N	3915	5	2	0.13	3138715	804	1.72	3920	3920	3900	5080	2740	3910	3903.87	3.19	0	-670	3970	3940	3905	3875	3840	3955	3890	499	1170	1000	2890	5	1	49347483	1932	10.50	0.43	12	0.00	373.00	9099.00	5400	20230406	-27.50	3570	20231027	9.66	5400	-27.50	20230406	3570	9.66	20231027	5400	-27.50	20230406	3570	9.66	20231027	1.95	N	015860	1000	498 억	1576629	N	N	0	N	N
74	20231215	160309	57	100.00	KOSPI	금융업	N	N	N	N		N	3910	10	2	0.26	182721620	46804	38.93	3890	3935	3870	5070	2730	3900	3903.95	3.20	0	-8906	4036	3967	3886	3817	3736	4002	3852	499	1170	1000	2880	5	1	49347483	1929	10.48	0.43	12	0.09	373.00	9099.00	5400	20230406	-27.59	3570	20231027	9.52	5400	-27.59	20230406	3570	9.52	20231027	5400	-27.59	20230406	3570	9.52	20231027	1.94	N	015860	1000	498 억	1580841	N	N	0	N	N
75	20231215	150310	57	100.00	KOSPI	금융업	N	N	N	N		N	3875	-25	5	-0.64	166624835	42671	35.50	3890	3935	3870	5070	2730	3900	3904.88	3.20	0	-6734	4036	3967	3886	3817	3736	4002	3852	499	1170	1000	2880	5	1	49347483	1912	10.39	0.43	12	0.09	373.00	9099.00	5400	20230406	-28.24	3570	20231027	8.54	5400	-28.24	20230406	3570	8.54	20231027	5400	-28.24	20230406	3570	8.54	20231027	1.94	N	015860	1000	498 억	1580841	N	N	0	N	N
76	20231215	140310	57	100.00	KOSPI	금융업	N	N	N	N		N	3890	-10	5	-0.26	151900190	38872	32.34	3890	3935	3880	5070	2730	3900	3907.71	3.20	0	-3840	4036	3967	3886	3817	3736	4002	3852	499	1170	1000	2880	5	1	49347483	1920	10.43	0.43	12	0.08	373.00	9099.00	5400	20230406	-27.96	3570	20231027	8.96	5400	-27.96	20230406	3570	8.96	20231027	5400	-27.96	20230406	3570	8.96	20231027	1.94	N	015860	1000	498 억	1580841	N	N	0	N	N
77	20231215	130308	57	100.00	KOSPI	금융업	N	N	N	N		N	3885	-15	5	-0.38	131014685	33494	27.86	3890	3935	3885	5070	2730	3900	3911.60	3.20	0	-3752	4036	3967	3886	3817	3736	4002	3852	499	1170	1000	2880	5	1	49347483	1917	10.42	0.43	12	0.07	373.00	9099.00	5400	20230406	-28.06	3570	20231027	8.82	5400	-28.06	20230406	3570	8.82	20231027	5400	-28.06	20230406	3570	8.82	20231027	1.94	N	015860	1000	498 억	1580841	N	N	0	N	N
78	20231215	120308	57	100.00	KOSPI	금융업	N	N	N	N		N	3910	10	2	0.26	116357910	29730	24.73	3890	3935	3890	5070	2730	3900	3913.84	3.20	0	-1741	4036	3967	3886	3817	3736	4002	3852	499	1170	1000	2880	5	1	49347483	1929	10.48	0.43	12	0.06	373.00	9099.00	5400	20230406	-27.59	3570	20231027	9.52	5400	-27.59	20230406	3570	9.52	20231027	5400	-27.59	20230406	3570	9.52	20231027	1.94	N	015860	1000	498 억	1580841	N	N	0	N	N
79	20231215	110309	57	100.00	KOSPI	금융업	N	N	N	N		N	3920	20	2	0.51	109789515	28047	23.33	3890	3935	3890	5070	2730	3900	3914.50	3.20	0	-1595	4036	3967	3886	3817	3736	4002	3852	499	1170	1000	2880	5	1	49347483	1934	10.51	0.43	12	0.06	373.00	9099.00	5400	20230406	-27.41	3570	20231027	9.80	5400	-27.41	20230406	3570	9.80	20231027	5400	-27.41	20230406	3570	9.80	20231027	1.94	N	015860	1000	498 억	1580841	N	N	0	N	N
80	20231215	100310	57	100.00	KOSPI	금융업	N	N	N	N		N	3925	25	2	0.64	94932555	24251	20.17	3890	3935	3890	5070	2730	3900	3914.60	3.20	0	39	4036	3967	3886	3817	3736	4002	3852	499	1170	1000	2880	5	1	49347483	1937	10.52	0.43	12	0.05	373.00	9099.00	5400	20230406	-27.31	3570	20231027	9.94	5400	-27.31	20230406	3570	9.94	20231027	5400	-27.31	20230406	3570	9.94	20231027	1.94	N	015860	1000	498 억	1580841	N	N	0	N	N
81	20231215	090308	57	100.00	KOSPI	금융업	N	N	N	N		N	3910	10	2	0.26	1124640	288	0.24	3890	3910	3890	5070	2730	3900	3905.58	3.20	0	-56	4036	3967	3886	3817	3736	4002	3852	499	1170	1000	2880	5	1	49347483	1929	10.48	0.43	12	0.00	373.00	9099.00	5400	20230406	-27.59	3570	20231027	9.52	5400	-27.59	20230406	3570	9.52	20231027	5400	-27.59	20230406	3570	9.52	20231027	1.94	N	015860	1000	498 억	1580841	N	N	0	N	N
82	20231214	160309	57	100.00	KOSPI	금융업	N	N	N	N		N	3900	90	2	2.36	467007080	119891	263.27	3805	3955	3805	4950	2670	3810	3895.25	3.22	0	-12214	3843	3826	3808	3791	3773	3827	3792	499	1140	1000	2810	5	1	49347483	1925	10.46	0.43	12	0.24	373.00	9099.00	5400	20230406	-27.78	3570	20231027	9.24	5400	-27.78	20230406	3570	9.24	20231027	5400	-27.78	20230406	3570	9.24	20231027	1.94	N	015860	1000	498 억	1589838	N	N	0	N	N
83	20231214	150318	57	100.00	KOSPI	금융업	N	N	N	N		N	3890	80	2	2.10	443235930	113790	249.87	3805	3955	3805	4950	2670	3810	3895.21	3.22	0	-9729	3843	3826	3808	3791	3773	3827	3792	499	1140	1000	2810	5	1	49347483	1920	10.43	0.43	12	0.23	373.00	9099.00	5400	20230406	-27.96	3570	20231027	8.96	5400	-27.96	20230406	3570	8.96	20231027	5400	-27.96	20230406	3570	8.96	20231027	1.94	N	015860	1000	498 억	1589838	N	N	0	N	N
84	20231214	140318	57	100.00	KOSPI	금융업	N	N	N	N		N	3890	80	2	2.10	414116050	106316	233.46	3805	3955	3805	4950	2670	3810	3895.14	3.22	0	-9317	3843	3826	3808	3791	3773	3827	3792	499	1140	1000	2810	5	1	49347483	1920	10.43	0.43	12	0.22	373.00	9099.00	5400	20230406	-27.96	3570	20231027	8.96	5400	-27.96	20230406	3570	8.96	20231027	5400	-27.96	20230406	3570	8.96	20231027	1.94	N	015860	1000	498 억	1589838	N	N	0	N	N
85	20231214	130312	57	100.00	KOSPI	금융업	N	N	N	N		N	3900	90	2	2.36	385421420	98940	217.26	3805	3955	3805	4950	2670	3810	3895.51	3.22	0	-9495	3843	3826	3808	3791	3773	3827	3792	499	1140	1000	2810	5	1	49347483	1925	10.46	0.43	12	0.20	373.00	9099.00	5400	20230406	-27.78	3570	20231027	9.24	5400	-27.78	20230406	3570	9.24	20231027	5400	-27.78	20230406	3570	9.24	20231027	1.94	N	015860	1000	498 억	1589838	N	N	0	N	N
86	20231214	120320	57	100.00	KOSPI	금융업	N	N	N	N		N	3920	110	2	2.89	342114940	87860	192.93	3805	3955	3805	4950	2670	3810	3893.86	3.22	0	-8382	3843	3826	3808	3791	3773	3827	3792	499	1140	1000	2810	5	1	49347483	1934	10.51	0.43	12	0.18	373.00	9099.00	5400	20230406	-27.41	3570	20231027	9.80	5400	-27.41	20230406	3570	9.80	20231027	5400	-27.41	20230406	3570	9.80	20231027	1.94	N	015860	1000	498 억	1589838	N	N	0	N	N
87	20231214	110312	57	100.00	KOSPI	금융업	N	N	N	N		N	3835	25	2	0.66	100231155	26082	57.27	3805	3855	3805	4950	2670	3810	3842.92	3.22	0	-4788	3843	3826	3808	3791	3773	3827	3792	499	1140	1000	2810	5	1	49347483	1892	10.28	0.42	12	0.05	373.00	9099.00	5400	20230406	-28.98	3570	20231027	7.42	5400	-28.98	20230406	3570	7.42	20231027	5400	-28.98	20230406	3570	7.42	20231027	1.94	N	015860	1000	498 억	1589838	N	N	0	N	N
88	20231214	100306	57	100.00	KOSPI	금융업	N	N	N	N		N	3825	15	2	0.39	36798490	9597	21.07	3805	3850	3805	4950	2670	3810	3834.37	3.22	0	-1744	3843	3826	3808	3791	3773	3827	3792	499	1140	1000	2810	5	1	49347483	1888	10.25	0.42	12	0.02	373.00	9099.00	5400	20230406	-29.17	3570	20231027	7.14	5400	-29.17	20230406	3570	7.14	20231027	5400	-29.17	20230406	3570	7.14	20231027	1.94	N	015860	1000	498 억	1589838	N	N	0	N	N
89	20231214	090256	57	100.00	KOSPI	금융업	N	N	N	N		N	3830	20	2	0.52	2439725	640	1.41	3805	3830	3805	4950	2670	3810	3812.07	3.22	0	187	3843	3826	3808	3791	3773	3827	3792	499	1140	1000	2810	5	1	49347483	1890	10.27	0.42	12	0.00	373.00	9099.00	5400	20230406	-29.07	3570	20231027	7.28	5400	-29.07	20230406	3570	7.28	20231027	5400	-29.07	20230406	3570	7.28	20231027	1.94	N	015860	1000	498 억	1589838	N	N	0	N	N
90	20231213	160307	57	100.00	KOSPI	금융업	N	N	N	N		N	3810	0	3	0.00	173395320	45508	137.93	3810	3825	3790	4950	2670	3810	3810.22	3.24	0	-6681	3856	3832	3811	3787	3766	3832	3787	499	1140	1000	2810	5	1	49347483	1880	10.21	0.42	12	0.09	373.00	9099.00	5400	20230406	-29.44	3570	20231027	6.72	5400	-29.44	20230406	3570	6.72	20231027	5400	-29.44	20230406	3570	6.72	20231027	1.93	N	015860	1000	498 억	1596597	N	N	0	N	N
91	20231213	150314	57	100.00	KOSPI	금융업	N	N	N	N		N	3805	-5	5	-0.13	156223315	41001	124.27	3810	3825	3790	4950	2670	3810	3810.23	3.24	0	-5640	3856	3832	3811	3787	3766	3832	3787	499	1140	1000	2810	5	1	49347483	1878	10.20	0.42	12	0.08	373.00	9099.00	5400	20230406	-29.54	3570	20231027	6.58	5400	-29.54	20230406	3570	6.58	20231027	5400	-29.54	20230406	3570	6.58	20231027	1.93	N	015860	1000	498 억	1596597	N	N	0	N	N
92	20231213	140314	57	100.00	KOSPI	금융업	N	N	N	N		N	3825	15	2	0.39	94575050	24833	75.27	3810	3825	3790	4950	2670	3810	3808.44	3.24	0	-3076	3856	3832	3811	3787	3766	3832	3787	499	1140	1000	2810	5	1	49347483	1888	10.25	0.42	12	0.05	373.00	9099.00	5400	20230406	-29.17	3570	20231027	7.14	5400	-29.17	20230406	3570	7.14	20231027	5400	-29.17	20230406	3570	7.14	20231027	1.93	N	015860	1000	498 억	1596597	N	N	0	N	N
93	20231213	130312	57	100.00	KOSPI	금융업	N	N	N	N		N	3825	15	2	0.39	87581780	23002	69.72	3810	3825	3790	4950	2670	3810	3807.57	3.24	0	-2754	3856	3832	3811	3787	3766	3832	3787	499	1140	1000	2810	5	1	49347483	1888	10.25	0.42	12	0.05	373.00	9099.00	5400	20230406	-29.17	3570	20231027	7.14	5400	-29.17	20230406	3570	7.14	20231027	5400	-29.17	20230406	3570	7.14	20231027	1.93	N	015860	1000	498 억	1596597	N	N	0	N	N
94	20231213	120312	57	100.00	KOSPI	금융업	N	N	N	N		N	3815	5	2	0.13	77155090	20270	61.44	3810	3825	3790	4950	2670	3810	3806.37	3.24	0	-1333	3856	3832	3811	3787	3766	3832	3787	499	1140	1000	2810	5	1	49347483	1883	10.23	0.42	12	0.04	373.00	9099.00	5400	20230406	-29.35	3570	20231027	6.86	5400	-29.35	20230406	3570	6.86	20231027	5400	-29.35	20230406	3570	6.86	20231027	1.93	N	015860	1000	498 억	1596597	N	N	0	N	N
95	20231213	110312	57	100.00	KOSPI	금융업	N	N	N	N		N	3820	10	2	0.26	64626620	16988	51.49	3810	3825	3790	4950	2670	3810	3804.25	3.24	0	-619	3856	3832	3811	3787	3766	3832	3787	499	1140	1000	2810	5	1	49347483	1885	10.24	0.42	12	0.03	373.00	9099.00	5400	20230406	-29.26	3570	20231027	7.00	5400	-29.26	20230406	3570	7.00	20231027	5400	-29.26	20230406	3570	7.00	20231027	1.93	N	015860	1000	498 억	1596597	N	N	0	N	N
96	20231213	100314	57	100.00	KOSPI	금융업	N	N	N	N		N	3805	-5	5	-0.13	45414610	11929	36.16	3810	3825	3790	4950	2670	3810	3807.08	3.24	0	-442	3856	3832	3811	3787	3766	3832	3787	499	1140	1000	2810	5	1	49347483	1878	10.20	0.42	12	0.02	373.00	9099.00	5400	20230406	-29.54	3570	20231027	6.58	5400	-29.54	20230406	3570	6.58	20231027	5400	-29.54	20230406	3570	6.58	20231027	1.93	N	015860	1000	498 억	1596597	N	N	0	N	N
97	20231213	090310	57	100.00	KOSPI	금융업	N	N	N	N		N	3810	0	3	0.00	22860	6	0.02	3810	3810	3810	4950	2670	3810	3810.00	3.24	0	0	3856	3832	3811	3787	3766	3832	3787	499	1140	1000	2810	5	1	49347483	1880	10.21	0.42	12	0.00	373.00	9099.00	5400	20230406	-29.44	3570	20231027	6.72	5400	-29.44	20230406	3570	6.72	20231027	5400	-29.44	20230406	3570	6.72	20231027	1.93	N	015860	1000	498 억	1596597	N	N	0	N	N
98	20231212	160259	57	100.00	KOSPI	금융업	N	N	N	N		N	3810	-10	5	-0.26	125754720	32992	141.61	3810	3835	3790	4965	2675	3820	3811.67	3.25	0	-5691	3843	3831	3813	3801	3783	3837	3807	499	1145	1000	2820	5	1	49347483	1880	10.21	0.42	12	0.07	373.00	9099.00	5400	20230406	-29.44	3570	20231027	6.72	5400	-29.44	20230406	3570	6.72	20231027	5400	-29.44	20230406	3570	6.72	20231027	1.95	N	015860	1000	498 억	1601510	N	N	0	N	N
99	20231212	150305	57	100.00	KOSPI	금융업	N	N	N	N		N	3810	-10	5	-0.26	116918455	30675	131.66	3810	3835	3790	4965	2675	3820	3811.52	3.25	0	-4941	3843	3831	3813	3801	3783	3837	3807	499	1145	1000	2820	5	1	49347483	1880	10.21	0.42	12	0.06	373.00	9099.00	5400	20230406	-29.44	3570	20231027	6.72	5400	-29.44	20230406	3570	6.72	20231027	5400	-29.44	20230406	3570	6.72	20231027	1.95	N	015860	1000	498 억	1601510	N	N	0	N	N
100	20231212	140254	57	100.00	KOSPI	금융업	N	N	N	N		N	3820	0	3	0.00	110060620	28876	123.94	3810	3835	3790	4965	2675	3820	3811.49	3.25	0	-4828	3843	3831	3813	3801	3783	3837	3807	499	1145	1000	2820	5	1	49347483	1885	10.24	0.42	12	0.06	373.00	9099.00	5400	20230406	-29.26	3570	20231027	7.00	5400	-29.26	20230406	3570	7.00	20231027	5400	-29.26	20230406	3570	7.00	20231027	1.95	N	015860	1000	498 억	1601510	N	N	0	N	N
101	20231212	130252	57	100.00	KOSPI	금융업	N	N	N	N		N	3820	0	3	0.00	93371055	24501	105.16	3810	3835	3790	4965	2675	3820	3810.91	3.25	0	-4403	3843	3831	3813	3801	3783	3837	3807	499	1145	1000	2820	5	1	49347483	1885	10.24	0.42	12	0.05	373.00	9099.00	5400	20230406	-29.26	3570	20231027	7.00	5400	-29.26	20230406	3570	7.00	20231027	5400	-29.26	20230406	3570	7.00	20231027	1.95	N	015860	1000	498 억	1601510	N	N	0	N	N
102	20231212	120251	57	100.00	KOSPI	금융업	N	N	N	N		N	3810	-10	5	-0.26	59496365	15623	67.06	3810	3835	3790	4965	2675	3820	3808.25	3.25	0	-3115	3843	3831	3813	3801	3783	3837	3807	499	1145	1000	2820	5	1	49347483	1880	10.21	0.42	12	0.03	373.00	9099.00	5400	20230406	-29.44	3570	20231027	6.72	5400	-29.44	20230406	3570	6.72	20231027	5400	-29.44	20230406	3570	6.72	20231027	1.95	N	015860	1000	498 억	1601510	N	N	0	N	N
103	20231212	110253	57	100.00	KOSPI	금융업	N	N	N	N		N	3805	-15	5	-0.39	51787535	13598	58.37	3810	3835	3790	4965	2675	3820	3808.47	3.25	0	-2158	3843	3831	3813	3801	3783	3837	3807	499	1145	1000	2820	5	1	49347483	1878	10.20	0.42	12	0.03	373.00	9099.00	5400	20230406	-29.54	3570	20231027	6.58	5400	-29.54	20230406	3570	6.58	20231027	5400	-29.54	20230406	3570	6.58	20231027	1.95	N	015860	1000	498 억	1601510	N	N	0	N	N
104	20231212	100305	57	100.00	KOSPI	금융업	N	N	N	N		N	3805	-15	5	-0.39	34628110	9084	38.99	3810	3835	3790	4965	2675	3820	3811.99	3.25	0	-1960	3843	3831	3813	3801	3783	3837	3807	499	1145	1000	2820	5	1	49347483	1878	10.20	0.42	12	0.02	373.00	9099.00	5400	20230406	-29.54	3570	20231027	6.58	5400	-29.54	20230406	3570	6.58	20231027	5400	-29.54	20230406	3570	6.58	20231027	1.95	N	015860	1000	498 억	1601510	N	N	0	N	N
105	20231212	090301	57	100.00	KOSPI	금융업	N	N	N	N		N	3825	5	2	0.13	7183610	1882	8.08	3810	3825	3810	4965	2675	3820	3817.01	3.25	0	-888	3843	3831	3813	3801	3783	3837	3807	499	1145	1000	2820	5	1	49347483	1888	10.25	0.42	12	0.00	373.00	9099.00	5400	20230406	-29.17	3570	20231027	7.14	5400	-29.17	20230406	3570	7.14	20231027	5400	-29.17	20230406	3570	7.14	20231027	1.95	N	015860	1000	498 억	1601510	N	N	0	N	N
106	20231211	160303	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3820	25	2	0.66	87823535	23063	60.43	3800	3825	3795	4930	2660	3795	3807.98	3.26	6434	203	3845	3820	3805	3780	3765	3812	3772	499	1135	1000	2800	5	1	49347483	1885	10.24	0.42	12	0.05	373.00	9099.00	5400	20230406	-29.26	3570	20231027	7.00	5400	-29.26	20230406	3570	7.00	20231027	5400	-29.26	20230406	3570	7.00	20231027	1.94	N	015860	1000	498 억	1607952	N	N	0	N	N
107	20231211	150301	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3820	25	2	0.66	81779045	21479	56.28	3800	3825	3795	4930	2660	3795	3807.40	3.26	6434	490	3845	3820	3805	3780	3765	3812	3772	499	1135	1000	2800	5	1	49347483	1885	10.24	0.42	12	0.04	373.00	9099.00	5400	20230406	-29.26	3570	20231027	7.00	5400	-29.26	20230406	3570	7.00	20231027	5400	-29.26	20230406	3570	7.00	20231027	1.94	N	015860	1000	498 억	1607952	N	N	0	N	N
108	20231211	140301	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3805	10	2	0.26	65914645	17315	45.37	3800	3825	3795	4930	2660	3795	3806.79	3.26	6434	-22	3845	3820	3805	3780	3765	3812	3772	499	1135	1000	2800	5	1	49347483	1878	10.20	0.42	12	0.04	373.00	9099.00	5400	20230406	-29.54	3570	20231027	6.58	5400	-29.54	20230406	3570	6.58	20231027	5400	-29.54	20230406	3570	6.58	20231027	1.94	N	015860	1000	498 억	1607952	N	N	0	N	N
109	20231211	130303	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3815	20	2	0.53	50662385	13315	34.89	3800	3815	3795	4930	2660	3795	3804.91	3.26	6434	21	3845	3820	3805	3780	3765	3812	3772	499	1135	1000	2800	5	1	49347483	1883	10.23	0.42	12	0.03	373.00	9099.00	5400	20230406	-29.35	3570	20231027	6.86	5400	-29.35	20230406	3570	6.86	20231027	5400	-29.35	20230406	3570	6.86	20231027	1.94	N	015860	1000	498 억	1607952	N	N	0	N	N
110	20231211	120303	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3800	5	2	0.13	44963850	11818	30.97	3800	3810	3795	4930	2660	3795	3804.69	3.26	6434	609	3845	3820	3805	3780	3765	3812	3772	499	1135	1000	2800	5	1	49347483	1875	10.19	0.42	12	0.02	373.00	9099.00	5400	20230406	-29.63	3570	20231027	6.44	5400	-29.63	20230406	3570	6.44	20231027	5400	-29.63	20230406	3570	6.44	20231027	1.94	N	015860	1000	498 억	1607952	N	N	0	N	N
111	20231211	110301	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3810	15	2	0.40	25756000	6767	17.73	3800	3810	3795	4930	2660	3795	3806.12	3.26	6434	285	3845	3820	3805	3780	3765	3812	3772	499	1135	1000	2800	5	1	49347483	1880	10.21	0.42	12	0.01	373.00	9099.00	5400	20230406	-29.44	3570	20231027	6.72	5400	-29.44	20230406	3570	6.72	20231027	5400	-29.44	20230406	3570	6.72	20231027	1.94	N	015860	1000	498 억	1607952	N	N	0	N	N
112	20231211	100302	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3810	15	2	0.40	9953355	2616	6.85	3800	3810	3795	4930	2660	3795	3804.80	3.26	6434	-178	3845	3820	3805	3780	3765	3812	3772	499	1135	1000	2800	5	1	49347483	1880	10.21	0.42	12	0.01	373.00	9099.00	5400	20230406	-29.44	3570	20231027	6.72	5400	-29.44	20230406	3570	6.72	20231027	5400	-29.44	20230406	3570	6.72	20231027	1.94	N	015860	1000	498 억	1607952	N	N	0	N	N
113	20231211	090303	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3805	10	2	0.26	562405	148	0.39	3800	3805	3795	4930	2660	3795	3800.03	3.26	6434	-21	3845	3820	3805	3780	3765	3812	3772	499	1135	1000	2800	5	1	49347483	1878	10.20	0.42	12	0.00	373.00	9099.00	5400	20230406	-29.54	3570	20231027	6.58	5400	-29.54	20230406	3570	6.58	20231027	5400	-29.54	20230406	3570	6.58	20231027	1.94	N	015860	1000	498 억	1607952	N	N	0	N	N
114	20231208	160259	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3795	-15	5	-0.39	145117290	38122	52.57	3800	3830	3790	4950	2670	3810	3806.93	3.26	0	-6763	3863	3836	3813	3786	3763	3825	3775	499	1140	1000	2810	5	1	49347483	1873	10.17	0.42	12	0.08	373.00	9099.00	5400	20230406	-29.72	3570	20231027	6.30	5400	-29.72	20230406	3570	6.30	20231027	5400	-29.72	20230406	3570	6.30	20231027	1.93	N	015860	1000	498 억	1607952	N	N	0	N	N
115	20231208	150301	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3795	-15	5	-0.39	107606160	28241	38.95	3800	3830	3795	4950	2670	3810	3810.28	3.26	0	-6034	3863	3836	3813	3786	3763	3825	3775	499	1140	1000	2810	5	1	49347483	1873	10.17	0.42	12	0.06	373.00	9099.00	5400	20230406	-29.72	3570	20231027	6.30	5400	-29.72	20230406	3570	6.30	20231027	5400	-29.72	20230406	3570	6.30	20231027	1.93	N	015860	1000	498 억	1607952	N	N	0	N	N
116	20231208	140259	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3805	-5	5	-0.13	82596440	21670	29.89	3800	3830	3795	4950	2670	3810	3811.56	3.26	0	-5968	3863	3836	3813	3786	3763	3825	3775	499	1140	1000	2810	5	1	49347483	1878	10.20	0.42	12	0.04	373.00	9099.00	5400	20230406	-29.54	3570	20231027	6.58	5400	-29.54	20230406	3570	6.58	20231027	5400	-29.54	20230406	3570	6.58	20231027	1.93	N	015860	1000	498 억	1607952	N	N	0	N	N
117	20231208	130300	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3820	10	2	0.26	58645795	15371	21.20	3800	3830	3800	4950	2670	3810	3815.35	3.26	0	-3578	3863	3836	3813	3786	3763	3825	3775	499	1140	1000	2810	5	1	49347483	1885	10.24	0.42	12	0.03	373.00	9099.00	5400	20230406	-29.26	3570	20231027	7.00	5400	-29.26	20230406	3570	7.00	20231027	5400	-29.26	20230406	3570	7.00	20231027	1.93	N	015860	1000	498 억	1607952	N	N	0	N	N
118	20231208	120256	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3825	15	2	0.39	35238130	9227	12.72	3800	3830	3800	4950	2670	3810	3819.02	3.26	0	-1403	3863	3836	3813	3786	3763	3825	3775	499	1140	1000	2810	5	1	49347483	1888	10.25	0.42	12	0.02	373.00	9099.00	5400	20230406	-29.17	3570	20231027	7.14	5400	-29.17	20230406	3570	7.14	20231027	5400	-29.17	20230406	3570	7.14	20231027	1.93	N	015860	1000	498 억	1607952	N	N	0	N	N
119	20231208	110255	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3815	5	2	0.13	28962225	7582	10.46	3800	3830	3800	4950	2670	3810	3819.87	3.26	0	-1033	3863	3836	3813	3786	3763	3825	3775	499	1140	1000	2810	5	1	49347483	1883	10.23	0.42	12	0.02	373.00	9099.00	5400	20230406	-29.35	3570	20231027	6.86	5400	-29.35	20230406	3570	6.86	20231027	5400	-29.35	20230406	3570	6.86	20231027	1.93	N	015860	1000	498 억	1607952	N	N	0	N	N
120	20231208	100300	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3815	5	2	0.13	18946895	4961	6.84	3800	3830	3800	4950	2670	3810	3819.17	3.26	0	-750	3863	3836	3813	3786	3763	3825	3775	499	1140	1000	2810	5	1	49347483	1883	10.23	0.42	12	0.01	373.00	9099.00	5400	20230406	-29.35	3570	20231027	6.86	5400	-29.35	20230406	3570	6.86	20231027	5400	-29.35	20230406	3570	6.86	20231027	1.93	N	015860	1000	498 억	1607952	N	N	0	N	N
121	20231208	090258	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3800	-10	5	-0.26	896800	236	0.33	3800	3800	3800	4950	2670	3810	3800.00	3.26	0	-30	3863	3836	3813	3786	3763	3825	3775	499	1140	1000	2810	5	1	49347483	1875	10.19	0.42	12	0.00	373.00	9099.00	5400	20230406	-29.63	3570	20231027	6.44	5400	-29.63	20230406	3570	6.44	20231027	5400	-29.63	20230406	3570	6.44	20231027	1.93	N	015860	1000	498 억	1607952	N	N	0	N	N
122	20231207	160257	57	100.00	KOSPI	금융업	N	N	N	N		N	3810	-10	5	-0.26	275880525	72510	209.23	3830	3840	3790	4965	2675	3820	3804.72	3.28	0	-13831	3856	3837	3826	3807	3796	3835	3805	499	1145	1000	2820	5	1	49347483	1880	10.21	0.42	12	0.15	373.00	9099.00	5400	20230406	-29.44	3570	20231027	6.72	5400	-29.44	20230406	3570	6.72	20231027	5400	-29.44	20230406	3570	6.72	20231027	1.93	N	015860	1000	498 억	1618792	N	N	25	N	N
123	20231207	150258	57	100.00	KOSPI	금융업	N	N	N	N		N	3805	-15	5	-0.39	259986195	68326	197.16	3830	3840	3790	4965	2675	3820	3805.08	3.28	0	-12777	3856	3837	3826	3807	3796	3835	3805	499	1145	1000	2820	5	1	49347483	1878	10.20	0.42	12	0.14	373.00	9099.00	5400	20230406	-29.54	3570	20231027	6.58	5400	-29.54	20230406	3570	6.58	20231027	5400	-29.54	20230406	3570	6.58	20231027	1.93	N	015860	1000	498 억	1618792	N	N	25	N	N
124	20231207	140258	57	100.00	KOSPI	금융업	N	N	N	N		N	3825	5	2	0.13	228608950	60074	173.35	3830	3840	3790	4965	2675	3820	3805.46	3.28	0	-12105	3856	3837	3826	3807	3796	3835	3805	499	1145	1000	2820	5	1	49347483	1888	10.25	0.42	12	0.12	373.00	9099.00	5400	20230406	-29.17	3570	20231027	7.14	5400	-29.17	20230406	3570	7.14	20231027	5400	-29.17	20230406	3570	7.14	20231027	1.93	N	015860	1000	498 억	1618792	N	N	25	N	N
125	20231207	130257	57	100.00	KOSPI	금융업	N	N	N	N		N	3820	0	3	0.00	187776235	49372	142.47	3830	3840	3790	4965	2675	3820	3803.29	3.28	0	-11373	3856	3837	3826	3807	3796	3835	3805	499	1145	1000	2820	5	1	49347483	1885	10.24	0.42	12	0.10	373.00	9099.00	5400	20230406	-29.26	3570	20231027	7.00	5400	-29.26	20230406	3570	7.00	20231027	5400	-29.26	20230406	3570	7.00	20231027	1.93	N	015860	1000	498 억	1618792	N	N	25	N	N
126	20231207	120258	57	100.00	KOSPI	금융업	N	N	N	N		N	3805	-15	5	-0.39	179935255	47316	136.53	3830	3840	3790	4965	2675	3820	3802.84	3.28	0	-10189	3856	3837	3826	3807	3796	3835	3805	499	1145	1000	2820	5	1	49347483	1878	10.20	0.42	12	0.10	373.00	9099.00	5400	20230406	-29.54	3570	20231027	6.58	5400	-29.54	20230406	3570	6.58	20231027	5400	-29.54	20230406	3570	6.58	20231027	1.93	N	015860	1000	498 억	1618792	N	N	25	N	N
127	20231207	110254	57	100.00	KOSPI	금융업	N	N	N	N		N	3800	-20	5	-0.52	148253815	38982	112.49	3830	3840	3790	4965	2675	3820	3803.14	3.28	0	-8983	3856	3837	3826	3807	3796	3835	3805	499	1145	1000	2820	5	1	49347483	1875	10.19	0.42	12	0.08	373.00	9099.00	5400	20230406	-29.63	3570	20231027	6.44	5400	-29.63	20230406	3570	6.44	20231027	5400	-29.63	20230406	3570	6.44	20231027	1.93	N	015860	1000	498 억	1618792	N	N	25	N	N
128	20231207	100256	57	100.00	KOSPI	금융업	N	N	N	N		N	3815	-5	5	-0.13	84429480	22169	63.97	3830	3840	3790	4965	2675	3820	3808.45	3.28	0	-9147	3856	3837	3826	3807	3796	3835	3805	499	1145	1000	2820	5	1	49347483	1883	10.23	0.42	12	0.04	373.00	9099.00	5400	20230406	-29.35	3570	20231027	6.86	5400	-29.35	20230406	3570	6.86	20231027	5400	-29.35	20230406	3570	6.86	20231027	1.93	N	015860	1000	498 억	1618792	N	N	25	N	N
129	20231207	090258	57	100.00	KOSPI	금융업	N	N	N	N		N	3830	10	2	0.26	1803050	472	1.36	3830	3830	3815	4965	2675	3820	3820.02	3.28	0	-352	3856	3837	3826	3807	3796	3835	3805	499	1145	1000	2820	5	1	49347483	1890	10.27	0.42	12	0.00	373.00	9099.00	5400	20230406	-29.07	3570	20231027	7.28	5400	-29.07	20230406	3570	7.28	20231027	5400	-29.07	20230406	3570	7.28	20231027	1.93	N	015860	1000	498 억	1618792	N	N	25	N	N
130	20231206	160252	57	100.00	KOSPI	금융업	N	N	N	N		N	3820	-20	5	-0.52	132530640	34652	65.16	3820	3845	3815	4990	2690	3840	3824.62	3.30	0	-8155	3873	3856	3833	3816	3793	3865	3825	499	1150	1000	2840	5	1	49347483	1885	10.24	0.42	12	0.07	373.00	9099.00	5400	20230406	-29.26	3570	20231027	7.00	5400	-29.26	20230406	3570	7.00	20231027	5400	-29.26	20230406	3570	7.00	20231027	1.92	N	015860	1000	498 억	1626630	N	N	25	N	N
131	20231206	150259	57	100.00	KOSPI	금융업	N	N	N	N		N	3820	-20	5	-0.52	108577160	28379	53.36	3820	3845	3815	4990	2690	3840	3825.97	3.30	0	-6436	3873	3856	3833	3816	3793	3865	3825	499	1150	1000	2840	5	1	49347483	1885	10.24	0.42	12	0.06	373.00	9099.00	5400	20230406	-29.26	3570	20231027	7.00	5400	-29.26	20230406	3570	7.00	20231027	5400	-29.26	20230406	3570	7.00	20231027	1.92	N	015860	1000	498 억	1626630	N	N	0	N	N
132	20231206	140256	57	100.00	KOSPI	금융업	N	N	N	N		N	3820	-20	5	-0.52	88395765	23092	43.42	3820	3845	3820	4990	2690	3840	3827.98	3.30	0	-4189	3873	3856	3833	3816	3793	3865	3825	499	1150	1000	2840	5	1	49347483	1885	10.24	0.42	12	0.05	373.00	9099.00	5400	20230406	-29.26	3570	20231027	7.00	5400	-29.26	20230406	3570	7.00	20231027	5400	-29.26	20230406	3570	7.00	20231027	1.92	N	015860	1000	498 억	1626630	N	N	0	N	N
133	20231206	130255	57	100.00	KOSPI	금융업	N	N	N	N		N	3830	-10	5	-0.26	65115810	17002	31.97	3820	3845	3820	4990	2690	3840	3829.89	3.30	0	-3122	3873	3856	3833	3816	3793	3865	3825	499	1150	1000	2840	5	1	49347483	1890	10.27	0.42	12	0.03	373.00	9099.00	5400	20230406	-29.07	3570	20231027	7.28	5400	-29.07	20230406	3570	7.28	20231027	5400	-29.07	20230406	3570	7.28	20231027	1.92	N	015860	1000	498 억	1626630	N	N	0	N	N
134	20231206	120253	57	100.00	KOSPI	금융업	N	N	N	N		N	3835	-5	5	-0.13	54976040	14352	26.99	3820	3845	3820	4990	2690	3840	3830.55	3.30	0	-2786	3873	3856	3833	3816	3793	3865	3825	499	1150	1000	2840	5	1	49347483	1892	10.28	0.42	12	0.03	373.00	9099.00	5400	20230406	-28.98	3570	20231027	7.42	5400	-28.98	20230406	3570	7.42	20231027	5400	-28.98	20230406	3570	7.42	20231027	1.92	N	015860	1000	498 억	1626630	N	N	0	N	N
135	20231206	110258	57	100.00	KOSPI	금융업	N	N	N	N		N	3845	5	2	0.13	45842170	11970	22.51	3820	3845	3820	4990	2690	3840	3829.76	3.30	0	-1807	3873	3856	3833	3816	3793	3865	3825	499	1150	1000	2840	5	1	49347483	1897	10.31	0.42	12	0.02	373.00	9099.00	5400	20230406	-28.80	3570	20231027	7.70	5400	-28.80	20230406	3570	7.70	20231027	5400	-28.80	20230406	3570	7.70	20231027	1.92	N	015860	1000	498 억	1626630	N	N	0	N	N
136	20231206	100256	57	100.00	KOSPI	금융업	N	N	N	N		N	3835	-5	5	-0.13	26495970	6918	13.01	3820	3845	3820	4990	2690	3840	3830.00	3.30	0	-2082	3873	3856	3833	3816	3793	3865	3825	499	1150	1000	2840	5	1	49347483	1892	10.28	0.42	12	0.01	373.00	9099.00	5400	20230406	-28.98	3570	20231027	7.42	5400	-28.98	20230406	3570	7.42	20231027	5400	-28.98	20230406	3570	7.42	20231027	1.92	N	015860	1000	498 억	1626630	N	N	0	N	N
137	20231206	090256	57	100.00	KOSPI	금융업	N	N	N	N		N	3835	-5	5	-0.13	1365975	357	0.67	3820	3835	3820	4990	2690	3840	3826.26	3.30	0	-32	3873	3856	3833	3816	3793	3865	3825	499	1150	1000	2840	5	1	49347483	1892	10.28	0.42	12	0.00	373.00	9099.00	5400	20230406	-28.98	3570	20231027	7.42	5400	-28.98	20230406	3570	7.42	20231027	5400	-28.98	20230406	3570	7.42	20231027	1.92	N	015860	1000	498 억	1626630	N	N	0	N	N
138	20231205	160257	57	100.00	KOSPI	금융업	N	N	N	N		N	3840	20	2	0.52	203471410	53182	108.05	3810	3850	3810	4965	2675	3820	3825.95	3.30	0	-446	3900	3860	3840	3800	3780	3850	3790	499	1145	1000	2820	5	1	49347483	1895	10.29	0.42	12	0.11	373.00	9099.00	5400	20230406	-28.89	3570	20231027	7.56	5400	-28.89	20230406	3570	7.56	20231027	5400	-28.89	20230406	3570	7.56	20231027	1.92	N	015860	1000	498 억	1628053	N	N	5	N	N
139	20231205	150256	57	100.00	KOSPI	금융업	N	N	N	N		N	3815	-5	5	-0.13	191426785	50031	101.65	3810	3850	3810	4965	2675	3820	3826.16	3.30	0	-984	3900	3860	3840	3800	3780	3850	3790	499	1145	1000	2820	5	1	49347483	1883	10.23	0.42	12	0.10	373.00	9099.00	5400	20230406	-29.35	3570	20231027	6.86	5400	-29.35	20230406	3570	6.86	20231027	5400	-29.35	20230406	3570	6.86	20231027	1.92	N	015860	1000	498 억	1628053	N	N	5	N	N
140	20231205	140257	57	100.00	KOSPI	금융업	N	N	N	N		N	3830	10	2	0.26	112264780	29316	59.56	3810	3850	3810	4965	2675	3820	3829.47	3.30	0	3239	3900	3860	3840	3800	3780	3850	3790	499	1145	1000	2820	5	1	49347483	1890	10.27	0.42	12	0.06	373.00	9099.00	5400	20230406	-29.07	3570	20231027	7.28	5400	-29.07	20230406	3570	7.28	20231027	5400	-29.07	20230406	3570	7.28	20231027	1.92	N	015860	1000	498 억	1628053	N	N	5	N	N
141	20231205	130256	57	100.00	KOSPI	금융업	N	N	N	N		N	3845	25	2	0.65	86219990	22518	45.75	3810	3850	3810	4965	2675	3820	3828.94	3.30	0	3359	3900	3860	3840	3800	3780	3850	3790	499	1145	1000	2820	5	1	49347483	1897	10.31	0.42	12	0.05	373.00	9099.00	5400	20230406	-28.80	3570	20231027	7.70	5400	-28.80	20230406	3570	7.70	20231027	5400	-28.80	20230406	3570	7.70	20231027	1.92	N	015860	1000	498 억	1628053	N	N	5	N	N
142	20231205	120255	57	100.00	KOSPI	금융업	N	N	N	N		N	3840	20	2	0.52	63734945	16642	33.81	3810	3850	3810	4965	2675	3820	3829.76	3.30	0	1318	3900	3860	3840	3800	3780	3850	3790	499	1145	1000	2820	5	1	49347483	1895	10.29	0.42	12	0.03	373.00	9099.00	5400	20230406	-28.89	3570	20231027	7.56	5400	-28.89	20230406	3570	7.56	20231027	5400	-28.89	20230406	3570	7.56	20231027	1.92	N	015860	1000	498 억	1628053	N	N	5	N	N
143	20231205	110254	57	100.00	KOSPI	금융업	N	N	N	N		N	3850	30	2	0.79	43211510	11283	22.92	3810	3850	3810	4965	2675	3820	3829.79	3.30	0	-942	3900	3860	3840	3800	3780	3850	3790	499	1145	1000	2820	5	1	49347483	1900	10.32	0.42	12	0.02	373.00	9099.00	5400	20230406	-28.70	3570	20231027	7.84	5400	-28.70	20230406	3570	7.84	20231027	5400	-28.70	20230406	3570	7.84	20231027	1.92	N	015860	1000	498 억	1628053	N	N	5	N	N
144	20231205	100254	57	100.00	KOSPI	금융업	N	N	N	N		N	3825	5	2	0.13	21153655	5528	11.23	3810	3840	3810	4965	2675	3820	3826.64	3.30	0	-622	3900	3860	3840	3800	3780	3850	3790	499	1145	1000	2820	5	1	49347483	1888	10.25	0.42	12	0.01	373.00	9099.00	5400	20230406	-29.17	3570	20231027	7.14	5400	-29.17	20230406	3570	7.14	20231027	5400	-29.17	20230406	3570	7.14	20231027	1.92	N	015860	1000	498 억	1628053	N	N	5	N	N
145	20231205	090253	57	100.00	KOSPI	금융업	N	N	N	N		N	3825	5	2	0.13	1907885	500	1.02	3810	3825	3810	4965	2675	3820	3815.77	3.30	0	-275	3900	3860	3840	3800	3780	3850	3790	499	1145	1000	2820	5	1	49347483	1888	10.25	0.42	12	0.00	373.00	9099.00	5400	20230406	-29.17	3570	20231027	7.14	5400	-29.17	20230406	3570	7.14	20231027	5400	-29.17	20230406	3570	7.14	20231027	1.92	N	015860	1000	498 억	1628053	N	N	5	N	N
146	20231204	160255	57	100.00	KOSPI	금융업	N	N	N	N		N	3820	-10	5	-0.26	188383635	49090	98.17	3840	3880	3820	4975	2685	3830	3837.60	3.27	0	14238	3890	3860	3845	3815	3800	3852	3807	499	1145	1000	2830	5	1	49347483	1885	10.24	0.42	12	0.10	373.00	9099.00	5400	20230406	-29.26	3570	20231027	7.00	5400	-29.26	20230406	3570	7.00	20231027	5400	-29.26	20230406	3570	7.00	20231027	1.91	N	015860	1000	498 억	1613806	N	N	5	N	N
147	20231204	150256	57	100.00	KOSPI	금융업	N	N	N	N		N	3845	15	2	0.39	138051180	35942	71.88	3840	3880	3820	4975	2685	3830	3840.94	3.27	0	11657	3890	3860	3845	3815	3800	3852	3807	499	1145	1000	2830	5	1	49347483	1897	10.31	0.42	12	0.07	373.00	9099.00	5400	20230406	-28.80	3570	20231027	7.70	5400	-28.80	20230406	3570	7.70	20231027	5400	-28.80	20230406	3570	7.70	20231027	1.91	N	015860	1000	498 억	1613806	N	N	0	N	N
148	20231204	140254	57	100.00	KOSPI	금융업	N	N	N	N		N	3845	15	2	0.39	116764935	30389	60.77	3840	3880	3820	4975	2685	3830	3842.34	3.27	0	11104	3890	3860	3845	3815	3800	3852	3807	499	1145	1000	2830	5	1	49347483	1897	10.31	0.42	12	0.06	373.00	9099.00	5400	20230406	-28.80	3570	20231027	7.70	5400	-28.80	20230406	3570	7.70	20231027	5400	-28.80	20230406	3570	7.70	20231027	1.91	N	015860	1000	498 억	1613806	N	N	0	N	N
149	20231204	130254	57	100.00	KOSPI	금융업	N	N	N	N		N	3880	50	2	1.31	107489780	27980	55.95	3840	3880	3820	4975	2685	3830	3841.66	3.27	0	10722	3890	3860	3845	3815	3800	3852	3807	499	1145	1000	2830	5	1	49347483	1915	10.40	0.43	12	0.06	373.00	9099.00	5400	20230406	-28.15	3570	20231027	8.68	5400	-28.15	20230406	3570	8.68	20231027	5400	-28.15	20230406	3570	8.68	20231027	1.91	N	015860	1000	498 억	1613806	N	N	0	N	N
150	20231204	120254	57	100.00	KOSPI	금융업	N	N	N	N		N	3860	30	2	0.78	94931040	24732	49.46	3840	3865	3820	4975	2685	3830	3838.39	3.27	0	10725	3890	3860	3845	3815	3800	3852	3807	499	1145	1000	2830	5	1	49347483	1905	10.35	0.42	12	0.05	373.00	9099.00	5400	20230406	-28.52	3570	20231027	8.12	5400	-28.52	20230406	3570	8.12	20231027	5400	-28.52	20230406	3570	8.12	20231027	1.91	N	015860	1000	498 억	1613806	N	N	0	N	N
151	20231204	110254	57	100.00	KOSPI	금융업	N	N	N	N		N	3865	35	2	0.91	86273640	22484	44.96	3840	3865	3820	4975	2685	3830	3837.11	3.27	0	8778	3890	3860	3845	3815	3800	3852	3807	499	1145	1000	2830	5	1	49347483	1907	10.36	0.42	12	0.05	373.00	9099.00	5400	20230406	-28.43	3570	20231027	8.26	5400	-28.43	20230406	3570	8.26	20231027	5400	-28.43	20230406	3570	8.26	20231027	1.91	N	015860	1000	498 억	1613806	N	N	0	N	N
152	20231204	100254	57	100.00	KOSPI	금융업	N	N	N	N		N	3850	20	2	0.52	76360190	19909	39.81	3840	3865	3820	4975	2685	3830	3835.46	3.27	0	8385	3890	3860	3845	3815	3800	3852	3807	499	1145	1000	2830	5	1	49347483	1900	10.32	0.42	12	0.04	373.00	9099.00	5400	20230406	-28.70	3570	20231027	7.84	5400	-28.70	20230406	3570	7.84	20231027	5400	-28.70	20230406	3570	7.84	20231027	1.91	N	015860	1000	498 억	1613806	N	N	0	N	N
153	20231204	090253	57	100.00	KOSPI	금융업	N	N	N	N		N	3845	15	2	0.39	1313470	342	0.68	3840	3845	3840	4975	2685	3830	3840.56	3.27	0	-101	3890	3860	3845	3815	3800	3852	3807	499	1145	1000	2830	5	1	49347483	1897	10.31	0.42	12	0.00	373.00	9099.00	5400	20230406	-28.80	3570	20231027	7.70	5400	-28.80	20230406	3570	7.70	20231027	5400	-28.80	20230406	3570	7.70	20231027	1.91	N	015860	1000	498 억	1613806	N	N	0	N	N
154	20231201	160253	57	100.00	KOSPI	금융업	N	N	N	N		N	3830	-20	5	-0.52	192354165	50005	125.19	3850	3875	3830	5000	2695	3850	3846.71	3.27	0	-1020	3880	3865	3845	3830	3810	3872	3837	499	1150	1000	2840	5	1	49347483	1890	10.27	0.42	12	0.10	373.00	9099.00	5400	20230406	-29.07	3570	20231027	7.28	5400	-29.07	20230406	3570	7.28	20231027	5400	-29.07	20230406	3570	7.28	20231027	1.90	N	015860	1000	498 억	1614826	N	N	0	N	N
155	20231201	150253	57	100.00	KOSPI	금융업	N	N	N	N		N	3855	5	2	0.13	143074540	37152	93.01	3850	3875	3830	5000	2695	3850	3851.06	3.27	0	676	3880	3865	3845	3830	3810	3872	3837	499	1150	1000	2840	5	1	49347483	1902	10.34	0.42	12	0.08	373.00	9099.00	5400	20230406	-28.61	3570	20231027	7.98	5400	-28.61	20230406	3570	7.98	20231027	5400	-28.61	20230406	3570	7.98	20231027	1.90	N	015860	1000	498 억	1614826	N	N	0	N	N
156	20231201	140253	57	100.00	KOSPI	금융업	N	N	N	N		N	3855	5	2	0.13	107997635	28031	70.18	3850	3875	3830	5000	2695	3850	3852.79	3.27	0	1655	3880	3865	3845	3830	3810	3872	3837	499	1150	1000	2840	5	1	49347483	1902	10.34	0.42	12	0.06	373.00	9099.00	5400	20230406	-28.61	3570	20231027	7.98	5400	-28.61	20230406	3570	7.98	20231027	5400	-28.61	20230406	3570	7.98	20231027	1.90	N	015860	1000	498 억	1614826	N	N	0	N	N
157	20231201	130252	57	100.00	KOSPI	금융업	N	N	N	N		N	3860	10	2	0.26	96570580	25068	62.76	3850	3875	3830	5000	2695	3850	3852.34	3.27	0	2595	3880	3865	3845	3830	3810	3872	3837	499	1150	1000	2840	5	1	49347483	1905	10.35	0.42	12	0.05	373.00	9099.00	5400	20230406	-28.52	3570	20231027	8.12	5400	-28.52	20230406	3570	8.12	20231027	5400	-28.52	20230406	3570	8.12	20231027	1.90	N	015860	1000	498 억	1614826	N	N	0	N	N
158	20231201	120254	57	100.00	KOSPI	금융업	N	N	N	N		N	3860	10	2	0.26	86408235	22429	56.15	3850	3875	3830	5000	2695	3850	3852.52	3.27	0	3046	3880	3865	3845	3830	3810	3872	3837	499	1150	1000	2840	5	1	49347483	1905	10.35	0.42	12	0.05	373.00	9099.00	5400	20230406	-28.52	3570	20231027	8.12	5400	-28.52	20230406	3570	8.12	20231027	5400	-28.52	20230406	3570	8.12	20231027	1.90	N	015860	1000	498 억	1614826	N	N	0	N	N
159	20231201	110254	57	100.00	KOSPI	금융업	N	N	N	N		N	3870	20	2	0.52	75757025	19671	49.25	3850	3875	3830	5000	2695	3850	3851.20	3.27	0	3272	3880	3865	3845	3830	3810	3872	3837	499	1150	1000	2840	5	1	49347483	1910	10.38	0.43	12	0.04	373.00	9099.00	5400	20230406	-28.33	3570	20231027	8.40	5400	-28.33	20230406	3570	8.40	20231027	5400	-28.33	20230406	3570	8.40	20231027	1.90	N	015860	1000	498 억	1614826	N	N	0	N	N
160	20231201	100254	57	100.00	KOSPI	금융업	N	N	N	N		N	3850	0	3	0.00	34398590	8962	22.44	3850	3855	3830	5000	2695	3850	3838.27	3.27	0	-1002	3880	3865	3845	3830	3810	3872	3837	499	1150	1000	2840	5	1	49347483	1900	10.32	0.42	12	0.02	373.00	9099.00	5400	20230406	-28.70	3570	20231027	7.84	5400	-28.70	20230406	3570	7.84	20231027	5400	-28.70	20230406	3570	7.84	20231027	1.90	N	015860	1000	498 억	1614826	N	N	0	N	N
161	20231201	090250	57	100.00	KOSPI	금융업	N	N	N	N		N	3850	0	3	0.00	2695000	700	1.75	3850	3850	3850	5000	2695	3850	3850.00	3.27	0	-362	3880	3865	3845	3830	3810	3872	3837	499	1150	1000	2840	5	1	49347483	1900	10.32	0.42	12	0.00	373.00	9099.00	5400	20230406	-28.70	3570	20231027	7.84	5400	-28.70	20230406	3570	7.84	20231027	5400	-28.70	20230406	3570	7.84	20231027	1.90	N	015860	1000	498 억	1614826	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History