KissMeData/027410/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

68 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	160417	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3810	15	2	0.40	326300075	85988	40.02	3785	3835	3745	4930	2660	3795	3794.45	3.89	-2894	2706	3951	3872	3811	3732	3671	3842	3702	957	1135	1000	2800	5	1	95716791	3647	15.43	0.23	12	0.09	247.00	16529.00	4800	20230302	-20.62	3190	20231024	19.44	4800	-20.62	20230302	3190	19.44	20231024	4800	-20.62	20230302	3190	19.44	20231024	0.76	N	027410	1000	957 억	3721848	N	N	77	N	N
3	20231229	150414	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3810	15	2	0.40	326300075	85988	40.02	3785	3835	3745	4930	2660	3795	3794.45	3.89	-2894	2706	3951	3872	3811	3732	3671	3842	3702	957	1135	1000	2800	5	1	95716791	3647	15.43	0.23	12	0.09	247.00	16529.00	4800	20230302	-20.62	3190	20231024	19.44	4800	-20.62	20230302	3190	19.44	20231024	4800	-20.62	20230302	3190	19.44	20231024	0.76	N	027410	1000	957 억	3721848	N	N	77	N	N
4	20231229	140414	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3810	15	2	0.40	326300075	85988	40.02	3785	3835	3745	4930	2660	3795	3794.45	3.89	-2894	2706	3951	3872	3811	3732	3671	3842	3702	957	1135	1000	2800	5	1	95716791	3647	15.43	0.23	12	0.09	247.00	16529.00	4800	20230302	-20.62	3190	20231024	19.44	4800	-20.62	20230302	3190	19.44	20231024	4800	-20.62	20230302	3190	19.44	20231024	0.76	N	027410	1000	957 억	3721848	N	N	77	N	N
5	20231229	130414	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3810	15	2	0.40	326300075	85988	40.02	3785	3835	3745	4930	2660	3795	3794.45	3.89	-2894	2706	3951	3872	3811	3732	3671	3842	3702	957	1135	1000	2800	5	1	95716791	3647	15.43	0.23	12	0.09	247.00	16529.00	4800	20230302	-20.62	3190	20231024	19.44	4800	-20.62	20230302	3190	19.44	20231024	4800	-20.62	20230302	3190	19.44	20231024	0.76	N	027410	1000	957 억	3721848	N	N	77	N	N
6	20231229	120414	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3810	15	2	0.40	326300075	85988	40.02	3785	3835	3745	4930	2660	3795	3794.45	3.89	-2894	2706	3951	3872	3811	3732	3671	3842	3702	957	1135	1000	2800	5	1	95716791	3647	15.43	0.23	12	0.09	247.00	16529.00	4800	20230302	-20.62	3190	20231024	19.44	4800	-20.62	20230302	3190	19.44	20231024	4800	-20.62	20230302	3190	19.44	20231024	0.76	N	027410	1000	957 억	3721848	N	N	77	N	N
7	20231229	110400	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3810	15	2	0.40	326300075	85988	40.02	3785	3835	3745	4930	2660	3795	3794.45	3.89	-2894	2706	3951	3872	3811	3732	3671	3842	3702	957	1135	1000	2800	5	1	95716791	3647	15.43	0.23	12	0.09	247.00	16529.00	4800	20230302	-20.62	3190	20231024	19.44	4800	-20.62	20230302	3190	19.44	20231024	4800	-20.62	20230302	3190	19.44	20231024	0.76	N	027410	1000	957 억	3721848	N	N	77	N	N
8	20231229	100402	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3810	15	2	0.40	326300075	85988	40.02	3785	3835	3745	4930	2660	3795	3794.45	3.89	-2894	2706	3951	3872	3811	3732	3671	3842	3702	957	1135	1000	2800	5	1	95716791	3647	15.43	0.23	12	0.09	247.00	16529.00	4800	20230302	-20.62	3190	20231024	19.44	4800	-20.62	20230302	3190	19.44	20231024	4800	-20.62	20230302	3190	19.44	20231024	0.76	N	027410	1000	957 억	3721848	N	N	77	N	N
9	20231229	090402	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3810	15	2	0.40	326300075	85988	40.02	3785	3835	3745	4930	2660	3795	3794.45	3.89	-2894	2706	3951	3872	3811	3732	3671	3842	3702	957	1135	1000	2800	5	1	95716791	3647	15.43	0.23	12	0.09	247.00	16529.00	4800	20230302	-20.62	3190	20231024	19.44	4800	-20.62	20230302	3190	19.44	20231024	4800	-20.62	20230302	3190	19.44	20231024	0.76	N	027410	1000	957 억	3721848	N	N	77	N	N
10	20231228	160359	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3810	15	2	0.40	320714615	84522	39.34	3785	3835	3745	4930	2660	3795	3794.45	3.89	0	2706	3951	3872	3811	3732	3671	3842	3702	957	1135	1000	2800	5	1	95716791	3647	15.43	0.23	12	0.09	247.00	16529.00	4800	20230302	-20.62	3190	20231024	19.44	4800	-20.62	20230302	3190	19.44	20231024	4800	-20.62	20230302	3190	19.44	20231024	0.76	N	027410	1000	957 억	3724742	N	N	77	N	N
11	20231228	150403	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3825	30	2	0.79	277539800	73219	34.08	3785	3825	3745	4930	2660	3795	3790.54	3.89	0	2099	3951	3872	3811	3732	3671	3842	3702	957	1135	1000	2800	5	1	95716791	3661	15.49	0.23	12	0.08	247.00	16529.00	4800	20230302	-20.31	3190	20231024	19.91	4800	-20.31	20230302	3190	19.91	20231024	4800	-20.31	20230302	3190	19.91	20231024	0.76	N	027410	1000	957 억	3724742	N	N	13	N	N
12	20231228	140358	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3815	20	2	0.53	252530140	66662	31.03	3785	3825	3745	4930	2660	3795	3788.22	3.89	0	-367	3951	3872	3811	3732	3671	3842	3702	957	1135	1000	2800	5	1	95716791	3652	15.45	0.23	12	0.07	247.00	16529.00	4800	20230302	-20.52	3190	20231024	19.59	4800	-20.52	20230302	3190	19.59	20231024	4800	-20.52	20230302	3190	19.59	20231024	0.76	N	027410	1000	957 억	3724742	N	N	13	N	N
13	20231228	130400	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3810	15	2	0.40	214618680	56725	26.40	3785	3820	3745	4930	2660	3795	3783.49	3.89	0	-2478	3951	3872	3811	3732	3671	3842	3702	957	1135	1000	2800	5	1	95716791	3647	15.43	0.23	12	0.06	247.00	16529.00	4800	20230302	-20.62	3190	20231024	19.44	4800	-20.62	20230302	3190	19.44	20231024	4800	-20.62	20230302	3190	19.44	20231024	0.76	N	027410	1000	957 억	3724742	N	N	13	N	N
14	20231228	120400	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3810	15	2	0.40	184265575	48715	22.67	3785	3820	3745	4930	2660	3795	3782.52	3.89	0	-4748	3951	3872	3811	3732	3671	3842	3702	957	1135	1000	2800	5	1	95716791	3647	15.43	0.23	12	0.05	247.00	16529.00	4800	20230302	-20.62	3190	20231024	19.44	4800	-20.62	20230302	3190	19.44	20231024	4800	-20.62	20230302	3190	19.44	20231024	0.76	N	027410	1000	957 억	3724742	N	N	13	N	N
15	20231228	110400	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3785	-10	5	-0.26	119685785	31759	14.78	3785	3815	3745	4930	2660	3795	3768.56	3.89	0	-2401	3951	3872	3811	3732	3671	3842	3702	957	1135	1000	2800	5	1	95716791	3623	15.32	0.23	12	0.03	247.00	16529.00	4800	20230302	-21.15	3190	20231024	18.65	4800	-21.15	20230302	3190	18.65	20231024	4800	-21.15	20230302	3190	18.65	20231024	0.76	N	027410	1000	957 억	3724742	N	N	13	N	N
16	20231228	100357	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3770	-25	5	-0.66	96897220	25735	11.98	3785	3790	3745	4930	2660	3795	3765.19	3.89	0	-3028	3951	3872	3811	3732	3671	3842	3702	957	1135	1000	2800	5	1	95716791	3609	15.26	0.23	12	0.03	247.00	16529.00	4800	20230302	-21.46	3190	20231024	18.18	4800	-21.46	20230302	3190	18.18	20231024	4800	-21.46	20230302	3190	18.18	20231024	0.76	N	027410	1000	957 억	3724742	N	N	13	N	N
17	20231228	090358	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3780	-15	5	-0.40	8136545	2157	1.00	3785	3785	3750	4930	2660	3795	3772.16	3.89	0	-581	3951	3872	3811	3732	3671	3842	3702	957	1135	1000	2800	5	1	95716791	3618	15.30	0.23	12	0.00	247.00	16529.00	4800	20230302	-21.25	3190	20231024	18.50	4800	-21.25	20230302	3190	18.50	20231024	4800	-21.25	20230302	3190	18.50	20231024	0.76	N	027410	1000	957 억	3724742	N	N	13	N	N
18	20231227	160357	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3795	-105	5	-2.69	808260925	213322	138.55	3850	3890	3750	5070	2730	3900	3788.92	3.90	0	-14522	3970	3935	3890	3855	3810	3912	3832	957	1170	1000	2880	5	1	95716791	3632	15.36	0.23	12	0.22	247.00	16529.00	4800	20230302	-20.94	3190	20231024	18.97	4800	-20.94	20230302	3190	18.97	20231024	4800	-20.94	20230302	3190	18.97	20231024	0.76	N	027410	1000	957 억	3737140	N	N	13	N	N
19	20231227	150402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3765	-135	5	-3.46	731687040	192964	125.33	3850	3890	3755	5070	2730	3900	3791.83	3.90	0	-16480	3970	3935	3890	3855	3810	3912	3832	957	1170	1000	2880	5	1	95716791	3604	15.24	0.23	12	0.20	247.00	16529.00	4800	20230302	-21.56	3190	20231024	18.03	4800	-21.56	20230302	3190	18.03	20231024	4800	-21.56	20230302	3190	18.03	20231024	0.76	N	027410	1000	957 억	3737140	N	N	0	N	N
20	20231227	140400	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3775	-125	5	-3.21	544254375	143230	93.03	3850	3890	3755	5070	2730	3900	3799.86	3.90	0	-14885	3970	3935	3890	3855	3810	3912	3832	957	1170	1000	2880	5	1	95716791	3613	15.28	0.23	12	0.15	247.00	16529.00	4800	20230302	-21.35	3190	20231024	18.34	4800	-21.35	20230302	3190	18.34	20231024	4800	-21.35	20230302	3190	18.34	20231024	0.76	N	027410	1000	957 억	3737140	N	N	0	N	N
21	20231227	130357	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3780	-120	5	-3.08	487595730	128216	83.27	3850	3890	3755	5070	2730	3900	3802.92	3.90	0	-14337	3970	3935	3890	3855	3810	3912	3832	957	1170	1000	2880	5	1	95716791	3618	15.30	0.23	12	0.13	247.00	16529.00	4800	20230302	-21.25	3190	20231024	18.50	4800	-21.25	20230302	3190	18.50	20231024	4800	-21.25	20230302	3190	18.50	20231024	0.76	N	027410	1000	957 억	3737140	N	N	0	N	N
22	20231227	120356	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3780	-120	5	-3.08	411662845	108074	70.19	3850	3890	3765	5070	2730	3900	3809.08	3.90	0	-14138	3970	3935	3890	3855	3810	3912	3832	957	1170	1000	2880	5	1	95716791	3618	15.30	0.23	12	0.11	247.00	16529.00	4800	20230302	-21.25	3190	20231024	18.50	4800	-21.25	20230302	3190	18.50	20231024	4800	-21.25	20230302	3190	18.50	20231024	0.76	N	027410	1000	957 억	3737140	N	N	0	N	N
23	20231227	110400	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3785	-115	5	-2.95	323855370	84843	55.10	3850	3890	3780	5070	2730	3900	3817.11	3.90	0	-12580	3970	3935	3890	3855	3810	3912	3832	957	1170	1000	2880	5	1	95716791	3623	15.32	0.23	12	0.09	247.00	16529.00	4800	20230302	-21.15	3190	20231024	18.65	4800	-21.15	20230302	3190	18.65	20231024	4800	-21.15	20230302	3190	18.65	20231024	0.76	N	027410	1000	957 억	3737140	N	N	0	N	N
24	20231227	100400	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3810	-90	5	-2.31	241866640	63239	41.07	3850	3890	3800	5070	2730	3900	3824.64	3.90	0	-11158	3970	3935	3890	3855	3810	3912	3832	957	1170	1000	2880	5	1	95716791	3647	15.43	0.23	12	0.07	247.00	16529.00	4800	20230302	-20.62	3190	20231024	19.44	4800	-20.62	20230302	3190	19.44	20231024	4800	-20.62	20230302	3190	19.44	20231024	0.76	N	027410	1000	957 억	3737140	N	N	0	N	N
25	20231227	090400	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3885	-15	5	-0.38	19333480	5020	3.26	3850	3890	3850	5070	2730	3900	3851.29	3.90	0	-239	3970	3935	3890	3855	3810	3912	3832	957	1170	1000	2880	5	1	95716791	3719	15.73	0.24	12	0.01	247.00	16529.00	4800	20230302	-19.06	3190	20231024	21.79	4800	-19.06	20230302	3190	21.79	20231024	4800	-19.06	20230302	3190	21.79	20231024	0.76	N	027410	1000	957 억	3737140	N	N	0	N	N
26	20231226	160400	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3900	0	3	0.00	588674245	151943	83.56	3910	3925	3845	5070	2730	3900	3874.29	3.91	0	-2819	3980	3940	3885	3845	3790	3960	3865	957	1170	1000	2880	5	1	95716791	3733	15.79	0.24	12	0.16	247.00	16529.00	4800	20230302	-18.75	3190	20231024	22.26	4800	-18.75	20230302	3190	22.26	20231024	4800	-18.75	20230302	3190	22.26	20231024	0.76	N	027410	1000	957 억	3743204	N	N	0	N	N
27	20231226	150358	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3880	-20	5	-0.51	511558600	132104	72.65	3910	3925	3845	5070	2730	3900	3872.39	3.91	0	-2739	3980	3940	3885	3845	3790	3960	3865	957	1170	1000	2880	5	1	95716791	3714	15.71	0.23	12	0.14	247.00	16529.00	4800	20230302	-19.17	3190	20231024	21.63	4800	-19.17	20230302	3190	21.63	20231024	4800	-19.17	20230302	3190	21.63	20231024	0.76	N	027410	1000	957 억	3743204	N	N	0	N	N
28	20231226	140400	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3865	-35	5	-0.90	439863515	113607	62.48	3910	3925	3845	5070	2730	3900	3871.80	3.91	0	2189	3980	3940	3885	3845	3790	3960	3865	957	1170	1000	2880	5	1	95716791	3699	15.65	0.23	12	0.12	247.00	16529.00	4800	20230302	-19.48	3190	20231024	21.16	4800	-19.48	20230302	3190	21.16	20231024	4800	-19.48	20230302	3190	21.16	20231024	0.76	N	027410	1000	957 억	3743204	N	N	0	N	N
29	20231226	130359	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3870	-30	5	-0.77	415145125	107212	58.96	3910	3925	3845	5070	2730	3900	3872.19	3.91	0	4456	3980	3940	3885	3845	3790	3960	3865	957	1170	1000	2880	5	1	95716791	3704	15.67	0.23	12	0.11	247.00	16529.00	4800	20230302	-19.38	3190	20231024	21.32	4800	-19.38	20230302	3190	21.32	20231024	4800	-19.38	20230302	3190	21.32	20231024	0.76	N	027410	1000	957 억	3743204	N	N	0	N	N
30	20231226	120359	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3860	-40	5	-1.03	383378205	99014	54.45	3910	3925	3845	5070	2730	3900	3871.96	3.91	0	7764	3980	3940	3885	3845	3790	3960	3865	957	1170	1000	2880	5	1	95716791	3695	15.63	0.23	12	0.10	247.00	16529.00	4800	20230302	-19.58	3190	20231024	21.00	4800	-19.58	20230302	3190	21.00	20231024	4800	-19.58	20230302	3190	21.00	20231024	0.76	N	027410	1000	957 억	3743204	N	N	0	N	N
31	20231226	110402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3885	-15	5	-0.38	161712280	41516	22.83	3910	3925	3865	5070	2730	3900	3895.18	3.91	0	-4888	3980	3940	3885	3845	3790	3960	3865	957	1170	1000	2880	5	1	95716791	3719	15.73	0.24	12	0.04	247.00	16529.00	4800	20230302	-19.06	3190	20231024	21.79	4800	-19.06	20230302	3190	21.79	20231024	4800	-19.06	20230302	3190	21.79	20231024	0.76	N	027410	1000	957 억	3743204	N	N	0	N	N
32	20231226	100359	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3885	-15	5	-0.38	118047090	30247	16.63	3910	3925	3870	5070	2730	3900	3902.77	3.91	0	-3558	3980	3940	3885	3845	3790	3960	3865	957	1170	1000	2880	5	1	95716791	3719	15.73	0.24	12	0.03	247.00	16529.00	4800	20230302	-19.06	3190	20231024	21.79	4800	-19.06	20230302	3190	21.79	20231024	4800	-19.06	20230302	3190	21.79	20231024	0.76	N	027410	1000	957 억	3743204	N	N	0	N	N
33	20231226	090400	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3905	5	2	0.13	47620480	12208	6.71	3910	3915	3900	5070	2730	3900	3900.76	3.91	0	10	3980	3940	3885	3845	3790	3960	3865	957	1170	1000	2880	5	1	95716791	3738	15.81	0.24	12	0.01	247.00	16529.00	4800	20230302	-18.65	3190	20231024	22.41	4800	-18.65	20230302	3190	22.41	20231024	4800	-18.65	20230302	3190	22.41	20231024	0.76	N	027410	1000	957 억	3743204	N	N	0	N	N
34	20231222	160355	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3900	20	2	0.52	704085255	181327	86.54	3865	3925	3830	5040	2720	3880	3882.96	3.91	0	-678	4006	3942	3906	3842	3806	3925	3825	957	1160	1000	2870	5	1	95716791	3733	15.79	0.24	12	0.19	247.00	16529.00	4800	20230302	-18.75	3190	20231024	22.26	4800	-18.75	20230302	3190	22.26	20231024	4800	-18.75	20230302	3190	22.26	20231024	0.81	N	027410	1000	957 억	3742685	N	N	0	N	N
35	20231222	150355	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3900	20	2	0.52	672206265	173166	82.65	3865	3925	3830	5040	2720	3880	3881.86	3.91	0	1664	4006	3942	3906	3842	3806	3925	3825	957	1160	1000	2870	5	1	95716791	3733	15.79	0.24	12	0.18	247.00	16529.00	4800	20230302	-18.75	3190	20231024	22.26	4800	-18.75	20230302	3190	22.26	20231024	4800	-18.75	20230302	3190	22.26	20231024	0.81	N	027410	1000	957 억	3742685	N	N	0	N	N
36	20231222	140352	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3900	20	2	0.52	569998690	147001	70.16	3865	3925	3830	5040	2720	3880	3877.52	3.91	0	3843	4006	3942	3906	3842	3806	3925	3825	957	1160	1000	2870	5	1	95716791	3733	15.79	0.24	12	0.15	247.00	16529.00	4800	20230302	-18.75	3190	20231024	22.26	4800	-18.75	20230302	3190	22.26	20231024	4800	-18.75	20230302	3190	22.26	20231024	0.81	N	027410	1000	957 억	3742685	N	N	0	N	N
37	20231222	130352	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3900	20	2	0.52	450493925	116343	55.53	3865	3920	3830	5040	2720	3880	3872.12	3.91	0	2068	4006	3942	3906	3842	3806	3925	3825	957	1160	1000	2870	5	1	95716791	3733	15.79	0.24	12	0.12	247.00	16529.00	4800	20230302	-18.75	3190	20231024	22.26	4800	-18.75	20230302	3190	22.26	20231024	4800	-18.75	20230302	3190	22.26	20231024	0.81	N	027410	1000	957 억	3742685	N	N	0	N	N
38	20231222	120352	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3880	0	3	0.00	402732915	104061	49.67	3865	3920	3830	5040	2720	3880	3870.16	3.91	0	3554	4006	3942	3906	3842	3806	3925	3825	957	1160	1000	2870	5	1	95716791	3714	15.71	0.23	12	0.11	247.00	16529.00	4800	20230302	-19.17	3190	20231024	21.63	4800	-19.17	20230302	3190	21.63	20231024	4800	-19.17	20230302	3190	21.63	20231024	0.81	N	027410	1000	957 억	3742685	N	N	0	N	N
39	20231222	110353	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3905	25	2	0.64	281846740	73006	34.84	3865	3915	3830	5040	2720	3880	3860.60	3.91	0	-113	4006	3942	3906	3842	3806	3925	3825	957	1160	1000	2870	5	1	95716791	3738	15.81	0.24	12	0.08	247.00	16529.00	4800	20230302	-18.65	3190	20231024	22.41	4800	-18.65	20230302	3190	22.41	20231024	4800	-18.65	20230302	3190	22.41	20231024	0.81	N	027410	1000	957 억	3742685	N	N	0	N	N
40	20231222	100352	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3875	-5	5	-0.13	242999970	63051	30.09	3865	3885	3830	5040	2720	3880	3854.02	3.91	0	2082	4006	3942	3906	3842	3806	3925	3825	957	1160	1000	2870	5	1	95716791	3709	15.69	0.23	12	0.07	247.00	16529.00	4800	20230302	-19.27	3190	20231024	21.47	4800	-19.27	20230302	3190	21.47	20231024	4800	-19.27	20230302	3190	21.47	20231024	0.81	N	027410	1000	957 억	3742685	N	N	0	N	N
41	20231222	090352	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3880	0	3	0.00	36053250	9332	4.45	3865	3880	3855	5040	2720	3880	3863.40	3.91	0	1821	4006	3942	3906	3842	3806	3925	3825	957	1160	1000	2870	5	1	95716791	3714	15.71	0.23	12	0.01	247.00	16529.00	4800	20230302	-19.17	3190	20231024	21.63	4800	-19.17	20230302	3190	21.63	20231024	4800	-19.17	20230302	3190	21.63	20231024	0.81	N	027410	1000	957 억	3742685	N	N	0	N	N
42	20231221	160351	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3880	-100	5	-2.51	816399825	208935	43.60	3925	3970	3870	5170	2790	3980	3907.45	3.89	0	8824	4160	4070	3930	3840	3700	4115	3885	957	1190	1000	2940	5	1	95716791	3714	15.71	0.23	12	0.22	247.00	16529.00	4800	20230302	-19.17	3190	20231024	21.63	4800	-19.17	20230302	3190	21.63	20231024	4800	-19.17	20230302	3190	21.63	20231024	0.78	N	027410	1000	957 억	3724892	N	N	0	N	N
43	20231221	150352	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3920	-60	5	-1.51	718742895	183804	38.36	3925	3970	3870	5170	2790	3980	3910.36	3.89	0	17204	4160	4070	3930	3840	3700	4115	3885	957	1190	1000	2940	5	1	95716791	3752	15.87	0.24	12	0.19	247.00	16529.00	4800	20230302	-18.33	3190	20231024	22.88	4800	-18.33	20230302	3190	22.88	20231024	4800	-18.33	20230302	3190	22.88	20231024	0.78	N	027410	1000	957 억	3724892	N	N	0	N	N
44	20231221	140350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3930	-50	5	-1.26	655579940	167649	34.99	3925	3970	3870	5170	2790	3980	3910.41	3.89	0	22288	4160	4070	3930	3840	3700	4115	3885	957	1190	1000	2940	5	1	95716791	3762	15.91	0.24	12	0.18	247.00	16529.00	4800	20230302	-18.12	3190	20231024	23.20	4800	-18.12	20230302	3190	23.20	20231024	4800	-18.12	20230302	3190	23.20	20231024	0.78	N	027410	1000	957 억	3724892	N	N	0	N	N
45	20231221	130352	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3900	-80	5	-2.01	595670340	152317	31.79	3925	3970	3870	5170	2790	3980	3910.71	3.89	0	23733	4160	4070	3930	3840	3700	4115	3885	957	1190	1000	2940	5	1	95716791	3733	15.79	0.24	12	0.16	247.00	16529.00	4800	20230302	-18.75	3190	20231024	22.26	4800	-18.75	20230302	3190	22.26	20231024	4800	-18.75	20230302	3190	22.26	20231024	0.78	N	027410	1000	957 억	3724892	N	N	0	N	N
46	20231221	120352	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3910	-70	5	-1.76	533465075	136364	28.46	3925	3970	3870	5170	2790	3980	3912.04	3.89	0	24002	4160	4070	3930	3840	3700	4115	3885	957	1190	1000	2940	5	1	95716791	3743	15.83	0.24	12	0.14	247.00	16529.00	4800	20230302	-18.54	3190	20231024	22.57	4800	-18.54	20230302	3190	22.57	20231024	4800	-18.54	20230302	3190	22.57	20231024	0.78	N	027410	1000	957 억	3724892	N	N	0	N	N
47	20231221	110352	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3900	-80	5	-2.01	510665445	130535	27.24	3925	3970	3870	5170	2790	3980	3912.07	3.89	0	23754	4160	4070	3930	3840	3700	4115	3885	957	1190	1000	2940	5	1	95716791	3733	15.79	0.24	12	0.14	247.00	16529.00	4800	20230302	-18.75	3190	20231024	22.26	4800	-18.75	20230302	3190	22.26	20231024	4800	-18.75	20230302	3190	22.26	20231024	0.78	N	027410	1000	957 억	3724892	N	N	0	N	N
48	20231221	100350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3920	-60	5	-1.51	204548820	51978	10.85	3925	3970	3905	5170	2790	3980	3935.25	3.89	0	1457	4160	4070	3930	3840	3700	4115	3885	957	1190	1000	2940	5	1	95716791	3752	15.87	0.24	12	0.05	247.00	16529.00	4800	20230302	-18.33	3190	20231024	22.88	4800	-18.33	20230302	3190	22.88	20231024	4800	-18.33	20230302	3190	22.88	20231024	0.78	N	027410	1000	957 억	3724892	N	N	0	N	N
49	20231221	090352	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3960	-20	5	-0.50	11635070	2960	0.62	3925	3960	3925	5170	2790	3980	3929.92	3.89	0	24	4160	4070	3930	3840	3700	4115	3885	957	1190	1000	2940	5	1	95716791	3790	16.03	0.24	12	0.00	247.00	16529.00	4800	20230302	-17.50	3190	20231024	24.14	4800	-17.50	20230302	3190	24.14	20231024	4800	-17.50	20230302	3190	24.14	20231024	0.78	N	027410	1000	957 억	3724892	N	N	0	N	N
50	20231220	160351	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3980	130	2	3.38	1886953040	476427	401.79	3850	4020	3790	5000	2695	3850	3960.61	3.84	0	42759	3926	3887	3866	3827	3806	3877	3817	957	1150	1000	2840	5	1	95716791	3810	16.11	0.24	12	0.50	247.00	16529.00	4800	20230302	-17.08	3190	20231024	24.76	4800	-17.08	20230302	3190	24.76	20231024	4800	-17.08	20230302	3190	24.76	20231024	0.81	N	027410	1000	957 억	3680249	N	N	0	N	N
51	20231220	150411	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3965	115	2	2.99	1824776495	460767	388.59	3850	4020	3790	5000	2695	3850	3960.31	3.84	0	42595	3926	3887	3866	3827	3806	3877	3817	957	1150	1000	2840	5	1	95716791	3795	16.05	0.24	12	0.48	247.00	16529.00	4800	20230302	-17.40	3190	20231024	24.29	4800	-17.40	20230302	3190	24.29	20231024	4800	-17.40	20230302	3190	24.29	20231024	0.81	N	027410	1000	957 억	3680249	N	N	0	N	N
52	20231220	140414	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3960	110	2	2.86	1089930000	276825	233.46	3850	4010	3790	5000	2695	3850	3937.26	3.84	0	42774	3926	3887	3866	3827	3806	3877	3817	957	1150	1000	2840	5	1	95716791	3790	16.03	0.24	12	0.29	247.00	16529.00	4800	20230302	-17.50	3190	20231024	24.14	4800	-17.50	20230302	3190	24.14	20231024	4800	-17.50	20230302	3190	24.14	20231024	0.81	N	027410	1000	957 억	3680249	N	N	0	N	N
53	20231220	130413	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3965	115	2	2.99	563721985	144320	121.71	3850	3975	3790	5000	2695	3850	3906.06	3.84	0	20544	3926	3887	3866	3827	3806	3877	3817	957	1150	1000	2840	5	1	95716791	3795	16.05	0.24	12	0.15	247.00	16529.00	4800	20230302	-17.40	3190	20231024	24.29	4800	-17.40	20230302	3190	24.29	20231024	4800	-17.40	20230302	3190	24.29	20231024	0.81	N	027410	1000	957 억	3680249	N	N	0	N	N
54	20231220	120350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3915	65	2	1.69	303463240	78202	65.95	3850	3945	3790	5000	2695	3850	3880.51	3.84	0	-1524	3926	3887	3866	3827	3806	3877	3817	957	1150	1000	2840	5	1	95716791	3747	15.85	0.24	12	0.08	247.00	16529.00	4800	20230302	-18.44	3190	20231024	22.73	4800	-18.44	20230302	3190	22.73	20231024	4800	-18.44	20230302	3190	22.73	20231024	0.81	N	027410	1000	957 억	3680249	N	N	0	N	N
55	20231220	110352	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3910	60	2	1.56	261003170	67320	56.77	3850	3945	3790	5000	2695	3850	3877.06	3.84	0	-3131	3926	3887	3866	3827	3806	3877	3817	957	1150	1000	2840	5	1	95716791	3743	15.83	0.24	12	0.07	247.00	16529.00	4800	20230302	-18.54	3190	20231024	22.57	4800	-18.54	20230302	3190	22.57	20231024	4800	-18.54	20230302	3190	22.57	20231024	0.81	N	027410	1000	957 억	3680249	N	N	0	N	N
56	20231220	100351	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3905	55	2	1.43	191649505	49552	41.79	3850	3945	3790	5000	2695	3850	3867.65	3.84	0	726	3926	3887	3866	3827	3806	3877	3817	957	1150	1000	2840	5	1	95716791	3738	15.81	0.24	12	0.05	247.00	16529.00	4800	20230302	-18.65	3190	20231024	22.41	4800	-18.65	20230302	3190	22.41	20231024	4800	-18.65	20230302	3190	22.41	20231024	0.81	N	027410	1000	957 억	3680249	N	N	0	N	N
57	20231220	090350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3845	-5	5	-0.13	13027205	3392	2.86	3850	3860	3835	5000	2695	3850	3840.52	3.84	0	-776	3926	3887	3866	3827	3806	3877	3817	957	1150	1000	2840	5	1	95716791	3680	15.57	0.23	12	0.00	247.00	16529.00	4800	20230302	-19.90	3190	20231024	20.53	4800	-19.90	20230302	3190	20.53	20231024	4800	-19.90	20230302	3190	20.53	20231024	0.81	N	027410	1000	957 억	3680249	N	N	0	N	N
58	20231219	160351	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3850	-40	5	-1.03	454235825	117722	58.46	3890	3905	3845	5050	2725	3890	3858.59	3.86	3008	-19301	4050	3970	3915	3835	3780	3942	3807	957	1160	1000	2870	5	1	95716791	3685	15.59	0.23	12	0.12	247.00	16529.00	4800	20230302	-19.79	3190	20231024	20.69	4800	-19.79	20230302	3190	20.69	20231024	4800	-19.79	20230302	3190	20.69	20231024	0.86	N	027410	1000	957 억	3691219	N	N	0	N	N
59	20231219	150352	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3870	-20	5	-0.51	392150250	101602	50.45	3890	3905	3845	5050	2725	3890	3859.64	3.86	3008	-16342	4050	3970	3915	3835	3780	3942	3807	957	1160	1000	2870	5	1	95716791	3704	15.67	0.23	12	0.11	247.00	16529.00	4800	20230302	-19.38	3190	20231024	21.32	4800	-19.38	20230302	3190	21.32	20231024	4800	-19.38	20230302	3190	21.32	20231024	0.86	N	027410	1000	957 억	3691219	N	N	0	N	N
60	20231219	140351	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3860	-30	5	-0.77	300614100	77838	38.65	3890	3905	3845	5050	2725	3890	3862.01	3.86	3008	-13704	4050	3970	3915	3835	3780	3942	3807	957	1160	1000	2870	5	1	95716791	3695	15.63	0.23	12	0.08	247.00	16529.00	4800	20230302	-19.58	3190	20231024	21.00	4800	-19.58	20230302	3190	21.00	20231024	4800	-19.58	20230302	3190	21.00	20231024	0.86	N	027410	1000	957 억	3691219	N	N	0	N	N
61	20231219	130352	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3855	-35	5	-0.90	263584610	68241	33.89	3890	3905	3845	5050	2725	3890	3862.51	3.86	3008	-11838	4050	3970	3915	3835	3780	3942	3807	957	1160	1000	2870	5	1	95716791	3690	15.61	0.23	12	0.07	247.00	16529.00	4800	20230302	-19.69	3190	20231024	20.85	4800	-19.69	20230302	3190	20.85	20231024	4800	-19.69	20230302	3190	20.85	20231024	0.86	N	027410	1000	957 억	3691219	N	N	0	N	N
62	20231219	120352	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3855	-35	5	-0.90	217216250	56209	27.91	3890	3905	3845	5050	2725	3890	3864.39	3.86	3008	-10211	4050	3970	3915	3835	3780	3942	3807	957	1160	1000	2870	5	1	95716791	3690	15.61	0.23	12	0.06	247.00	16529.00	4800	20230302	-19.69	3190	20231024	20.85	4800	-19.69	20230302	3190	20.85	20231024	4800	-19.69	20230302	3190	20.85	20231024	0.86	N	027410	1000	957 억	3691219	N	N	0	N	N
63	20231219	110352	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3870	-20	5	-0.51	154672515	39985	19.86	3890	3905	3850	5050	2725	3890	3868.21	3.86	3008	-6198	4050	3970	3915	3835	3780	3942	3807	957	1160	1000	2870	5	1	95716791	3704	15.67	0.23	12	0.04	247.00	16529.00	4800	20230302	-19.38	3190	20231024	21.32	4800	-19.38	20230302	3190	21.32	20231024	4800	-19.38	20230302	3190	21.32	20231024	0.86	N	027410	1000	957 억	3691219	N	N	0	N	N
64	20231219	100350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3875	-15	5	-0.39	79841295	20586	10.22	3890	3905	3850	5050	2725	3890	3878.37	3.86	3008	-5114	4050	3970	3915	3835	3780	3942	3807	957	1160	1000	2870	5	1	95716791	3709	15.69	0.23	12	0.02	247.00	16529.00	4800	20230302	-19.27	3190	20231024	21.47	4800	-19.27	20230302	3190	21.47	20231024	4800	-19.27	20230302	3190	21.47	20231024	0.86	N	027410	1000	957 억	3691219	N	N	0	N	N
65	20231219	090350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3880	-10	5	-0.26	16000135	4119	2.05	3890	3890	3870	5050	2725	3890	3884.33	3.86	3008	-1402	4050	3970	3915	3835	3780	3942	3807	957	1160	1000	2870	5	1	95716791	3714	15.71	0.23	12	0.00	247.00	16529.00	4800	20230302	-19.17	3190	20231024	21.63	4800	-19.17	20230302	3190	21.63	20231024	4800	-19.17	20230302	3190	21.63	20231024	0.86	N	027410	1000	957 억	3691219	N	N	0	N	N
66	20231218	160351	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3890	-70	5	-1.77	761233745	195373	37.11	3950	3995	3860	5140	2775	3960	3896.34	3.88	0	-40241	4140	4050	3880	3790	3620	4095	3835	957	1180	1000	2930	5	1	95716791	3723	15.75	0.24	12	0.20	247.00	16529.00	4800	20230302	-18.96	3190	20231024	21.94	4800	-18.96	20230302	3190	21.94	20231024	4800	-18.96	20230302	3190	21.94	20231024	0.87	N	027410	1000	957 억	3716936	N	N	0	N	N
67	20231218	150350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3880	-80	5	-2.02	694347105	178110	33.83	3950	3995	3860	5140	2775	3960	3898.42	3.88	0	-34489	4140	4050	3880	3790	3620	4095	3835	957	1180	1000	2930	5	1	95716791	3714	15.71	0.23	12	0.19	247.00	16529.00	4800	20230302	-19.17	3190	20231024	21.63	4800	-19.17	20230302	3190	21.63	20231024	4800	-19.17	20230302	3190	21.63	20231024	0.87	N	027410	1000	957 억	3716936	N	N	0	N	N
68	20231218	140349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3875	-85	5	-2.15	583056360	149382	28.38	3950	3995	3860	5140	2775	3960	3903.12	3.88	0	-21319	4140	4050	3880	3790	3620	4095	3835	957	1180	1000	2930	5	1	95716791	3709	15.69	0.23	12	0.16	247.00	16529.00	4800	20230302	-19.27	3190	20231024	21.47	4800	-19.27	20230302	3190	21.47	20231024	4800	-19.27	20230302	3190	21.47	20231024	0.87	N	027410	1000	957 억	3716936	N	N	0	N	N
69	20231218	130349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3880	-80	5	-2.02	537414755	137622	26.14	3950	3995	3860	5140	2775	3960	3905.00	3.88	0	-12880	4140	4050	3880	3790	3620	4095	3835	957	1180	1000	2930	5	1	95716791	3714	15.71	0.23	12	0.14	247.00	16529.00	4800	20230302	-19.17	3190	20231024	21.63	4800	-19.17	20230302	3190	21.63	20231024	4800	-19.17	20230302	3190	21.63	20231024	0.87	N	027410	1000	957 억	3716936	N	N	0	N	N
70	20231218	120347	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3905	-55	5	-1.39	473600720	121186	23.02	3950	3995	3860	5140	2775	3960	3908.05	3.88	0	-6257	4140	4050	3880	3790	3620	4095	3835	957	1180	1000	2930	5	1	95716791	3738	15.81	0.24	12	0.13	247.00	16529.00	4800	20230302	-18.65	3190	20231024	22.41	4800	-18.65	20230302	3190	22.41	20231024	4800	-18.65	20230302	3190	22.41	20231024	0.87	N	027410	1000	957 억	3716936	N	N	0	N	N
71	20231218	110348	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3910	-50	5	-1.26	370133475	94578	17.97	3950	3995	3860	5140	2775	3960	3913.52	3.88	0	-948	4140	4050	3880	3790	3620	4095	3835	957	1180	1000	2930	5	1	95716791	3743	15.83	0.24	12	0.10	247.00	16529.00	4800	20230302	-18.54	3190	20231024	22.57	4800	-18.54	20230302	3190	22.57	20231024	4800	-18.54	20230302	3190	22.57	20231024	0.87	N	027410	1000	957 억	3716936	N	N	0	N	N
72	20231218	100347	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3920	-40	5	-1.01	227205595	58059	11.03	3950	3995	3860	5140	2775	3960	3913.35	3.88	0	-1035	4140	4050	3880	3790	3620	4095	3835	957	1180	1000	2930	5	1	95716791	3752	15.87	0.24	12	0.06	247.00	16529.00	4800	20230302	-18.33	3190	20231024	22.88	4800	-18.33	20230302	3190	22.88	20231024	4800	-18.33	20230302	3190	22.88	20231024	0.87	N	027410	1000	957 억	3716936	N	N	0	N	N
73	20231218	090345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3940	-20	5	-0.51	73335690	18775	3.57	3950	3950	3860	5140	2775	3960	3906.01	3.88	0	-2288	4140	4050	3880	3790	3620	4095	3835	957	1180	1000	2930	5	1	95716791	3771	15.95	0.24	12	0.02	247.00	16529.00	4800	20230302	-17.92	3190	20231024	23.51	4800	-17.92	20230302	3190	23.51	20231024	4800	-17.92	20230302	3190	23.51	20231024	0.87	N	027410	1000	957 억	3716936	N	N	0	N	N
74	20231215	160346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3960	200	2	5.32	1979915590	507642	728.58	3750	3970	3710	4885	2635	3760	3900.12	3.88	0	-10166	3830	3795	3765	3730	3700	3780	3715	957	1125	1000	2780	5	1	95716791	3790	16.03	0.24	12	0.53	247.00	16529.00	4800	20230302	-17.50	3190	20231024	24.14	4800	-17.50	20230302	3190	24.14	20231024	4800	-17.50	20230302	3190	24.14	20231024	0.87	N	027410	1000	957 억	3709049	N	N	8	N	N
75	20231215	150349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3925	165	2	4.39	1521733615	391668	562.13	3750	3970	3710	4885	2635	3760	3885.26	3.88	0	5206	3830	3795	3765	3730	3700	3780	3715	957	1125	1000	2780	5	1	95716791	3757	15.89	0.24	12	0.41	247.00	16529.00	4800	20230302	-18.23	3190	20231024	23.04	4800	-18.23	20230302	3190	23.04	20231024	4800	-18.23	20230302	3190	23.04	20231024	0.87	N	027410	1000	957 억	3709049	N	N	8	N	N
76	20231215	140348	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3795	35	2	0.93	230331045	61139	87.75	3750	3805	3710	4885	2635	3760	3767.33	3.88	0	182	3830	3795	3765	3730	3700	3780	3715	957	1125	1000	2780	5	1	95716791	3632	15.36	0.23	12	0.06	247.00	16529.00	4800	20230302	-20.94	3190	20231024	18.97	4800	-20.94	20230302	3190	18.97	20231024	4800	-20.94	20230302	3190	18.97	20231024	0.87	N	027410	1000	957 억	3709049	N	N	8	N	N
77	20231215	130347	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3765	5	2	0.13	164534975	43745	62.78	3750	3805	3710	4885	2635	3760	3761.23	3.88	0	-194	3830	3795	3765	3730	3700	3780	3715	957	1125	1000	2780	5	1	95716791	3604	15.24	0.23	12	0.05	247.00	16529.00	4800	20230302	-21.56	3190	20231024	18.03	4800	-21.56	20230302	3190	18.03	20231024	4800	-21.56	20230302	3190	18.03	20231024	0.87	N	027410	1000	957 억	3709049	N	N	8	N	N
78	20231215	120346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3765	5	2	0.13	108304100	28883	41.45	3750	3785	3710	4885	2635	3760	3749.75	3.88	0	675	3830	3795	3765	3730	3700	3780	3715	957	1125	1000	2780	5	1	95716791	3604	15.24	0.23	12	0.03	247.00	16529.00	4800	20230302	-21.56	3190	20231024	18.03	4800	-21.56	20230302	3190	18.03	20231024	4800	-21.56	20230302	3190	18.03	20231024	0.87	N	027410	1000	957 억	3709049	N	N	8	N	N
79	20231215	110347	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3750	-10	5	-0.27	74342370	19846	28.48	3750	3785	3710	4885	2635	3760	3745.96	3.88	0	1212	3830	3795	3765	3730	3700	3780	3715	957	1125	1000	2780	5	1	95716791	3589	15.18	0.23	12	0.02	247.00	16529.00	4800	20230302	-21.88	3190	20231024	17.55	4800	-21.88	20230302	3190	17.55	20231024	4800	-21.88	20230302	3190	17.55	20231024	0.87	N	027410	1000	957 억	3709049	N	N	8	N	N
80	20231215	100348	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3760	0	3	0.00	36168835	9646	13.84	3750	3785	3710	4885	2635	3760	3749.62	3.88	0	503	3830	3795	3765	3730	3700	3780	3715	957	1125	1000	2780	5	1	95716791	3599	15.22	0.23	12	0.01	247.00	16529.00	4800	20230302	-21.67	3190	20231024	17.87	4800	-21.67	20230302	3190	17.87	20231024	4800	-21.67	20230302	3190	17.87	20231024	0.87	N	027410	1000	957 억	3709049	N	N	8	N	N
81	20231215	090347	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3775	15	2	0.40	12394825	3320	4.76	3750	3785	3710	4885	2635	3760	3733.38	3.88	0	-97	3830	3795	3765	3730	3700	3780	3715	957	1125	1000	2780	5	1	95716791	3613	15.28	0.23	12	0.00	247.00	16529.00	4800	20230302	-21.35	3190	20231024	18.34	4800	-21.35	20230302	3190	18.34	20231024	4800	-21.35	20230302	3190	18.34	20231024	0.87	N	027410	1000	957 억	3709049	N	N	8	N	N
82	20231214	160345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3760	-15	5	-0.40	261584480	69568	67.55	3775	3800	3735	4905	2645	3775	3760.13	3.89	0	-5795	3851	3812	3771	3732	3691	3792	3712	957	1130	1000	2790	5	1	95716791	3599	15.22	0.23	12	0.07	247.00	16529.00	4800	20230302	-21.67	3190	20231024	17.87	4800	-21.67	20230302	3190	17.87	20231024	4800	-21.67	20230302	3190	17.87	20231024	0.85	N	027410	1000	957 억	3720058	N	N	8	N	N
83	20231214	150358	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3775	0	3	0.00	236323890	62868	61.04	3775	3800	3735	4905	2645	3775	3759.05	3.89	0	-1600	3851	3812	3771	3732	3691	3792	3712	957	1130	1000	2790	5	1	95716791	3613	15.28	0.23	12	0.07	247.00	16529.00	4800	20230302	-21.35	3190	20231024	18.34	4800	-21.35	20230302	3190	18.34	20231024	4800	-21.35	20230302	3190	18.34	20231024	0.85	N	027410	1000	957 억	3720058	N	N	0	N	N
84	20231214	140356	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3780	5	2	0.13	187942080	50022	48.57	3775	3800	3735	4905	2645	3775	3757.19	3.89	0	-3100	3851	3812	3771	3732	3691	3792	3712	957	1130	1000	2790	5	1	95716791	3618	15.30	0.23	12	0.05	247.00	16529.00	4800	20230302	-21.25	3190	20231024	18.50	4800	-21.25	20230302	3190	18.50	20231024	4800	-21.25	20230302	3190	18.50	20231024	0.85	N	027410	1000	957 억	3720058	N	N	0	N	N
85	20231214	130352	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3760	-15	5	-0.40	170258570	45333	44.02	3775	3800	3735	4905	2645	3775	3755.73	3.89	0	-3816	3851	3812	3771	3732	3691	3792	3712	957	1130	1000	2790	5	1	95716791	3599	15.22	0.23	12	0.05	247.00	16529.00	4800	20230302	-21.67	3190	20231024	17.87	4800	-21.67	20230302	3190	17.87	20231024	4800	-21.67	20230302	3190	17.87	20231024	0.85	N	027410	1000	957 억	3720058	N	N	0	N	N
86	20231214	120400	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3745	-30	5	-0.79	151760145	40394	39.22	3775	3800	3735	4905	2645	3775	3757.00	3.89	0	-3459	3851	3812	3771	3732	3691	3792	3712	957	1130	1000	2790	5	1	95716791	3585	15.16	0.23	12	0.04	247.00	16529.00	4800	20230302	-21.98	3190	20231024	17.40	4800	-21.98	20230302	3190	17.40	20231024	4800	-21.98	20230302	3190	17.40	20231024	0.85	N	027410	1000	957 억	3720058	N	N	0	N	N
87	20231214	110347	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3740	-35	5	-0.93	128596260	34204	33.21	3775	3800	3740	4905	2645	3775	3759.68	3.89	0	-3009	3851	3812	3771	3732	3691	3792	3712	957	1130	1000	2790	5	1	95716791	3580	15.14	0.23	12	0.04	247.00	16529.00	4800	20230302	-22.08	3190	20231024	17.24	4800	-22.08	20230302	3190	17.24	20231024	4800	-22.08	20230302	3190	17.24	20231024	0.85	N	027410	1000	957 억	3720058	N	N	0	N	N
88	20231214	100343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3765	-10	5	-0.26	59953075	15889	15.43	3775	3800	3760	4905	2645	3775	3773.24	3.89	0	-2229	3851	3812	3771	3732	3691	3792	3712	957	1130	1000	2790	5	1	95716791	3604	15.24	0.23	12	0.02	247.00	16529.00	4800	20230302	-21.56	3190	20231024	18.03	4800	-21.56	20230302	3190	18.03	20231024	4800	-21.56	20230302	3190	18.03	20231024	0.85	N	027410	1000	957 억	3720058	N	N	0	N	N
89	20231214	090333	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3790	15	2	0.40	679885	180	0.17	3775	3790	3775	4905	2645	3775	3777.14	3.89	0	-2	3851	3812	3771	3732	3691	3792	3712	957	1130	1000	2790	5	1	95716791	3628	15.34	0.23	12	0.00	247.00	16529.00	4800	20230302	-21.04	3190	20231024	18.81	4800	-21.04	20230302	3190	18.81	20231024	4800	-21.04	20230302	3190	18.81	20231024	0.85	N	027410	1000	957 억	3720058	N	N	0	N	N
90	20231213	160344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3775	5	2	0.13	387225355	102814	67.70	3780	3810	3730	4900	2640	3770	3766.20	3.88	0	8987	3863	3816	3783	3736	3703	3800	3720	957	1130	1000	2780	5	1	95716791	3613	15.28	0.23	12	0.11	247.00	16529.00	4800	20230302	-21.35	3190	20231024	18.34	4800	-21.35	20230302	3190	18.34	20231024	4800	-21.35	20230302	3190	18.34	20231024	0.85	N	027410	1000	957 억	3712360	N	N	0	N	N
91	20231213	150353	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3750	-20	5	-0.53	319222885	84704	55.78	3780	3810	3730	4900	2640	3770	3768.69	3.88	0	-87	3863	3816	3783	3736	3703	3800	3720	957	1130	1000	2780	5	1	95716791	3589	15.18	0.23	12	0.09	247.00	16529.00	4800	20230302	-21.88	3190	20231024	17.55	4800	-21.88	20230302	3190	17.55	20231024	4800	-21.88	20230302	3190	17.55	20231024	0.85	N	027410	1000	957 억	3712360	N	N	0	N	N
92	20231213	140353	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3800	30	2	0.80	160241310	42413	27.93	3780	3810	3755	4900	2640	3770	3778.12	3.88	0	-4603	3863	3816	3783	3736	3703	3800	3720	957	1130	1000	2780	5	1	95716791	3637	15.38	0.23	12	0.04	247.00	16529.00	4800	20230302	-20.83	3190	20231024	19.12	4800	-20.83	20230302	3190	19.12	20231024	4800	-20.83	20230302	3190	19.12	20231024	0.85	N	027410	1000	957 억	3712360	N	N	0	N	N
93	20231213	130351	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3785	15	2	0.40	116130240	30762	20.26	3780	3810	3755	4900	2640	3770	3775.12	3.88	0	-3879	3863	3816	3783	3736	3703	3800	3720	957	1130	1000	2780	5	1	95716791	3623	15.32	0.23	12	0.03	247.00	16529.00	4800	20230302	-21.15	3190	20231024	18.65	4800	-21.15	20230302	3190	18.65	20231024	4800	-21.15	20230302	3190	18.65	20231024	0.85	N	027410	1000	957 억	3712360	N	N	0	N	N
94	20231213	120351	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3780	10	2	0.27	92767455	24592	16.19	3780	3810	3755	4900	2640	3770	3772.26	3.88	0	-3315	3863	3816	3783	3736	3703	3800	3720	957	1130	1000	2780	5	1	95716791	3618	15.30	0.23	12	0.03	247.00	16529.00	4800	20230302	-21.25	3190	20231024	18.50	4800	-21.25	20230302	3190	18.50	20231024	4800	-21.25	20230302	3190	18.50	20231024	0.85	N	027410	1000	957 억	3712360	N	N	0	N	N
95	20231213	110352	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3810	40	2	1.06	80486700	21344	14.05	3780	3810	3755	4900	2640	3770	3770.93	3.88	0	-2445	3863	3816	3783	3736	3703	3800	3720	957	1130	1000	2780	5	1	95716791	3647	15.43	0.23	12	0.02	247.00	16529.00	4800	20230302	-20.62	3190	20231024	19.44	4800	-20.62	20230302	3190	19.44	20231024	4800	-20.62	20230302	3190	19.44	20231024	0.85	N	027410	1000	957 억	3712360	N	N	0	N	N
96	20231213	100356	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3765	-5	5	-0.13	25439795	6760	4.45	3780	3790	3755	4900	2640	3770	3763.28	3.88	0	-514	3863	3816	3783	3736	3703	3800	3720	957	1130	1000	2780	5	1	95716791	3604	15.24	0.23	12	0.01	247.00	16529.00	4800	20230302	-21.56	3190	20231024	18.03	4800	-21.56	20230302	3190	18.03	20231024	4800	-21.56	20230302	3190	18.03	20231024	0.85	N	027410	1000	957 억	3712360	N	N	0	N	N
97	20231213	090346	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3775	5	2	0.13	1876185	496	0.33	3780	3790	3775	4900	2640	3770	3782.63	3.88	0	-109	3863	3816	3783	3736	3703	3800	3720	957	1130	1000	2780	5	1	95716791	3613	15.28	0.23	12	0.00	247.00	16529.00	4800	20230302	-21.35	3190	20231024	18.34	4800	-21.35	20230302	3190	18.34	20231024	4800	-21.35	20230302	3190	18.34	20231024	0.85	N	027410	1000	957 억	3712360	N	N	0	N	N
98	20231212	160336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3770	-65	5	-1.69	573765955	151423	78.97	3790	3830	3750	4985	2685	3835	3789.29	3.88	0	-7624	3945	3890	3830	3775	3715	3917	3802	957	1150	1000	2830	5	1	95716791	3609	15.26	0.23	12	0.16	247.00	16529.00	4800	20230302	-21.46	3190	20231024	18.18	4800	-21.46	20230302	3190	18.18	20231024	4800	-21.46	20230302	3190	18.18	20231024	0.85	N	027410	1000	957 억	3717946	N	N	0	N	N
99	20231212	150341	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3785	-50	5	-1.30	525815610	138723	72.35	3790	3830	3750	4985	2685	3835	3790.40	3.88	0	-5316	3945	3890	3830	3775	3715	3917	3802	957	1150	1000	2830	5	1	95716791	3623	15.32	0.23	12	0.14	247.00	16529.00	4800	20230302	-21.15	3190	20231024	18.65	4800	-21.15	20230302	3190	18.65	20231024	4800	-21.15	20230302	3190	18.65	20231024	0.85	N	027410	1000	957 억	3717946	N	N	0	N	N
100	20231212	140327	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3805	-30	5	-0.78	423366685	111648	58.23	3790	3830	3750	4985	2685	3835	3791.98	3.88	0	893	3945	3890	3830	3775	3715	3917	3802	957	1150	1000	2830	5	1	95716791	3642	15.40	0.23	12	0.12	247.00	16529.00	4800	20230302	-20.73	3190	20231024	19.28	4800	-20.73	20230302	3190	19.28	20231024	4800	-20.73	20230302	3190	19.28	20231024	0.85	N	027410	1000	957 억	3717946	N	N	0	N	N
101	20231212	130324	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3800	-35	5	-0.91	342703890	90420	47.16	3790	3830	3750	4985	2685	3835	3790.13	3.88	0	7272	3945	3890	3830	3775	3715	3917	3802	957	1150	1000	2830	5	1	95716791	3637	15.38	0.23	12	0.09	247.00	16529.00	4800	20230302	-20.83	3190	20231024	19.12	4800	-20.83	20230302	3190	19.12	20231024	4800	-20.83	20230302	3190	19.12	20231024	0.85	N	027410	1000	957 억	3717946	N	N	0	N	N
102	20231212	120324	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3795	-40	5	-1.04	313283780	82649	43.10	3790	3830	3750	4985	2685	3835	3790.53	3.88	0	7535	3945	3890	3830	3775	3715	3917	3802	957	1150	1000	2830	5	1	95716791	3632	15.36	0.23	12	0.09	247.00	16529.00	4800	20230302	-20.94	3190	20231024	18.97	4800	-20.94	20230302	3190	18.97	20231024	4800	-20.94	20230302	3190	18.97	20231024	0.85	N	027410	1000	957 억	3717946	N	N	0	N	N
103	20231212	110327	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3800	-35	5	-0.91	292464730	77155	40.24	3790	3830	3750	4985	2685	3835	3790.61	3.88	0	8922	3945	3890	3830	3775	3715	3917	3802	957	1150	1000	2830	5	1	95716791	3637	15.38	0.23	12	0.08	247.00	16529.00	4800	20230302	-20.83	3190	20231024	19.12	4800	-20.83	20230302	3190	19.12	20231024	4800	-20.83	20230302	3190	19.12	20231024	0.85	N	027410	1000	957 억	3717946	N	N	0	N	N
104	20231212	100340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3805	-30	5	-0.78	219320365	57899	30.20	3790	3830	3750	4985	2685	3835	3787.98	3.88	0	11483	3945	3890	3830	3775	3715	3917	3802	957	1150	1000	2830	5	1	95716791	3642	15.40	0.23	12	0.06	247.00	16529.00	4800	20230302	-20.73	3190	20231024	19.28	4800	-20.73	20230302	3190	19.28	20231024	4800	-20.73	20230302	3190	19.28	20231024	0.85	N	027410	1000	957 억	3717946	N	N	0	N	N
105	20231212	090337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3810	-25	5	-0.65	46428945	12234	6.38	3790	3830	3790	4985	2685	3835	3795.07	3.88	0	2949	3945	3890	3830	3775	3715	3917	3802	957	1150	1000	2830	5	1	95716791	3647	15.43	0.23	12	0.01	247.00	16529.00	4800	20230302	-20.62	3190	20231024	19.44	4800	-20.62	20230302	3190	19.44	20231024	4800	-20.62	20230302	3190	19.44	20231024	0.85	N	027410	1000	957 억	3717946	N	N	0	N	N
106	20231211	160339	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3835	15	2	0.39	726597255	189738	71.10	3820	3885	3770	4965	2675	3820	3829.38	3.91	-959	-25607	4023	3921	3868	3766	3713	3895	3740	957	1145	1000	2820	5	1	95716791	3671	15.53	0.23	12	0.20	247.00	16529.00	4800	20230302	-20.10	3190	20231024	20.22	4800	-20.10	20230302	3190	20.22	20231024	4800	-20.10	20230302	3190	20.22	20231024	0.86	N	027410	1000	957 억	3742999	N	N	0	N	N
107	20231211	150338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3795	-25	5	-0.65	439039975	114825	43.03	3820	3885	3770	4965	2675	3820	3823.56	3.91	-959	-3728	4023	3921	3868	3766	3713	3895	3740	957	1145	1000	2820	5	1	95716791	3632	15.36	0.23	12	0.12	247.00	16529.00	4800	20230302	-20.94	3190	20231024	18.97	4800	-20.94	20230302	3190	18.97	20231024	4800	-20.94	20230302	3190	18.97	20231024	0.86	N	027410	1000	957 억	3742999	N	N	0	N	N
108	20231211	140337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3815	-5	5	-0.13	297681080	77546	29.06	3820	3885	3805	4965	2675	3820	3838.77	3.91	-959	-14266	4023	3921	3868	3766	3713	3895	3740	957	1145	1000	2820	5	1	95716791	3652	15.45	0.23	12	0.08	247.00	16529.00	4800	20230302	-20.52	3190	20231024	19.59	4800	-20.52	20230302	3190	19.59	20231024	4800	-20.52	20230302	3190	19.59	20231024	0.86	N	027410	1000	957 억	3742999	N	N	0	N	N
109	20231211	130339	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3845	25	2	0.65	251962785	65589	24.58	3820	3885	3805	4965	2675	3820	3841.54	3.91	-959	-8787	4023	3921	3868	3766	3713	3895	3740	957	1145	1000	2820	5	1	95716791	3680	15.57	0.23	12	0.07	247.00	16529.00	4800	20230302	-19.90	3190	20231024	20.53	4800	-19.90	20230302	3190	20.53	20231024	4800	-19.90	20230302	3190	20.53	20231024	0.86	N	027410	1000	957 억	3742999	N	N	0	N	N
110	20231211	120339	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3825	5	2	0.13	222477325	57907	21.70	3820	3885	3805	4965	2675	3820	3841.98	3.91	-959	-4430	4023	3921	3868	3766	3713	3895	3740	957	1145	1000	2820	5	1	95716791	3661	15.49	0.23	12	0.06	247.00	16529.00	4800	20230302	-20.31	3190	20231024	19.91	4800	-20.31	20230302	3190	19.91	20231024	4800	-20.31	20230302	3190	19.91	20231024	0.86	N	027410	1000	957 억	3742999	N	N	0	N	N
111	20231211	110337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3865	45	2	1.18	183152575	47663	17.86	3820	3885	3805	4965	2675	3820	3842.66	3.91	-959	2271	4023	3921	3868	3766	3713	3895	3740	957	1145	1000	2820	5	1	95716791	3699	15.65	0.23	12	0.05	247.00	16529.00	4800	20230302	-19.48	3190	20231024	21.16	4800	-19.48	20230302	3190	21.16	20231024	4800	-19.48	20230302	3190	21.16	20231024	0.86	N	027410	1000	957 억	3742999	N	N	0	N	N
112	20231211	100338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3855	35	2	0.92	156803110	40814	15.29	3820	3885	3805	4965	2675	3820	3841.90	3.91	-959	4666	4023	3921	3868	3766	3713	3895	3740	957	1145	1000	2820	5	1	95716791	3690	15.61	0.23	12	0.04	247.00	16529.00	4800	20230302	-19.69	3190	20231024	20.85	4800	-19.69	20230302	3190	20.85	20231024	4800	-19.69	20230302	3190	20.85	20231024	0.86	N	027410	1000	957 억	3742999	N	N	0	N	N
113	20231211	090337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3865	45	2	1.18	32032815	8374	3.14	3820	3870	3805	4965	2675	3820	3825.27	3.91	-959	3154	4023	3921	3868	3766	3713	3895	3740	957	1145	1000	2820	5	1	95716791	3699	15.65	0.23	12	0.01	247.00	16529.00	4800	20230302	-19.48	3190	20231024	21.16	4800	-19.48	20230302	3190	21.16	20231024	4800	-19.48	20230302	3190	21.16	20231024	0.86	N	027410	1000	957 억	3742999	N	N	0	N	N
114	20231208	160334	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3820	-65	5	-1.67	1026948740	266155	33.38	3970	3970	3815	5050	2720	3885	3858.48	3.91	0	-2466	4065	3975	3905	3815	3745	3940	3780	957	1165	1000	2870	5	1	95716791	3656	15.47	0.23	12	0.28	247.00	16529.00	4800	20230302	-20.42	3190	20231024	19.75	4800	-20.42	20230302	3190	19.75	20231024	4800	-20.42	20230302	3190	19.75	20231024	0.79	N	027410	1000	957 억	3742999	N	N	20	N	N
115	20231208	150336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3835	-50	5	-1.29	925166030	239544	30.04	3970	3970	3815	5050	2720	3885	3862.19	3.91	0	-3166	4065	3975	3905	3815	3745	3940	3780	957	1165	1000	2870	5	1	95716791	3671	15.53	0.23	12	0.25	247.00	16529.00	4800	20230302	-20.10	3190	20231024	20.22	4800	-20.10	20230302	3190	20.22	20231024	4800	-20.10	20230302	3190	20.22	20231024	0.79	N	027410	1000	957 억	3742999	N	N	20	N	N
116	20231208	140334	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3860	-25	5	-0.64	747151075	193160	24.23	3970	3970	3815	5050	2720	3885	3868.04	3.91	0	-4637	4065	3975	3905	3815	3745	3940	3780	957	1165	1000	2870	5	1	95716791	3695	15.63	0.23	12	0.20	247.00	16529.00	4800	20230302	-19.58	3190	20231024	21.00	4800	-19.58	20230302	3190	21.00	20231024	4800	-19.58	20230302	3190	21.00	20231024	0.79	N	027410	1000	957 억	3742999	N	N	20	N	N
117	20231208	130334	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3840	-45	5	-1.16	665482230	171918	21.56	3970	3970	3815	5050	2720	3885	3870.92	3.91	0	-3458	4065	3975	3905	3815	3745	3940	3780	957	1165	1000	2870	5	1	95716791	3676	15.55	0.23	12	0.18	247.00	16529.00	4800	20230302	-20.00	3190	20231024	20.38	4800	-20.00	20230302	3190	20.38	20231024	4800	-20.00	20230302	3190	20.38	20231024	0.79	N	027410	1000	957 억	3742999	N	N	20	N	N
118	20231208	120331	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3840	-45	5	-1.16	623205740	160886	20.18	3970	3970	3815	5050	2720	3885	3873.58	3.91	0	-4555	4065	3975	3905	3815	3745	3940	3780	957	1165	1000	2870	5	1	95716791	3676	15.55	0.23	12	0.17	247.00	16529.00	4800	20230302	-20.00	3190	20231024	20.38	4800	-20.00	20230302	3190	20.38	20231024	4800	-20.00	20230302	3190	20.38	20231024	0.79	N	027410	1000	957 억	3742999	N	N	20	N	N
119	20231208	110330	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3860	-25	5	-0.64	507747290	130843	16.41	3970	3970	3815	5050	2720	3885	3880.58	3.91	0	-4834	4065	3975	3905	3815	3745	3940	3780	957	1165	1000	2870	5	1	95716791	3695	15.63	0.23	12	0.14	247.00	16529.00	4800	20230302	-19.58	3190	20231024	21.00	4800	-19.58	20230302	3190	21.00	20231024	4800	-19.58	20230302	3190	21.00	20231024	0.79	N	027410	1000	957 억	3742999	N	N	20	N	N
120	20231208	100336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3890	5	2	0.13	414301725	106761	13.39	3970	3970	3815	5050	2720	3885	3880.64	3.91	0	1381	4065	3975	3905	3815	3745	3940	3780	957	1165	1000	2870	5	1	95716791	3723	15.75	0.24	12	0.11	247.00	16529.00	4800	20230302	-18.96	3190	20231024	21.94	4800	-18.96	20230302	3190	21.94	20231024	4800	-18.96	20230302	3190	21.94	20231024	0.79	N	027410	1000	957 억	3742999	N	N	20	N	N
121	20231208	090332	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3855	-30	5	-0.77	52264810	13423	1.68	3970	3970	3815	5050	2720	3885	3893.73	3.91	0	826	4065	3975	3905	3815	3745	3940	3780	957	1165	1000	2870	5	1	95716791	3690	15.61	0.23	12	0.01	247.00	16529.00	4800	20230302	-19.69	3190	20231024	20.85	4800	-19.69	20230302	3190	20.85	20231024	4800	-19.69	20230302	3190	20.85	20231024	0.79	N	027410	1000	957 억	3742999	N	N	20	N	N
122	20231207	160331	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3885	70	2	1.83	3113888495	795426	45.10	3920	3995	3835	4955	2675	3815	3914.83	3.90	0	13507	4271	4042	3826	3597	3381	4157	3712	957	1140	1000	2820	5	1	95716791	3719	15.73	0.24	12	0.83	247.00	16529.00	4800	20230302	-19.06	3190	20231024	21.79	4800	-19.06	20230302	3190	21.79	20231024	4800	-19.06	20230302	3190	21.79	20231024	0.79	N	027410	1000	957 억	3729399	N	N	20	N	N
123	20231207	150334	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3920	105	2	2.75	2953668295	754346	42.77	3920	3995	3835	4955	2675	3815	3915.54	3.90	0	14549	4271	4042	3826	3597	3381	4157	3712	957	1140	1000	2820	5	1	95716791	3752	15.87	0.24	12	0.79	247.00	16529.00	4800	20230302	-18.33	3190	20231024	22.88	4800	-18.33	20230302	3190	22.88	20231024	4800	-18.33	20230302	3190	22.88	20231024	0.79	N	027410	1000	957 억	3729399	N	N	77	N	N
124	20231207	140333	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3925	110	2	2.88	2834458305	723941	41.05	3920	3995	3835	4955	2675	3815	3915.32	3.90	0	7340	4271	4042	3826	3597	3381	4157	3712	957	1140	1000	2820	5	1	95716791	3757	15.89	0.24	12	0.76	247.00	16529.00	4800	20230302	-18.23	3190	20231024	23.04	4800	-18.23	20230302	3190	23.04	20231024	4800	-18.23	20230302	3190	23.04	20231024	0.79	N	027410	1000	957 억	3729399	N	N	77	N	N
125	20231207	130333	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3940	125	2	3.28	2622832595	669978	37.99	3920	3995	3835	4955	2675	3815	3914.80	3.90	0	-4108	4271	4042	3826	3597	3381	4157	3712	957	1140	1000	2820	5	1	95716791	3771	15.95	0.24	12	0.70	247.00	16529.00	4800	20230302	-17.92	3190	20231024	23.51	4800	-17.92	20230302	3190	23.51	20231024	4800	-17.92	20230302	3190	23.51	20231024	0.79	N	027410	1000	957 억	3729399	N	N	77	N	N
126	20231207	120332	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3920	105	2	2.75	2092822850	536135	30.40	3920	3975	3835	4955	2675	3815	3903.54	3.90	0	-16342	4271	4042	3826	3597	3381	4157	3712	957	1140	1000	2820	5	1	95716791	3752	15.87	0.24	12	0.56	247.00	16529.00	4800	20230302	-18.33	3190	20231024	22.88	4800	-18.33	20230302	3190	22.88	20231024	4800	-18.33	20230302	3190	22.88	20231024	0.79	N	027410	1000	957 억	3729399	N	N	77	N	N
127	20231207	110329	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3910	95	2	2.49	1789113255	458658	26.01	3920	3975	3835	4955	2675	3815	3900.76	3.90	0	-30837	4271	4042	3826	3597	3381	4157	3712	957	1140	1000	2820	5	1	95716791	3743	15.83	0.24	12	0.48	247.00	16529.00	4800	20230302	-18.54	3190	20231024	22.57	4800	-18.54	20230302	3190	22.57	20231024	4800	-18.54	20230302	3190	22.57	20231024	0.79	N	027410	1000	957 억	3729399	N	N	77	N	N
128	20231207	100330	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3865	50	2	1.31	1471626740	376732	21.36	3920	3975	3835	4955	2675	3815	3906.30	3.90	0	-46571	4271	4042	3826	3597	3381	4157	3712	957	1140	1000	2820	5	1	95716791	3699	15.65	0.23	12	0.39	247.00	16529.00	4800	20230302	-19.48	3190	20231024	21.16	4800	-19.48	20230302	3190	21.16	20231024	4800	-19.48	20230302	3190	21.16	20231024	0.79	N	027410	1000	957 억	3729399	N	N	77	N	N
129	20231207	090333	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3935	120	2	3.15	304347710	77553	4.40	3920	3950	3890	4955	2675	3815	3924.38	3.90	0	-7679	4271	4042	3826	3597	3381	4157	3712	957	1140	1000	2820	5	1	95716791	3766	15.93	0.24	12	0.08	247.00	16529.00	4800	20230302	-18.02	3190	20231024	23.35	4800	-18.02	20230302	3190	23.35	20231024	4800	-18.02	20230302	3190	23.35	20231024	0.79	N	027410	1000	957 억	3729399	N	N	77	N	N
130	20231206	160326	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3815	190	2	5.24	6144670295	1587657	584.50	3625	4055	3610	4710	2540	3625	3870.36	3.92	0	-28658	3805	3715	3670	3580	3535	3692	3557	957	1085	1000	2680	5	1	95716791	3652	15.45	0.23	12	1.66	247.00	16529.00	4800	20230302	-20.52	3190	20231024	19.59	4800	-20.52	20230302	3190	19.59	20231024	4800	-20.52	20230302	3190	19.59	20231024	0.78	N	027410	1000	957 억	3750736	N	N	77	N	N
131	20231206	150334	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3805	180	2	4.97	5880858770	1518388	559.00	3625	4055	3610	4710	2540	3625	3873.09	3.92	0	-45150	3805	3715	3670	3580	3535	3692	3557	957	1085	1000	2680	5	1	95716791	3642	15.40	0.23	12	1.59	247.00	16529.00	4800	20230302	-20.73	3190	20231024	19.28	4800	-20.73	20230302	3190	19.28	20231024	4800	-20.73	20230302	3190	19.28	20231024	0.78	N	027410	1000	957 억	3750736	N	N	6	N	N
132	20231206	140332	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3935	310	2	8.55	3292908390	849143	312.61	3625	4055	3610	4710	2540	3625	3877.92	3.92	0	-23885	3805	3715	3670	3580	3535	3692	3557	957	1085	1000	2680	5	1	95716791	3766	15.93	0.24	12	0.89	247.00	16529.00	4800	20230302	-18.02	3190	20231024	23.35	4800	-18.02	20230302	3190	23.35	20231024	4800	-18.02	20230302	3190	23.35	20231024	0.78	N	027410	1000	957 억	3750736	N	N	6	N	N
133	20231206	130330	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3650	25	2	0.69	474132955	129254	47.59	3625	3720	3610	4710	2540	3625	3668.23	3.92	0	-5613	3805	3715	3670	3580	3535	3692	3557	957	1085	1000	2680	5	1	95716791	3494	14.78	0.22	12	0.14	247.00	16529.00	4800	20230302	-23.96	3190	20231024	14.42	4800	-23.96	20230302	3190	14.42	20231024	4800	-23.96	20230302	3190	14.42	20231024	0.78	N	027410	1000	957 억	3750736	N	N	6	N	N
134	20231206	120328	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3675	50	2	1.38	382902805	104300	38.40	3625	3720	3610	4710	2540	3625	3671.17	3.92	0	-9475	3805	3715	3670	3580	3535	3692	3557	957	1085	1000	2680	5	1	95716791	3518	14.88	0.22	12	0.11	247.00	16529.00	4800	20230302	-23.44	3190	20231024	15.20	4800	-23.44	20230302	3190	15.20	20231024	4800	-23.44	20230302	3190	15.20	20231024	0.78	N	027410	1000	957 억	3750736	N	N	6	N	N
135	20231206	110333	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3705	80	2	2.21	321705260	87668	32.28	3625	3720	3610	4710	2540	3625	3669.59	3.92	0	-8923	3805	3715	3670	3580	3535	3692	3557	957	1085	1000	2680	5	1	95716791	3546	15.00	0.22	12	0.09	247.00	16529.00	4800	20230302	-22.81	3190	20231024	16.14	4800	-22.81	20230302	3190	16.14	20231024	4800	-22.81	20230302	3190	16.14	20231024	0.78	N	027410	1000	957 억	3750736	N	N	6	N	N
136	20231206	100330	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3630	5	2	0.14	70353700	19373	7.13	3625	3655	3620	4710	2540	3625	3631.53	3.92	0	-4505	3805	3715	3670	3580	3535	3692	3557	957	1085	1000	2680	5	1	95716791	3475	14.70	0.22	12	0.02	247.00	16529.00	4800	20230302	-24.38	3190	20231024	13.79	4800	-24.38	20230302	3190	13.79	20231024	4800	-24.38	20230302	3190	13.79	20231024	0.78	N	027410	1000	957 억	3750736	N	N	6	N	N
137	20231206	090330	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3625	0	3	0.00	17209085	4747	1.75	3625	3635	3625	4710	2540	3625	3625.25	3.92	0	812	3805	3715	3670	3580	3535	3692	3557	957	1085	1000	2680	5	1	95716791	3470	14.68	0.22	12	0.00	247.00	16529.00	4800	20230302	-24.48	3190	20231024	13.64	4800	-24.48	20230302	3190	13.64	20231024	4800	-24.48	20230302	3190	13.64	20231024	0.78	N	027410	1000	957 억	3750736	N	N	6	N	N
138	20231205	160331	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3625	-135	5	-3.59	991574370	270189	98.74	3755	3760	3625	4885	2635	3760	3670.30	4.01	0	-76918	3843	3801	3733	3691	3623	3822	3712	957	1125	1000	2780	5	1	95716791	3470	14.68	0.22	12	0.28	247.00	16529.00	4800	20230302	-24.48	3190	20231024	13.64	4800	-24.48	20230302	3190	13.64	20231024	4800	-24.48	20230302	3190	13.64	20231024	0.64	N	027410	1000	957 억	3841027	N	N	6	N	N
139	20231205	150329	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3650	-110	5	-2.93	879280230	239269	87.44	3755	3760	3635	4885	2635	3760	3674.86	4.01	0	-70062	3843	3801	3733	3691	3623	3822	3712	957	1125	1000	2780	5	1	95716791	3494	14.78	0.22	12	0.25	247.00	16529.00	4800	20230302	-23.96	3190	20231024	14.42	4800	-23.96	20230302	3190	14.42	20231024	4800	-23.96	20230302	3190	14.42	20231024	0.64	N	027410	1000	957 억	3841027	N	N	11	N	N
140	20231205	140331	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3655	-105	5	-2.79	692030760	187987	68.70	3755	3760	3650	4885	2635	3760	3681.27	4.01	0	-54256	3843	3801	3733	3691	3623	3822	3712	957	1125	1000	2780	5	1	95716791	3498	14.80	0.22	12	0.20	247.00	16529.00	4800	20230302	-23.85	3190	20231024	14.58	4800	-23.85	20230302	3190	14.58	20231024	4800	-23.85	20230302	3190	14.58	20231024	0.64	N	027410	1000	957 억	3841027	N	N	11	N	N
141	20231205	130331	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3685	-75	5	-1.99	464919985	126084	46.08	3755	3760	3665	4885	2635	3760	3687.38	4.01	0	-22805	3843	3801	3733	3691	3623	3822	3712	957	1125	1000	2780	5	1	95716791	3527	14.92	0.22	12	0.13	247.00	16529.00	4800	20230302	-23.23	3190	20231024	15.52	4800	-23.23	20230302	3190	15.52	20231024	4800	-23.23	20230302	3190	15.52	20231024	0.64	N	027410	1000	957 억	3841027	N	N	11	N	N
142	20231205	120328	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3685	-75	5	-1.99	431582545	117043	42.77	3755	3760	3665	4885	2635	3760	3687.38	4.01	0	-16464	3843	3801	3733	3691	3623	3822	3712	957	1125	1000	2780	5	1	95716791	3527	14.92	0.22	12	0.12	247.00	16529.00	4800	20230302	-23.23	3190	20231024	15.52	4800	-23.23	20230302	3190	15.52	20231024	4800	-23.23	20230302	3190	15.52	20231024	0.64	N	027410	1000	957 억	3841027	N	N	11	N	N
143	20231205	110328	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3690	-70	5	-1.86	383024220	103858	37.95	3755	3760	3665	4885	2635	3760	3687.96	4.01	0	-14424	3843	3801	3733	3691	3623	3822	3712	957	1125	1000	2780	5	1	95716791	3532	14.94	0.22	12	0.11	247.00	16529.00	4800	20230302	-23.12	3190	20231024	15.67	4800	-23.12	20230302	3190	15.67	20231024	4800	-23.12	20230302	3190	15.67	20231024	0.64	N	027410	1000	957 억	3841027	N	N	11	N	N
144	20231205	100329	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3680	-80	5	-2.13	261427790	70764	25.86	3755	3760	3665	4885	2635	3760	3694.36	4.01	0	-9989	3843	3801	3733	3691	3623	3822	3712	957	1125	1000	2780	5	1	95716791	3522	14.90	0.22	12	0.07	247.00	16529.00	4800	20230302	-23.33	3190	20231024	15.36	4800	-23.33	20230302	3190	15.36	20231024	4800	-23.33	20230302	3190	15.36	20231024	0.64	N	027410	1000	957 억	3841027	N	N	11	N	N
145	20231205	090327	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3710	-50	5	-1.33	35028210	9370	3.42	3755	3755	3695	4885	2635	3760	3738.33	4.01	0	-1048	3843	3801	3733	3691	3623	3822	3712	957	1125	1000	2780	5	1	95716791	3551	15.02	0.22	12	0.01	247.00	16529.00	4800	20230302	-22.71	3190	20231024	16.30	4800	-22.71	20230302	3190	16.30	20231024	4800	-22.71	20230302	3190	16.30	20231024	0.64	N	027410	1000	957 억	3841027	N	N	11	N	N
146	20231204	160329	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3760	40	2	1.08	1010007520	272771	10.27	3710	3775	3665	4835	2605	3720	3702.62	4.02	0	-14217	4213	3966	3803	3556	3393	4090	3680	957	1115	1000	2750	5	1	95716791	3599	15.22	0.23	12	0.28	247.00	16529.00	4800	20230302	-21.67	3190	20231024	17.87	4800	-21.67	20230302	3190	17.87	20231024	4800	-21.67	20230302	3190	17.87	20231024	0.66	N	027410	1000	957 억	3851818	N	N	11	N	N
147	20231204	150330	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3735	15	2	0.40	883426195	239021	9.00	3710	3735	3665	4835	2605	3720	3695.98	4.02	0	137	4213	3966	3803	3556	3393	4090	3680	957	1115	1000	2750	5	1	95716791	3575	15.12	0.23	12	0.25	247.00	16529.00	4800	20230302	-22.19	3190	20231024	17.08	4800	-22.19	20230302	3190	17.08	20231024	4800	-22.19	20230302	3190	17.08	20231024	0.66	N	027410	1000	957 억	3851818	N	N	0	N	N
148	20231204	140327	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3700	-20	5	-0.54	758481905	205393	7.73	3710	3725	3665	4835	2605	3720	3692.78	4.02	0	6794	4213	3966	3803	3556	3393	4090	3680	957	1115	1000	2750	5	1	95716791	3542	14.98	0.22	12	0.21	247.00	16529.00	4800	20230302	-22.92	3190	20231024	15.99	4800	-22.92	20230302	3190	15.99	20231024	4800	-22.92	20230302	3190	15.99	20231024	0.66	N	027410	1000	957 억	3851818	N	N	0	N	N
149	20231204	130327	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3710	-10	5	-0.27	722959890	195808	7.37	3710	3725	3665	4835	2605	3720	3692.13	4.02	0	9523	4213	3966	3803	3556	3393	4090	3680	957	1115	1000	2750	5	1	95716791	3551	15.02	0.22	12	0.20	247.00	16529.00	4800	20230302	-22.71	3190	20231024	16.30	4800	-22.71	20230302	3190	16.30	20231024	4800	-22.71	20230302	3190	16.30	20231024	0.66	N	027410	1000	957 억	3851818	N	N	0	N	N
150	20231204	120328	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3705	-15	5	-0.40	702142305	190194	7.16	3710	3725	3665	4835	2605	3720	3691.65	4.02	0	11236	4213	3966	3803	3556	3393	4090	3680	957	1115	1000	2750	5	1	95716791	3546	15.00	0.22	12	0.20	247.00	16529.00	4800	20230302	-22.81	3190	20231024	16.14	4800	-22.81	20230302	3190	16.14	20231024	4800	-22.81	20230302	3190	16.14	20231024	0.66	N	027410	1000	957 억	3851818	N	N	0	N	N
151	20231204	110328	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3690	-30	5	-0.81	655900540	177696	6.69	3710	3725	3665	4835	2605	3720	3691.07	4.02	0	10787	4213	3966	3803	3556	3393	4090	3680	957	1115	1000	2750	5	1	95716791	3532	14.94	0.22	12	0.19	247.00	16529.00	4800	20230302	-23.12	3190	20231024	15.67	4800	-23.12	20230302	3190	15.67	20231024	4800	-23.12	20230302	3190	15.67	20231024	0.66	N	027410	1000	957 억	3851818	N	N	0	N	N
152	20231204	100327	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3705	-15	5	-0.40	456551705	123526	4.65	3710	3725	3665	4835	2605	3720	3695.92	4.02	0	9444	4213	3966	3803	3556	3393	4090	3680	957	1115	1000	2750	5	1	95716791	3546	15.00	0.22	12	0.13	247.00	16529.00	4800	20230302	-22.81	3190	20231024	16.14	4800	-22.81	20230302	3190	16.14	20231024	4800	-22.81	20230302	3190	16.14	20231024	0.66	N	027410	1000	957 억	3851818	N	N	0	N	N
153	20231204	090327	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3700	-20	5	-0.54	107526780	29003	1.09	3710	3720	3700	4835	2605	3720	3707.25	4.02	0	-8772	4213	3966	3803	3556	3393	4090	3680	957	1115	1000	2750	5	1	95716791	3542	14.98	0.22	12	0.03	247.00	16529.00	4800	20230302	-22.92	3190	20231024	15.99	4800	-22.92	20230302	3190	15.99	20231024	4800	-22.92	20230302	3190	15.99	20231024	0.66	N	027410	1000	957 억	3851818	N	N	0	N	N
154	20231201	160327	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3720	105	2	2.90	10317689265	2648839	2366.79	3690	4050	3640	4695	2535	3615	3895.27	4.19	0	-161657	3725	3670	3625	3570	3525	3647	3547	957	1080	1000	2670	5	1	95716791	3561	15.06	0.23	12	2.77	247.00	16529.00	4800	20230302	-22.50	3190	20231024	16.61	4800	-22.50	20230302	3190	16.61	20231024	4800	-22.50	20230302	3190	16.61	20231024	0.66	N	027410	1000	957 억	4007122	N	N	3	N	N
155	20231201	150327	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3730	115	2	3.18	10112491980	2593674	2317.50	3690	4050	3640	4695	2535	3615	3898.91	4.19	0	-160627	3725	3670	3625	3570	3525	3647	3547	957	1080	1000	2670	5	1	95716791	3570	15.10	0.23	12	2.71	247.00	16529.00	4800	20230302	-22.29	3190	20231024	16.93	4800	-22.29	20230302	3190	16.93	20231024	4800	-22.29	20230302	3190	16.93	20231024	0.66	N	027410	1000	957 억	4007122	N	N	3	N	N
156	20231201	140327	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3730	115	2	3.18	9820940825	2515373	2247.53	3690	4050	3640	4695	2535	3615	3904.37	4.19	0	-159529	3725	3670	3625	3570	3525	3647	3547	957	1080	1000	2670	5	1	95716791	3570	15.10	0.23	12	2.63	247.00	16529.00	4800	20230302	-22.29	3190	20231024	16.93	4800	-22.29	20230302	3190	16.93	20231024	4800	-22.29	20230302	3190	16.93	20231024	0.66	N	027410	1000	957 억	4007122	N	N	3	N	N
157	20231201	130326	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3745	130	2	3.60	9695948340	2481801	2217.54	3690	4050	3640	4695	2535	3615	3906.82	4.19	0	-157818	3725	3670	3625	3570	3525	3647	3547	957	1080	1000	2670	5	1	95716791	3585	15.16	0.23	12	2.59	247.00	16529.00	4800	20230302	-21.98	3190	20231024	17.40	4800	-21.98	20230302	3190	17.40	20231024	4800	-21.98	20230302	3190	17.40	20231024	0.66	N	027410	1000	957 억	4007122	N	N	3	N	N
158	20231201	120329	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3740	125	2	3.46	9496110860	2428241	2169.68	3690	4050	3640	4695	2535	3615	3910.70	4.19	0	-153314	3725	3670	3625	3570	3525	3647	3547	957	1080	1000	2670	5	1	95716791	3580	15.14	0.23	12	2.54	247.00	16529.00	4800	20230302	-22.08	3190	20231024	17.24	4800	-22.08	20230302	3190	17.24	20231024	4800	-22.08	20230302	3190	17.24	20231024	0.66	N	027410	1000	957 억	4007122	N	N	3	N	N
159	20231201	110327	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3830	215	2	5.95	8854470580	2257546	2017.16	3690	4050	3640	4695	2535	3615	3922.17	4.19	0	-183601	3725	3670	3625	3570	3525	3647	3547	957	1080	1000	2670	5	1	95716791	3666	15.51	0.23	12	2.36	247.00	16529.00	4800	20230302	-20.21	3190	20231024	20.06	4800	-20.21	20230302	3190	20.06	20231024	4800	-20.21	20230302	3190	20.06	20231024	0.66	N	027410	1000	957 억	4007122	N	N	3	N	N
160	20231201	100329	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3795	180	2	4.98	8365413440	2128924	1902.23	3690	4050	3640	4695	2535	3615	3929.41	4.19	0	-174914	3725	3670	3625	3570	3525	3647	3547	957	1080	1000	2670	5	1	95716791	3632	15.36	0.23	12	2.22	247.00	16529.00	4800	20230302	-20.94	3190	20231024	18.97	4800	-20.94	20230302	3190	18.97	20231024	4800	-20.94	20230302	3190	18.97	20231024	0.66	N	027410	1000	957 억	4007122	N	N	3	N	N
161	20231201	090324	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4005	390	2	10.79	1747865600	446553	399.00	3690	4045	3640	4695	2535	3615	3914.13	4.19	0	-47620	3725	3670	3625	3570	3525	3647	3547	957	1080	1000	2670	5	1	95716791	3833	16.21	0.24	12	0.47	247.00	16529.00	4800	20230302	-16.56	3190	20231024	25.55	4800	-16.56	20230302	3190	25.55	20231024	4800	-16.56	20230302	3190	25.55	20231024	0.66	N	027410	1000	957 억	4007122	N	N	3	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History