KissMeData/002020/price/prices-20231201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

71 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	160130	00	60.00	KOSPI	금융업	N	N	N	N	60	N	17400	10	2	0.06	159093410	9156	46.75	17340	17490	17280	22600	12180	17390	17375.86	8.11	-248	-243	17750	17570	17350	17170	16950	17460	17060	631	5210	5000	12170	10	1	12626426	2197	1.74	0.25	12	0.07	10016.00	70324.00	23000	20221227	-24.35	15810	20231031	10.06	23000	-24.35	20230208	15810	10.06	20231031	23000	-24.35	20230208	15810	10.06	20231031	1.11	N	002020	5000	631 억	1023551	N	N	3	N	N
3	20231229	150130	00	60.00	KOSPI	금융업	N	N	N	N	60	N	17400	10	2	0.06	159093410	9156	46.75	17340	17490	17280	22600	12180	17390	17375.86	8.11	-248	-243	17750	17570	17350	17170	16950	17460	17060	631	5210	5000	12170	10	1	12626426	2197	1.74	0.25	12	0.07	10016.00	70324.00	23000	20221227	-24.35	15810	20231031	10.06	23000	-24.35	20230208	15810	10.06	20231031	23000	-24.35	20230208	15810	10.06	20231031	1.11	N	002020	5000	631 억	1023551	N	N	3	N	N
4	20231229	140129	00	60.00	KOSPI	금융업	N	N	N	N	60	N	17400	10	2	0.06	159093410	9156	46.75	17340	17490	17280	22600	12180	17390	17375.86	8.11	-248	-243	17750	17570	17350	17170	16950	17460	17060	631	5210	5000	12170	10	1	12626426	2197	1.74	0.25	12	0.07	10016.00	70324.00	23000	20221227	-24.35	15810	20231031	10.06	23000	-24.35	20230208	15810	10.06	20231031	23000	-24.35	20230208	15810	10.06	20231031	1.11	N	002020	5000	631 억	1023551	N	N	3	N	N
5	20231229	130130	00	60.00	KOSPI	금융업	N	N	N	N	60	N	17400	10	2	0.06	159093410	9156	46.75	17340	17490	17280	22600	12180	17390	17375.86	8.11	-248	-243	17750	17570	17350	17170	16950	17460	17060	631	5210	5000	12170	10	1	12626426	2197	1.74	0.25	12	0.07	10016.00	70324.00	23000	20221227	-24.35	15810	20231031	10.06	23000	-24.35	20230208	15810	10.06	20231031	23000	-24.35	20230208	15810	10.06	20231031	1.11	N	002020	5000	631 억	1023551	N	N	3	N	N
6	20231229	120129	00	60.00	KOSPI	금융업	N	N	N	N	60	N	17400	10	2	0.06	159093410	9156	46.75	17340	17490	17280	22600	12180	17390	17375.86	8.11	-248	-243	17750	17570	17350	17170	16950	17460	17060	631	5210	5000	12170	10	1	12626426	2197	1.74	0.25	12	0.07	10016.00	70324.00	23000	20221227	-24.35	15810	20231031	10.06	23000	-24.35	20230208	15810	10.06	20231031	23000	-24.35	20230208	15810	10.06	20231031	1.11	N	002020	5000	631 억	1023551	N	N	3	N	N
7	20231229	110128	00	60.00	KOSPI	금융업	N	N	N	N	60	N	17400	10	2	0.06	159093410	9156	46.75	17340	17490	17280	22600	12180	17390	17375.86	8.11	-248	-243	17750	17570	17350	17170	16950	17460	17060	631	5210	5000	12170	10	1	12626426	2197	1.74	0.25	12	0.07	10016.00	70324.00	23000	20221227	-24.35	15810	20231031	10.06	23000	-24.35	20230208	15810	10.06	20231031	23000	-24.35	20230208	15810	10.06	20231031	1.11	N	002020	5000	631 억	1023551	N	N	3	N	N
8	20231229	100127	00	60.00	KOSPI	금융업	N	N	N	N	60	N	17400	10	2	0.06	159093410	9156	46.75	17340	17490	17280	22600	12180	17390	17375.86	8.11	-248	-243	17750	17570	17350	17170	16950	17460	17060	631	5210	5000	12170	10	1	12626426	2197	1.74	0.25	12	0.07	10016.00	70324.00	23000	20221227	-24.35	15810	20231031	10.06	23000	-24.35	20230208	15810	10.06	20231031	23000	-24.35	20230208	15810	10.06	20231031	1.11	N	002020	5000	631 억	1023551	N	N	3	N	N
9	20231229	090128	00	60.00	KOSPI	금융업	N	N	N	N	60	N	17400	10	2	0.06	159093410	9156	46.75	17340	17490	17280	22600	12180	17390	17375.86	8.11	-248	-243	17750	17570	17350	17170	16950	17460	17060	631	5210	5000	12170	10	1	12626426	2197	1.74	0.25	12	0.07	10016.00	70324.00	23000	20221227	-24.35	15810	20231031	10.06	23000	-24.35	20230208	15810	10.06	20231031	23000	-24.35	20230208	15810	10.06	20231031	1.11	N	002020	5000	631 억	1023551	N	N	3	N	N
10	20231228	160128	57	100.00	KOSPI	금융업	N	N	N	N		N	17400	10	2	0.06	159093410	9156	46.75	17340	17490	17280	22600	12180	17390	17375.86	8.11	0	-243	17750	17570	17350	17170	16950	17460	17060	631	5210	5000	12170	10	1	12626426	2197	1.74	0.25	12	0.07	10016.00	70324.00	23000	20221227	-24.35	15810	20231031	10.06	23000	-24.35	20230208	15810	10.06	20231031	23000	-24.35	20230208	15810	10.06	20231031	1.11	N	002020	5000	631 억	1023799	N	N	3	N	N
11	20231228	150128	57	100.00	KOSPI	금융업	N	N	N	N		N	17450	60	2	0.35	150281790	8650	44.16	17340	17490	17280	22600	12180	17390	17373.62	8.11	0	-200	17750	17570	17350	17170	16950	17460	17060	631	5210	5000	12170	10	1	12626426	2203	1.74	0.25	12	0.07	10016.00	70324.00	23000	20221227	-24.13	15810	20231031	10.37	23000	-24.13	20230208	15810	10.37	20231031	23000	-24.13	20230208	15810	10.37	20231031	1.11	N	002020	5000	631 억	1023799	N	N	2	N	N
12	20231228	140127	57	100.00	KOSPI	금융업	N	N	N	N		N	17450	60	2	0.35	137141690	7897	40.32	17340	17490	17280	22600	12180	17390	17366.30	8.11	0	-377	17750	17570	17350	17170	16950	17460	17060	631	5210	5000	12170	10	1	12626426	2203	1.74	0.25	12	0.06	10016.00	70324.00	23000	20221227	-24.13	15810	20231031	10.37	23000	-24.13	20230208	15810	10.37	20231031	23000	-24.13	20230208	15810	10.37	20231031	1.11	N	002020	5000	631 억	1023799	N	N	2	N	N
13	20231228	130127	57	100.00	KOSPI	금융업	N	N	N	N		N	17440	50	2	0.29	105750980	6097	31.13	17340	17450	17280	22600	12180	17390	17344.76	8.11	0	-1088	17750	17570	17350	17170	16950	17460	17060	631	5210	5000	12170	10	1	12626426	2202	1.74	0.25	12	0.05	10016.00	70324.00	23000	20221227	-24.17	15810	20231031	10.31	23000	-24.17	20230208	15810	10.31	20231031	23000	-24.17	20230208	15810	10.31	20231031	1.11	N	002020	5000	631 억	1023799	N	N	2	N	N
14	20231228	120128	57	100.00	KOSPI	금융업	N	N	N	N		N	17370	-20	5	-0.12	95316990	5497	28.07	17340	17390	17280	22600	12180	17390	17339.82	8.11	0	-971	17750	17570	17350	17170	16950	17460	17060	631	5210	5000	12170	10	1	12626426	2193	1.73	0.25	12	0.04	10016.00	70324.00	23000	20221227	-24.48	15810	20231031	9.87	23000	-24.48	20230208	15810	9.87	20231031	23000	-24.48	20230208	15810	9.87	20231031	1.11	N	002020	5000	631 억	1023799	N	N	2	N	N
15	20231228	110127	57	100.00	KOSPI	금융업	N	N	N	N		N	17340	-50	5	-0.29	47681500	2752	14.05	17340	17390	17280	22600	12180	17390	17326.13	8.11	0	-655	17750	17570	17350	17170	16950	17460	17060	631	5210	5000	12170	10	1	12626426	2189	1.73	0.25	12	0.02	10016.00	70324.00	23000	20221227	-24.61	15810	20231031	9.68	23000	-24.61	20230208	15810	9.68	20231031	23000	-24.61	20230208	15810	9.68	20231031	1.11	N	002020	5000	631 억	1023799	N	N	2	N	N
16	20231228	100127	57	100.00	KOSPI	금융업	N	N	N	N		N	17350	-40	5	-0.23	34555450	1996	10.19	17340	17390	17280	22600	12180	17390	17312.35	8.11	0	-451	17750	17570	17350	17170	16950	17460	17060	631	5210	5000	12170	10	1	12626426	2191	1.73	0.25	12	0.02	10016.00	70324.00	23000	20221227	-24.57	15810	20231031	9.74	23000	-24.57	20230208	15810	9.74	20231031	23000	-24.57	20230208	15810	9.74	20231031	1.11	N	002020	5000	631 억	1023799	N	N	2	N	N
17	20231228	090127	57	100.00	KOSPI	금융업	N	N	N	N		N	17330	-60	5	-0.35	8062600	465	2.37	17340	17340	17330	22600	12180	17390	17338.92	8.11	0	-117	17750	17570	17350	17170	16950	17460	17060	631	5210	5000	12170	10	1	12626426	2188	1.73	0.25	12	0.00	10016.00	70324.00	23000	20221227	-24.65	15810	20231031	9.61	23000	-24.65	20230208	15810	9.61	20231031	23000	-24.65	20230208	15810	9.61	20231031	1.11	N	002020	5000	631 억	1023799	N	N	2	N	N
18	20231227	160128	57	100.00	KOSPI	금융업	N	N	N	N		N	17390	-160	5	-0.91	328414630	19036	99.33	17410	17530	17130	22800	12290	17550	17252.29	8.16	0	-5961	17663	17606	17543	17486	17423	17575	17455	631	5250	5000	12280	10	1	12626426	2196	1.74	0.25	12	0.15	10016.00	70324.00	23000	20221222	-24.39	15810	20231031	9.99	23000	-24.39	20230208	15810	9.99	20231031	23000	-24.39	20221227	15810	9.99	20231031	1.14	N	002020	5000	631 억	1029801	N	N	2	N	N
19	20231227	150128	57	100.00	KOSPI	금융업	N	N	N	N		N	17240	-310	5	-1.77	298141350	17285	90.19	17410	17530	17130	22800	12290	17550	17248.56	8.16	0	-5232	17663	17606	17543	17486	17423	17575	17455	631	5250	5000	12280	10	1	12626426	2177	1.72	0.25	12	0.14	10016.00	70324.00	23000	20221222	-25.04	15810	20231031	9.04	23000	-25.04	20230208	15810	9.04	20231031	23000	-25.04	20221227	15810	9.04	20231031	1.14	N	002020	5000	631 억	1029801	N	N	0	N	N
20	20231227	140128	57	100.00	KOSPI	금융업	N	N	N	N		N	17160	-390	5	-2.22	262345120	15203	79.33	17410	17530	17130	22800	12290	17550	17256.14	8.16	0	-4649	17663	17606	17543	17486	17423	17575	17455	631	5250	5000	12280	10	1	12626426	2167	1.71	0.24	12	0.12	10016.00	70324.00	23000	20221222	-25.39	15810	20231031	8.54	23000	-25.39	20230208	15810	8.54	20231031	23000	-25.39	20221227	15810	8.54	20231031	1.14	N	002020	5000	631 억	1029801	N	N	0	N	N
21	20231227	130127	57	100.00	KOSPI	금융업	N	N	N	N		N	17240	-310	5	-1.77	224269110	12991	67.79	17410	17530	17130	22800	12290	17550	17263.42	8.16	0	-3990	17663	17606	17543	17486	17423	17575	17455	631	5250	5000	12280	10	1	12626426	2177	1.72	0.25	12	0.10	10016.00	70324.00	23000	20221222	-25.04	15810	20231031	9.04	23000	-25.04	20230208	15810	9.04	20231031	23000	-25.04	20221227	15810	9.04	20231031	1.14	N	002020	5000	631 억	1029801	N	N	0	N	N
22	20231227	120127	57	100.00	KOSPI	금융업	N	N	N	N		N	17240	-310	5	-1.77	162353710	9394	49.02	17410	17530	17160	22800	12290	17550	17282.70	8.16	0	-3132	17663	17606	17543	17486	17423	17575	17455	631	5250	5000	12280	10	1	12626426	2177	1.72	0.25	12	0.07	10016.00	70324.00	23000	20221222	-25.04	15810	20231031	9.04	23000	-25.04	20230208	15810	9.04	20231031	23000	-25.04	20221227	15810	9.04	20231031	1.14	N	002020	5000	631 억	1029801	N	N	0	N	N
23	20231227	110128	57	100.00	KOSPI	금융업	N	N	N	N		N	17270	-280	5	-1.60	134354130	7771	40.55	17410	17530	17160	22800	12290	17550	17289.17	8.16	0	-2523	17663	17606	17543	17486	17423	17575	17455	631	5250	5000	12280	10	1	12626426	2181	1.72	0.25	12	0.06	10016.00	70324.00	23000	20221222	-24.91	15810	20231031	9.23	23000	-24.91	20230208	15810	9.23	20231031	23000	-24.91	20221227	15810	9.23	20231031	1.14	N	002020	5000	631 억	1029801	N	N	0	N	N
24	20231227	100128	57	100.00	KOSPI	금융업	N	N	N	N		N	17190	-360	5	-2.05	87610600	5053	26.37	17410	17530	17190	22800	12290	17550	17338.33	8.16	0	-1082	17663	17606	17543	17486	17423	17575	17455	631	5250	5000	12280	10	1	12626426	2170	1.72	0.24	12	0.04	10016.00	70324.00	23000	20221222	-25.26	15810	20231031	8.73	23000	-25.26	20230208	15810	8.73	20231031	23000	-25.26	20221227	15810	8.73	20231031	1.14	N	002020	5000	631 억	1029801	N	N	0	N	N
25	20231227	090127	57	100.00	KOSPI	금융업	N	N	N	N		N	17520	-30	5	-0.17	3447530	198	1.03	17410	17530	17410	22800	12290	17550	17411.77	8.16	0	-2	17663	17606	17543	17486	17423	17575	17455	631	5250	5000	12280	10	1	12626426	2212	1.75	0.25	12	0.00	10016.00	70324.00	23000	20221222	-23.83	15810	20231031	10.82	23000	-23.83	20230208	15810	10.82	20231031	23000	-23.83	20221227	15810	10.82	20231031	1.14	N	002020	5000	631 억	1029801	N	N	0	N	N
26	20231226	160128	57	100.00	KOSPI	금융업	N	N	N	N		N	17550	-20	5	-0.11	335381730	19114	211.95	17570	17600	17480	22800	12300	17570	17546.39	8.16	0	-1407	17643	17606	17543	17506	17443	17625	17525	631	5230	5000	12290	10	1	12626426	2216	1.75	0.25	12	0.15	10016.00	70324.00	23100	20221221	-24.03	15810	20231031	11.01	23000	-23.70	20230208	15810	11.01	20231031	23000	-23.70	20221227	15810	11.01	20231031	1.13	N	002020	5000	631 억	1029971	N	N	0	N	N
27	20231226	150127	57	100.00	KOSPI	금융업	N	N	N	N		N	17560	-10	5	-0.06	312746120	17823	197.64	17570	17600	17480	22800	12300	17570	17547.33	8.16	0	-1272	17643	17606	17543	17506	17443	17625	17525	631	5230	5000	12290	10	1	12626426	2217	1.75	0.25	12	0.14	10016.00	70324.00	23100	20221221	-23.98	15810	20231031	11.07	23000	-23.65	20230208	15810	11.07	20231031	23000	-23.65	20221227	15810	11.07	20231031	1.13	N	002020	5000	631 억	1029971	N	N	0	N	N
28	20231226	140128	57	100.00	KOSPI	금융업	N	N	N	N		N	17550	-20	5	-0.11	274909570	15667	173.73	17570	17600	17480	22800	12300	17570	17547.05	8.16	0	-1020	17643	17606	17543	17506	17443	17625	17525	631	5230	5000	12290	10	1	12626426	2216	1.75	0.25	12	0.12	10016.00	70324.00	23100	20221221	-24.03	15810	20231031	11.01	23000	-23.70	20230208	15810	11.01	20231031	23000	-23.70	20221227	15810	11.01	20231031	1.13	N	002020	5000	631 억	1029971	N	N	0	N	N
29	20231226	130128	57	100.00	KOSPI	금융업	N	N	N	N		N	17580	10	2	0.06	257027700	14648	162.43	17570	17600	17480	22800	12300	17570	17546.95	8.16	0	-791	17643	17606	17543	17506	17443	17625	17525	631	5230	5000	12290	10	1	12626426	2220	1.76	0.25	12	0.12	10016.00	70324.00	23100	20221221	-23.90	15810	20231031	11.20	23000	-23.57	20230208	15810	11.20	20231031	23000	-23.57	20221227	15810	11.20	20231031	1.13	N	002020	5000	631 억	1029971	N	N	0	N	N
30	20231226	120128	57	100.00	KOSPI	금융업	N	N	N	N		N	17560	-10	5	-0.06	236975220	13505	149.76	17570	17600	17480	22800	12300	17570	17547.22	8.16	0	-562	17643	17606	17543	17506	17443	17625	17525	631	5230	5000	12290	10	1	12626426	2217	1.75	0.25	12	0.11	10016.00	70324.00	23100	20221221	-23.98	15810	20231031	11.07	23000	-23.65	20230208	15810	11.07	20231031	23000	-23.65	20221227	15810	11.07	20231031	1.13	N	002020	5000	631 억	1029971	N	N	0	N	N
31	20231226	110128	57	100.00	KOSPI	금융업	N	N	N	N		N	17560	-10	5	-0.06	91702290	5231	58.01	17570	17600	17480	22800	12300	17570	17530.55	8.16	0	-471	17643	17606	17543	17506	17443	17625	17525	631	5230	5000	12290	10	1	12626426	2217	1.75	0.25	12	0.04	10016.00	70324.00	23100	20221221	-23.98	15810	20231031	11.07	23000	-23.65	20230208	15810	11.07	20231031	23000	-23.65	20221227	15810	11.07	20231031	1.13	N	002020	5000	631 억	1029971	N	N	0	N	N
32	20231226	100128	57	100.00	KOSPI	금융업	N	N	N	N		N	17590	20	2	0.11	86173650	4916	54.51	17570	17600	17480	22800	12300	17570	17529.22	8.16	0	-369	17643	17606	17543	17506	17443	17625	17525	631	5230	5000	12290	10	1	12626426	2221	1.76	0.25	12	0.04	10016.00	70324.00	23100	20221221	-23.85	15810	20231031	11.26	23000	-23.52	20230208	15810	11.26	20231031	23000	-23.52	20221227	15810	11.26	20231031	1.13	N	002020	5000	631 억	1029971	N	N	0	N	N
33	20231226	090128	57	100.00	KOSPI	금융업	N	N	N	N		N	17580	10	2	0.06	6957730	396	4.39	17570	17580	17570	22800	12300	17570	17570.03	8.16	0	1	17643	17606	17543	17506	17443	17625	17525	631	5230	5000	12290	10	1	12626426	2220	1.76	0.25	12	0.00	10016.00	70324.00	23100	20221221	-23.90	15810	20231031	11.20	23000	-23.57	20230208	15810	11.20	20231031	23000	-23.57	20221227	15810	11.20	20231031	1.13	N	002020	5000	631 억	1029971	N	N	0	N	N
34	20231222	160127	57	100.00	KOSPI	금융업	N	N	N	N		N	17570	30	2	0.17	157938110	9017	65.68	17540	17580	17480	22800	12280	17540	17515.58	8.17	0	-1049	17846	17692	17536	17382	17226	17615	17305	631	5260	5000	12270	10	1	12626426	2218	1.75	0.25	12	0.07	10016.00	70324.00	23100	20221221	-23.94	15810	20231031	11.13	23000	-23.61	20230208	15810	11.13	20231031	23000	-23.61	20221222	15810	11.13	20231031	1.14	N	002020	5000	631 억	1031007	N	N	0	N	N
35	20231222	150127	57	100.00	KOSPI	금융업	N	N	N	N		N	17550	10	2	0.06	146339690	8356	60.86	17540	17580	17480	22800	12280	17540	17513.13	8.17	0	-842	17846	17692	17536	17382	17226	17615	17305	631	5260	5000	12270	10	1	12626426	2216	1.75	0.25	12	0.07	10016.00	70324.00	23100	20221221	-24.03	15810	20231031	11.01	23000	-23.70	20230208	15810	11.01	20231031	23000	-23.70	20221222	15810	11.01	20231031	1.14	N	002020	5000	631 억	1031007	N	N	0	N	N
36	20231222	140127	57	100.00	KOSPI	금융업	N	N	N	N		N	17540	0	3	0.00	135177390	7720	56.23	17540	17570	17480	22800	12280	17540	17510.02	8.17	0	-721	17846	17692	17536	17382	17226	17615	17305	631	5260	5000	12270	10	1	12626426	2215	1.75	0.25	12	0.06	10016.00	70324.00	23100	20221221	-24.07	15810	20231031	10.94	23000	-23.74	20230208	15810	10.94	20231031	23000	-23.74	20221222	15810	10.94	20231031	1.14	N	002020	5000	631 억	1031007	N	N	0	N	N
37	20231222	130127	57	100.00	KOSPI	금융업	N	N	N	N		N	17550	10	2	0.06	130809490	7471	54.42	17540	17570	17480	22800	12280	17540	17508.97	8.17	0	-693	17846	17692	17536	17382	17226	17615	17305	631	5260	5000	12270	10	1	12626426	2216	1.75	0.25	12	0.06	10016.00	70324.00	23100	20221221	-24.03	15810	20231031	11.01	23000	-23.70	20230208	15810	11.01	20231031	23000	-23.70	20221222	15810	11.01	20231031	1.14	N	002020	5000	631 억	1031007	N	N	0	N	N
38	20231222	120127	57	100.00	KOSPI	금융업	N	N	N	N		N	17530	-10	5	-0.06	113047620	6457	47.03	17540	17570	17480	22800	12280	17540	17507.76	8.17	0	-536	17846	17692	17536	17382	17226	17615	17305	631	5260	5000	12270	10	1	12626426	2213	1.75	0.25	12	0.05	10016.00	70324.00	23100	20221221	-24.11	15810	20231031	10.88	23000	-23.78	20230208	15810	10.88	20231031	23000	-23.78	20221222	15810	10.88	20231031	1.14	N	002020	5000	631 억	1031007	N	N	0	N	N
39	20231222	110127	57	100.00	KOSPI	금융업	N	N	N	N		N	17550	10	2	0.06	100537700	5743	41.83	17540	17570	17480	22800	12280	17540	17506.13	8.17	0	-490	17846	17692	17536	17382	17226	17615	17305	631	5260	5000	12270	10	1	12626426	2216	1.75	0.25	12	0.05	10016.00	70324.00	23100	20221221	-24.03	15810	20231031	11.01	23000	-23.70	20230208	15810	11.01	20231031	23000	-23.70	20221222	15810	11.01	20231031	1.14	N	002020	5000	631 억	1031007	N	N	0	N	N
40	20231222	100126	57	100.00	KOSPI	금융업	N	N	N	N		N	17520	-20	5	-0.11	39999960	2285	16.64	17540	17570	17480	22800	12280	17540	17505.45	8.17	0	-483	17846	17692	17536	17382	17226	17615	17305	631	5260	5000	12270	10	1	12626426	2212	1.75	0.25	12	0.02	10016.00	70324.00	23100	20221221	-24.16	15810	20231031	10.82	23000	-23.83	20230208	15810	10.82	20231031	23000	-23.83	20221222	15810	10.82	20231031	1.14	N	002020	5000	631 억	1031007	N	N	0	N	N
41	20231222	090127	57	100.00	KOSPI	금융업	N	N	N	N		N	17540	0	3	0.00	5051530	288	2.10	17540	17550	17540	22800	12280	17540	17540.03	8.17	0	-219	17846	17692	17536	17382	17226	17615	17305	631	5260	5000	12270	10	1	12626426	2215	1.75	0.25	12	0.00	10016.00	70324.00	23100	20221221	-24.07	15810	20231031	10.94	23000	-23.74	20230208	15810	10.94	20231031	23000	-23.74	20221222	15810	10.94	20231031	1.14	N	002020	5000	631 억	1031007	N	N	0	N	N
42	20231221	160127	57	100.00	KOSPI	금융업	N	N	N	N		N	17540	-40	5	-0.23	239332340	13700	102.13	17570	17690	17380	22850	12310	17580	17469.51	8.18	-853	-595	17806	17692	17566	17452	17326	17750	17510	631	5270	5000	12300	10	1	12626426	2215	1.75	0.25	12	0.11	10016.00	70324.00	23200	20221219	-24.40	15810	20231031	10.94	23000	-23.74	20230208	15810	10.94	20231031	23100	-24.07	20221221	15810	10.94	20231031	1.15	N	002020	5000	631 억	1032353	N	N	0	N	N
43	20231221	150127	57	100.00	KOSPI	금융업	N	N	N	N		N	17470	-110	5	-0.63	220973300	12651	94.31	17570	17690	17380	22850	12310	17580	17466.86	8.18	-853	-126	17806	17692	17566	17452	17326	17750	17510	631	5270	5000	12300	10	1	12626426	2206	1.74	0.25	12	0.10	10016.00	70324.00	23200	20221219	-24.70	15810	20231031	10.50	23000	-24.04	20230208	15810	10.50	20231031	23100	-24.37	20221221	15810	10.50	20231031	1.15	N	002020	5000	631 억	1032353	N	N	0	N	N
44	20231221	140126	57	100.00	KOSPI	금융업	N	N	N	N		N	17390	-190	5	-1.08	203684200	11658	86.91	17570	17690	17380	22850	12310	17580	17471.62	8.18	-853	108	17806	17692	17566	17452	17326	17750	17510	631	5270	5000	12300	10	1	12626426	2196	1.74	0.25	12	0.09	10016.00	70324.00	23200	20221219	-25.04	15810	20231031	9.99	23000	-24.39	20230208	15810	9.99	20231031	23100	-24.72	20221221	15810	9.99	20231031	1.15	N	002020	5000	631 억	1032353	N	N	0	N	N
45	20231221	130126	57	100.00	KOSPI	금융업	N	N	N	N		N	17400	-180	5	-1.02	175718770	10050	74.92	17570	17690	17380	22850	12310	17580	17484.45	8.18	-853	296	17806	17692	17566	17452	17326	17750	17510	631	5270	5000	12300	10	1	12626426	2197	1.74	0.25	12	0.08	10016.00	70324.00	23200	20221219	-25.00	15810	20231031	10.06	23000	-24.35	20230208	15810	10.06	20231031	23100	-24.68	20221221	15810	10.06	20231031	1.15	N	002020	5000	631 억	1032353	N	N	0	N	N
46	20231221	120127	57	100.00	KOSPI	금융업	N	N	N	N		N	17420	-160	5	-0.91	170878470	9772	72.85	17570	17690	17380	22850	12310	17580	17486.54	8.18	-853	403	17806	17692	17566	17452	17326	17750	17510	631	5270	5000	12300	10	1	12626426	2200	1.74	0.25	12	0.08	10016.00	70324.00	23200	20221219	-24.91	15810	20231031	10.18	23000	-24.26	20230208	15810	10.18	20231031	23100	-24.59	20221221	15810	10.18	20231031	1.15	N	002020	5000	631 억	1032353	N	N	0	N	N
47	20231221	110127	57	100.00	KOSPI	금융업	N	N	N	N		N	17400	-180	5	-1.02	149955290	8571	63.90	17570	17690	17380	22850	12310	17580	17495.66	8.18	-853	527	17806	17692	17566	17452	17326	17750	17510	631	5270	5000	12300	10	1	12626426	2197	1.74	0.25	12	0.07	10016.00	70324.00	23200	20221219	-25.00	15810	20231031	10.06	23000	-24.35	20230208	15810	10.06	20231031	23100	-24.68	20221221	15810	10.06	20231031	1.15	N	002020	5000	631 억	1032353	N	N	0	N	N
48	20231221	100125	57	100.00	KOSPI	금융업	N	N	N	N		N	17590	10	2	0.06	47707560	2717	20.25	17570	17690	17490	22850	12310	17580	17558.91	8.18	-853	1004	17806	17692	17566	17452	17326	17750	17510	631	5270	5000	12300	10	1	12626426	2221	1.76	0.25	12	0.02	10016.00	70324.00	23200	20221219	-24.18	15810	20231031	11.26	23000	-23.52	20230208	15810	11.26	20231031	23100	-23.85	20221221	15810	11.26	20231031	1.15	N	002020	5000	631 억	1032353	N	N	0	N	N
49	20231221	090127	57	100.00	KOSPI	금융업	N	N	N	N		N	17560	-20	5	-0.11	10963670	624	4.65	17570	17570	17560	22850	12310	17580	17569.98	8.18	-853	0	17806	17692	17566	17452	17326	17750	17510	631	5270	5000	12300	10	1	12626426	2217	1.75	0.25	12	0.00	10016.00	70324.00	23200	20221219	-24.31	15810	20231031	11.07	23000	-23.65	20230208	15810	11.07	20231031	23100	-23.98	20221221	15810	11.07	20231031	1.15	N	002020	5000	631 억	1032353	N	N	0	N	N
50	20231220	160127	57	100.00	KOSPI	금융업	N	N	N	N		N	17580	40	2	0.23	235729690	13411	153.30	17540	17680	17440	22800	12280	17540	17577.34	8.18	0	-127	17793	17666	17543	17416	17293	17730	17480	631	5260	5000	12270	10	1	12626426	2220	1.76	0.25	12	0.11	10016.00	70324.00	23200	20221219	-24.22	15810	20231031	11.20	23000	-23.57	20230208	15810	11.20	20231031	23100	-23.90	20221221	15810	11.20	20231031	1.14	N	002020	5000	631 억	1032558	N	N	0	N	N
51	20231220	150130	57	100.00	KOSPI	금융업	N	N	N	N		N	17610	70	2	0.40	191619330	10902	124.62	17540	17680	17440	22800	12280	17540	17576.53	8.18	0	-135	17793	17666	17543	17416	17293	17730	17480	631	5260	5000	12270	10	1	12626426	2224	1.76	0.25	12	0.09	10016.00	70324.00	23200	20221219	-24.09	15810	20231031	11.39	23000	-23.43	20230208	15810	11.39	20231031	23100	-23.77	20221221	15810	11.39	20231031	1.14	N	002020	5000	631 억	1032558	N	N	0	N	N
52	20231220	140131	57	100.00	KOSPI	금융업	N	N	N	N		N	17620	80	2	0.46	180386300	10264	117.33	17540	17680	17440	22800	12280	17540	17574.66	8.18	0	-44	17793	17666	17543	17416	17293	17730	17480	631	5260	5000	12270	10	1	12626426	2225	1.76	0.25	12	0.08	10016.00	70324.00	23200	20221219	-24.05	15810	20231031	11.45	23000	-23.39	20230208	15810	11.45	20231031	23100	-23.72	20221221	15810	11.45	20231031	1.14	N	002020	5000	631 억	1032558	N	N	0	N	N
53	20231220	130131	57	100.00	KOSPI	금융업	N	N	N	N		N	17610	70	2	0.40	164812810	9379	107.21	17540	17680	17440	22800	12280	17540	17572.54	8.18	0	10	17793	17666	17543	17416	17293	17730	17480	631	5260	5000	12270	10	1	12626426	2224	1.76	0.25	12	0.07	10016.00	70324.00	23200	20221219	-24.09	15810	20231031	11.39	23000	-23.43	20230208	15810	11.39	20231031	23100	-23.77	20221221	15810	11.39	20231031	1.14	N	002020	5000	631 억	1032558	N	N	0	N	N
54	20231220	120126	57	100.00	KOSPI	금융업	N	N	N	N		N	17580	40	2	0.23	126215360	7186	82.14	17540	17680	17440	22800	12280	17540	17564.06	8.18	0	-3	17793	17666	17543	17416	17293	17730	17480	631	5260	5000	12270	10	1	12626426	2220	1.76	0.25	12	0.06	10016.00	70324.00	23200	20221219	-24.22	15810	20231031	11.20	23000	-23.57	20230208	15810	11.20	20231031	23100	-23.90	20221221	15810	11.20	20231031	1.14	N	002020	5000	631 억	1032558	N	N	0	N	N
55	20231220	110127	57	100.00	KOSPI	금융업	N	N	N	N		N	17620	80	2	0.46	102021350	5811	66.43	17540	17680	17440	22800	12280	17540	17556.59	8.18	0	50	17793	17666	17543	17416	17293	17730	17480	631	5260	5000	12270	10	1	12626426	2225	1.76	0.25	12	0.05	10016.00	70324.00	23200	20221219	-24.05	15810	20231031	11.45	23000	-23.39	20230208	15810	11.45	20231031	23100	-23.72	20221221	15810	11.45	20231031	1.14	N	002020	5000	631 억	1032558	N	N	0	N	N
56	20231220	100126	57	100.00	KOSPI	금융업	N	N	N	N		N	17670	130	2	0.74	83065330	4734	54.12	17540	17680	17440	22800	12280	17540	17546.54	8.18	0	196	17793	17666	17543	17416	17293	17730	17480	631	5260	5000	12270	10	1	12626426	2231	1.76	0.25	12	0.04	10016.00	70324.00	23200	20221219	-23.84	15810	20231031	11.76	23000	-23.17	20230208	15810	11.76	20231031	23100	-23.51	20221221	15810	11.76	20231031	1.14	N	002020	5000	631 억	1032558	N	N	0	N	N
57	20231220	090126	57	100.00	KOSPI	금융업	N	N	N	N		N	17540	0	3	0.00	2736560	156	1.78	17540	17550	17540	22800	12280	17540	17542.05	8.18	0	-109	17793	17666	17543	17416	17293	17730	17480	631	5260	5000	12270	10	1	12626426	2215	1.75	0.25	12	0.00	10016.00	70324.00	23200	20221219	-24.40	15810	20231031	10.94	23000	-23.74	20230208	15810	10.94	20231031	23100	-24.07	20221221	15810	10.94	20231031	1.14	N	002020	5000	631 억	1032558	N	N	0	N	N
58	20231219	160127	57	100.00	KOSPI	금융업	N	N	N	N		N	17540	30	2	0.17	150896450	8592	64.42	17470	17670	17420	22750	12260	17510	17562.44	8.19	-2922	-1224	17730	17620	17540	17430	17350	17580	17390	631	5240	5000	12250	10	1	12626426	2215	1.75	0.25	12	0.07	10016.00	70324.00	23450	20221215	-25.20	15810	20231031	10.94	23000	-23.74	20230208	15810	10.94	20231031	23200	-24.40	20221219	15810	10.94	20231031	1.16	N	002020	5000	631 억	1033505	N	N	0	N	N
59	20231219	150126	57	100.00	KOSPI	금융업	N	N	N	N		N	17530	20	2	0.11	138328640	7875	59.05	17470	17670	17420	22750	12260	17510	17565.54	8.19	-2922	-860	17730	17620	17540	17430	17350	17580	17390	631	5240	5000	12250	10	1	12626426	2213	1.75	0.25	12	0.06	10016.00	70324.00	23450	20221215	-25.25	15810	20231031	10.88	23000	-23.78	20230208	15810	10.88	20231031	23200	-24.44	20221219	15810	10.88	20231031	1.16	N	002020	5000	631 억	1033505	N	N	0	N	N
60	20231219	140126	57	100.00	KOSPI	금융업	N	N	N	N		N	17530	20	2	0.11	112846530	6422	48.15	17470	17670	17420	22750	12260	17510	17571.87	8.19	-2922	-800	17730	17620	17540	17430	17350	17580	17390	631	5240	5000	12250	10	1	12626426	2213	1.75	0.25	12	0.05	10016.00	70324.00	23450	20221215	-25.25	15810	20231031	10.88	23000	-23.78	20230208	15810	10.88	20231031	23200	-24.44	20221219	15810	10.88	20231031	1.16	N	002020	5000	631 억	1033505	N	N	0	N	N
61	20231219	130127	57	100.00	KOSPI	금융업	N	N	N	N		N	17570	60	2	0.34	106314570	6050	45.36	17470	17670	17420	22750	12260	17510	17572.66	8.19	-2922	-765	17730	17620	17540	17430	17350	17580	17390	631	5240	5000	12250	10	1	12626426	2218	1.75	0.25	12	0.05	10016.00	70324.00	23450	20221215	-25.07	15810	20231031	11.13	23000	-23.61	20230208	15810	11.13	20231031	23200	-24.27	20221219	15810	11.13	20231031	1.16	N	002020	5000	631 억	1033505	N	N	0	N	N
62	20231219	120127	57	100.00	KOSPI	금융업	N	N	N	N		N	17600	90	2	0.51	78106230	4446	33.34	17470	17670	17420	22750	12260	17510	17567.75	8.19	-2922	-567	17730	17620	17540	17430	17350	17580	17390	631	5240	5000	12250	10	1	12626426	2222	1.76	0.25	12	0.04	10016.00	70324.00	23450	20221215	-24.95	15810	20231031	11.32	23000	-23.48	20230208	15810	11.32	20231031	23200	-24.14	20221219	15810	11.32	20231031	1.16	N	002020	5000	631 억	1033505	N	N	0	N	N
63	20231219	110126	57	100.00	KOSPI	금융업	N	N	N	N		N	17560	50	2	0.29	42564790	2426	18.19	17470	17670	17420	22750	12260	17510	17545.26	8.19	-2922	-556	17730	17620	17540	17430	17350	17580	17390	631	5240	5000	12250	10	1	12626426	2217	1.75	0.25	12	0.02	10016.00	70324.00	23450	20221215	-25.12	15810	20231031	11.07	23000	-23.65	20230208	15810	11.07	20231031	23200	-24.31	20221219	15810	11.07	20231031	1.16	N	002020	5000	631 억	1033505	N	N	0	N	N
64	20231219	100126	57	100.00	KOSPI	금융업	N	N	N	N		N	17520	10	2	0.06	17180400	983	7.37	17470	17520	17420	22750	12260	17510	17477.52	8.19	-2922	-340	17730	17620	17540	17430	17350	17580	17390	631	5240	5000	12250	10	1	12626426	2212	1.75	0.25	12	0.01	10016.00	70324.00	23450	20221215	-25.29	15810	20231031	10.82	23000	-23.83	20230208	15810	10.82	20231031	23200	-24.48	20221219	15810	10.82	20231031	1.16	N	002020	5000	631 억	1033505	N	N	0	N	N
65	20231219	090126	57	100.00	KOSPI	금융업	N	N	N	N		N	17450	-60	5	-0.34	2095240	120	0.90	17470	17480	17440	22750	12260	17510	17460.33	8.19	-2922	-12	17730	17620	17540	17430	17350	17580	17390	631	5240	5000	12250	10	1	12626426	2203	1.74	0.25	12	0.00	10016.00	70324.00	23450	20221215	-25.59	15810	20231031	10.37	23000	-24.13	20230208	15810	10.37	20231031	23200	-24.78	20221219	15810	10.37	20231031	1.16	N	002020	5000	631 억	1033505	N	N	0	N	N
66	20231218	160127	57	100.00	KOSPI	금융업	N	N	N	N		N	17510	-260	5	-1.46	233567870	13336	52.59	17650	17650	17460	23100	12440	17770	17514.07	8.24	0	-4371	18156	17962	17576	17382	16996	18060	17480	631	5330	5000	12430	10	1	12626426	2211	1.75	0.25	12	0.11	10016.00	70324.00	23550	20221214	-25.65	15810	20231031	10.75	23000	-23.87	20230208	15810	10.75	20231031	23200	-24.53	20221219	15810	10.75	20231031	1.17	N	002020	5000	631 억	1040909	N	N	0	N	N
67	20231218	150126	57	100.00	KOSPI	금융업	N	N	N	N		N	17500	-270	5	-1.52	185720050	10600	41.80	17650	17650	17470	23100	12440	17770	17520.74	8.24	0	-4065	18156	17962	17576	17382	16996	18060	17480	631	5330	5000	12430	10	1	12626426	2210	1.75	0.25	12	0.08	10016.00	70324.00	23550	20221214	-25.69	15810	20231031	10.69	23000	-23.91	20230208	15810	10.69	20231031	23200	-24.57	20221219	15810	10.69	20231031	1.17	N	002020	5000	631 억	1040909	N	N	0	N	N
68	20231218	140127	57	100.00	KOSPI	금융업	N	N	N	N		N	17520	-250	5	-1.41	146435490	8356	32.95	17650	17650	17470	23100	12440	17770	17524.56	8.24	0	-3169	18156	17962	17576	17382	16996	18060	17480	631	5330	5000	12430	10	1	12626426	2212	1.75	0.25	12	0.07	10016.00	70324.00	23550	20221214	-25.61	15810	20231031	10.82	23000	-23.83	20230208	15810	10.82	20231031	23200	-24.48	20221219	15810	10.82	20231031	1.17	N	002020	5000	631 억	1040909	N	N	0	N	N
69	20231218	130126	57	100.00	KOSPI	금융업	N	N	N	N		N	17480	-290	5	-1.63	129262000	7375	29.08	17650	17650	17470	23100	12440	17770	17527.02	8.24	0	-2925	18156	17962	17576	17382	16996	18060	17480	631	5330	5000	12430	10	1	12626426	2207	1.75	0.25	12	0.06	10016.00	70324.00	23550	20221214	-25.77	15810	20231031	10.56	23000	-24.00	20230208	15810	10.56	20231031	23200	-24.66	20221219	15810	10.56	20231031	1.17	N	002020	5000	631 억	1040909	N	N	0	N	N
70	20231218	120126	57	100.00	KOSPI	금융업	N	N	N	N		N	17560	-210	5	-1.18	95477470	5447	21.48	17650	17650	17470	23100	12440	17770	17528.41	8.24	0	-2657	18156	17962	17576	17382	16996	18060	17480	631	5330	5000	12430	10	1	12626426	2217	1.75	0.25	12	0.04	10016.00	70324.00	23550	20221214	-25.44	15810	20231031	11.07	23000	-23.65	20230208	15810	11.07	20231031	23200	-24.31	20221219	15810	11.07	20231031	1.17	N	002020	5000	631 억	1040909	N	N	0	N	N
71	20231218	110125	57	100.00	KOSPI	금융업	N	N	N	N		N	17500	-270	5	-1.52	57472980	3278	12.93	17650	17650	17470	23100	12440	17770	17532.87	8.24	0	-1265	18156	17962	17576	17382	16996	18060	17480	631	5330	5000	12430	10	1	12626426	2210	1.75	0.25	12	0.03	10016.00	70324.00	23550	20221214	-25.69	15810	20231031	10.69	23000	-23.91	20230208	15810	10.69	20231031	23200	-24.57	20221219	15810	10.69	20231031	1.17	N	002020	5000	631 억	1040909	N	N	0	N	N
72	20231218	100126	57	100.00	KOSPI	금융업	N	N	N	N		N	17500	-270	5	-1.52	37089930	2112	8.33	17650	17650	17480	23100	12440	17770	17561.42	8.24	0	-787	18156	17962	17576	17382	16996	18060	17480	631	5330	5000	12430	10	1	12626426	2210	1.75	0.25	12	0.02	10016.00	70324.00	23550	20221214	-25.69	15810	20231031	10.69	23000	-23.91	20230208	15810	10.69	20231031	23200	-24.57	20221219	15810	10.69	20231031	1.17	N	002020	5000	631 억	1040909	N	N	0	N	N
73	20231218	090124	57	100.00	KOSPI	금융업	N	N	N	N		N	17590	-180	5	-1.01	10212480	579	2.28	17650	17650	17590	23100	12440	17770	17637.91	8.24	0	-58	18156	17962	17576	17382	16996	18060	17480	631	5330	5000	12430	10	1	12626426	2221	1.76	0.25	12	0.00	10016.00	70324.00	23550	20221214	-25.31	15810	20231031	11.26	23000	-23.52	20230208	15810	11.26	20231031	23200	-24.18	20221219	15810	11.26	20231031	1.17	N	002020	5000	631 억	1040909	N	N	0	N	N
74	20231215	160125	57	100.00	KOSPI	금융업	N	N	N	N		N	17770	460	2	2.66	438497140	25050	245.01	17310	17770	17190	22500	12120	17310	17504.74	8.13	0	4671	17570	17440	17280	17150	16990	17505	17215	631	5190	5000	12110	10	1	12626426	2244	1.77	0.25	12	0.20	10016.00	70324.00	23550	20221214	-24.54	15810	20231031	12.40	23000	-22.74	20230208	15810	12.40	20231031	23450	-24.22	20221215	15810	12.40	20231031	1.16	N	002020	5000	631 억	1026265	N	N	0	N	N
75	20231215	150127	57	100.00	KOSPI	금융업	N	N	N	N		N	17190	-120	5	-0.69	215724510	12506	122.32	17310	17370	17190	22500	12120	17310	17249.68	8.13	0	-6131	17570	17440	17280	17150	16990	17505	17215	631	5190	5000	12110	10	1	12626426	2170	1.72	0.24	12	0.10	10016.00	70324.00	23550	20221214	-27.01	15810	20231031	8.73	23000	-25.26	20230208	15810	8.73	20231031	23450	-26.70	20221215	15810	8.73	20231031	1.16	N	002020	5000	631 억	1026265	N	N	0	N	N
76	20231215	140126	57	100.00	KOSPI	금융업	N	N	N	N		N	17210	-100	5	-0.58	170310860	9867	96.51	17310	17370	17200	22500	12120	17310	17260.65	8.13	0	-4979	17570	17440	17280	17150	16990	17505	17215	631	5190	5000	12110	10	1	12626426	2173	1.72	0.24	12	0.08	10016.00	70324.00	23550	20221214	-26.92	15810	20231031	8.86	23000	-25.17	20230208	15810	8.86	20231031	23450	-26.61	20221215	15810	8.86	20231031	1.16	N	002020	5000	631 억	1026265	N	N	0	N	N
77	20231215	130125	57	100.00	KOSPI	금융업	N	N	N	N		N	17230	-80	5	-0.46	125748260	7280	71.21	17310	17350	17200	22500	12120	17310	17273.11	8.13	0	-3528	17570	17440	17280	17150	16990	17505	17215	631	5190	5000	12110	10	1	12626426	2176	1.72	0.25	12	0.06	10016.00	70324.00	23550	20221214	-26.84	15810	20231031	8.98	23000	-25.09	20230208	15810	8.98	20231031	23450	-26.52	20221215	15810	8.98	20231031	1.16	N	002020	5000	631 억	1026265	N	N	0	N	N
78	20231215	120126	57	100.00	KOSPI	금융업	N	N	N	N		N	17250	-60	5	-0.35	89164340	5156	50.43	17310	17350	17250	22500	12120	17310	17293.32	8.13	0	-2061	17570	17440	17280	17150	16990	17505	17215	631	5190	5000	12110	10	1	12626426	2178	1.72	0.25	12	0.04	10016.00	70324.00	23550	20221214	-26.75	15810	20231031	9.11	23000	-25.00	20230208	15810	9.11	20231031	23450	-26.44	20221215	15810	9.11	20231031	1.16	N	002020	5000	631 억	1026265	N	N	0	N	N
79	20231215	110126	57	100.00	KOSPI	금융업	N	N	N	N		N	17300	-10	5	-0.06	44842090	2590	25.33	17310	17350	17260	22500	12120	17310	17313.55	8.13	0	-543	17570	17440	17280	17150	16990	17505	17215	631	5190	5000	12110	10	1	12626426	2184	1.73	0.25	12	0.02	10016.00	70324.00	23550	20221214	-26.54	15810	20231031	9.42	23000	-24.78	20230208	15810	9.42	20231031	23450	-26.23	20221215	15810	9.42	20231031	1.16	N	002020	5000	631 억	1026265	N	N	0	N	N
80	20231215	100126	57	100.00	KOSPI	금융업	N	N	N	N		N	17330	20	2	0.12	10058130	581	5.68	17310	17350	17260	22500	12120	17310	17311.76	8.13	0	-76	17570	17440	17280	17150	16990	17505	17215	631	5190	5000	12110	10	1	12626426	2188	1.73	0.25	12	0.00	10016.00	70324.00	23550	20221214	-26.41	15810	20231031	9.61	23000	-24.65	20230208	15810	9.61	20231031	23450	-26.10	20221215	15810	9.61	20231031	1.16	N	002020	5000	631 억	1026265	N	N	0	N	N
81	20231215	090125	57	100.00	KOSPI	금융업	N	N	N	N		N	17300	-10	5	-0.06	657770	38	0.37	17310	17310	17300	22500	12120	17310	17309.74	8.13	0	-1	17570	17440	17280	17150	16990	17505	17215	631	5190	5000	12110	10	1	12626426	2184	1.73	0.25	12	0.00	10016.00	70324.00	23550	20221214	-26.54	15810	20231031	9.42	23000	-24.78	20230208	15810	9.42	20231031	23450	-26.23	20221215	15810	9.42	20231031	1.16	N	002020	5000	631 억	1026265	N	N	0	N	N
82	20231214	160125	57	100.00	KOSPI	금융업	N	N	N	N		N	17310	210	2	1.23	176112350	10210	187.96	17120	17410	17120	22200	11970	17100	17247.92	8.11	0	2283	17266	17182	17116	17032	16966	17150	17000	631	5100	5000	11970	10	1	12626426	2186	1.73	0.25	12	0.08	10016.00	70324.00	23550	20221214	-26.50	15810	20231031	9.49	23000	-24.74	20230208	15810	9.49	20231031	23550	-26.50	20221214	15810	9.49	20231031	1.17	N	002020	5000	631 억	1023590	N	N	0	N	N
83	20231214	150128	57	100.00	KOSPI	금융업	N	N	N	N		N	17320	220	2	1.29	161699900	9377	172.63	17120	17410	17120	22200	11970	17100	17244.31	8.11	0	2395	17266	17182	17116	17032	16966	17150	17000	631	5100	5000	11970	10	1	12626426	2187	1.73	0.25	12	0.07	10016.00	70324.00	23550	20221214	-26.45	15810	20231031	9.55	23000	-24.70	20230208	15810	9.55	20231031	23550	-26.45	20221214	15810	9.55	20231031	1.17	N	002020	5000	631 억	1023590	N	N	0	N	N
84	20231214	140128	57	100.00	KOSPI	금융업	N	N	N	N		N	17290	190	2	1.11	148661770	8623	158.74	17120	17410	17120	22200	11970	17100	17240.14	8.11	0	2349	17266	17182	17116	17032	16966	17150	17000	631	5100	5000	11970	10	1	12626426	2183	1.73	0.25	12	0.07	10016.00	70324.00	23550	20221214	-26.58	15810	20231031	9.36	23000	-24.83	20230208	15810	9.36	20231031	23550	-26.58	20221214	15810	9.36	20231031	1.17	N	002020	5000	631 억	1023590	N	N	0	N	N
85	20231214	130128	57	100.00	KOSPI	금융업	N	N	N	N		N	17190	90	2	0.53	82713640	4813	88.60	17120	17230	17120	22200	11970	17100	17185.46	8.11	0	402	17266	17182	17116	17032	16966	17150	17000	631	5100	5000	11970	10	1	12626426	2170	1.72	0.24	12	0.04	10016.00	70324.00	23550	20221214	-27.01	15810	20231031	8.73	23000	-25.26	20230208	15810	8.73	20231031	23550	-27.01	20221214	15810	8.73	20231031	1.17	N	002020	5000	631 억	1023590	N	N	0	N	N
86	20231214	120128	57	100.00	KOSPI	금융업	N	N	N	N		N	17180	80	2	0.47	76975660	4479	82.46	17120	17230	17120	22200	11970	17100	17185.90	8.11	0	347	17266	17182	17116	17032	16966	17150	17000	631	5100	5000	11970	10	1	12626426	2169	1.72	0.24	12	0.04	10016.00	70324.00	23550	20221214	-27.05	15810	20231031	8.67	23000	-25.30	20230208	15810	8.67	20231031	23550	-27.05	20221214	15810	8.67	20231031	1.17	N	002020	5000	631 억	1023590	N	N	0	N	N
87	20231214	110126	57	100.00	KOSPI	금융업	N	N	N	N		N	17200	100	2	0.58	62950760	3663	67.43	17120	17230	17120	22200	11970	17100	17185.57	8.11	0	177	17266	17182	17116	17032	16966	17150	17000	631	5100	5000	11970	10	1	12626426	2172	1.72	0.24	12	0.03	10016.00	70324.00	23550	20221214	-26.96	15810	20231031	8.79	23000	-25.22	20230208	15810	8.79	20231031	23550	-26.96	20221214	15810	8.79	20231031	1.17	N	002020	5000	631 억	1023590	N	N	0	N	N
88	20231214	100126	57	100.00	KOSPI	금융업	N	N	N	N		N	17190	90	2	0.53	34770210	2023	37.24	17120	17230	17120	22200	11970	17100	17187.45	8.11	0	-199	17266	17182	17116	17032	16966	17150	17000	631	5100	5000	11970	10	1	12626426	2170	1.72	0.24	12	0.02	10016.00	70324.00	23550	20221214	-27.01	15810	20231031	8.73	23000	-25.26	20230208	15810	8.73	20231031	23550	-27.01	20221214	15810	8.73	20231031	1.17	N	002020	5000	631 억	1023590	N	N	0	N	N
89	20231214	090125	57	100.00	KOSPI	금융업	N	N	N	N		N	17120	20	2	0.12	17120	1	0.02	17120	17120	17120	22200	11970	17100	17120.00	8.11	0	1	17266	17182	17116	17032	16966	17150	17000	631	5100	5000	11970	10	1	12626426	2162	1.71	0.24	12	0.00	10016.00	70324.00	23550	20221214	-27.30	15810	20231031	8.29	23000	-25.57	20230208	15810	8.29	20231031	23550	-27.30	20221214	15810	8.29	20231031	1.17	N	002020	5000	631 억	1023590	N	N	0	N	N
90	20231213	160125	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17100	-40	5	-0.23	90535100	5283	73.43	17150	17200	17050	22250	12000	17140	17137.08	8.11	0	-17	17313	17226	17113	17026	16913	17270	17070	631	5110	5000	11990	10	1	12626426	2159	1.71	0.24	12	0.04	10016.00	70324.00	23550	20221214	-27.39	15810	20231031	8.16	23000	-25.65	20230208	15810	8.16	20231031	23550	-27.39	20221214	15810	8.16	20231031	1.17	N	002020	5000	631 억	1023620	N	N	0	N	N
91	20231213	150127	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17070	-70	5	-0.41	79995360	4666	64.85	17150	17200	17060	22250	12000	17140	17144.31	8.11	0	3	17313	17226	17113	17026	16913	17270	17070	631	5110	5000	11990	10	1	12626426	2155	1.70	0.24	12	0.04	10016.00	70324.00	23550	20221214	-27.52	15810	20231031	7.97	23000	-25.78	20230208	15810	7.97	20231031	23550	-27.52	20221214	15810	7.97	20231031	1.17	N	002020	5000	631 억	1023620	N	N	0	N	N
92	20231213	140129	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17090	-50	5	-0.29	76409460	4456	61.93	17150	17200	17060	22250	12000	17140	17147.54	8.11	0	93	17313	17226	17113	17026	16913	17270	17070	631	5110	5000	11990	10	1	12626426	2158	1.71	0.24	12	0.04	10016.00	70324.00	23550	20221214	-27.43	15810	20231031	8.10	23000	-25.70	20230208	15810	8.10	20231031	23550	-27.43	20221214	15810	8.10	20231031	1.17	N	002020	5000	631 억	1023620	N	N	0	N	N
93	20231213	130126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17130	-10	5	-0.06	64345120	3750	52.12	17150	17200	17100	22250	12000	17140	17158.70	8.11	0	73	17313	17226	17113	17026	16913	17270	17070	631	5110	5000	11990	10	1	12626426	2163	1.71	0.24	12	0.03	10016.00	70324.00	23550	20221214	-27.26	15810	20231031	8.35	23000	-25.52	20230208	15810	8.35	20231031	23550	-27.26	20221214	15810	8.35	20231031	1.17	N	002020	5000	631 억	1023620	N	N	0	N	N
94	20231213	120126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17160	20	2	0.12	55755020	3249	45.16	17150	17200	17100	22250	12000	17140	17160.67	8.11	0	63	17313	17226	17113	17026	16913	17270	17070	631	5110	5000	11990	10	1	12626426	2167	1.71	0.24	12	0.03	10016.00	70324.00	23550	20221214	-27.13	15810	20231031	8.54	23000	-25.39	20230208	15810	8.54	20231031	23550	-27.13	20221214	15810	8.54	20231031	1.17	N	002020	5000	631 억	1023620	N	N	0	N	N
95	20231213	110126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17150	10	2	0.06	18557670	1083	15.05	17150	17180	17100	22250	12000	17140	17135.43	8.11	0	-48	17313	17226	17113	17026	16913	17270	17070	631	5110	5000	11990	10	1	12626426	2165	1.71	0.24	12	0.01	10016.00	70324.00	23550	20221214	-27.18	15810	20231031	8.48	23000	-25.43	20230208	15810	8.48	20231031	23550	-27.18	20221214	15810	8.48	20231031	1.17	N	002020	5000	631 억	1023620	N	N	0	N	N
96	20231213	100128	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17130	-10	5	-0.06	15454550	902	12.54	17150	17170	17100	22250	12000	17140	17133.65	8.11	0	-37	17313	17226	17113	17026	16913	17270	17070	631	5110	5000	11990	10	1	12626426	2163	1.71	0.24	12	0.01	10016.00	70324.00	23550	20221214	-27.26	15810	20231031	8.35	23000	-25.52	20230208	15810	8.35	20231031	23550	-27.26	20221214	15810	8.35	20231031	1.17	N	002020	5000	631 억	1023620	N	N	0	N	N
97	20231213	090127	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17140	0	3	0.00	0	0	0.00	0	0	0	22250	12000	17140	0.00	8.11	0	0	17313	17226	17113	17026	16913	17270	17070	631	5110	5000	11990	10	1	12626426	2164	1.71	0.24	12	0.00	10016.00	70324.00	23550	20221214	-27.22	15810	20231031	8.41	23000	-25.48	20230208	15810	8.41	20231031	23550	-27.22	20221214	15810	8.41	20231031	1.17	N	002020	5000	631 억	1023620	N	N	0	N	N
98	20231212	160124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17140	150	2	0.88	122923790	7195	67.69	17050	17200	17000	22050	11900	16990	17084.58	8.12	0	-1616	17390	17190	17090	16890	16790	17140	16840	631	5060	5000	11890	10	1	12626426	2164	1.71	0.24	12	0.06	10016.00	70324.00	23600	20221208	-27.37	15810	20231031	8.41	23000	-25.48	20230208	15810	8.41	20231031	23550	-27.22	20221214	15810	8.41	20231031	1.17	N	002020	5000	631 억	1024991	N	N	0	N	N
99	20231212	150125	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17040	50	2	0.29	101174570	5924	55.73	17050	17200	17000	22050	11900	16990	17078.76	8.12	0	-1251	17390	17190	17090	16890	16790	17140	16840	631	5060	5000	11890	10	1	12626426	2152	1.70	0.24	12	0.05	10016.00	70324.00	23600	20221208	-27.80	15810	20231031	7.78	23000	-25.91	20230208	15810	7.78	20231031	23550	-27.64	20221214	15810	7.78	20231031	1.17	N	002020	5000	631 억	1024991	N	N	0	N	N
100	20231212	140124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17080	90	2	0.53	69561620	4071	38.30	17050	17200	17000	22050	11900	16990	17087.11	8.12	0	-1076	17390	17190	17090	16890	16790	17140	16840	631	5060	5000	11890	10	1	12626426	2157	1.71	0.24	12	0.03	10016.00	70324.00	23600	20221208	-27.63	15810	20231031	8.03	23000	-25.74	20230208	15810	8.03	20231031	23550	-27.47	20221214	15810	8.03	20231031	1.17	N	002020	5000	631 억	1024991	N	N	0	N	N
101	20231212	130122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17060	70	2	0.41	64817850	3793	35.69	17050	17200	17000	22050	11900	16990	17088.81	8.12	0	-1050	17390	17190	17090	16890	16790	17140	16840	631	5060	5000	11890	10	1	12626426	2154	1.70	0.24	12	0.03	10016.00	70324.00	23600	20221208	-27.71	15810	20231031	7.91	23000	-25.83	20230208	15810	7.91	20231031	23550	-27.56	20221214	15810	7.91	20231031	1.17	N	002020	5000	631 억	1024991	N	N	0	N	N
102	20231212	120122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17120	130	2	0.77	56537350	3308	31.12	17050	17200	17000	22050	11900	16990	17091.10	8.12	0	-1071	17390	17190	17090	16890	16790	17140	16840	631	5060	5000	11890	10	1	12626426	2162	1.71	0.24	12	0.03	10016.00	70324.00	23600	20221208	-27.46	15810	20231031	8.29	23000	-25.57	20230208	15810	8.29	20231031	23550	-27.30	20221214	15810	8.29	20231031	1.17	N	002020	5000	631 억	1024991	N	N	0	N	N
103	20231212	110123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17090	100	2	0.59	48322140	2827	26.60	17050	17200	17000	22050	11900	16990	17093.08	8.12	0	-928	17390	17190	17090	16890	16790	17140	16840	631	5060	5000	11890	10	1	12626426	2158	1.71	0.24	12	0.02	10016.00	70324.00	23600	20221208	-27.58	15810	20231031	8.10	23000	-25.70	20230208	15810	8.10	20231031	23550	-27.43	20221214	15810	8.10	20231031	1.17	N	002020	5000	631 억	1024991	N	N	0	N	N
104	20231212	100127	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17100	110	2	0.65	28417260	1661	15.63	17050	17200	17000	22050	11900	16990	17108.52	8.12	0	-718	17390	17190	17090	16890	16790	17140	16840	631	5060	5000	11890	10	1	12626426	2159	1.71	0.24	12	0.01	10016.00	70324.00	23600	20221208	-27.54	15810	20231031	8.16	23000	-25.65	20230208	15810	8.16	20231031	23550	-27.39	20221214	15810	8.16	20231031	1.17	N	002020	5000	631 억	1024991	N	N	0	N	N
105	20231212	090124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17050	60	2	0.35	85250	5	0.05	17050	17050	17050	22050	11900	16990	17050.00	8.12	0	0	17390	17190	17090	16890	16790	17140	16840	631	5060	5000	11890	10	1	12626426	2153	1.70	0.24	12	0.00	10016.00	70324.00	23600	20221208	-27.75	15810	20231031	7.84	23000	-25.87	20230208	15810	7.84	20231031	23550	-27.60	20221214	15810	7.84	20231031	1.17	N	002020	5000	631 억	1024991	N	N	0	N	N
106	20231211	160124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16990	-130	5	-0.76	180429110	10572	81.72	17120	17290	16990	22250	11990	17120	17066.84	8.16	-346	-3237	17386	17252	17166	17032	16946	17210	16990	631	5130	5000	11980	10	1	12626426	2145	1.70	0.24	12	0.08	10016.00	70324.00	23850	20221207	-28.76	15810	20231031	7.46	23000	-26.13	20230208	15810	7.46	20231031	23550	-27.86	20221214	15810	7.46	20231031	1.16	N	002020	5000	631 억	1030233	N	N	0	N	N
107	20231211	150124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17070	-50	5	-0.29	135582760	7933	61.32	17120	17290	17050	22250	11990	17120	17090.98	8.16	-346	-3304	17386	17252	17166	17032	16946	17210	16990	631	5130	5000	11980	10	1	12626426	2155	1.70	0.24	12	0.06	10016.00	70324.00	23850	20221207	-28.43	15810	20231031	7.97	23000	-25.78	20230208	15810	7.97	20231031	23550	-27.52	20221214	15810	7.97	20231031	1.16	N	002020	5000	631 억	1030233	N	N	0	N	N
108	20231211	140125	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17080	-40	5	-0.23	110151550	6443	49.80	17120	17290	17050	22250	11990	17120	17096.31	8.16	-346	-2657	17386	17252	17166	17032	16946	17210	16990	631	5130	5000	11980	10	1	12626426	2157	1.71	0.24	12	0.05	10016.00	70324.00	23850	20221207	-28.39	15810	20231031	8.03	23000	-25.74	20230208	15810	8.03	20231031	23550	-27.47	20221214	15810	8.03	20231031	1.16	N	002020	5000	631 억	1030233	N	N	0	N	N
109	20231211	130125	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17090	-30	5	-0.18	76957060	4497	34.76	17120	17290	17080	22250	11990	17120	17112.98	8.16	-346	-2487	17386	17252	17166	17032	16946	17210	16990	631	5130	5000	11980	10	1	12626426	2158	1.71	0.24	12	0.04	10016.00	70324.00	23850	20221207	-28.34	15810	20231031	8.10	23000	-25.70	20230208	15810	8.10	20231031	23550	-27.43	20221214	15810	8.10	20231031	1.16	N	002020	5000	631 억	1030233	N	N	0	N	N
110	20231211	120125	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17110	-10	5	-0.06	59664120	3485	26.94	17120	17290	17090	22250	11990	17120	17120.26	8.16	-346	-1523	17386	17252	17166	17032	16946	17210	16990	631	5130	5000	11980	10	1	12626426	2160	1.71	0.24	12	0.03	10016.00	70324.00	23850	20221207	-28.26	15810	20231031	8.22	23000	-25.61	20230208	15810	8.22	20231031	23550	-27.35	20221214	15810	8.22	20231031	1.16	N	002020	5000	631 억	1030233	N	N	0	N	N
111	20231211	110124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17110	-10	5	-0.06	49880250	2913	22.52	17120	17290	17090	22250	11990	17120	17123.33	8.16	-346	-1182	17386	17252	17166	17032	16946	17210	16990	631	5130	5000	11980	10	1	12626426	2160	1.71	0.24	12	0.02	10016.00	70324.00	23850	20221207	-28.26	15810	20231031	8.22	23000	-25.61	20230208	15810	8.22	20231031	23550	-27.35	20221214	15810	8.22	20231031	1.16	N	002020	5000	631 억	1030233	N	N	0	N	N
112	20231211	100124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17110	-10	5	-0.06	35665280	2082	16.09	17120	17290	17100	22250	11990	17120	17130.30	8.16	-346	-694	17386	17252	17166	17032	16946	17210	16990	631	5130	5000	11980	10	1	12626426	2160	1.71	0.24	12	0.02	10016.00	70324.00	23850	20221207	-28.26	15810	20231031	8.22	23000	-25.61	20230208	15810	8.22	20231031	23550	-27.35	20221214	15810	8.22	20231031	1.16	N	002020	5000	631 억	1030233	N	N	0	N	N
113	20231211	090125	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17120	0	3	0.00	513600	30	0.23	17120	17120	17120	22250	11990	17120	17120.00	8.16	-346	0	17386	17252	17166	17032	16946	17210	16990	631	5130	5000	11980	10	1	12626426	2162	1.71	0.24	12	0.00	10016.00	70324.00	23850	20221207	-28.22	15810	20231031	8.29	23000	-25.57	20230208	15810	8.29	20231031	23550	-27.30	20221214	15810	8.29	20231031	1.16	N	002020	5000	631 억	1030233	N	N	0	N	N
114	20231208	160124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17120	0	3	0.00	221487000	12936	78.60	17300	17300	17080	22250	11990	17120	17121.77	8.16	0	-70	17333	17226	17153	17046	16973	17190	17010	631	5130	5000	11980	10	1	12626426	2162	1.71	0.24	12	0.10	10016.00	70324.00	24700	20221206	-30.69	15810	20231031	8.29	23000	-25.57	20230208	15810	8.29	20231031	23600	-27.46	20221208	15810	8.29	20231031	1.17	N	002020	5000	631 억	1030233	N	N	3	N	N
115	20231208	150124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17110	-10	5	-0.06	210312570	12283	74.64	17300	17300	17080	22250	11990	17120	17122.25	8.16	0	-188	17333	17226	17153	17046	16973	17190	17010	631	5130	5000	11980	10	1	12626426	2160	1.71	0.24	12	0.10	10016.00	70324.00	24700	20221206	-30.73	15810	20231031	8.22	23000	-25.61	20230208	15810	8.22	20231031	23600	-27.50	20221208	15810	8.22	20231031	1.17	N	002020	5000	631 억	1030233	N	N	3	N	N
116	20231208	140124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17080	-40	5	-0.23	150979360	8812	53.55	17300	17300	17080	22250	11990	17120	17133.38	8.16	0	-266	17333	17226	17153	17046	16973	17190	17010	631	5130	5000	11980	10	1	12626426	2157	1.71	0.24	12	0.07	10016.00	70324.00	24700	20221206	-30.85	15810	20231031	8.03	23000	-25.74	20230208	15810	8.03	20231031	23600	-27.63	20221208	15810	8.03	20231031	1.17	N	002020	5000	631 억	1030233	N	N	3	N	N
117	20231208	130123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17100	-20	5	-0.12	142060020	8290	50.37	17300	17300	17090	22250	11990	17120	17136.31	8.16	0	-88	17333	17226	17153	17046	16973	17190	17010	631	5130	5000	11980	10	1	12626426	2159	1.71	0.24	12	0.07	10016.00	70324.00	24700	20221206	-30.77	15810	20231031	8.16	23000	-25.65	20230208	15810	8.16	20231031	23600	-27.54	20221208	15810	8.16	20231031	1.17	N	002020	5000	631 억	1030233	N	N	3	N	N
118	20231208	120124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17100	-20	5	-0.12	134061350	7822	47.53	17300	17300	17090	22250	11990	17120	17139.01	8.16	0	-116	17333	17226	17153	17046	16973	17190	17010	631	5130	5000	11980	10	1	12626426	2159	1.71	0.24	12	0.06	10016.00	70324.00	24700	20221206	-30.77	15810	20231031	8.16	23000	-25.65	20230208	15810	8.16	20231031	23600	-27.54	20221208	15810	8.16	20231031	1.17	N	002020	5000	631 억	1030233	N	N	3	N	N
119	20231208	110124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17120	0	3	0.00	112843240	6581	39.99	17300	17300	17110	22250	11990	17120	17146.82	8.16	0	-21	17333	17226	17153	17046	16973	17190	17010	631	5130	5000	11980	10	1	12626426	2162	1.71	0.24	12	0.05	10016.00	70324.00	24700	20221206	-30.69	15810	20231031	8.29	23000	-25.57	20230208	15810	8.29	20231031	23600	-27.46	20221208	15810	8.29	20231031	1.17	N	002020	5000	631 억	1030233	N	N	3	N	N
120	20231208	100124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17150	30	2	0.18	82850730	4830	29.35	17300	17300	17120	22250	11990	17120	17153.36	8.16	0	-93	17333	17226	17153	17046	16973	17190	17010	631	5130	5000	11980	10	1	12626426	2165	1.71	0.24	12	0.04	10016.00	70324.00	24700	20221206	-30.57	15810	20231031	8.48	23000	-25.43	20230208	15810	8.48	20231031	23600	-27.33	20221208	15810	8.48	20231031	1.17	N	002020	5000	631 억	1030233	N	N	3	N	N
121	20231208	090123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17300	180	2	1.05	207600	12	0.07	17300	17300	17300	22250	11990	17120	17300.00	8.16	0	0	17333	17226	17153	17046	16973	17190	17010	631	5130	5000	11980	10	1	12626426	2184	1.73	0.25	12	0.00	10016.00	70324.00	24700	20221206	-29.96	15810	20231031	9.42	23000	-24.78	20230208	15810	9.42	20231031	23600	-26.69	20221208	15810	9.42	20231031	1.17	N	002020	5000	631 억	1030233	N	N	3	N	N
122	20231207	160123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17120	-160	5	-0.93	279484070	16326	175.44	17200	17260	17080	22450	12100	17280	17118.95	8.18	0	-1162	17540	17410	17270	17140	17000	17340	17070	631	5170	5000	12090	10	1	12626426	2162	1.71	0.24	12	0.13	10016.00	70324.00	25100	20221205	-31.79	15810	20231031	8.29	23000	-25.57	20230208	15810	8.29	20231031	23850	-28.22	20221207	15810	8.29	20231031	1.16	N	002020	5000	631 억	1032414	N	N	3	N	N
123	20231207	150124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17110	-170	5	-0.98	264235260	15434	165.85	17200	17260	17080	22450	12100	17280	17120.34	8.18	0	-1081	17540	17410	17270	17140	17000	17340	17070	631	5170	5000	12090	10	1	12626426	2160	1.71	0.24	12	0.12	10016.00	70324.00	25100	20221205	-31.83	15810	20231031	8.22	23000	-25.61	20230208	15810	8.22	20231031	23850	-28.26	20221207	15810	8.22	20231031	1.16	N	002020	5000	631 억	1032414	N	N	11	N	N
124	20231207	140123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17140	-140	5	-0.81	77409420	4518	48.55	17200	17260	17080	22450	12100	17280	17133.56	8.18	0	-648	17540	17410	17270	17140	17000	17340	17070	631	5170	5000	12090	10	1	12626426	2164	1.71	0.24	12	0.04	10016.00	70324.00	25100	20221205	-31.71	15810	20231031	8.41	23000	-25.48	20230208	15810	8.41	20231031	23850	-28.13	20221207	15810	8.41	20231031	1.16	N	002020	5000	631 억	1032414	N	N	11	N	N
125	20231207	130123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17190	-90	5	-0.52	55210900	3222	34.62	17200	17260	17080	22450	12100	17280	17135.60	8.18	0	-540	17540	17410	17270	17140	17000	17340	17070	631	5170	5000	12090	10	1	12626426	2170	1.72	0.24	12	0.03	10016.00	70324.00	25100	20221205	-31.51	15810	20231031	8.73	23000	-25.26	20230208	15810	8.73	20231031	23850	-27.92	20221207	15810	8.73	20231031	1.16	N	002020	5000	631 억	1032414	N	N	11	N	N
126	20231207	120124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17150	-130	5	-0.75	51104950	2983	32.05	17200	17260	17080	22450	12100	17280	17132.07	8.18	0	-514	17540	17410	17270	17140	17000	17340	17070	631	5170	5000	12090	10	1	12626426	2165	1.71	0.24	12	0.02	10016.00	70324.00	25100	20221205	-31.67	15810	20231031	8.48	23000	-25.43	20230208	15810	8.48	20231031	23850	-28.09	20221207	15810	8.48	20231031	1.16	N	002020	5000	631 억	1032414	N	N	11	N	N
127	20231207	110122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17110	-170	5	-0.98	46016080	2686	28.86	17200	17260	17080	22450	12100	17280	17131.82	8.18	0	-456	17540	17410	17270	17140	17000	17340	17070	631	5170	5000	12090	10	1	12626426	2160	1.71	0.24	12	0.02	10016.00	70324.00	25100	20221205	-31.83	15810	20231031	8.22	23000	-25.61	20230208	15810	8.22	20231031	23850	-28.26	20221207	15810	8.22	20231031	1.16	N	002020	5000	631 억	1032414	N	N	11	N	N
128	20231207	100123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17180	-100	5	-0.58	9221460	537	5.77	17200	17260	17140	22450	12100	17280	17172.18	8.18	0	-147	17540	17410	17270	17140	17000	17340	17070	631	5170	5000	12090	10	1	12626426	2169	1.72	0.24	12	0.00	10016.00	70324.00	25100	20221205	-31.55	15810	20231031	8.67	23000	-25.30	20230208	15810	8.67	20231031	23850	-27.97	20221207	15810	8.67	20231031	1.16	N	002020	5000	631 억	1032414	N	N	11	N	N
129	20231207	090123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17200	-80	5	-0.46	68800	4	0.04	17200	17200	17200	22450	12100	17280	17200.00	8.18	0	0	17540	17410	17270	17140	17000	17340	17070	631	5170	5000	12090	10	1	12626426	2172	1.72	0.24	12	0.00	10016.00	70324.00	25100	20221205	-31.47	15810	20231031	8.79	23000	-25.22	20230208	15810	8.79	20231031	23850	-27.88	20221207	15810	8.79	20231031	1.16	N	002020	5000	631 억	1032414	N	N	11	N	N
130	20231206	160122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17280	10	2	0.06	160090240	9306	96.73	17400	17400	17130	22450	12090	17270	17201.63	8.17	0	902	17476	17372	17286	17182	17096	17330	17140	631	5180	5000	12080	10	1	12626426	2182	1.73	0.25	12	0.07	10016.00	70324.00	25300	20221202	-31.70	15810	20231031	9.30	23000	-24.87	20230208	15810	9.30	20231031	24700	-30.04	20221206	15810	9.30	20231031	1.18	N	002020	5000	631 억	1031614	N	N	11	N	N
131	20231206	150124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17280	10	2	0.06	154768120	8998	93.52	17400	17400	17130	22450	12090	17270	17200.28	8.17	0	916	17476	17372	17286	17182	17096	17330	17140	631	5180	5000	12080	10	1	12626426	2182	1.73	0.25	12	0.07	10016.00	70324.00	25300	20221202	-31.70	15810	20231031	9.30	23000	-24.87	20230208	15810	9.30	20231031	24700	-30.04	20221206	15810	9.30	20231031	1.18	N	002020	5000	631 억	1031614	N	N	3	N	N
132	20231206	140123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17250	-20	5	-0.12	119299230	6941	72.14	17400	17400	17130	22450	12090	17270	17187.61	8.17	0	619	17476	17372	17286	17182	17096	17330	17140	631	5180	5000	12080	10	1	12626426	2178	1.72	0.25	12	0.05	10016.00	70324.00	25300	20221202	-31.82	15810	20231031	9.11	23000	-25.00	20230208	15810	9.11	20231031	24700	-30.16	20221206	15810	9.11	20231031	1.18	N	002020	5000	631 억	1031614	N	N	3	N	N
133	20231206	130123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17260	-10	5	-0.06	112829080	6566	68.25	17400	17400	17130	22450	12090	17270	17183.84	8.17	0	469	17476	17372	17286	17182	17096	17330	17140	631	5180	5000	12080	10	1	12626426	2179	1.72	0.25	12	0.05	10016.00	70324.00	25300	20221202	-31.78	15810	20231031	9.17	23000	-24.96	20230208	15810	9.17	20231031	24700	-30.12	20221206	15810	9.17	20231031	1.18	N	002020	5000	631 억	1031614	N	N	3	N	N
134	20231206	120123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17180	-90	5	-0.52	110177060	6412	66.65	17400	17400	17130	22450	12090	17270	17182.95	8.17	0	465	17476	17372	17286	17182	17096	17330	17140	631	5180	5000	12080	10	1	12626426	2169	1.72	0.24	12	0.05	10016.00	70324.00	25300	20221202	-32.09	15810	20231031	8.67	23000	-25.30	20230208	15810	8.67	20231031	24700	-30.45	20221206	15810	8.67	20231031	1.18	N	002020	5000	631 억	1031614	N	N	3	N	N
135	20231206	110124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17170	-100	5	-0.58	90774900	5283	54.91	17400	17400	17130	22450	12090	17270	17182.45	8.17	0	244	17476	17372	17286	17182	17096	17330	17140	631	5180	5000	12080	10	1	12626426	2168	1.71	0.24	12	0.04	10016.00	70324.00	25300	20221202	-32.13	15810	20231031	8.60	23000	-25.35	20230208	15810	8.60	20231031	24700	-30.49	20221206	15810	8.60	20231031	1.18	N	002020	5000	631 억	1031614	N	N	3	N	N
136	20231206	100123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17160	-110	5	-0.64	62637400	3642	37.85	17400	17400	17140	22450	12090	17270	17198.63	8.17	0	-96	17476	17372	17286	17182	17096	17330	17140	631	5180	5000	12080	10	1	12626426	2167	1.71	0.24	12	0.03	10016.00	70324.00	25300	20221202	-32.17	15810	20231031	8.54	23000	-25.39	20230208	15810	8.54	20231031	24700	-30.53	20221206	15810	8.54	20231031	1.18	N	002020	5000	631 억	1031614	N	N	3	N	N
137	20231206	090124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17400	130	2	0.75	52200	3	0.03	17400	17400	17400	22450	12090	17270	17400.00	8.17	0	0	17476	17372	17286	17182	17096	17330	17140	631	5180	5000	12080	10	1	12626426	2197	1.74	0.25	12	0.00	10016.00	70324.00	25300	20221202	-31.23	15810	20231031	10.06	23000	-24.35	20230208	15810	10.06	20231031	24700	-29.55	20221206	15810	10.06	20231031	1.18	N	002020	5000	631 억	1031614	N	N	3	N	N
138	20231205	160123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17270	-90	5	-0.52	160632210	9299	94.83	17330	17390	17200	22550	12160	17360	17274.14	8.17	0	257	17680	17520	17440	17280	17200	17480	17240	631	5190	5000	12150	10	1	12626426	2181	1.72	0.25	12	0.07	10016.00	70324.00	25400	20221201	-32.01	15810	20231031	9.23	23000	-24.91	20230208	15810	9.23	20231031	25100	-31.20	20221205	15810	9.23	20231031	1.18	N	002020	5000	631 억	1031469	N	N	3	N	N
139	20231205	150123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17240	-120	5	-0.69	130062790	7524	76.73	17330	17390	17210	22550	12160	17360	17286.39	8.17	0	931	17680	17520	17440	17280	17200	17480	17240	631	5190	5000	12150	10	1	12626426	2177	1.72	0.25	12	0.06	10016.00	70324.00	25400	20221201	-32.13	15810	20231031	9.04	23000	-25.04	20230208	15810	9.04	20231031	25100	-31.31	20221205	15810	9.04	20231031	1.18	N	002020	5000	631 억	1031469	N	N	2	N	N
140	20231205	140124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17360	0	3	0.00	102621710	5936	60.53	17330	17390	17210	22550	12160	17360	17288.02	8.17	0	1252	17680	17520	17440	17280	17200	17480	17240	631	5190	5000	12150	10	1	12626426	2192	1.73	0.25	12	0.05	10016.00	70324.00	25400	20221201	-31.65	15810	20231031	9.80	23000	-24.52	20230208	15810	9.80	20231031	25100	-30.84	20221205	15810	9.80	20231031	1.18	N	002020	5000	631 억	1031469	N	N	2	N	N
141	20231205	130123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17340	-20	5	-0.12	95510580	5526	56.35	17330	17390	17210	22550	12160	17360	17283.85	8.17	0	1107	17680	17520	17440	17280	17200	17480	17240	631	5190	5000	12150	10	1	12626426	2189	1.73	0.25	12	0.04	10016.00	70324.00	25400	20221201	-31.73	15810	20231031	9.68	23000	-24.61	20230208	15810	9.68	20231031	25100	-30.92	20221205	15810	9.68	20231031	1.18	N	002020	5000	631 억	1031469	N	N	2	N	N
142	20231205	120123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17300	-60	5	-0.35	83270890	4819	49.14	17330	17390	17210	22550	12160	17360	17279.70	8.17	0	729	17680	17520	17440	17280	17200	17480	17240	631	5190	5000	12150	10	1	12626426	2184	1.73	0.25	12	0.04	10016.00	70324.00	25400	20221201	-31.89	15810	20231031	9.42	23000	-24.78	20230208	15810	9.42	20231031	25100	-31.08	20221205	15810	9.42	20231031	1.18	N	002020	5000	631 억	1031469	N	N	2	N	N
143	20231205	110123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17310	-50	5	-0.29	74687170	4323	44.09	17330	17390	17210	22550	12160	17360	17276.70	8.17	0	660	17680	17520	17440	17280	17200	17480	17240	631	5190	5000	12150	10	1	12626426	2186	1.73	0.25	12	0.03	10016.00	70324.00	25400	20221201	-31.85	15810	20231031	9.49	23000	-24.74	20230208	15810	9.49	20231031	25100	-31.04	20221205	15810	9.49	20231031	1.18	N	002020	5000	631 억	1031469	N	N	2	N	N
144	20231205	100123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17300	-60	5	-0.35	52051590	3015	30.75	17330	17390	17210	22550	12160	17360	17264.21	8.17	0	427	17680	17520	17440	17280	17200	17480	17240	631	5190	5000	12150	10	1	12626426	2184	1.73	0.25	12	0.02	10016.00	70324.00	25400	20221201	-31.89	15810	20231031	9.42	23000	-24.78	20230208	15810	9.42	20231031	25100	-31.08	20221205	15810	9.42	20231031	1.18	N	002020	5000	631 억	1031469	N	N	2	N	N
145	20231205	090122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17370	10	2	0.06	3344730	193	1.97	17330	17370	17330	22550	12160	17360	17330.21	8.17	0	1	17680	17520	17440	17280	17200	17480	17240	631	5190	5000	12150	10	1	12626426	2193	1.73	0.25	12	0.00	10016.00	70324.00	25400	20221201	-31.61	15810	20231031	9.87	23000	-24.48	20230208	15810	9.87	20231031	25100	-30.80	20221205	15810	9.87	20231031	1.18	N	002020	5000	631 억	1031469	N	N	2	N	N
146	20231204	160124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17360	-230	5	-1.31	170957210	9806	26.44	17590	17600	17360	22850	12320	17590	17433.95	8.18	0	-1114	17990	17790	17550	17350	17110	17890	17450	631	5260	5000	12310	10	1	12626426	2192	1.73	0.25	12	0.08	10016.00	70324.00	25400	20221201	-31.65	15810	20231031	9.80	23000	-24.52	20230208	15810	9.80	20231031	25100	-30.84	20221205	15810	9.80	20231031	1.18	N	002020	5000	631 억	1032575	N	N	2	N	N
147	20231204	150124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17440	-150	5	-0.85	135071720	7741	20.87	17590	17600	17400	22850	12320	17590	17448.87	8.18	0	-615	17990	17790	17550	17350	17110	17890	17450	631	5260	5000	12310	10	1	12626426	2202	1.74	0.25	12	0.06	10016.00	70324.00	25400	20221201	-31.34	15810	20231031	10.31	23000	-24.17	20230208	15810	10.31	20231031	25100	-30.52	20221205	15810	10.31	20231031	1.18	N	002020	5000	631 억	1032575	N	N	0	N	N
148	20231204	140123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17430	-160	5	-0.91	116933320	6699	18.06	17590	17600	17400	22850	12320	17590	17455.34	8.18	0	-636	17990	17790	17550	17350	17110	17890	17450	631	5260	5000	12310	10	1	12626426	2201	1.74	0.25	12	0.05	10016.00	70324.00	25400	20221201	-31.38	15810	20231031	10.25	23000	-24.22	20230208	15810	10.25	20231031	25100	-30.56	20221205	15810	10.25	20231031	1.18	N	002020	5000	631 억	1032575	N	N	0	N	N
149	20231204	130122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17420	-170	5	-0.97	98073750	5616	15.14	17590	17600	17420	22850	12320	17590	17463.27	8.18	0	-683	17990	17790	17550	17350	17110	17890	17450	631	5260	5000	12310	10	1	12626426	2200	1.74	0.25	12	0.04	10016.00	70324.00	25400	20221201	-31.42	15810	20231031	10.18	23000	-24.26	20230208	15810	10.18	20231031	25100	-30.60	20221205	15810	10.18	20231031	1.18	N	002020	5000	631 억	1032575	N	N	0	N	N
150	20231204	120123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17470	-120	5	-0.68	78765050	4508	12.16	17590	17600	17420	22850	12320	17590	17472.28	8.18	0	-668	17990	17790	17550	17350	17110	17890	17450	631	5260	5000	12310	10	1	12626426	2206	1.74	0.25	12	0.04	10016.00	70324.00	25400	20221201	-31.22	15810	20231031	10.50	23000	-24.04	20230208	15810	10.50	20231031	25100	-30.40	20221205	15810	10.50	20231031	1.18	N	002020	5000	631 억	1032575	N	N	0	N	N
151	20231204	110123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17500	-90	5	-0.51	64343200	3681	9.93	17590	17600	17440	22850	12320	17590	17479.82	8.18	0	-668	17990	17790	17550	17350	17110	17890	17450	631	5260	5000	12310	10	1	12626426	2210	1.75	0.25	12	0.03	10016.00	70324.00	25400	20221201	-31.10	15810	20231031	10.69	23000	-23.91	20230208	15810	10.69	20231031	25100	-30.28	20221205	15810	10.69	20231031	1.18	N	002020	5000	631 억	1032575	N	N	0	N	N
152	20231204	100122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17510	-80	5	-0.45	32666280	1868	5.04	17590	17600	17440	22850	12320	17590	17487.30	8.18	0	-689	17990	17790	17550	17350	17110	17890	17450	631	5260	5000	12310	10	1	12626426	2211	1.75	0.25	12	0.01	10016.00	70324.00	25400	20221201	-31.06	15810	20231031	10.75	23000	-23.87	20230208	15810	10.75	20231031	25100	-30.24	20221205	15810	10.75	20231031	1.18	N	002020	5000	631 억	1032575	N	N	0	N	N
153	20231204	090122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17550	-40	5	-0.23	720800	41	0.11	17590	17600	17550	22850	12320	17590	17580.49	8.18	0	-21	17990	17790	17550	17350	17110	17890	17450	631	5260	5000	12310	10	1	12626426	2216	1.75	0.25	12	0.00	10016.00	70324.00	25400	20221201	-30.91	15810	20231031	11.01	23000	-23.70	20230208	15810	11.01	20231031	25100	-30.08	20221205	15810	11.01	20231031	1.18	N	002020	5000	631 억	1032575	N	N	0	N	N
154	20231201	160122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17590	240	2	1.38	649179250	36943	590.24	17350	17750	17310	22550	12150	17350	17572.45	8.18	0	-1202	17503	17426	17343	17266	17183	17385	17225	631	5200	5000	12140	10	1	12626426	2221	1.76	0.25	12	0.29	10016.00	70324.00	25400	20221201	-30.75	15810	20231031	11.26	23000	-23.52	20230208	15810	11.26	20231031	25400	-30.75	20221201	15810	11.26	20231031	1.18	N	002020	5000	631 억	1032520	N	N	0	N	N
155	20231201	150122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17560	210	2	1.21	612038660	34824	556.38	17350	17750	17310	22550	12150	17350	17575.20	8.18	0	-1563	17503	17426	17343	17266	17183	17385	17225	631	5200	5000	12140	10	1	12626426	2217	1.75	0.25	12	0.28	10016.00	70324.00	25400	20221201	-30.87	15810	20231031	11.07	23000	-23.65	20230208	15810	11.07	20231031	25400	-30.87	20221201	15810	11.07	20231031	1.18	N	002020	5000	631 억	1032520	N	N	0	N	N
156	20231201	140123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17700	350	2	2.02	529920350	30167	481.98	17350	17730	17310	22550	12150	17350	17566.23	8.18	0	-1353	17503	17426	17343	17266	17183	17385	17225	631	5200	5000	12140	10	1	12626426	2235	1.77	0.25	12	0.24	10016.00	70324.00	25400	20221201	-30.31	15810	20231031	11.95	23000	-23.04	20230208	15810	11.95	20231031	25400	-30.31	20221201	15810	11.95	20231031	1.18	N	002020	5000	631 억	1032520	N	N	0	N	N
157	20231201	130122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17600	250	2	1.44	411924240	23463	374.87	17350	17730	17310	22550	12150	17350	17556.33	8.18	0	-1189	17503	17426	17343	17266	17183	17385	17225	631	5200	5000	12140	10	1	12626426	2222	1.76	0.25	12	0.19	10016.00	70324.00	25400	20221201	-30.71	15810	20231031	11.32	23000	-23.48	20230208	15810	11.32	20231031	25400	-30.71	20221201	15810	11.32	20231031	1.18	N	002020	5000	631 억	1032520	N	N	0	N	N
158	20231201	120122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17450	100	2	0.58	351765900	20022	319.89	17350	17730	17310	22550	12150	17350	17568.97	8.18	0	-599	17503	17426	17343	17266	17183	17385	17225	631	5200	5000	12140	10	1	12626426	2203	1.74	0.25	12	0.16	10016.00	70324.00	25400	20221201	-31.30	15810	20231031	10.37	23000	-24.13	20230208	15810	10.37	20231031	25400	-31.30	20221201	15810	10.37	20231031	1.18	N	002020	5000	631 억	1032520	N	N	0	N	N
159	20231201	110122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17500	150	2	0.86	109430840	6252	99.89	17350	17610	17310	22550	12150	17350	17503.33	8.18	0	411	17503	17426	17343	17266	17183	17385	17225	631	5200	5000	12140	10	1	12626426	2210	1.75	0.25	12	0.05	10016.00	70324.00	25400	20221201	-31.10	15810	20231031	10.69	23000	-23.91	20230208	15810	10.69	20231031	25400	-31.10	20221201	15810	10.69	20231031	1.18	N	002020	5000	631 억	1032520	N	N	0	N	N
160	20231201	100123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17540	190	2	1.10	87357230	4990	79.73	17350	17610	17310	22550	12150	17350	17506.46	8.18	0	488	17503	17426	17343	17266	17183	17385	17225	631	5200	5000	12140	10	1	12626426	2215	1.75	0.25	12	0.04	10016.00	70324.00	25400	20221201	-30.94	15810	20231031	10.94	23000	-23.74	20230208	15810	10.94	20231031	25400	-30.94	20221201	15810	10.94	20231031	1.18	N	002020	5000	631 억	1032520	N	N	0	N	N
161	20231201	090122	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17320	-30	5	-0.17	883350	51	0.81	17350	17350	17320	22550	12150	17350	17320.59	8.18	0	-30	17503	17426	17343	17266	17183	17385	17225	631	5200	5000	12140	10	1	12626426	2187	1.73	0.25	12	0.00	10016.00	70324.00	25400	20221201	-31.81	15810	20231031	9.55	23000	-24.70	20230208	15810	9.55	20231031	25400	-31.81	20221201	15810	9.55	20231031	1.18	N	002020	5000	631 억	1032520	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History