KissMeData/085620/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160739	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4765	-125	5	-2.56	928129510	194831	247.29	4845	4885	4740	6350	3425	4890	4763.77	1.57	26595	-35443	5000	4945	4905	4850	4810	4925	4830	8851	1460	5000	3610	5	1	177016189	8435	16.43	0.56	12	0.11	290.00	8576.00	5670	20231109	-15.96	2460	20230328	93.70	5670	-15.96	20231109	2460	93.70	20230328	5670	-15.96	20231109	2460	93.70	20230328	0.24	N	085620	5000	8850 억	2772932	N	N	388	N	N
3	20231229	150734	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4765	-125	5	-2.56	928129510	194831	247.29	4845	4885	4740	6350	3425	4890	4763.77	1.57	26595	-35443	5000	4945	4905	4850	4810	4925	4830	8851	1460	5000	3610	5	1	177016189	8435	16.43	0.56	12	0.11	290.00	8576.00	5670	20231109	-15.96	2460	20230328	93.70	5670	-15.96	20231109	2460	93.70	20230328	5670	-15.96	20231109	2460	93.70	20230328	0.24	N	085620	5000	8850 억	2772932	N	N	388	N	N
4	20231229	140734	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4765	-125	5	-2.56	928129510	194831	247.29	4845	4885	4740	6350	3425	4890	4763.77	1.57	26595	-35443	5000	4945	4905	4850	4810	4925	4830	8851	1460	5000	3610	5	1	177016189	8435	16.43	0.56	12	0.11	290.00	8576.00	5670	20231109	-15.96	2460	20230328	93.70	5670	-15.96	20231109	2460	93.70	20230328	5670	-15.96	20231109	2460	93.70	20230328	0.24	N	085620	5000	8850 억	2772932	N	N	388	N	N
5	20231229	130734	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4765	-125	5	-2.56	928129510	194831	247.29	4845	4885	4740	6350	3425	4890	4763.77	1.57	26595	-35443	5000	4945	4905	4850	4810	4925	4830	8851	1460	5000	3610	5	1	177016189	8435	16.43	0.56	12	0.11	290.00	8576.00	5670	20231109	-15.96	2460	20230328	93.70	5670	-15.96	20231109	2460	93.70	20230328	5670	-15.96	20231109	2460	93.70	20230328	0.24	N	085620	5000	8850 억	2772932	N	N	388	N	N
6	20231229	120736	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4765	-125	5	-2.56	928129510	194831	247.29	4845	4885	4740	6350	3425	4890	4763.77	1.57	26595	-35443	5000	4945	4905	4850	4810	4925	4830	8851	1460	5000	3610	5	1	177016189	8435	16.43	0.56	12	0.11	290.00	8576.00	5670	20231109	-15.96	2460	20230328	93.70	5670	-15.96	20231109	2460	93.70	20230328	5670	-15.96	20231109	2460	93.70	20230328	0.24	N	085620	5000	8850 억	2772932	N	N	388	N	N
7	20231229	110703	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4765	-125	5	-2.56	928129510	194831	247.29	4845	4885	4740	6350	3425	4890	4763.77	1.57	26595	-35443	5000	4945	4905	4850	4810	4925	4830	8851	1460	5000	3610	5	1	177016189	8435	16.43	0.56	12	0.11	290.00	8576.00	5670	20231109	-15.96	2460	20230328	93.70	5670	-15.96	20231109	2460	93.70	20230328	5670	-15.96	20231109	2460	93.70	20230328	0.24	N	085620	5000	8850 억	2772932	N	N	388	N	N
8	20231229	100710	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4765	-125	5	-2.56	928129510	194831	247.29	4845	4885	4740	6350	3425	4890	4763.77	1.57	26595	-35443	5000	4945	4905	4850	4810	4925	4830	8851	1460	5000	3610	5	1	177016189	8435	16.43	0.56	12	0.11	290.00	8576.00	5670	20231109	-15.96	2460	20230328	93.70	5670	-15.96	20231109	2460	93.70	20230328	5670	-15.96	20231109	2460	93.70	20230328	0.24	N	085620	5000	8850 억	2772932	N	N	388	N	N
9	20231229	090710	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4765	-125	5	-2.56	928129510	194831	247.29	4845	4885	4740	6350	3425	4890	4763.77	1.57	26595	-35443	5000	4945	4905	4850	4810	4925	4830	8851	1460	5000	3610	5	1	177016189	8435	16.43	0.56	12	0.11	290.00	8576.00	5670	20231109	-15.96	2460	20230328	93.70	5670	-15.96	20231109	2460	93.70	20230328	5670	-15.96	20231109	2460	93.70	20230328	0.24	N	085620	5000	8850 억	2772932	N	N	388	N	N
10	20231228	160702	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4765	-125	5	-2.56	924633500	194097	246.36	4845	4885	4740	6350	3425	4890	4763.77	1.55	5023	-35443	5000	4945	4905	4850	4810	4925	4830	8851	1460	5000	3610	5	1	177016189	8435	16.43	0.56	12	0.11	290.00	8576.00	5670	20231109	-15.96	2460	20230328	93.70	5670	-15.96	20231109	2460	93.70	20230328	5670	-15.96	20231109	2460	93.70	20230328	0.24	N	085620	5000	8850 억	2751360	N	N	388	N	N
11	20231228	150709	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4775	-115	5	-2.35	858740710	180268	228.81	4845	4885	4740	6350	3425	4890	4763.69	1.55	5023	-35245	5000	4945	4905	4850	4810	4925	4830	8851	1460	5000	3610	5	1	177016189	8453	16.47	0.56	12	0.10	290.00	8576.00	5670	20231109	-15.78	2460	20230328	94.11	5670	-15.78	20231109	2460	94.11	20230328	5670	-15.78	20231109	2460	94.11	20230328	0.24	N	085620	5000	8850 억	2751360	N	N	835	N	N
12	20231228	140701	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4765	-125	5	-2.56	635336320	133348	169.26	4845	4885	4740	6350	3425	4890	4764.50	1.55	5023	-34304	5000	4945	4905	4850	4810	4925	4830	8851	1460	5000	3610	5	1	177016189	8435	16.43	0.56	12	0.08	290.00	8576.00	5670	20231109	-15.96	2460	20230328	93.70	5670	-15.96	20231109	2460	93.70	20230328	5670	-15.96	20231109	2460	93.70	20230328	0.24	N	085620	5000	8850 억	2751360	N	N	835	N	N
13	20231228	130702	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4775	-115	5	-2.35	504048420	105790	134.28	4845	4885	4740	6350	3425	4890	4764.61	1.55	5023	-34874	5000	4945	4905	4850	4810	4925	4830	8851	1460	5000	3610	5	1	177016189	8453	16.47	0.56	12	0.06	290.00	8576.00	5670	20231109	-15.78	2460	20230328	94.11	5670	-15.78	20231109	2460	94.11	20230328	5670	-15.78	20231109	2460	94.11	20230328	0.24	N	085620	5000	8850 억	2751360	N	N	835	N	N
14	20231228	120704	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4760	-130	5	-2.66	407394120	85501	108.52	4845	4885	4740	6350	3425	4890	4764.79	1.55	5023	-32022	5000	4945	4905	4850	4810	4925	4830	8851	1460	5000	3610	5	1	177016189	8426	16.41	0.56	12	0.05	290.00	8576.00	5670	20231109	-16.05	2460	20230328	93.50	5670	-16.05	20231109	2460	93.50	20230328	5670	-16.05	20231109	2460	93.50	20230328	0.24	N	085620	5000	8850 억	2751360	N	N	835	N	N
15	20231228	110705	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4760	-130	5	-2.66	311800680	65428	83.05	4845	4885	4740	6350	3425	4890	4765.55	1.55	5023	-25907	5000	4945	4905	4850	4810	4925	4830	8851	1460	5000	3610	5	1	177016189	8426	16.41	0.56	12	0.04	290.00	8576.00	5670	20231109	-16.05	2460	20230328	93.50	5670	-16.05	20231109	2460	93.50	20230328	5670	-16.05	20231109	2460	93.50	20230328	0.24	N	085620	5000	8850 억	2751360	N	N	835	N	N
16	20231228	100702	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4765	-125	5	-2.56	183648785	38492	48.86	4845	4885	4740	6350	3425	4890	4771.09	1.55	5023	-14514	5000	4945	4905	4850	4810	4925	4830	8851	1460	5000	3610	5	1	177016189	8435	16.43	0.56	12	0.02	290.00	8576.00	5670	20231109	-15.96	2460	20230328	93.70	5670	-15.96	20231109	2460	93.70	20230328	5670	-15.96	20231109	2460	93.70	20230328	0.24	N	085620	5000	8850 억	2751360	N	N	835	N	N
17	20231228	090703	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4850	-40	5	-0.82	10884875	2246	2.85	4845	4885	4830	6350	3425	4890	4846.34	1.55	5023	-404	5000	4945	4905	4850	4810	4925	4830	8851	1460	5000	3610	5	1	177016189	8585	16.72	0.57	12	0.00	290.00	8576.00	5670	20231109	-14.46	2460	20230328	97.15	5670	-14.46	20231109	2460	97.15	20230328	5670	-14.46	20231109	2460	97.15	20230328	0.24	N	085620	5000	8850 억	2751360	N	N	835	N	N
18	20231227	160657	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4890	-45	5	-0.91	385117170	78784	92.49	4935	4960	4865	6410	3455	4935	4888.27	1.56	0	-1803	5011	4972	4916	4877	4821	4992	4897	8851	1475	5000	3650	5	1	177016189	8656	16.86	0.57	12	0.04	290.00	8576.00	5670	20231109	-13.76	2460	20230328	98.78	5670	-13.76	20231109	2460	98.78	20230328	5670	-13.76	20231109	2460	98.78	20230328	0.24	N	085620	5000	8850 억	2753282	N	N	835	N	N
19	20231227	150707	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4885	-50	5	-1.01	364196820	74513	87.48	4935	4960	4865	6410	3455	4935	4887.70	1.56	0	-3528	5011	4972	4916	4877	4821	4992	4897	8851	1475	5000	3650	5	1	177016189	8647	16.84	0.57	12	0.04	290.00	8576.00	5670	20231109	-13.84	2460	20230328	98.58	5670	-13.84	20231109	2460	98.58	20230328	5670	-13.84	20231109	2460	98.58	20230328	0.24	N	085620	5000	8850 억	2753282	N	N	2	N	N
20	20231227	140704	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4905	-30	5	-0.61	251945915	51559	60.53	4935	4960	4865	6410	3455	4935	4886.56	1.56	0	-6516	5011	4972	4916	4877	4821	4992	4897	8851	1475	5000	3650	5	1	177016189	8683	16.91	0.57	12	0.03	290.00	8576.00	5670	20231109	-13.49	2460	20230328	99.39	5670	-13.49	20231109	2460	99.39	20230328	5670	-13.49	20231109	2460	99.39	20230328	0.24	N	085620	5000	8850 억	2753282	N	N	2	N	N
21	20231227	130658	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4885	-50	5	-1.01	213092795	43629	51.22	4935	4960	4865	6410	3455	4935	4884.20	1.56	0	-5815	5011	4972	4916	4877	4821	4992	4897	8851	1475	5000	3650	5	1	177016189	8647	16.84	0.57	12	0.02	290.00	8576.00	5670	20231109	-13.84	2460	20230328	98.58	5670	-13.84	20231109	2460	98.58	20230328	5670	-13.84	20231109	2460	98.58	20230328	0.24	N	085620	5000	8850 억	2753282	N	N	2	N	N
22	20231227	120700	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4895	-40	5	-0.81	163544365	33506	39.34	4935	4960	4865	6410	3455	4935	4881.05	1.56	0	-6205	5011	4972	4916	4877	4821	4992	4897	8851	1475	5000	3650	5	1	177016189	8665	16.88	0.57	12	0.02	290.00	8576.00	5670	20231109	-13.67	2460	20230328	98.98	5670	-13.67	20231109	2460	98.98	20230328	5670	-13.67	20231109	2460	98.98	20230328	0.24	N	085620	5000	8850 억	2753282	N	N	2	N	N
23	20231227	110703	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4895	-40	5	-0.81	155516590	31864	37.41	4935	4960	4865	6410	3455	4935	4880.64	1.56	0	-5601	5011	4972	4916	4877	4821	4992	4897	8851	1475	5000	3650	5	1	177016189	8665	16.88	0.57	12	0.02	290.00	8576.00	5670	20231109	-13.67	2460	20230328	98.98	5670	-13.67	20231109	2460	98.98	20230328	5670	-13.67	20231109	2460	98.98	20230328	0.24	N	085620	5000	8850 억	2753282	N	N	2	N	N
24	20231227	100703	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4885	-50	5	-1.01	110330400	22611	26.55	4935	4960	4865	6410	3455	4935	4879.50	1.56	0	-6554	5011	4972	4916	4877	4821	4992	4897	8851	1475	5000	3650	5	1	177016189	8647	16.84	0.57	12	0.01	290.00	8576.00	5670	20231109	-13.84	2460	20230328	98.58	5670	-13.84	20231109	2460	98.58	20230328	5670	-13.84	20231109	2460	98.58	20230328	0.24	N	085620	5000	8850 억	2753282	N	N	2	N	N
25	20231227	090705	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4900	-35	5	-0.71	2697120	549	0.64	4935	4960	4890	6410	3455	4935	4912.79	1.56	0	-18	5011	4972	4916	4877	4821	4992	4897	8851	1475	5000	3650	5	1	177016189	8674	16.90	0.57	12	0.00	290.00	8576.00	5670	20231109	-13.58	2460	20230328	99.19	5670	-13.58	20231109	2460	99.19	20230328	5670	-13.58	20231109	2460	99.19	20230328	0.24	N	085620	5000	8850 억	2753282	N	N	2	N	N
26	20231226	160705	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4935	55	2	1.13	419583200	85176	144.44	4920	4955	4860	6340	3420	4880	4926.07	1.56	3404	6414	4950	4915	4880	4845	4810	4897	4827	8851	1460	5000	3610	5	1	177016189	8736	17.02	0.58	12	0.05	290.00	8576.00	5670	20231109	-12.96	2460	20230328	100.61	5670	-12.96	20231109	2460	100.61	20230328	5670	-12.96	20231109	2460	100.61	20230328	0.24	N	085620	5000	8850 억	2755500	N	N	2	N	N
27	20231226	150701	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4945	65	2	1.33	411883605	83618	141.80	4920	4955	4860	6340	3420	4880	4925.78	1.56	3404	6620	4950	4915	4880	4845	4810	4897	4827	8851	1460	5000	3610	5	1	177016189	8753	17.05	0.58	12	0.05	290.00	8576.00	5670	20231109	-12.79	2460	20230328	101.02	5670	-12.79	20231109	2460	101.02	20230328	5670	-12.79	20231109	2460	101.02	20230328	0.24	N	085620	5000	8850 억	2755500	N	N	1	N	N
28	20231226	140704	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4950	70	2	1.43	378141890	76795	130.23	4920	4955	4860	6340	3420	4880	4924.04	1.56	3404	8199	4950	4915	4880	4845	4810	4897	4827	8851	1460	5000	3610	5	1	177016189	8762	17.07	0.58	12	0.04	290.00	8576.00	5670	20231109	-12.70	2460	20230328	101.22	5670	-12.70	20231109	2460	101.22	20230328	5670	-12.70	20231109	2460	101.22	20230328	0.24	N	085620	5000	8850 억	2755500	N	N	1	N	N
29	20231226	130703	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4945	65	2	1.33	297196465	60440	102.49	4920	4950	4860	6340	3420	4880	4917.21	1.56	3404	9312	4950	4915	4880	4845	4810	4897	4827	8851	1460	5000	3610	5	1	177016189	8753	17.05	0.58	12	0.03	290.00	8576.00	5670	20231109	-12.79	2460	20230328	101.02	5670	-12.79	20231109	2460	101.02	20230328	5670	-12.79	20231109	2460	101.02	20230328	0.24	N	085620	5000	8850 억	2755500	N	N	1	N	N
30	20231226	120702	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4930	50	2	1.02	177633150	36226	61.43	4920	4930	4860	6340	3420	4880	4903.47	1.56	3404	6402	4950	4915	4880	4845	4810	4897	4827	8851	1460	5000	3610	5	1	177016189	8727	17.00	0.57	12	0.02	290.00	8576.00	5670	20231109	-13.05	2460	20230328	100.41	5670	-13.05	20231109	2460	100.41	20230328	5670	-13.05	20231109	2460	100.41	20230328	0.24	N	085620	5000	8850 억	2755500	N	N	1	N	N
31	20231226	110706	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4900	20	2	0.41	107022900	21847	37.05	4920	4930	4860	6340	3420	4880	4898.75	1.56	3404	3579	4950	4915	4880	4845	4810	4897	4827	8851	1460	5000	3610	5	1	177016189	8674	16.90	0.57	12	0.01	290.00	8576.00	5670	20231109	-13.58	2460	20230328	99.19	5670	-13.58	20231109	2460	99.19	20230328	5670	-13.58	20231109	2460	99.19	20230328	0.24	N	085620	5000	8850 억	2755500	N	N	1	N	N
32	20231226	100702	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4905	25	2	0.51	71403970	14577	24.72	4920	4930	4860	6340	3420	4880	4898.40	1.56	3404	2811	4950	4915	4880	4845	4810	4897	4827	8851	1460	5000	3610	5	1	177016189	8683	16.91	0.57	12	0.01	290.00	8576.00	5670	20231109	-13.49	2460	20230328	99.39	5670	-13.49	20231109	2460	99.39	20230328	5670	-13.49	20231109	2460	99.39	20230328	0.24	N	085620	5000	8850 억	2755500	N	N	1	N	N
33	20231226	090704	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4880	0	3	0.00	8590290	1759	2.98	4920	4920	4860	6340	3420	4880	4883.62	1.56	3404	-1007	4950	4915	4880	4845	4810	4897	4827	8851	1460	5000	3610	5	1	177016189	8638	16.83	0.57	12	0.00	290.00	8576.00	5670	20231109	-13.93	2460	20230328	98.37	5670	-13.93	20231109	2460	98.37	20230328	5670	-13.93	20231109	2460	98.37	20230328	0.24	N	085620	5000	8850 억	2755500	N	N	1	N	N
34	20231222	160654	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4880	20	2	0.41	287274390	58968	88.99	4885	4915	4845	6310	3405	4860	4871.70	1.56	-954	2223	4933	4896	4848	4811	4763	4872	4787	8851	1450	5000	3590	5	1	177016189	8638	16.83	0.57	12	0.03	290.00	8576.00	5670	20231109	-13.93	2460	20230328	98.37	5670	-13.93	20231109	2460	98.37	20230328	5670	-13.93	20231109	2460	98.37	20230328	0.26	N	085620	5000	8850 억	2757108	N	N	1	N	N
35	20231222	150651	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4880	20	2	0.41	276344615	56725	85.60	4885	4915	4845	6310	3405	4860	4871.65	1.56	-954	2290	4933	4896	4848	4811	4763	4872	4787	8851	1450	5000	3590	5	1	177016189	8638	16.83	0.57	12	0.03	290.00	8576.00	5670	20231109	-13.93	2460	20230328	98.37	5670	-13.93	20231109	2460	98.37	20230328	5670	-13.93	20231109	2460	98.37	20230328	0.26	N	085620	5000	8850 억	2757108	N	N	0	N	N
36	20231222	140649	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4880	20	2	0.41	194910560	40020	60.39	4885	4915	4845	6310	3405	4860	4870.33	1.56	-954	3722	4933	4896	4848	4811	4763	4872	4787	8851	1450	5000	3590	5	1	177016189	8638	16.83	0.57	12	0.02	290.00	8576.00	5670	20231109	-13.93	2460	20230328	98.37	5670	-13.93	20231109	2460	98.37	20230328	5670	-13.93	20231109	2460	98.37	20230328	0.26	N	085620	5000	8850 억	2757108	N	N	0	N	N
37	20231222	130651	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4880	20	2	0.41	148102220	30422	45.91	4885	4915	4845	6310	3405	4860	4868.26	1.56	-954	2545	4933	4896	4848	4811	4763	4872	4787	8851	1450	5000	3590	5	1	177016189	8638	16.83	0.57	12	0.02	290.00	8576.00	5670	20231109	-13.93	2460	20230328	98.37	5670	-13.93	20231109	2460	98.37	20230328	5670	-13.93	20231109	2460	98.37	20230328	0.26	N	085620	5000	8850 억	2757108	N	N	0	N	N
38	20231222	120649	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4880	20	2	0.41	104540805	21479	32.41	4885	4915	4845	6310	3405	4860	4867.12	1.56	-954	2142	4933	4896	4848	4811	4763	4872	4787	8851	1450	5000	3590	5	1	177016189	8638	16.83	0.57	12	0.01	290.00	8576.00	5670	20231109	-13.93	2460	20230328	98.37	5670	-13.93	20231109	2460	98.37	20230328	5670	-13.93	20231109	2460	98.37	20230328	0.26	N	085620	5000	8850 억	2757108	N	N	0	N	N
39	20231222	110649	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4875	15	2	0.31	84719500	17409	26.27	4885	4915	4845	6310	3405	4860	4866.42	1.56	-954	1195	4933	4896	4848	4811	4763	4872	4787	8851	1450	5000	3590	5	1	177016189	8630	16.81	0.57	12	0.01	290.00	8576.00	5670	20231109	-14.02	2460	20230328	98.17	5670	-14.02	20231109	2460	98.17	20230328	5670	-14.02	20231109	2460	98.17	20230328	0.26	N	085620	5000	8850 억	2757108	N	N	0	N	N
40	20231222	100648	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4870	10	2	0.21	22569075	4641	7.00	4885	4915	4845	6310	3405	4860	4862.98	1.56	-954	-1704	4933	4896	4848	4811	4763	4872	4787	8851	1450	5000	3590	5	1	177016189	8621	16.79	0.57	12	0.00	290.00	8576.00	5670	20231109	-14.11	2460	20230328	97.97	5670	-14.11	20231109	2460	97.97	20230328	5670	-14.11	20231109	2460	97.97	20230328	0.26	N	085620	5000	8850 억	2757108	N	N	0	N	N
41	20231222	090650	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4880	20	2	0.41	1492895	306	0.46	4885	4915	4845	6310	3405	4860	4878.74	1.56	-954	-160	4933	4896	4848	4811	4763	4872	4787	8851	1450	5000	3590	5	1	177016189	8638	16.83	0.57	12	0.00	290.00	8576.00	5670	20231109	-13.93	2460	20230328	98.37	5670	-13.93	20231109	2460	98.37	20230328	5670	-13.93	20231109	2460	98.37	20230328	0.26	N	085620	5000	8850 억	2757108	N	N	0	N	N
42	20231221	160646	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4860	0	3	0.00	320757315	66266	29.40	4865	4885	4800	6310	3405	4860	4840.45	1.56	0	-11325	4966	4912	4841	4787	4716	4940	4815	8851	1450	5000	3590	5	1	177016189	8603	16.76	0.57	12	0.04	290.00	8576.00	5670	20231109	-14.29	2460	20230328	97.56	5670	-14.29	20231109	2460	97.56	20230328	5670	-14.29	20231109	2460	97.56	20230328	0.26	N	085620	5000	8850 억	2767333	N	N	0	N	N
43	20231221	150647	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4855	-5	5	-0.10	299372375	61866	27.45	4865	4885	4800	6310	3405	4860	4839.05	1.56	0	-8405	4966	4912	4841	4787	4716	4940	4815	8851	1450	5000	3590	5	1	177016189	8594	16.74	0.57	12	0.03	290.00	8576.00	5670	20231109	-14.37	2460	20230328	97.36	5670	-14.37	20231109	2460	97.36	20230328	5670	-14.37	20231109	2460	97.36	20230328	0.26	N	085620	5000	8850 억	2767333	N	N	0	N	N
44	20231221	140646	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4860	0	3	0.00	249121380	51520	22.86	4865	4885	4800	6310	3405	4860	4835.43	1.56	0	-6125	4966	4912	4841	4787	4716	4940	4815	8851	1450	5000	3590	5	1	177016189	8603	16.76	0.57	12	0.03	290.00	8576.00	5670	20231109	-14.29	2460	20230328	97.56	5670	-14.29	20231109	2460	97.56	20230328	5670	-14.29	20231109	2460	97.56	20230328	0.26	N	085620	5000	8850 억	2767333	N	N	0	N	N
45	20231221	130645	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4850	-10	5	-0.21	205028955	42442	18.83	4865	4885	4800	6310	3405	4860	4830.80	1.56	0	-6305	4966	4912	4841	4787	4716	4940	4815	8851	1450	5000	3590	5	1	177016189	8585	16.72	0.57	12	0.02	290.00	8576.00	5670	20231109	-14.46	2460	20230328	97.15	5670	-14.46	20231109	2460	97.15	20230328	5670	-14.46	20231109	2460	97.15	20230328	0.26	N	085620	5000	8850 억	2767333	N	N	0	N	N
46	20231221	120649	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4830	-30	5	-0.62	174975025	36254	16.09	4865	4885	4800	6310	3405	4860	4826.36	1.56	0	-6237	4966	4912	4841	4787	4716	4940	4815	8851	1450	5000	3590	5	1	177016189	8550	16.66	0.56	12	0.02	290.00	8576.00	5670	20231109	-14.81	2460	20230328	96.34	5670	-14.81	20231109	2460	96.34	20230328	5670	-14.81	20231109	2460	96.34	20230328	0.26	N	085620	5000	8850 억	2767333	N	N	0	N	N
47	20231221	110649	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4835	-25	5	-0.51	132870060	27557	12.23	4865	4885	4800	6310	3405	4860	4821.64	1.56	0	-4072	4966	4912	4841	4787	4716	4940	4815	8851	1450	5000	3590	5	1	177016189	8559	16.67	0.56	12	0.02	290.00	8576.00	5670	20231109	-14.73	2460	20230328	96.54	5670	-14.73	20231109	2460	96.54	20230328	5670	-14.73	20231109	2460	96.54	20230328	0.26	N	085620	5000	8850 억	2767333	N	N	0	N	N
48	20231221	100647	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4830	-30	5	-0.62	23537905	4865	2.16	4865	4885	4825	6310	3405	4860	4838.21	1.56	0	-541	4966	4912	4841	4787	4716	4940	4815	8851	1450	5000	3590	5	1	177016189	8550	16.66	0.56	12	0.00	290.00	8576.00	5670	20231109	-14.81	2460	20230328	96.34	5670	-14.81	20231109	2460	96.34	20230328	5670	-14.81	20231109	2460	96.34	20230328	0.26	N	085620	5000	8850 억	2767333	N	N	0	N	N
49	20231221	090647	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4840	-20	5	-0.41	1370190	282	0.13	4865	4885	4825	6310	3405	4860	4858.83	1.56	0	-128	4966	4912	4841	4787	4716	4940	4815	8851	1450	5000	3590	5	1	177016189	8568	16.69	0.56	12	0.00	290.00	8576.00	5670	20231109	-14.64	2460	20230328	96.75	5670	-14.64	20231109	2460	96.75	20230328	5670	-14.64	20231109	2460	96.75	20230328	0.26	N	085620	5000	8850 억	2767333	N	N	0	N	N
50	20231220	160648	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4860	90	2	1.89	1090752945	225296	115.65	4770	4895	4770	6200	3340	4770	4841.42	1.52	-424	62585	4916	4842	4806	4732	4696	4825	4715	8851	1430	5000	3520	5	1	177016189	8603	16.76	0.57	12	0.13	290.00	8576.00	5670	20231109	-14.29	2460	20230328	97.56	5670	-14.29	20231109	2460	97.56	20230328	5670	-14.29	20231109	2460	97.56	20230328	0.28	N	085620	5000	8850 억	2698719	N	N	0	N	N
51	20231220	150723	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4820	50	2	1.05	1072789340	221589	113.74	4770	4895	4770	6200	3340	4770	4841.35	1.52	-424	61671	4916	4842	4806	4732	4696	4825	4715	8851	1430	5000	3520	5	1	177016189	8532	16.62	0.56	12	0.13	290.00	8576.00	5670	20231109	-14.99	2460	20230328	95.93	5670	-14.99	20231109	2460	95.93	20230328	5670	-14.99	20231109	2460	95.93	20230328	0.28	N	085620	5000	8850 억	2698719	N	N	0	N	N
52	20231220	140731	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4840	70	2	1.47	946309815	195423	100.31	4770	4895	4770	6200	3340	4770	4842.37	1.52	-424	54758	4916	4842	4806	4732	4696	4825	4715	8851	1430	5000	3520	5	1	177016189	8568	16.69	0.56	12	0.11	290.00	8576.00	5670	20231109	-14.64	2460	20230328	96.75	5670	-14.64	20231109	2460	96.75	20230328	5670	-14.64	20231109	2460	96.75	20230328	0.28	N	085620	5000	8850 억	2698719	N	N	0	N	N
53	20231220	130727	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4840	70	2	1.47	572175405	118050	60.60	4770	4895	4770	6200	3340	4770	4846.89	1.52	-424	26104	4916	4842	4806	4732	4696	4825	4715	8851	1430	5000	3520	5	1	177016189	8568	16.69	0.56	12	0.07	290.00	8576.00	5670	20231109	-14.64	2460	20230328	96.75	5670	-14.64	20231109	2460	96.75	20230328	5670	-14.64	20231109	2460	96.75	20230328	0.28	N	085620	5000	8850 억	2698719	N	N	0	N	N
54	20231220	120645	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4840	70	2	1.47	463152435	95512	49.03	4770	4895	4770	6200	3340	4770	4849.15	1.52	-424	29566	4916	4842	4806	4732	4696	4825	4715	8851	1430	5000	3520	5	1	177016189	8568	16.69	0.56	12	0.05	290.00	8576.00	5670	20231109	-14.64	2460	20230328	96.75	5670	-14.64	20231109	2460	96.75	20230328	5670	-14.64	20231109	2460	96.75	20230328	0.28	N	085620	5000	8850 억	2698719	N	N	0	N	N
55	20231220	110648	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4895	125	2	2.62	406142435	83747	42.99	4770	4895	4770	6200	3340	4770	4849.64	1.52	-424	31844	4916	4842	4806	4732	4696	4825	4715	8851	1430	5000	3520	5	1	177016189	8665	16.88	0.57	12	0.05	290.00	8576.00	5670	20231109	-13.67	2460	20230328	98.98	5670	-13.67	20231109	2460	98.98	20230328	5670	-13.67	20231109	2460	98.98	20230328	0.28	N	085620	5000	8850 억	2698719	N	N	0	N	N
56	20231220	100647	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4855	85	2	1.78	178192475	36849	18.91	4770	4870	4770	6200	3340	4770	4835.75	1.52	-424	3781	4916	4842	4806	4732	4696	4825	4715	8851	1430	5000	3520	5	1	177016189	8594	16.74	0.57	12	0.02	290.00	8576.00	5670	20231109	-14.37	2460	20230328	97.36	5670	-14.37	20231109	2460	97.36	20230328	5670	-14.37	20231109	2460	97.36	20230328	0.28	N	085620	5000	8850 억	2698719	N	N	0	N	N
57	20231220	090646	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4815	45	2	0.94	4334340	902	0.46	4770	4835	4770	6200	3340	4770	4805.25	1.52	-424	-176	4916	4842	4806	4732	4696	4825	4715	8851	1430	5000	3520	5	1	177016189	8523	16.60	0.56	12	0.00	290.00	8576.00	5670	20231109	-15.08	2460	20230328	95.73	5670	-15.08	20231109	2460	95.73	20230328	5670	-15.08	20231109	2460	95.73	20230328	0.28	N	085620	5000	8850 억	2698719	N	N	0	N	N
58	20231219	160646	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4770	-115	5	-2.35	214730050	44757	42.86	4840	4880	4770	6350	3420	4885	4797.93	1.53	-4056	-15169	5025	4955	4845	4775	4665	4990	4810	8851	1465	5000	3610	5	1	177016189	8444	16.45	0.56	12	0.03	290.00	8576.00	5670	20231109	-15.87	2460	20230328	93.90	5670	-15.87	20231109	2460	93.90	20230328	5670	-15.87	20231109	2460	93.90	20230328	0.37	N	085620	5000	8850 억	2709436	N	N	0	N	N
59	20231219	150648	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4785	-100	5	-2.05	188669810	39298	37.63	4840	4880	4780	6350	3420	4885	4801.00	1.53	-4056	-10758	5025	4955	4845	4775	4665	4990	4810	8851	1465	5000	3610	5	1	177016189	8470	16.50	0.56	12	0.02	290.00	8576.00	5670	20231109	-15.61	2460	20230328	94.51	5670	-15.61	20231109	2460	94.51	20230328	5670	-15.61	20231109	2460	94.51	20230328	0.37	N	085620	5000	8850 억	2709436	N	N	0	N	N
60	20231219	140645	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4785	-100	5	-2.05	145679820	30315	29.03	4840	4880	4780	6350	3420	4885	4805.54	1.53	-4056	-6420	5025	4955	4845	4775	4665	4990	4810	8851	1465	5000	3610	5	1	177016189	8470	16.50	0.56	12	0.02	290.00	8576.00	5670	20231109	-15.61	2460	20230328	94.51	5670	-15.61	20231109	2460	94.51	20230328	5670	-15.61	20231109	2460	94.51	20230328	0.37	N	085620	5000	8850 억	2709436	N	N	0	N	N
61	20231219	130649	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4785	-100	5	-2.05	131873565	27431	26.27	4840	4880	4780	6350	3420	4885	4807.46	1.53	-4056	-5494	5025	4955	4845	4775	4665	4990	4810	8851	1465	5000	3610	5	1	177016189	8470	16.50	0.56	12	0.02	290.00	8576.00	5670	20231109	-15.61	2460	20230328	94.51	5670	-15.61	20231109	2460	94.51	20230328	5670	-15.61	20231109	2460	94.51	20230328	0.37	N	085620	5000	8850 억	2709436	N	N	0	N	N
62	20231219	120649	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4785	-100	5	-2.05	95853230	19899	19.05	4840	4880	4780	6350	3420	4885	4816.99	1.53	-4056	-3011	5025	4955	4845	4775	4665	4990	4810	8851	1465	5000	3610	5	1	177016189	8470	16.50	0.56	12	0.01	290.00	8576.00	5670	20231109	-15.61	2460	20230328	94.51	5670	-15.61	20231109	2460	94.51	20230328	5670	-15.61	20231109	2460	94.51	20230328	0.37	N	085620	5000	8850 억	2709436	N	N	0	N	N
63	20231219	110647	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4780	-105	5	-2.15	84182755	17458	16.72	4840	4880	4780	6350	3420	4885	4822.02	1.53	-4056	-3041	5025	4955	4845	4775	4665	4990	4810	8851	1465	5000	3610	5	1	177016189	8461	16.48	0.56	12	0.01	290.00	8576.00	5670	20231109	-15.70	2460	20230328	94.31	5670	-15.70	20231109	2460	94.31	20230328	5670	-15.70	20231109	2460	94.31	20230328	0.37	N	085620	5000	8850 억	2709436	N	N	0	N	N
64	20231219	100645	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4835	-50	5	-1.02	32908485	6791	6.50	4840	4880	4835	6350	3420	4885	4845.90	1.53	-4056	1042	5025	4955	4845	4775	4665	4990	4810	8851	1465	5000	3610	5	1	177016189	8559	16.67	0.56	12	0.00	290.00	8576.00	5670	20231109	-14.73	2460	20230328	96.54	5670	-14.73	20231109	2460	96.54	20230328	5670	-14.73	20231109	2460	96.54	20230328	0.37	N	085620	5000	8850 억	2709436	N	N	0	N	N
65	20231219	090644	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4880	-5	5	-0.10	4432650	914	0.88	4840	4880	4840	6350	3420	4885	4849.73	1.53	-4056	75	5025	4955	4845	4775	4665	4990	4810	8851	1465	5000	3610	5	1	177016189	8638	16.83	0.57	12	0.00	290.00	8576.00	5670	20231109	-13.93	2460	20230328	98.37	5670	-13.93	20231109	2460	98.37	20230328	5670	-13.93	20231109	2460	98.37	20230328	0.37	N	085620	5000	8850 억	2709436	N	N	0	N	N
66	20231218	160643	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4885	145	2	3.06	508308640	104426	43.97	4740	4915	4735	6160	3320	4740	4867.64	1.53	0	15094	4916	4827	4741	4652	4566	4872	4697	8851	1420	5000	3500	5	1	177016189	8647	16.84	0.57	12	0.06	290.00	8576.00	5670	20231109	-13.84	2460	20230328	98.58	5670	-13.84	20231109	2460	98.58	20230328	5670	-13.84	20231109	2460	98.58	20230328	0.38	N	085620	5000	8850 억	2711876	N	N	0	N	N
67	20231218	150645	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4870	130	2	2.74	474332695	97461	41.04	4740	4915	4735	6160	3320	4740	4866.90	1.53	0	16977	4916	4827	4741	4652	4566	4872	4697	8851	1420	5000	3500	5	1	177016189	8621	16.79	0.57	12	0.06	290.00	8576.00	5670	20231109	-14.11	2460	20230328	97.97	5670	-14.11	20231109	2460	97.97	20230328	5670	-14.11	20231109	2460	97.97	20230328	0.38	N	085620	5000	8850 억	2711876	N	N	0	N	N
68	20231218	140641	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4885	145	2	3.06	394048680	80981	34.10	4740	4915	4735	6160	3320	4740	4865.94	1.53	0	19770	4916	4827	4741	4652	4566	4872	4697	8851	1420	5000	3500	5	1	177016189	8647	16.84	0.57	12	0.05	290.00	8576.00	5670	20231109	-13.84	2460	20230328	98.58	5670	-13.84	20231109	2460	98.58	20230328	5670	-13.84	20231109	2460	98.58	20230328	0.38	N	085620	5000	8850 억	2711876	N	N	0	N	N
69	20231218	130643	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4900	160	2	3.38	332877835	68488	28.84	4740	4915	4735	6160	3320	4740	4860.38	1.53	0	20197	4916	4827	4741	4652	4566	4872	4697	8851	1420	5000	3500	5	1	177016189	8674	16.90	0.57	12	0.04	290.00	8576.00	5670	20231109	-13.58	2460	20230328	99.19	5670	-13.58	20231109	2460	99.19	20230328	5670	-13.58	20231109	2460	99.19	20230328	0.38	N	085620	5000	8850 억	2711876	N	N	0	N	N
70	20231218	120638	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4905	165	2	3.48	265162265	54672	23.02	4740	4915	4735	6160	3320	4740	4850.06	1.53	0	17209	4916	4827	4741	4652	4566	4872	4697	8851	1420	5000	3500	5	1	177016189	8683	16.91	0.57	12	0.03	290.00	8576.00	5670	20231109	-13.49	2460	20230328	99.39	5670	-13.49	20231109	2460	99.39	20230328	5670	-13.49	20231109	2460	99.39	20230328	0.38	N	085620	5000	8850 억	2711876	N	N	0	N	N
71	20231218	110641	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4860	120	2	2.53	152304820	31569	13.29	4740	4870	4735	6160	3320	4740	4824.51	1.53	0	8300	4916	4827	4741	4652	4566	4872	4697	8851	1420	5000	3500	5	1	177016189	8603	16.76	0.57	12	0.02	290.00	8576.00	5670	20231109	-14.29	2460	20230328	97.56	5670	-14.29	20231109	2460	97.56	20230328	5670	-14.29	20231109	2460	97.56	20230328	0.38	N	085620	5000	8850 억	2711876	N	N	0	N	N
72	20231218	100640	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4835	95	2	2.00	82050310	17046	7.18	4740	4870	4735	6160	3320	4740	4813.46	1.53	0	1581	4916	4827	4741	4652	4566	4872	4697	8851	1420	5000	3500	5	1	177016189	8559	16.67	0.56	12	0.01	290.00	8576.00	5670	20231109	-14.73	2460	20230328	96.54	5670	-14.73	20231109	2460	96.54	20230328	5670	-14.73	20231109	2460	96.54	20230328	0.38	N	085620	5000	8850 억	2711876	N	N	0	N	N
73	20231218	090637	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4785	45	2	0.95	6694975	1409	0.59	4740	4785	4735	6160	3320	4740	4751.58	1.53	0	637	4916	4827	4741	4652	4566	4872	4697	8851	1420	5000	3500	5	1	177016189	8470	16.50	0.56	12	0.00	290.00	8576.00	5670	20231109	-15.61	2460	20230328	94.51	5670	-15.61	20231109	2460	94.51	20230328	5670	-15.61	20231109	2460	94.51	20230328	0.38	N	085620	5000	8850 억	2711876	N	N	0	N	N
74	20231215	160639	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4740	0	3	0.00	411010740	87481	73.54	4655	4830	4655	6160	3320	4740	4698.29	1.53	-129	-571	4953	4846	4793	4686	4633	4820	4660	8851	1420	5000	3500	5	1	177016189	8391	16.34	0.55	12	0.05	290.00	8576.00	5670	20231109	-16.40	2460	20230328	92.68	5670	-16.40	20231109	2460	92.68	20230328	5670	-16.40	20231109	2460	92.68	20230328	0.39	N	085620	5000	8850 억	2700575	N	N	0	N	N
75	20231215	150642	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4690	-50	5	-1.05	370587820	78928	66.35	4655	4830	4655	6160	3320	4740	4695.26	1.53	-129	2722	4953	4846	4793	4686	4633	4820	4660	8851	1420	5000	3500	5	1	177016189	8302	16.17	0.55	12	0.04	290.00	8576.00	5670	20231109	-17.28	2460	20230328	90.65	5670	-17.28	20231109	2460	90.65	20230328	5670	-17.28	20231109	2460	90.65	20230328	0.39	N	085620	5000	8850 억	2700575	N	N	0	N	N
76	20231215	140642	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4710	-30	5	-0.63	309378045	65946	55.44	4655	4830	4655	6160	3320	4740	4691.38	1.53	-129	881	4953	4846	4793	4686	4633	4820	4660	8851	1420	5000	3500	5	1	177016189	8337	16.24	0.55	12	0.04	290.00	8576.00	5670	20231109	-16.93	2460	20230328	91.46	5670	-16.93	20231109	2460	91.46	20230328	5670	-16.93	20231109	2460	91.46	20230328	0.39	N	085620	5000	8850 억	2700575	N	N	0	N	N
77	20231215	130637	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4690	-50	5	-1.05	271373870	57847	48.63	4655	4830	4655	6160	3320	4740	4691.23	1.53	-129	621	4953	4846	4793	4686	4633	4820	4660	8851	1420	5000	3500	5	1	177016189	8302	16.17	0.55	12	0.03	290.00	8576.00	5670	20231109	-17.28	2460	20230328	90.65	5670	-17.28	20231109	2460	90.65	20230328	5670	-17.28	20231109	2460	90.65	20230328	0.39	N	085620	5000	8850 억	2700575	N	N	0	N	N
78	20231215	120639	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4690	-50	5	-1.05	236433655	50399	42.37	4655	4830	4655	6160	3320	4740	4691.24	1.53	-129	1321	4953	4846	4793	4686	4633	4820	4660	8851	1420	5000	3500	5	1	177016189	8302	16.17	0.55	12	0.03	290.00	8576.00	5670	20231109	-17.28	2460	20230328	90.65	5670	-17.28	20231109	2460	90.65	20230328	5670	-17.28	20231109	2460	90.65	20230328	0.39	N	085620	5000	8850 억	2700575	N	N	0	N	N
79	20231215	110634	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4690	-50	5	-1.05	185073210	39448	33.16	4655	4830	4655	6160	3320	4740	4691.57	1.53	-129	2767	4953	4846	4793	4686	4633	4820	4660	8851	1420	5000	3500	5	1	177016189	8302	16.17	0.55	12	0.02	290.00	8576.00	5670	20231109	-17.28	2460	20230328	90.65	5670	-17.28	20231109	2460	90.65	20230328	5670	-17.28	20231109	2460	90.65	20230328	0.39	N	085620	5000	8850 억	2700575	N	N	0	N	N
80	20231215	100640	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4690	-50	5	-1.05	100811545	21492	18.07	4655	4830	4655	6160	3320	4740	4690.65	1.53	-129	-204	4953	4846	4793	4686	4633	4820	4660	8851	1420	5000	3500	5	1	177016189	8302	16.17	0.55	12	0.01	290.00	8576.00	5670	20231109	-17.28	2460	20230328	90.65	5670	-17.28	20231109	2460	90.65	20230328	5670	-17.28	20231109	2460	90.65	20230328	0.39	N	085620	5000	8850 억	2700575	N	N	0	N	N
81	20231215	090641	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4735	-5	5	-0.11	55462305	11859	9.97	4655	4830	4655	6160	3320	4740	4676.81	1.53	-129	1952	4953	4846	4793	4686	4633	4820	4660	8851	1420	5000	3500	5	1	177016189	8382	16.33	0.55	12	0.01	290.00	8576.00	5670	20231109	-16.49	2460	20230328	92.48	5670	-16.49	20231109	2460	92.48	20230328	5670	-16.49	20231109	2460	92.48	20230328	0.39	N	085620	5000	8850 억	2700575	N	N	0	N	N
82	20231214	160636	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4740	-75	5	-1.56	566554335	118352	104.70	4820	4900	4740	6250	3375	4815	4787.09	1.55	-87	-37966	4925	4870	4835	4780	4745	4852	4762	8851	1435	5000	3560	5	1	177016189	8391	16.34	0.55	12	0.07	290.00	8576.00	5670	20231109	-16.40	2460	20230328	92.68	5670	-16.40	20231109	2460	92.68	20230328	5670	-16.40	20231109	2460	92.68	20230328	0.41	N	085620	5000	8850 억	2737168	N	N	6049	N	N
83	20231214	150659	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4780	-35	5	-0.73	465563640	97096	85.90	4820	4900	4780	6250	3375	4815	4794.88	1.55	-87	-35253	4925	4870	4835	4780	4745	4852	4762	8851	1435	5000	3560	5	1	177016189	8461	16.48	0.56	12	0.05	290.00	8576.00	5670	20231109	-15.70	2460	20230328	94.31	5670	-15.70	20231109	2460	94.31	20230328	5670	-15.70	20231109	2460	94.31	20230328	0.41	N	085620	5000	8850 억	2737168	N	N	6049	N	N
84	20231214	140644	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4785	-30	5	-0.62	339762780	70806	62.64	4820	4900	4780	6250	3375	4815	4798.50	1.55	-87	-32128	4925	4870	4835	4780	4745	4852	4762	8851	1435	5000	3560	5	1	177016189	8470	16.50	0.56	12	0.04	290.00	8576.00	5670	20231109	-15.61	2460	20230328	94.51	5670	-15.61	20231109	2460	94.51	20230328	5670	-15.61	20231109	2460	94.51	20230328	0.41	N	085620	5000	8850 억	2737168	N	N	6049	N	N
85	20231214	130654	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4790	-25	5	-0.52	232156635	48346	42.77	4820	4900	4785	6250	3375	4815	4801.98	1.55	-87	-23905	4925	4870	4835	4780	4745	4852	4762	8851	1435	5000	3560	5	1	177016189	8479	16.52	0.56	12	0.03	290.00	8576.00	5670	20231109	-15.52	2460	20230328	94.72	5670	-15.52	20231109	2460	94.72	20230328	5670	-15.52	20231109	2460	94.72	20230328	0.41	N	085620	5000	8850 억	2737168	N	N	6049	N	N
86	20231214	120706	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4795	-20	5	-0.42	205925740	42870	37.92	4820	4900	4785	6250	3375	4815	4803.49	1.55	-87	-21168	4925	4870	4835	4780	4745	4852	4762	8851	1435	5000	3560	5	1	177016189	8488	16.53	0.56	12	0.02	290.00	8576.00	5670	20231109	-15.43	2460	20230328	94.92	5670	-15.43	20231109	2460	94.92	20230328	5670	-15.43	20231109	2460	94.92	20230328	0.41	N	085620	5000	8850 억	2737168	N	N	6049	N	N
87	20231214	110638	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4805	-10	5	-0.21	74275700	15401	13.62	4820	4900	4790	6250	3375	4815	4822.78	1.55	-87	-9689	4925	4870	4835	4780	4745	4852	4762	8851	1435	5000	3560	5	1	177016189	8506	16.57	0.56	12	0.01	290.00	8576.00	5670	20231109	-15.26	2460	20230328	95.33	5670	-15.26	20231109	2460	95.33	20230328	5670	-15.26	20231109	2460	95.33	20230328	0.41	N	085620	5000	8850 억	2737168	N	N	6049	N	N
88	20231214	100630	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4840	25	2	0.52	51683035	10695	9.46	4820	4900	4800	6250	3375	4815	4832.45	1.55	-87	-6415	4925	4870	4835	4780	4745	4852	4762	8851	1435	5000	3560	5	1	177016189	8568	16.69	0.56	12	0.01	290.00	8576.00	5670	20231109	-14.64	2460	20230328	96.75	5670	-14.64	20231109	2460	96.75	20230328	5670	-14.64	20231109	2460	96.75	20230328	0.41	N	085620	5000	8850 억	2737168	N	N	6049	N	N
89	20231214	090610	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4900	85	2	1.77	469175	97	0.09	4820	4900	4820	6250	3375	4815	4836.86	1.55	-87	-1	4925	4870	4835	4780	4745	4852	4762	8851	1435	5000	3560	5	1	177016189	8674	16.90	0.57	12	0.00	290.00	8576.00	5670	20231109	-13.58	2460	20230328	99.19	5670	-13.58	20231109	2460	99.19	20230328	5670	-13.58	20231109	2460	99.19	20230328	0.41	N	085620	5000	8850 억	2737168	N	N	6049	N	N
90	20231213	160634	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4815	0	3	0.00	545854200	113039	66.50	4890	4890	4800	6250	3375	4815	4828.90	1.55	-403	-7302	4968	4891	4853	4776	4738	4872	4757	8851	1435	5000	3560	5	1	177016189	8523	16.60	0.56	12	0.06	290.00	8576.00	5670	20231109	-15.08	2460	20230328	95.73	5670	-15.08	20231109	2460	95.73	20230328	5670	-15.08	20231109	2460	95.73	20230328	0.43	N	085620	5000	8850 억	2747592	N	N	6049	N	N
91	20231213	150649	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4870	55	2	1.14	512551100	106159	62.45	4890	4890	4800	6250	3375	4815	4828.15	1.55	-403	-8526	4968	4891	4853	4776	4738	4872	4757	8851	1435	5000	3560	5	1	177016189	8621	16.79	0.57	12	0.06	290.00	8576.00	5670	20231109	-14.11	2460	20230328	97.97	5670	-14.11	20231109	2460	97.97	20230328	5670	-14.11	20231109	2460	97.97	20230328	0.43	N	085620	5000	8850 억	2747592	N	N	4923	N	N
92	20231213	140648	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4880	65	2	1.35	436554285	90547	53.27	4890	4890	4800	6250	3375	4815	4821.30	1.55	-403	-5449	4968	4891	4853	4776	4738	4872	4757	8851	1435	5000	3560	5	1	177016189	8638	16.83	0.57	12	0.05	290.00	8576.00	5670	20231109	-13.93	2460	20230328	98.37	5670	-13.93	20231109	2460	98.37	20230328	5670	-13.93	20231109	2460	98.37	20230328	0.43	N	085620	5000	8850 억	2747592	N	N	4923	N	N
93	20231213	130649	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4850	35	2	0.73	383979030	79741	46.91	4890	4890	4800	6250	3375	4815	4815.33	1.55	-403	-5983	4968	4891	4853	4776	4738	4872	4757	8851	1435	5000	3560	5	1	177016189	8585	16.72	0.57	12	0.05	290.00	8576.00	5670	20231109	-14.46	2460	20230328	97.15	5670	-14.46	20231109	2460	97.15	20230328	5670	-14.46	20231109	2460	97.15	20230328	0.43	N	085620	5000	8850 억	2747592	N	N	4923	N	N
94	20231213	120647	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4800	-15	5	-0.31	188800500	39209	23.07	4890	4890	4800	6250	3375	4815	4815.23	1.55	-403	-8202	4968	4891	4853	4776	4738	4872	4757	8851	1435	5000	3560	5	1	177016189	8497	16.55	0.56	12	0.02	290.00	8576.00	5670	20231109	-15.34	2460	20230328	95.12	5670	-15.34	20231109	2460	95.12	20230328	5670	-15.34	20231109	2460	95.12	20230328	0.43	N	085620	5000	8850 억	2747592	N	N	4923	N	N
95	20231213	110648	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4825	10	2	0.21	70354480	14590	8.58	4890	4890	4805	6250	3375	4815	4822.10	1.55	-403	-8577	4968	4891	4853	4776	4738	4872	4757	8851	1435	5000	3560	5	1	177016189	8541	16.64	0.56	12	0.01	290.00	8576.00	5670	20231109	-14.90	2460	20230328	96.14	5670	-14.90	20231109	2460	96.14	20230328	5670	-14.90	20231109	2460	96.14	20230328	0.43	N	085620	5000	8850 억	2747592	N	N	4923	N	N
96	20231213	100651	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4820	5	2	0.10	53137760	11021	6.48	4890	4890	4805	6250	3375	4815	4821.50	1.55	-403	-6543	4968	4891	4853	4776	4738	4872	4757	8851	1435	5000	3560	5	1	177016189	8532	16.62	0.56	12	0.01	290.00	8576.00	5670	20231109	-14.99	2460	20230328	95.93	5670	-14.99	20231109	2460	95.93	20230328	5670	-14.99	20231109	2460	95.93	20230328	0.43	N	085620	5000	8850 억	2747592	N	N	4923	N	N
97	20231213	090643	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4840	25	2	0.52	10010405	2067	1.22	4890	4890	4820	6250	3375	4815	4842.96	1.55	-403	-845	4968	4891	4853	4776	4738	4872	4757	8851	1435	5000	3560	5	1	177016189	8568	16.69	0.56	12	0.00	290.00	8576.00	5670	20231109	-14.64	2460	20230328	96.75	5670	-14.64	20231109	2460	96.75	20230328	5670	-14.64	20231109	2460	96.75	20230328	0.43	N	085620	5000	8850 억	2747592	N	N	4923	N	N
98	20231212	160620	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4815	-85	5	-1.73	827996750	169867	111.62	4910	4930	4815	6370	3430	4900	4874.38	1.58	0	-44744	5030	4965	4910	4845	4790	4937	4817	8851	1470	5000	3620	5	1	177016189	8523	16.60	0.56	12	0.10	290.00	8576.00	5670	20231109	-15.08	2460	20230328	95.73	5670	-15.08	20231109	2460	95.73	20230328	5670	-15.08	20231109	2460	95.73	20230328	0.44	N	085620	5000	8850 억	2788435	N	N	4923	N	N
99	20231212	150626	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4840	-60	5	-1.22	785937100	161160	105.90	4910	4930	4840	6370	3430	4900	4876.75	1.58	0	-40565	5030	4965	4910	4845	4790	4937	4817	8851	1470	5000	3620	5	1	177016189	8568	16.69	0.56	12	0.09	290.00	8576.00	5670	20231109	-14.64	2460	20230328	96.75	5670	-14.64	20231109	2460	96.75	20230328	5670	-14.64	20231109	2460	96.75	20230328	0.44	N	085620	5000	8850 억	2788435	N	N	0	N	N
100	20231212	140555	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4880	-20	5	-0.41	601212295	123149	80.92	4910	4930	4850	6370	3430	4900	4881.99	1.58	0	-30249	5030	4965	4910	4845	4790	4937	4817	8851	1470	5000	3620	5	1	177016189	8638	16.83	0.57	12	0.07	290.00	8576.00	5670	20231109	-13.93	2460	20230328	98.37	5670	-13.93	20231109	2460	98.37	20230328	5670	-13.93	20231109	2460	98.37	20230328	0.44	N	085620	5000	8850 억	2788435	N	N	0	N	N
101	20231212	130554	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4890	-10	5	-0.20	323549880	66191	43.50	4910	4930	4850	6370	3430	4900	4888.12	1.58	0	-22975	5030	4965	4910	4845	4790	4937	4817	8851	1470	5000	3620	5	1	177016189	8656	16.86	0.57	12	0.04	290.00	8576.00	5670	20231109	-13.76	2460	20230328	98.78	5670	-13.76	20231109	2460	98.78	20230328	5670	-13.76	20231109	2460	98.78	20230328	0.44	N	085620	5000	8850 억	2788435	N	N	0	N	N
102	20231212	120551	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4905	5	2	0.10	131960350	26937	17.70	4910	4930	4875	6370	3430	4900	4898.85	1.58	0	-12220	5030	4965	4910	4845	4790	4937	4817	8851	1470	5000	3620	5	1	177016189	8683	16.91	0.57	12	0.02	290.00	8576.00	5670	20231109	-13.49	2460	20230328	99.39	5670	-13.49	20231109	2460	99.39	20230328	5670	-13.49	20231109	2460	99.39	20230328	0.44	N	085620	5000	8850 억	2788435	N	N	0	N	N
103	20231212	110600	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4910	10	2	0.20	88306900	18034	11.85	4910	4910	4875	6370	3430	4900	4896.69	1.58	0	-5892	5030	4965	4910	4845	4790	4937	4817	8851	1470	5000	3620	5	1	177016189	8691	16.93	0.57	12	0.01	290.00	8576.00	5670	20231109	-13.40	2460	20230328	99.59	5670	-13.40	20231109	2460	99.59	20230328	5670	-13.40	20231109	2460	99.59	20230328	0.44	N	085620	5000	8850 억	2788435	N	N	0	N	N
104	20231212	100622	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4885	-15	5	-0.31	34311065	7019	4.61	4910	4910	4875	6370	3430	4900	4888.31	1.58	0	-3133	5030	4965	4910	4845	4790	4937	4817	8851	1470	5000	3620	5	1	177016189	8647	16.84	0.57	12	0.00	290.00	8576.00	5670	20231109	-13.84	2460	20230328	98.58	5670	-13.84	20231109	2460	98.58	20230328	5670	-13.84	20231109	2460	98.58	20230328	0.44	N	085620	5000	8850 억	2788435	N	N	0	N	N
105	20231212	090621	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4890	-10	5	-0.20	2595245	529	0.35	4910	4910	4875	6370	3430	4900	4905.95	1.58	0	-35	5030	4965	4910	4845	4790	4937	4817	8851	1470	5000	3620	5	1	177016189	8656	16.86	0.57	12	0.00	290.00	8576.00	5670	20231109	-13.76	2460	20230328	98.78	5670	-13.76	20231109	2460	98.78	20230328	5670	-13.76	20231109	2460	98.78	20230328	0.44	N	085620	5000	8850 억	2788435	N	N	0	N	N
106	20231211	160623	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4900	-30	5	-0.61	742527700	151972	117.71	4935	4975	4855	6400	3455	4930	4885.95	1.61	8283	-27553	5056	4992	4931	4867	4806	4962	4837	8851	1470	5000	3640	5	1	177016189	8674	16.90	0.57	12	0.09	290.00	8576.00	5670	20231109	-13.58	2460	20230328	99.19	5670	-13.58	20231109	2460	99.19	20230328	5670	-13.58	20231109	2460	99.19	20230328	0.46	N	085620	5000	8850 억	2850362	N	N	0	N	N
107	20231211	150620	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4885	-45	5	-0.91	692982860	141840	109.86	4935	4975	4855	6400	3455	4930	4885.67	1.61	8283	-23606	5056	4992	4931	4867	4806	4962	4837	8851	1470	5000	3640	5	1	177016189	8647	16.84	0.57	12	0.08	290.00	8576.00	5670	20231109	-13.84	2460	20230328	98.58	5670	-13.84	20231109	2460	98.58	20230328	5670	-13.84	20231109	2460	98.58	20230328	0.46	N	085620	5000	8850 억	2850362	N	N	0	N	N
108	20231211	140620	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4895	-35	5	-0.71	525152055	107460	83.23	4935	4975	4855	6400	3455	4930	4886.95	1.61	8283	-10788	5056	4992	4931	4867	4806	4962	4837	8851	1470	5000	3640	5	1	177016189	8665	16.88	0.57	12	0.06	290.00	8576.00	5670	20231109	-13.67	2460	20230328	98.98	5670	-13.67	20231109	2460	98.98	20230328	5670	-13.67	20231109	2460	98.98	20230328	0.46	N	085620	5000	8850 억	2850362	N	N	0	N	N
109	20231211	130622	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4900	-30	5	-0.61	415497255	85037	65.86	4935	4975	4855	6400	3455	4930	4886.08	1.61	8283	-12041	5056	4992	4931	4867	4806	4962	4837	8851	1470	5000	3640	5	1	177016189	8674	16.90	0.57	12	0.05	290.00	8576.00	5670	20231109	-13.58	2460	20230328	99.19	5670	-13.58	20231109	2460	99.19	20230328	5670	-13.58	20231109	2460	99.19	20230328	0.46	N	085620	5000	8850 억	2850362	N	N	0	N	N
110	20231211	120621	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4885	-45	5	-0.91	341663565	69926	54.16	4935	4975	4855	6400	3455	4930	4886.07	1.61	8283	-11270	5056	4992	4931	4867	4806	4962	4837	8851	1470	5000	3640	5	1	177016189	8647	16.84	0.57	12	0.04	290.00	8576.00	5670	20231109	-13.84	2460	20230328	98.58	5670	-13.84	20231109	2460	98.58	20230328	5670	-13.84	20231109	2460	98.58	20230328	0.46	N	085620	5000	8850 억	2850362	N	N	0	N	N
111	20231211	110619	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4890	-40	5	-0.81	229576990	46969	36.38	4935	4975	4855	6400	3455	4930	4887.84	1.61	8283	-7733	5056	4992	4931	4867	4806	4962	4837	8851	1470	5000	3640	5	1	177016189	8656	16.86	0.57	12	0.03	290.00	8576.00	5670	20231109	-13.76	2460	20230328	98.78	5670	-13.76	20231109	2460	98.78	20230328	5670	-13.76	20231109	2460	98.78	20230328	0.46	N	085620	5000	8850 억	2850362	N	N	0	N	N
112	20231211	100617	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4900	-30	5	-0.61	91213180	18638	14.44	4935	4975	4855	6400	3455	4930	4893.94	1.61	8283	-193	5056	4992	4931	4867	4806	4962	4837	8851	1470	5000	3640	5	1	177016189	8674	16.90	0.57	12	0.01	290.00	8576.00	5670	20231109	-13.58	2460	20230328	99.19	5670	-13.58	20231109	2460	99.19	20230328	5670	-13.58	20231109	2460	99.19	20230328	0.46	N	085620	5000	8850 억	2850362	N	N	0	N	N
113	20231211	090617	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4910	-20	5	-0.41	8544000	1732	1.34	4935	4975	4905	6400	3455	4930	4933.03	1.61	8283	15	5056	4992	4931	4867	4806	4962	4837	8851	1470	5000	3640	5	1	177016189	8691	16.93	0.57	12	0.00	290.00	8576.00	5670	20231109	-13.40	2460	20230328	99.59	5670	-13.40	20231109	2460	99.59	20230328	5670	-13.40	20231109	2460	99.59	20230328	0.46	N	085620	5000	8850 억	2850362	N	N	0	N	N
114	20231208	160611	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4930	-10	5	-0.20	634573525	129068	83.51	4945	4995	4870	6420	3460	4940	4916.58	1.61	0	-16056	5126	5032	4986	4892	4846	5010	4870	8851	1480	5000	3650	5	1	177016189	8727	17.00	0.57	12	0.07	290.00	8576.00	5670	20231109	-13.05	2460	20230328	100.41	5670	-13.05	20231109	2460	100.41	20230328	5670	-13.05	20231109	2460	100.41	20230328	0.49	N	085620	5000	8850 억	2850362	N	N	305	N	N
115	20231208	150614	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4920	-20	5	-0.40	591365270	120291	77.83	4945	4995	4870	6420	3460	4940	4916.12	1.61	0	-13180	5126	5032	4986	4892	4846	5010	4870	8851	1480	5000	3650	5	1	177016189	8709	16.97	0.57	12	0.07	290.00	8576.00	5670	20231109	-13.23	2460	20230328	100.00	5670	-13.23	20231109	2460	100.00	20230328	5670	-13.23	20231109	2460	100.00	20230328	0.49	N	085620	5000	8850 억	2850362	N	N	305	N	N
116	20231208	140612	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4915	-25	5	-0.51	535179470	108884	70.45	4945	4995	4870	6420	3460	4940	4915.13	1.61	0	-5570	5126	5032	4986	4892	4846	5010	4870	8851	1480	5000	3650	5	1	177016189	8700	16.95	0.57	12	0.06	290.00	8576.00	5670	20231109	-13.32	2460	20230328	99.80	5670	-13.32	20231109	2460	99.80	20230328	5670	-13.32	20231109	2460	99.80	20230328	0.49	N	085620	5000	8850 억	2850362	N	N	305	N	N
117	20231208	130614	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4940	0	3	0.00	377416110	76792	49.69	4945	4995	4870	6420	3460	4940	4914.78	1.61	0	-4034	5126	5032	4986	4892	4846	5010	4870	8851	1480	5000	3650	5	1	177016189	8745	17.03	0.58	12	0.04	290.00	8576.00	5670	20231109	-12.87	2460	20230328	100.81	5670	-12.87	20231109	2460	100.81	20230328	5670	-12.87	20231109	2460	100.81	20230328	0.49	N	085620	5000	8850 억	2850362	N	N	305	N	N
118	20231208	120610	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4940	0	3	0.00	365086780	74298	48.07	4945	4995	4870	6420	3460	4940	4913.82	1.61	0	-2587	5126	5032	4986	4892	4846	5010	4870	8851	1480	5000	3650	5	1	177016189	8745	17.03	0.58	12	0.04	290.00	8576.00	5670	20231109	-12.87	2460	20230328	100.81	5670	-12.87	20231109	2460	100.81	20230328	5670	-12.87	20231109	2460	100.81	20230328	0.49	N	085620	5000	8850 억	2850362	N	N	305	N	N
119	20231208	110608	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4940	0	3	0.00	341504430	69525	44.98	4945	4995	4870	6420	3460	4940	4911.97	1.61	0	-673	5126	5032	4986	4892	4846	5010	4870	8851	1480	5000	3650	5	1	177016189	8745	17.03	0.58	12	0.04	290.00	8576.00	5670	20231109	-12.87	2460	20230328	100.81	5670	-12.87	20231109	2460	100.81	20230328	5670	-12.87	20231109	2460	100.81	20230328	0.49	N	085620	5000	8850 억	2850362	N	N	305	N	N
120	20231208	100616	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4905	-35	5	-0.71	102426270	20859	13.50	4945	4995	4870	6420	3460	4940	4910.41	1.61	0	-6891	5126	5032	4986	4892	4846	5010	4870	8851	1480	5000	3650	5	1	177016189	8683	16.91	0.57	12	0.01	290.00	8576.00	5670	20231109	-13.49	2460	20230328	99.39	5670	-13.49	20231109	2460	99.39	20230328	5670	-13.49	20231109	2460	99.39	20230328	0.49	N	085620	5000	8850 억	2850362	N	N	305	N	N
121	20231208	090607	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4945	5	2	0.10	4607165	931	0.60	4945	4995	4940	6420	3460	4940	4948.62	1.61	0	-406	5126	5032	4986	4892	4846	5010	4870	8851	1480	5000	3650	5	1	177016189	8753	17.05	0.58	12	0.00	290.00	8576.00	5670	20231109	-12.79	2460	20230328	101.02	5670	-12.79	20231109	2460	101.02	20230328	5670	-12.79	20231109	2460	101.02	20230328	0.49	N	085620	5000	8850 억	2850362	N	N	305	N	N
122	20231207	160610	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4940	-70	5	-1.40	773731735	154538	60.42	4970	5080	4940	6510	3510	5010	5006.74	1.63	0	2352	5196	5102	4996	4902	4796	5150	4950	8851	1500	5000	3700	5	1	177016189	8745	17.03	0.58	12	0.09	290.00	8576.00	5670	20231109	-12.87	2460	20230328	100.81	5670	-12.87	20231109	2460	100.81	20230328	5670	-12.87	20231109	2460	100.81	20230328	0.49	N	085620	5000	8850 억	2876798	N	N	305	N	N
123	20231207	150611	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4980	-30	5	-0.60	735669980	146884	57.43	4970	5080	4950	6510	3510	5010	5008.51	1.63	0	3804	5196	5102	4996	4902	4796	5150	4950	8851	1500	5000	3700	5	1	177016189	8815	17.17	0.58	12	0.08	290.00	8576.00	5670	20231109	-12.17	2460	20230328	102.44	5670	-12.17	20231109	2460	102.44	20230328	5670	-12.17	20231109	2460	102.44	20230328	0.49	N	085620	5000	8850 억	2876798	N	N	614	N	N
124	20231207	140606	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4975	-35	5	-0.70	523549100	104483	40.85	4970	5080	4950	6510	3510	5010	5010.85	1.63	0	6586	5196	5102	4996	4902	4796	5150	4950	8851	1500	5000	3700	5	1	177016189	8807	17.16	0.58	12	0.06	290.00	8576.00	5670	20231109	-12.26	2460	20230328	102.24	5670	-12.26	20231109	2460	102.24	20230328	5670	-12.26	20231109	2460	102.24	20230328	0.49	N	085620	5000	8850 억	2876798	N	N	614	N	N
125	20231207	130608	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4985	-25	5	-0.50	441153300	87893	34.37	4970	5080	4950	6510	3510	5010	5019.21	1.63	0	5901	5196	5102	4996	4902	4796	5150	4950	8851	1500	5000	3700	5	1	177016189	8824	17.19	0.58	12	0.05	290.00	8576.00	5670	20231109	-12.08	2460	20230328	102.64	5670	-12.08	20231109	2460	102.64	20230328	5670	-12.08	20231109	2460	102.64	20230328	0.49	N	085620	5000	8850 억	2876798	N	N	614	N	N
126	20231207	120609	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5060	50	2	1.00	403055725	80304	31.40	4970	5080	4950	6510	3510	5010	5019.12	1.63	0	10724	5196	5102	4996	4902	4796	5150	4950	8851	1500	5000	3700	10	1	177016189	8957	17.45	0.59	12	0.05	290.00	8576.00	5670	20231109	-10.76	2460	20230328	105.69	5670	-10.76	20231109	2460	105.69	20230328	5670	-10.76	20231109	2460	105.69	20230328	0.49	N	085620	5000	8850 억	2876798	N	N	614	N	N
127	20231207	110606	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5010	0	3	0.00	226018875	45205	17.67	4970	5040	4950	6510	3510	5010	4999.86	1.63	0	1944	5196	5102	4996	4902	4796	5150	4950	8851	1500	5000	3700	10	1	177016189	8869	17.28	0.58	12	0.03	290.00	8576.00	5670	20231109	-11.64	2460	20230328	103.66	5670	-11.64	20231109	2460	103.66	20230328	5670	-11.64	20231109	2460	103.66	20230328	0.49	N	085620	5000	8850 억	2876798	N	N	614	N	N
128	20231207	100604	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5010	0	3	0.00	78271790	15729	6.15	4970	5020	4950	6510	3510	5010	4976.27	1.63	0	-85	5196	5102	4996	4902	4796	5150	4950	8851	1500	5000	3700	10	1	177016189	8869	17.28	0.58	12	0.01	290.00	8576.00	5670	20231109	-11.64	2460	20230328	103.66	5670	-11.64	20231109	2460	103.66	20230328	5670	-11.64	20231109	2460	103.66	20230328	0.49	N	085620	5000	8850 억	2876798	N	N	614	N	N
129	20231207	090610	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4975	-35	5	-0.70	3548885	712	0.28	4970	5020	4970	6510	3510	5010	4984.35	1.63	0	-511	5196	5102	4996	4902	4796	5150	4950	8851	1500	5000	3700	5	1	177016189	8807	17.16	0.58	12	0.00	290.00	8576.00	5670	20231109	-12.26	2460	20230328	102.24	5670	-12.26	20231109	2460	102.24	20230328	5670	-12.26	20231109	2460	102.24	20230328	0.49	N	085620	5000	8850 억	2876798	N	N	614	N	N
130	20231206	160600	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5010	-10	5	-0.20	1270194285	255750	303.69	5000	5090	4890	6520	3520	5020	4966.55	1.60	0	52973	5173	5096	5023	4946	4873	5135	4985	8851	1500	5000	3710	10	1	177016189	8869	17.28	0.58	12	0.14	290.00	8576.00	5670	20231109	-11.64	2460	20230328	103.66	5670	-11.64	20231109	2460	103.66	20230328	5670	-11.64	20231109	2460	103.66	20230328	0.45	N	085620	5000	8850 억	2824788	N	N	614	N	N
131	20231206	150610	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4965	-55	5	-1.10	1246929415	251090	298.15	5000	5090	4890	6520	3520	5020	4966.07	1.60	0	54957	5173	5096	5023	4946	4873	5135	4985	8851	1500	5000	3710	5	1	177016189	8789	17.12	0.58	12	0.14	290.00	8576.00	5670	20231109	-12.43	2460	20230328	101.83	5670	-12.43	20231109	2460	101.83	20230328	5670	-12.43	20231109	2460	101.83	20230328	0.45	N	085620	5000	8850 억	2824788	N	N	134	N	N
132	20231206	140608	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4985	-35	5	-0.70	1114361180	224541	266.63	5000	5090	4890	6520	3520	5020	4962.84	1.60	0	63219	5173	5096	5023	4946	4873	5135	4985	8851	1500	5000	3710	5	1	177016189	8824	17.19	0.58	12	0.13	290.00	8576.00	5670	20231109	-12.08	2460	20230328	102.64	5670	-12.08	20231109	2460	102.64	20230328	5670	-12.08	20231109	2460	102.64	20230328	0.45	N	085620	5000	8850 억	2824788	N	N	134	N	N
133	20231206	130602	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5030	10	2	0.20	957768930	193326	229.56	5000	5090	4890	6520	3520	5020	4954.17	1.60	0	67506	5173	5096	5023	4946	4873	5135	4985	8851	1500	5000	3710	10	1	177016189	8904	17.34	0.59	12	0.11	290.00	8576.00	5670	20231109	-11.29	2460	20230328	104.47	5670	-11.29	20231109	2460	104.47	20230328	5670	-11.29	20231109	2460	104.47	20230328	0.45	N	085620	5000	8850 억	2824788	N	N	134	N	N
134	20231206	120559	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4930	-90	5	-1.79	552847065	112027	133.02	5000	5090	4890	6520	3520	5020	4934.94	1.60	0	15209	5173	5096	5023	4946	4873	5135	4985	8851	1500	5000	3710	5	1	177016189	8727	17.00	0.57	12	0.06	290.00	8576.00	5670	20231109	-13.05	2460	20230328	100.41	5670	-13.05	20231109	2460	100.41	20230328	5670	-13.05	20231109	2460	100.41	20230328	0.45	N	085620	5000	8850 억	2824788	N	N	134	N	N
135	20231206	110610	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4915	-105	5	-2.09	403327160	81605	96.90	5000	5090	4890	6520	3520	5020	4942.43	1.60	0	8095	5173	5096	5023	4946	4873	5135	4985	8851	1500	5000	3710	5	1	177016189	8700	16.95	0.57	12	0.05	290.00	8576.00	5670	20231109	-13.32	2460	20230328	99.80	5670	-13.32	20231109	2460	99.80	20230328	5670	-13.32	20231109	2460	99.80	20230328	0.45	N	085620	5000	8850 억	2824788	N	N	134	N	N
136	20231206	100606	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4980	-40	5	-0.80	170845445	34527	41.00	5000	5090	4900	6520	3520	5020	4948.17	1.60	0	2896	5173	5096	5023	4946	4873	5135	4985	8851	1500	5000	3710	5	1	177016189	8815	17.17	0.58	12	0.02	290.00	8576.00	5670	20231109	-12.17	2460	20230328	102.44	5670	-12.17	20231109	2460	102.44	20230328	5670	-12.17	20231109	2460	102.44	20230328	0.45	N	085620	5000	8850 억	2824788	N	N	134	N	N
137	20231206	090604	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5040	20	2	0.40	8077015	1607	1.91	5000	5090	4995	6520	3520	5020	5026.14	1.60	0	-623	5173	5096	5023	4946	4873	5135	4985	8851	1500	5000	3710	10	1	177016189	8922	17.38	0.59	12	0.00	290.00	8576.00	5670	20231109	-11.11	2460	20230328	104.88	5670	-11.11	20231109	2460	104.88	20230328	5670	-11.11	20231109	2460	104.88	20230328	0.45	N	085620	5000	8850 억	2824788	N	N	134	N	N
138	20231205	160608	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5020	20	2	0.40	422852005	83793	18.55	5000	5100	4950	6500	3500	5000	5046.39	1.61	0	-18562	5340	5170	5070	4900	4800	5120	4850	8851	1500	5000	3700	10	1	177016189	8886	17.31	0.59	12	0.05	290.00	8576.00	5670	20231109	-11.46	2460	20230328	104.07	5670	-11.46	20231109	2460	104.07	20230328	5670	-11.46	20231109	2460	104.07	20230328	0.43	N	085620	5000	8850 억	2848388	N	N	134	N	N
139	20231205	150605	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5030	30	2	0.60	347005385	68619	15.19	5000	5100	4950	6500	3500	5000	5056.99	1.61	0	-21179	5340	5170	5070	4900	4800	5120	4850	8851	1500	5000	3700	10	1	177016189	8904	17.34	0.59	12	0.04	290.00	8576.00	5670	20231109	-11.29	2460	20230328	104.47	5670	-11.29	20231109	2460	104.47	20230328	5670	-11.29	20231109	2460	104.47	20230328	0.43	N	085620	5000	8850 억	2848388	N	N	0	N	N
140	20231205	140606	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5080	80	2	1.60	281493225	55658	12.32	5000	5100	4950	6500	3500	5000	5057.55	1.61	0	-13640	5340	5170	5070	4900	4800	5120	4850	8851	1500	5000	3700	10	1	177016189	8992	17.52	0.59	12	0.03	290.00	8576.00	5670	20231109	-10.41	2460	20230328	106.50	5670	-10.41	20231109	2460	106.50	20230328	5670	-10.41	20231109	2460	106.50	20230328	0.43	N	085620	5000	8850 억	2848388	N	N	0	N	N
141	20231205	130603	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5070	70	2	1.40	220408785	43608	9.65	5000	5100	4950	6500	3500	5000	5054.32	1.61	0	-5621	5340	5170	5070	4900	4800	5120	4850	8851	1500	5000	3700	10	1	177016189	8975	17.48	0.59	12	0.02	290.00	8576.00	5670	20231109	-10.58	2460	20230328	106.10	5670	-10.58	20231109	2460	106.10	20230328	5670	-10.58	20231109	2460	106.10	20230328	0.43	N	085620	5000	8850 억	2848388	N	N	0	N	N
142	20231205	120600	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5080	80	2	1.60	185841735	36811	8.15	5000	5100	4950	6500	3500	5000	5048.54	1.61	0	-4852	5340	5170	5070	4900	4800	5120	4850	8851	1500	5000	3700	10	1	177016189	8992	17.52	0.59	12	0.02	290.00	8576.00	5670	20231109	-10.41	2460	20230328	106.50	5670	-10.41	20231109	2460	106.50	20230328	5670	-10.41	20231109	2460	106.50	20230328	0.43	N	085620	5000	8850 억	2848388	N	N	0	N	N
143	20231205	110600	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5070	70	2	1.40	120741555	23992	5.31	5000	5090	4950	6500	3500	5000	5032.58	1.61	0	-714	5340	5170	5070	4900	4800	5120	4850	8851	1500	5000	3700	10	1	177016189	8975	17.48	0.59	12	0.01	290.00	8576.00	5670	20231109	-10.58	2460	20230328	106.10	5670	-10.58	20231109	2460	106.10	20230328	5670	-10.58	20231109	2460	106.10	20230328	0.43	N	085620	5000	8850 억	2848388	N	N	0	N	N
144	20231205	100601	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5070	70	2	1.40	70831055	14158	3.13	5000	5070	4950	6500	3500	5000	5002.90	1.61	0	1608	5340	5170	5070	4900	4800	5120	4850	8851	1500	5000	3700	10	1	177016189	8975	17.48	0.59	12	0.01	290.00	8576.00	5670	20231109	-10.58	2460	20230328	106.10	5670	-10.58	20231109	2460	106.10	20230328	5670	-10.58	20231109	2460	106.10	20230328	0.43	N	085620	5000	8850 억	2848388	N	N	0	N	N
145	20231205	090600	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5030	30	2	0.60	7482150	1496	0.33	5000	5030	4995	6500	3500	5000	5001.44	1.61	0	-69	5340	5170	5070	4900	4800	5120	4850	8851	1500	5000	3700	10	1	177016189	8904	17.34	0.59	12	0.00	290.00	8576.00	5670	20231109	-11.29	2460	20230328	104.47	5670	-11.29	20231109	2460	104.47	20230328	5670	-11.29	20231109	2460	104.47	20230328	0.43	N	085620	5000	8850 억	2848388	N	N	0	N	N
146	20231204	160559	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5000	-310	5	-5.84	2281592180	451749	216.83	5230	5240	4970	6900	3720	5310	5050.58	1.60	0	-33326	5576	5442	5346	5212	5116	5395	5165	8851	1590	5000	3920	10	1	177016189	8851	17.24	0.58	12	0.26	290.00	8576.00	5670	20231109	-11.82	2460	20230328	103.25	5670	-11.82	20231109	2460	103.25	20230328	5670	-11.82	20231109	2460	103.25	20230328	0.44	N	085620	5000	8850 억	2836746	N	N	0	N	N
147	20231204	150601	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5010	-300	5	-5.65	2191079270	433657	208.15	5230	5240	4970	6900	3720	5310	5052.56	1.60	0	-28450	5576	5442	5346	5212	5116	5395	5165	8851	1590	5000	3920	10	1	177016189	8869	17.28	0.58	12	0.24	290.00	8576.00	5670	20231109	-11.64	2460	20230328	103.66	5670	-11.64	20231109	2460	103.66	20230328	5670	-11.64	20231109	2460	103.66	20230328	0.44	N	085620	5000	8850 억	2836746	N	N	0	N	N
148	20231204	140558	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5050	-260	5	-4.90	1916711670	379013	181.92	5230	5240	4970	6900	3720	5310	5057.11	1.60	0	-25370	5576	5442	5346	5212	5116	5395	5165	8851	1590	5000	3920	10	1	177016189	8939	17.41	0.59	12	0.21	290.00	8576.00	5670	20231109	-10.93	2460	20230328	105.28	5670	-10.93	20231109	2460	105.28	20230328	5670	-10.93	20231109	2460	105.28	20230328	0.44	N	085620	5000	8850 억	2836746	N	N	0	N	N
149	20231204	130556	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5000	-310	5	-5.84	1646463780	325130	156.06	5230	5240	4970	6900	3720	5310	5064.02	1.60	0	-38151	5576	5442	5346	5212	5116	5395	5165	8851	1590	5000	3920	10	1	177016189	8851	17.24	0.58	12	0.18	290.00	8576.00	5670	20231109	-11.82	2460	20230328	103.25	5670	-11.82	20231109	2460	103.25	20230328	5670	-11.82	20231109	2460	103.25	20230328	0.44	N	085620	5000	8850 억	2836746	N	N	0	N	N
150	20231204	120556	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5030	-280	5	-5.27	1407086015	277353	133.12	5230	5240	4970	6900	3720	5310	5073.27	1.60	0	-34517	5576	5442	5346	5212	5116	5395	5165	8851	1590	5000	3920	10	1	177016189	8904	17.34	0.59	12	0.16	290.00	8576.00	5670	20231109	-11.29	2460	20230328	104.47	5670	-11.29	20231109	2460	104.47	20230328	5670	-11.29	20231109	2460	104.47	20230328	0.44	N	085620	5000	8850 억	2836746	N	N	0	N	N
151	20231204	110558	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5130	-180	5	-3.39	1056564875	208823	100.23	5230	5240	4970	6900	3720	5310	5059.62	1.60	0	-18653	5576	5442	5346	5212	5116	5395	5165	8851	1590	5000	3920	10	1	177016189	9081	17.69	0.60	12	0.12	290.00	8576.00	5670	20231109	-9.52	2460	20230328	108.54	5670	-9.52	20231109	2460	108.54	20230328	5670	-9.52	20231109	2460	108.54	20230328	0.44	N	085620	5000	8850 억	2836746	N	N	0	N	N
152	20231204	100557	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5010	-300	5	-5.65	694922840	137037	65.78	5230	5240	4970	6900	3720	5310	5071.06	1.60	0	-29550	5576	5442	5346	5212	5116	5395	5165	8851	1590	5000	3920	10	1	177016189	8869	17.28	0.58	12	0.08	290.00	8576.00	5670	20231109	-11.64	2460	20230328	103.66	5670	-11.64	20231109	2460	103.66	20230328	5670	-11.64	20231109	2460	103.66	20230328	0.44	N	085620	5000	8850 억	2836746	N	N	0	N	N
153	20231204	090557	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5150	-160	5	-3.01	56752900	10939	5.25	5230	5240	5120	6900	3720	5310	5188.13	1.60	0	-2664	5576	5442	5346	5212	5116	5395	5165	8851	1590	5000	3920	10	1	177016189	9116	17.76	0.60	12	0.01	290.00	8576.00	5670	20231109	-9.17	2460	20230328	109.35	5670	-9.17	20231109	2460	109.35	20230328	5670	-9.17	20231109	2460	109.35	20230328	0.44	N	085620	5000	8850 억	2836746	N	N	0	N	N
154	20231201	160558	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5310	-190	5	-3.45	1113434180	208340	75.39	5480	5480	5250	7150	3850	5500	5344.31	1.64	0	-102012	5706	5602	5476	5372	5246	5540	5310	8851	1650	5000	4070	10	1	177016189	9400	18.31	0.62	12	0.12	290.00	8576.00	5670	20231109	-6.35	2460	20230328	115.85	5670	-6.35	20231109	2460	115.85	20230328	5670	-6.35	20231109	2460	115.85	20230328	0.45	N	085620	5000	8850 억	2898741	N	N	0	N	N
155	20231201	150556	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5320	-180	5	-3.27	978562270	182960	66.21	5480	5480	5250	7150	3850	5500	5348.50	1.64	0	-85436	5706	5602	5476	5372	5246	5540	5310	8851	1650	5000	4070	10	1	177016189	9417	18.34	0.62	12	0.10	290.00	8576.00	5670	20231109	-6.17	2460	20230328	116.26	5670	-6.17	20231109	2460	116.26	20230328	5670	-6.17	20231109	2460	116.26	20230328	0.45	N	085620	5000	8850 억	2898741	N	N	0	N	N
156	20231201	140556	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5340	-160	5	-2.91	423075960	78505	28.41	5480	5480	5340	7150	3850	5500	5389.16	1.64	0	-30562	5706	5602	5476	5372	5246	5540	5310	8851	1650	5000	4070	10	1	177016189	9453	18.41	0.62	12	0.04	290.00	8576.00	5670	20231109	-5.82	2460	20230328	117.07	5670	-5.82	20231109	2460	117.07	20230328	5670	-5.82	20231109	2460	117.07	20230328	0.45	N	085620	5000	8850 억	2898741	N	N	0	N	N
157	20231201	130556	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5380	-120	5	-2.18	348573110	64606	23.38	5480	5480	5360	7150	3850	5500	5395.37	1.64	0	-21584	5706	5602	5476	5372	5246	5540	5310	8851	1650	5000	4070	10	1	177016189	9523	18.55	0.63	12	0.04	290.00	8576.00	5670	20231109	-5.11	2460	20230328	118.70	5670	-5.11	20231109	2460	118.70	20230328	5670	-5.11	20231109	2460	118.70	20230328	0.45	N	085620	5000	8850 억	2898741	N	N	0	N	N
158	20231201	120601	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5380	-120	5	-2.18	306659840	56823	20.56	5480	5480	5360	7150	3850	5500	5396.76	1.64	0	-18257	5706	5602	5476	5372	5246	5540	5310	8851	1650	5000	4070	10	1	177016189	9523	18.55	0.63	12	0.03	290.00	8576.00	5670	20231109	-5.11	2460	20230328	118.70	5670	-5.11	20231109	2460	118.70	20230328	5670	-5.11	20231109	2460	118.70	20230328	0.45	N	085620	5000	8850 억	2898741	N	N	0	N	N
159	20231201	110557	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5410	-90	5	-1.64	149708710	27659	10.01	5480	5480	5380	7150	3850	5500	5412.66	1.64	0	-5186	5706	5602	5476	5372	5246	5540	5310	8851	1650	5000	4070	10	1	177016189	9577	18.66	0.63	12	0.02	290.00	8576.00	5670	20231109	-4.59	2460	20230328	119.92	5670	-4.59	20231109	2460	119.92	20230328	5670	-4.59	20231109	2460	119.92	20230328	0.45	N	085620	5000	8850 억	2898741	N	N	0	N	N
160	20231201	100601	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5410	-90	5	-1.64	111608630	20608	7.46	5480	5480	5380	7150	3850	5500	5415.79	1.64	0	-4035	5706	5602	5476	5372	5246	5540	5310	8851	1650	5000	4070	10	1	177016189	9577	18.66	0.63	12	0.01	290.00	8576.00	5670	20231109	-4.59	2460	20230328	119.92	5670	-4.59	20231109	2460	119.92	20230328	5670	-4.59	20231109	2460	119.92	20230328	0.45	N	085620	5000	8850 억	2898741	N	N	0	N	N
161	20231201	090554	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5450	-50	5	-0.91	31239080	5754	2.08	5480	5480	5410	7150	3850	5500	5429.11	1.64	0	-877	5706	5602	5476	5372	5246	5540	5310	8851	1650	5000	4070	10	1	177016189	9647	18.79	0.64	12	0.00	290.00	8576.00	5670	20231109	-3.88	2460	20230328	121.54	5670	-3.88	20231109	2460	121.54	20230328	5670	-3.88	20231109	2460	121.54	20230328	0.45	N	085620	5000	8850 억	2898741	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History