KissMeData/084690/price/prices-20231201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20231229,160737,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13330,2050,2,18.17,76819391110,5781187,388.70,11610,13960,11580,14660,7900,11280,13287.94,5.52,183556,190644,12386,11832,11316,10762,10246,11575,10505,362,3380,1000,0,10,1,36212538,4827,15.36,0.67,12,15.96,868.00,19815.00,17080,20231207,-21.96,6200,20231023,115.00,17080,-21.96,20231207,6200,115.00,20231023,17080,-21.96,20231207,6200,115.00,20231023,1.00,N,084690,1000,362 억,,1997478,N,N,33,N,02,N
20231229,150732,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13330,2050,2,18.17,76819391110,5781187,388.70,11610,13960,11580,14660,7900,11280,13287.94,5.52,183556,190644,12386,11832,11316,10762,10246,11575,10505,362,3380,1000,0,10,1,36212538,4827,15.36,0.67,12,15.96,868.00,19815.00,17080,20231207,-21.96,6200,20231023,115.00,17080,-21.96,20231207,6200,115.00,20231023,17080,-21.96,20231207,6200,115.00,20231023,1.00,N,084690,1000,362 억,,1997478,N,N,33,N,02,N
20231229,140732,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13330,2050,2,18.17,76819391110,5781187,388.70,11610,13960,11580,14660,7900,11280,13287.94,5.52,183556,190644,12386,11832,11316,10762,10246,11575,10505,362,3380,1000,0,10,1,36212538,4827,15.36,0.67,12,15.96,868.00,19815.00,17080,20231207,-21.96,6200,20231023,115.00,17080,-21.96,20231207,6200,115.00,20231023,17080,-21.96,20231207,6200,115.00,20231023,1.00,N,084690,1000,362 억,,1997478,N,N,33,N,02,N
20231229,130732,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13330,2050,2,18.17,76819391110,5781187,388.70,11610,13960,11580,14660,7900,11280,13287.94,5.52,183556,190644,12386,11832,11316,10762,10246,11575,10505,362,3380,1000,0,10,1,36212538,4827,15.36,0.67,12,15.96,868.00,19815.00,17080,20231207,-21.96,6200,20231023,115.00,17080,-21.96,20231207,6200,115.00,20231023,17080,-21.96,20231207,6200,115.00,20231023,1.00,N,084690,1000,362 억,,1997478,N,N,33,N,02,N
20231229,120734,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13330,2050,2,18.17,76819391110,5781187,388.70,11610,13960,11580,14660,7900,11280,13287.94,5.52,183556,190644,12386,11832,11316,10762,10246,11575,10505,362,3380,1000,0,10,1,36212538,4827,15.36,0.67,12,15.96,868.00,19815.00,17080,20231207,-21.96,6200,20231023,115.00,17080,-21.96,20231207,6200,115.00,20231023,17080,-21.96,20231207,6200,115.00,20231023,1.00,N,084690,1000,362 억,,1997478,N,N,33,N,02,N
20231229,110702,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13330,2050,2,18.17,76819391110,5781187,388.70,11610,13960,11580,14660,7900,11280,13287.94,5.52,183556,190644,12386,11832,11316,10762,10246,11575,10505,362,3380,1000,0,10,1,36212538,4827,15.36,0.67,12,15.96,868.00,19815.00,17080,20231207,-21.96,6200,20231023,115.00,17080,-21.96,20231207,6200,115.00,20231023,17080,-21.96,20231207,6200,115.00,20231023,1.00,N,084690,1000,362 억,,1997478,N,N,33,N,02,N
20231229,100708,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13330,2050,2,18.17,76819391110,5781187,388.70,11610,13960,11580,14660,7900,11280,13287.94,5.52,183556,190644,12386,11832,11316,10762,10246,11575,10505,362,3380,1000,0,10,1,36212538,4827,15.36,0.67,12,15.96,868.00,19815.00,17080,20231207,-21.96,6200,20231023,115.00,17080,-21.96,20231207,6200,115.00,20231023,17080,-21.96,20231207,6200,115.00,20231023,1.00,N,084690,1000,362 억,,1997478,N,N,33,N,02,N
20231229,090709,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13330,2050,2,18.17,76819391110,5781187,388.70,11610,13960,11580,14660,7900,11280,13287.94,5.52,183556,190644,12386,11832,11316,10762,10246,11575,10505,362,3380,1000,0,10,1,36212538,4827,15.36,0.67,12,15.96,868.00,19815.00,17080,20231207,-21.96,6200,20231023,115.00,17080,-21.96,20231207,6200,115.00,20231023,17080,-21.96,20231207,6200,115.00,20231023,1.00,N,084690,1000,362 억,,1997478,N,N,33,N,02,N
20231228,160701,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13330,2050,2,18.17,76154553150,5731086,385.33,11610,13960,11580,14660,7900,11280,13287.94,5.02,2551,190644,12386,11832,11316,10762,10246,11575,10505,362,3380,1000,0,10,1,36212538,4827,15.36,0.67,12,15.83,868.00,19815.00,17080,20231207,-21.96,6200,20231023,115.00,17080,-21.96,20231207,6200,115.00,20231023,17080,-21.96,20231207,6200,115.00,20231023,1.00,N,084690,1000,362 억,,1816473,N,N,33,N,02,N
20231228,150707,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13140,1860,2,16.49,73678105400,5544014,372.76,11610,13960,11580,14660,7900,11280,13289.67,5.02,2551,168180,12386,11832,11316,10762,10246,11575,10505,362,3380,1000,0,10,1,36212538,4758,15.14,0.66,12,15.31,868.00,19815.00,17080,20231207,-23.07,6200,20231023,111.94,17080,-23.07,20231207,6200,111.94,20231023,17080,-23.07,20231207,6200,111.94,20231023,1.00,N,084690,1000,362 억,,1816473,N,N,10,N,02,N
20231228,140659,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13200,1920,2,17.02,66280024590,4978185,334.71,11610,13960,11580,14660,7900,11280,13314.09,5.02,2551,137169,12386,11832,11316,10762,10246,11575,10505,362,3380,1000,0,10,1,36212538,4780,15.21,0.67,12,13.75,868.00,19815.00,17080,20231207,-22.72,6200,20231023,112.90,17080,-22.72,20231207,6200,112.90,20231023,17080,-22.72,20231207,6200,112.90,20231023,1.00,N,084690,1000,362 억,,1816473,N,N,10,N,02,N
20231228,130700,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13390,2110,2,18.71,62912733810,4726027,317.76,11610,13960,11580,14660,7900,11280,13311.97,5.02,2551,120008,12386,11832,11316,10762,10246,11575,10505,362,3380,1000,0,10,1,36212538,4849,15.43,0.68,12,13.05,868.00,19815.00,17080,20231207,-21.60,6200,20231023,115.97,17080,-21.60,20231207,6200,115.97,20231023,17080,-21.60,20231207,6200,115.97,20231023,1.00,N,084690,1000,362 억,,1816473,N,N,10,N,02,N
20231228,120703,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13700,2420,2,21.45,57663753520,4337870,291.66,11610,13960,11580,14660,7900,11280,13293.10,5.02,2551,133713,12386,11832,11316,10762,10246,11575,10505,362,3380,1000,0,10,1,36212538,4961,15.78,0.69,12,11.98,868.00,19815.00,17080,20231207,-19.79,6200,20231023,120.97,17080,-19.79,20231207,6200,120.97,20231023,17080,-19.79,20231207,6200,120.97,20231023,1.00,N,084690,1000,362 억,,1816473,N,N,10,N,02,N
20231228,110704,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13210,1930,2,17.11,40459323240,3081093,207.16,11610,13710,11580,14660,7900,11280,13131.48,5.02,2551,88262,12386,11832,11316,10762,10246,11575,10505,362,3380,1000,0,10,1,36212538,4784,15.22,0.67,12,8.51,868.00,19815.00,17080,20231207,-22.66,6200,20231023,113.06,17080,-22.66,20231207,6200,113.06,20231023,17080,-22.66,20231207,6200,113.06,20231023,1.00,N,084690,1000,362 억,,1816473,N,N,10,N,02,N
20231228,100700,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13420,2140,2,18.97,34881916790,2661489,178.95,11610,13710,11580,14660,7900,11280,13106.17,5.02,2551,42288,12386,11832,11316,10762,10246,11575,10505,362,3380,1000,0,10,1,36212538,4860,15.46,0.68,12,7.35,868.00,19815.00,17080,20231207,-21.43,6200,20231023,116.45,17080,-21.43,20231207,6200,116.45,20231023,17080,-21.43,20231207,6200,116.45,20231023,1.00,N,084690,1000,362 억,,1816473,N,N,10,N,02,N
20231228,090701,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,12020,740,2,6.56,3243304420,269726,18.14,11610,12390,11580,14660,7900,11280,12024.44,5.02,2551,-14075,12386,11832,11316,10762,10246,11575,10505,362,3380,1000,0,10,1,36212538,4353,13.85,0.61,12,0.74,868.00,19815.00,17080,20231207,-29.63,6200,20231023,93.87,17080,-29.63,20231207,6200,93.87,20231023,17080,-29.63,20231207,6200,93.87,20231023,1.00,N,084690,1000,362 억,,1816473,N,N,10,N,02,N
20231227,160655,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,11280,-370,5,-3.18,16338585170,1446380,62.99,11640,11870,10800,15140,8160,11650,11296.18,4.44,0,210179,14943,13296,12473,10826,10003,12885,10415,362,3490,1000,0,10,1,36212538,4085,13.00,0.57,12,3.99,868.00,19815.00,17080,20231207,-33.96,6200,20231023,81.94,17080,-33.96,20231207,6200,81.94,20231023,17080,-33.96,20231207,6200,81.94,20231023,1.05,N,084690,1000,362 억,,1607094,N,N,10,N,02,N
20231227,150705,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,11330,-320,5,-2.75,15852004120,1403200,61.11,11640,11870,10800,15140,8160,11650,11297.02,4.44,0,212606,14943,13296,12473,10826,10003,12885,10415,362,3490,1000,0,10,1,36212538,4103,13.05,0.57,12,3.87,868.00,19815.00,17080,20231207,-33.67,6200,20231023,82.74,17080,-33.67,20231207,6200,82.74,20231023,17080,-33.67,20231207,6200,82.74,20231023,1.05,N,084690,1000,362 억,,1607094,N,N,0,N,02,N
20231227,140702,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,11220,-430,5,-3.69,15032995170,1331008,57.96,11640,11870,10800,15140,8160,11650,11294.43,4.44,0,180828,14943,13296,12473,10826,10003,12885,10415,362,3490,1000,0,10,1,36212538,4063,12.93,0.57,12,3.68,868.00,19815.00,17080,20231207,-34.31,6200,20231023,80.97,17080,-34.31,20231207,6200,80.97,20231023,17080,-34.31,20231207,6200,80.97,20231023,1.05,N,084690,1000,362 억,,1607094,N,N,0,N,02,N
20231227,130656,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,11370,-280,5,-2.40,13941030450,1233907,53.73,11640,11870,10800,15140,8160,11650,11298.27,4.44,0,148671,14943,13296,12473,10826,10003,12885,10415,362,3490,1000,0,10,1,36212538,4117,13.10,0.57,12,3.41,868.00,19815.00,17080,20231207,-33.43,6200,20231023,83.39,17080,-33.43,20231207,6200,83.39,20231023,17080,-33.43,20231207,6200,83.39,20231023,1.05,N,084690,1000,362 억,,1607094,N,N,0,N,02,N
20231227,120658,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,11300,-350,5,-3.00,13226557620,1171106,51.00,11640,11870,10800,15140,8160,11650,11294.06,4.44,0,129508,14943,13296,12473,10826,10003,12885,10415,362,3490,1000,0,10,1,36212538,4092,13.02,0.57,12,3.23,868.00,19815.00,17080,20231207,-33.84,6200,20231023,82.26,17080,-33.84,20231207,6200,82.26,20231023,17080,-33.84,20231207,6200,82.26,20231023,1.05,N,084690,1000,362 억,,1607094,N,N,0,N,02,N
20231227,110702,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,11100,-550,5,-4.72,12663316980,1120896,48.81,11640,11870,10800,15140,8160,11650,11297.48,4.44,0,111000,14943,13296,12473,10826,10003,12885,10415,362,3490,1000,0,10,1,36212538,4020,12.79,0.56,12,3.10,868.00,19815.00,17080,20231207,-35.01,6200,20231023,79.03,17080,-35.01,20231207,6200,79.03,20231023,17080,-35.01,20231207,6200,79.03,20231023,1.05,N,084690,1000,362 억,,1607094,N,N,0,N,02,N
20231227,100702,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,11030,-620,5,-5.32,9442255640,827822,36.05,11640,11870,11030,15140,8160,11650,11406.13,4.44,0,59514,14943,13296,12473,10826,10003,12885,10415,362,3490,1000,0,10,1,36212538,3994,12.71,0.56,12,2.29,868.00,19815.00,17080,20231207,-35.42,6200,20231023,77.90,17080,-35.42,20231207,6200,77.90,20231023,17080,-35.42,20231207,6200,77.90,20231023,1.05,N,084690,1000,362 억,,1607094,N,N,0,N,02,N
20231227,090703,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,11310,-340,5,-2.92,3124894160,274173,11.94,11640,11650,11210,15140,8160,11650,11397.47,4.44,0,10863,14943,13296,12473,10826,10003,12885,10415,362,3490,1000,0,10,1,36212538,4096,13.03,0.57,12,0.76,868.00,19815.00,17080,20231207,-33.78,6200,20231023,82.42,17080,-33.78,20231207,6200,82.42,20231023,17080,-33.78,20231207,6200,82.42,20231023,1.05,N,084690,1000,362 억,,1607094,N,N,0,N,02,N
20231226,160703,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,11650,-2160,5,-15.64,27876670940,2199282,69.58,13740,14120,11650,17950,9670,13810,12691.24,4.53,499,-34577,16110,14960,13300,12150,10490,15535,12725,362,4140,1000,0,10,1,36212538,4219,13.42,0.59,12,6.07,868.00,19815.00,17080,20231207,-31.79,6200,20231023,87.90,17080,-31.79,20231207,6200,87.90,20231023,17080,-31.79,20231207,6200,87.90,20231023,1.32,N,084690,1000,362 억,,1641555,N,N,0,N,02,N
20231226,150700,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,12020,-1790,5,-12.96,25189839230,1970345,62.34,13740,14120,11750,17950,9670,13810,12783.73,4.53,499,-21406,16110,14960,13300,12150,10490,15535,12725,362,4140,1000,0,10,1,36212538,4353,13.85,0.61,12,5.44,868.00,19815.00,17080,20231207,-29.63,6200,20231023,93.87,17080,-29.63,20231207,6200,93.87,20231023,17080,-29.63,20231207,6200,93.87,20231023,1.32,N,084690,1000,362 억,,1641555,N,N,0,N,02,N
20231226,140702,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,12080,-1730,5,-12.53,20819372750,1608404,50.89,13740,14120,11940,17950,9670,13810,12943.34,4.53,499,-22811,16110,14960,13300,12150,10490,15535,12725,362,4140,1000,0,10,1,36212538,4374,13.92,0.61,12,4.44,868.00,19815.00,17080,20231207,-29.27,6200,20231023,94.84,17080,-29.27,20231207,6200,94.84,20231023,17080,-29.27,20231207,6200,94.84,20231023,1.32,N,084690,1000,362 억,,1641555,N,N,0,N,02,N
20231226,130702,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,12930,-880,5,-6.37,11486847630,853223,27.00,13740,14120,12840,17950,9670,13810,13462.30,4.53,499,-60180,16110,14960,13300,12150,10490,15535,12725,362,4140,1000,0,10,1,36212538,4682,14.90,0.65,12,2.36,868.00,19815.00,17080,20231207,-24.30,6200,20231023,108.55,17080,-24.30,20231207,6200,108.55,20231023,17080,-24.30,20231207,6200,108.55,20231023,1.32,N,084690,1000,362 억,,1641555,N,N,0,N,02,N
20231226,120701,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13280,-530,5,-3.84,8449557520,619801,19.61,13740,14120,13170,17950,9670,13810,13632.28,4.53,499,-29061,16110,14960,13300,12150,10490,15535,12725,362,4140,1000,0,10,1,36212538,4809,15.30,0.67,12,1.71,868.00,19815.00,17080,20231207,-22.25,6200,20231023,114.19,17080,-22.25,20231207,6200,114.19,20231023,17080,-22.25,20231207,6200,114.19,20231023,1.32,N,084690,1000,362 억,,1641555,N,N,0,N,02,N
20231226,110704,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13390,-420,5,-3.04,7169178830,523582,16.57,13740,14120,13300,17950,9670,13810,13692.24,4.53,499,-15963,16110,14960,13300,12150,10490,15535,12725,362,4140,1000,0,10,1,36212538,4849,15.43,0.68,12,1.45,868.00,19815.00,17080,20231207,-21.60,6200,20231023,115.97,17080,-21.60,20231207,6200,115.97,20231023,17080,-21.60,20231207,6200,115.97,20231023,1.32,N,084690,1000,362 억,,1641555,N,N,0,N,02,N
20231226,100701,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13610,-200,5,-1.45,5874443200,427832,13.54,13740,14120,13300,17950,9670,13810,13730.45,4.53,499,2333,16110,14960,13300,12150,10490,15535,12725,362,4140,1000,0,10,1,36212538,4929,15.68,0.69,12,1.18,868.00,19815.00,17080,20231207,-20.32,6200,20231023,119.52,17080,-20.32,20231207,6200,119.52,20231023,17080,-20.32,20231207,6200,119.52,20231023,1.32,N,084690,1000,362 억,,1641555,N,N,0,N,02,N
20231226,090702,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13940,130,2,0.94,1824795380,131950,4.17,13740,14120,13300,17950,9670,13810,13829.66,4.53,499,10524,16110,14960,13300,12150,10490,15535,12725,362,4140,1000,0,10,1,36212538,5048,16.06,0.70,12,0.36,868.00,19815.00,17080,20231207,-18.38,6200,20231023,124.84,17080,-18.38,20231207,6200,124.84,20231023,17080,-18.38,20231207,6200,124.84,20231023,1.32,N,084690,1000,362 억,,1641555,N,N,0,N,02,N
20231222,160653,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13810,700,2,5.34,41751904500,3140620,70.10,12870,14450,11640,17040,9180,13110,13293.76,4.30,0,83015,16410,14760,13880,12230,11350,14320,11790,362,3930,1000,0,10,1,36212538,5001,15.91,0.70,12,8.67,868.00,19815.00,17080,20231207,-19.15,6200,20231023,122.74,17080,-19.15,20231207,6200,122.74,20231023,17080,-19.15,20231207,6200,122.74,20231023,1.34,N,084690,1000,362 억,,1557864,N,N,10,N,02,N
20231222,150650,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13750,640,2,4.88,40473786640,3048042,68.04,12870,14450,11640,17040,9180,13110,13278.66,4.30,0,74526,16410,14760,13880,12230,11350,14320,11790,362,3930,1000,0,10,1,36212538,4979,15.84,0.69,12,8.42,868.00,19815.00,17080,20231207,-19.50,6200,20231023,121.77,17080,-19.50,20231207,6200,121.77,20231023,17080,-19.50,20231207,6200,121.77,20231023,1.34,N,084690,1000,362 억,,1557864,N,N,10,N,02,N
20231222,140647,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13880,770,2,5.87,34926497720,2648491,59.12,12870,14450,11640,17040,9180,13110,13187.34,4.30,0,22948,16410,14760,13880,12230,11350,14320,11790,362,3930,1000,0,10,1,36212538,5026,15.99,0.70,12,7.31,868.00,19815.00,17080,20231207,-18.74,6200,20231023,123.87,17080,-18.74,20231207,6200,123.87,20231023,17080,-18.74,20231207,6200,123.87,20231023,1.34,N,084690,1000,362 억,,1557864,N,N,10,N,02,N
20231222,130649,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13680,570,2,4.35,23941715620,1864096,41.61,12870,13860,11640,17040,9180,13110,12843.50,4.30,0,57818,16410,14760,13880,12230,11350,14320,11790,362,3930,1000,0,10,1,36212538,4954,15.76,0.69,12,5.15,868.00,19815.00,17080,20231207,-19.91,6200,20231023,120.65,17080,-19.91,20231207,6200,120.65,20231023,17080,-19.91,20231207,6200,120.65,20231023,1.34,N,084690,1000,362 억,,1557864,N,N,10,N,02,N
20231222,120648,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13060,-50,5,-0.38,16292372680,1298093,28.98,12870,13220,11640,17040,9180,13110,12550.67,4.30,0,33972,16410,14760,13880,12230,11350,14320,11790,362,3930,1000,0,10,1,36212538,4729,15.05,0.66,12,3.58,868.00,19815.00,17080,20231207,-23.54,6200,20231023,110.65,17080,-23.54,20231207,6200,110.65,20231023,17080,-23.54,20231207,6200,110.65,20231023,1.34,N,084690,1000,362 억,,1557864,N,N,10,N,02,N
20231222,110648,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,12830,-280,5,-2.14,14893348780,1189622,26.55,12870,13220,11640,17040,9180,13110,12519.01,4.30,0,1888,16410,14760,13880,12230,11350,14320,11790,362,3930,1000,0,10,1,36212538,4646,14.78,0.65,12,3.29,868.00,19815.00,17080,20231207,-24.88,6200,20231023,106.94,17080,-24.88,20231207,6200,106.94,20231023,17080,-24.88,20231207,6200,106.94,20231023,1.34,N,084690,1000,362 억,,1557864,N,N,10,N,02,N
20231222,100646,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,12800,-310,5,-2.36,12746241130,1022597,22.83,12870,13220,11640,17040,9180,13110,12464.09,4.30,0,-8315,16410,14760,13880,12230,11350,14320,11790,362,3930,1000,0,10,1,36212538,4635,14.75,0.65,12,2.82,868.00,19815.00,17080,20231207,-25.06,6200,20231023,106.45,17080,-25.06,20231207,6200,106.45,20231023,17080,-25.06,20231207,6200,106.45,20231023,1.34,N,084690,1000,362 억,,1557864,N,N,10,N,02,N
20231222,090648,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,12170,-940,5,-7.17,3108380600,256415,5.72,12870,12870,11640,17040,9180,13110,12119.48,4.30,0,-24428,16410,14760,13880,12230,11350,14320,11790,362,3930,1000,0,10,1,36212538,4407,14.02,0.61,12,0.71,868.00,19815.00,17080,20231207,-28.75,6200,20231023,96.29,17080,-28.75,20231207,6200,96.29,20231023,17080,-28.75,20231207,6200,96.29,20231023,1.34,N,084690,1000,362 억,,1557864,N,N,10,N,02,N
20231221,160644,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13110,-1810,5,-12.13,63964961710,4444070,69.44,15380,15530,13000,19390,10450,14920,14394.58,4.87,3730,-212991,17746,16332,14976,13562,12206,17040,14270,362,4470,1000,0,10,1,36212538,4747,15.10,0.66,12,12.27,868.00,19815.00,17080,20231207,-23.24,6200,20231023,111.45,17080,-23.24,20231207,6200,111.45,20231023,17080,-23.24,20231207,6200,111.45,20231023,1.37,N,084690,1000,362 억,,1762372,N,N,10,N,02,N
20231221,150646,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13120,-1800,5,-12.06,61573624620,4262530,66.60,15380,15530,13000,19390,10450,14920,14445.04,4.87,3730,-209756,17746,16332,14976,13562,12206,17040,14270,362,4470,1000,0,10,1,36212538,4751,15.12,0.66,12,11.77,868.00,19815.00,17080,20231207,-23.19,6200,20231023,111.61,17080,-23.19,20231207,6200,111.61,20231023,17080,-23.19,20231207,6200,111.61,20231023,1.37,N,084690,1000,362 억,,1762372,N,N,2429,N,02,N
20231221,140645,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,14210,-710,5,-4.76,49037715920,3337614,52.15,15380,15530,14150,19390,10450,14920,14692.27,4.87,3730,-240609,17746,16332,14976,13562,12206,17040,14270,362,4470,1000,0,10,1,36212538,5146,16.37,0.72,12,9.22,868.00,19815.00,17080,20231207,-16.80,6200,20231023,129.19,17080,-16.80,20231207,6200,129.19,20231023,17080,-16.80,20231207,6200,129.19,20231023,1.37,N,084690,1000,362 억,,1762372,N,N,2429,N,02,N
20231221,130644,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,14240,-680,5,-4.56,46358824720,3149338,49.21,15380,15530,14170,19390,10450,14920,14720.02,4.87,3730,-210522,17746,16332,14976,13562,12206,17040,14270,362,4470,1000,0,10,1,36212538,5157,16.41,0.72,12,8.70,868.00,19815.00,17080,20231207,-16.63,6200,20231023,129.68,17080,-16.63,20231207,6200,129.68,20231023,17080,-16.63,20231207,6200,129.68,20231023,1.37,N,084690,1000,362 억,,1762372,N,N,2429,N,02,N
20231221,120648,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,14430,-490,5,-3.28,43079276140,2919636,45.62,15380,15530,14170,19390,10450,14920,14754.87,4.87,3730,-198043,17746,16332,14976,13562,12206,17040,14270,362,4470,1000,0,10,1,36212538,5225,16.62,0.73,12,8.06,868.00,19815.00,17080,20231207,-15.52,6200,20231023,132.74,17080,-15.52,20231207,6200,132.74,20231023,17080,-15.52,20231207,6200,132.74,20231023,1.37,N,084690,1000,362 억,,1762372,N,N,2429,N,02,N
20231221,110648,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,14720,-200,5,-1.34,34574940700,2333718,36.46,15380,15530,14170,19390,10450,14920,14815.27,4.87,3730,-175341,17746,16332,14976,13562,12206,17040,14270,362,4470,1000,0,10,1,36212538,5330,16.96,0.74,12,6.44,868.00,19815.00,17080,20231207,-13.82,6200,20231023,137.42,17080,-13.82,20231207,6200,137.42,20231023,17080,-13.82,20231207,6200,137.42,20231023,1.37,N,084690,1000,362 억,,1762372,N,N,2429,N,02,N
20231221,100645,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,14320,-600,5,-4.02,22349594030,1506152,23.53,15380,15530,14170,19390,10450,14920,14838.73,4.87,3730,-65454,17746,16332,14976,13562,12206,17040,14270,362,4470,1000,0,10,1,36212538,5186,16.50,0.72,12,4.16,868.00,19815.00,17080,20231207,-16.16,6200,20231023,130.97,17080,-16.16,20231207,6200,130.97,20231023,17080,-16.16,20231207,6200,130.97,20231023,1.37,N,084690,1000,362 억,,1762372,N,N,2429,N,02,N
20231221,090645,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,15310,390,2,2.61,6568543050,427778,6.68,15380,15530,15050,19390,10450,14920,15357.64,4.87,3730,-8183,17746,16332,14976,13562,12206,17040,14270,362,4470,1000,0,10,1,36212538,5544,17.64,0.77,12,1.18,868.00,19815.00,17080,20231207,-10.36,6200,20231023,146.94,17080,-10.36,20231207,6200,146.94,20231023,17080,-10.36,20231207,6200,146.94,20231023,1.37,N,084690,1000,362 억,,1762372,N,N,2429,N,02,N
20231220,160647,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,14920,920,2,6.57,95587540650,6332478,234.43,14350,16390,13620,18200,9800,14000,15094.99,4.50,147,138045,15240,14620,13880,13260,12520,14250,12890,362,4200,1000,0,10,1,36212538,5403,17.19,0.75,12,17.49,868.00,19815.00,17080,20231207,-12.65,6200,20231023,140.65,17080,-12.65,20231207,6200,140.65,20231023,17080,-12.65,20231207,6200,140.65,20231023,1.41,N,084690,1000,362 억,,1631156,N,N,2429,N,02,N
20231220,150721,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,14770,770,2,5.50,93539475060,6194977,229.34,14350,16390,13620,18200,9800,14000,15099.27,4.50,147,131975,15240,14620,13880,13260,12520,14250,12890,362,4200,1000,0,10,1,36212538,5349,17.02,0.75,12,17.11,868.00,19815.00,17080,20231207,-13.52,6200,20231023,138.23,17080,-13.52,20231207,6200,138.23,20231023,17080,-13.52,20231207,6200,138.23,20231023,1.41,N,084690,1000,362 억,,1631156,N,N,2578,N,02,N
20231220,140729,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,15120,1120,2,8.00,84394073490,5580367,206.59,14350,16390,13620,18200,9800,14000,15123.42,4.50,147,135143,15240,14620,13880,13260,12520,14250,12890,362,4200,1000,0,10,1,36212538,5475,17.42,0.76,12,15.41,868.00,19815.00,17080,20231207,-11.48,6200,20231023,143.87,17080,-11.48,20231207,6200,143.87,20231023,17080,-11.48,20231207,6200,143.87,20231023,1.41,N,084690,1000,362 억,,1631156,N,N,2578,N,02,N
20231220,130725,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,15040,1040,2,7.43,76786944620,5081022,188.10,14350,16390,13620,18200,9800,14000,15112.53,4.50,147,86228,15240,14620,13880,13260,12520,14250,12890,362,4200,1000,0,10,1,36212538,5446,17.33,0.76,12,14.03,868.00,19815.00,17080,20231207,-11.94,6200,20231023,142.58,17080,-11.94,20231207,6200,142.58,20231023,17080,-11.94,20231207,6200,142.58,20231023,1.41,N,084690,1000,362 억,,1631156,N,N,2578,N,02,N
20231220,120643,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,15010,1010,2,7.21,67107450930,4437607,164.28,14350,16390,13620,18200,9800,14000,15122.47,4.50,147,65405,15240,14620,13880,13260,12520,14250,12890,362,4200,1000,0,10,1,36212538,5436,17.29,0.76,12,12.25,868.00,19815.00,17080,20231207,-12.12,6200,20231023,142.10,17080,-12.12,20231207,6200,142.10,20231023,17080,-12.12,20231207,6200,142.10,20231023,1.41,N,084690,1000,362 억,,1631156,N,N,2578,N,02,N
20231220,110646,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,14580,580,2,4.14,22355410840,1560126,57.76,14350,14940,13620,18200,9800,14000,14329.26,4.50,147,135679,15240,14620,13880,13260,12520,14250,12890,362,4200,1000,0,10,1,36212538,5280,16.80,0.74,12,4.31,868.00,19815.00,17080,20231207,-14.64,6200,20231023,135.16,17080,-14.64,20231207,6200,135.16,20231023,17080,-14.64,20231207,6200,135.16,20231023,1.41,N,084690,1000,362 억,,1631156,N,N,2578,N,02,N
20231220,100645,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,14350,350,2,2.50,9673971430,691481,25.60,14350,14490,13620,18200,9800,14000,13990.22,4.50,147,55387,15240,14620,13880,13260,12520,14250,12890,362,4200,1000,0,10,1,36212538,5196,16.53,0.72,12,1.91,868.00,19815.00,17080,20231207,-15.98,6200,20231023,131.45,17080,-15.98,20231207,6200,131.45,20231023,17080,-15.98,20231207,6200,131.45,20231023,1.41,N,084690,1000,362 억,,1631156,N,N,2578,N,02,N
20231220,090645,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13690,-310,5,-2.21,3327621750,237370,8.79,14350,14490,13620,18200,9800,14000,14018.72,4.50,147,23094,15240,14620,13880,13260,12520,14250,12890,362,4200,1000,0,10,1,36212538,4957,15.77,0.69,12,0.66,868.00,19815.00,17080,20231207,-19.85,6200,20231023,120.81,17080,-19.85,20231207,6200,120.81,20231023,17080,-19.85,20231207,6200,120.81,20231023,1.41,N,084690,1000,362 억,,1631156,N,N,2578,N,02,N
20231219,160645,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,14000,-60,5,-0.43,36526056840,2661467,81.23,14060,14500,13140,18270,9850,14060,13723.72,4.32,0,68357,15653,14856,14063,13266,12473,15255,13665,362,4210,1000,0,10,1,36212538,5070,16.13,0.71,12,7.35,868.00,19815.00,17080,20231207,-18.03,6200,20231023,125.81,17080,-18.03,20231207,6200,125.81,20231023,17080,-18.03,20231207,6200,125.81,20231023,1.46,N,084690,1000,362 억,,1563269,N,N,2578,N,02,N
20231219,150647,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13980,-80,5,-0.57,34087794530,2488003,75.94,14060,14500,13140,18270,9850,14060,13700.60,4.32,0,59606,15653,14856,14063,13266,12473,15255,13665,362,4210,1000,0,10,1,36212538,5063,16.11,0.71,12,6.87,868.00,19815.00,17080,20231207,-18.15,6200,20231023,125.48,17080,-18.15,20231207,6200,125.48,20231023,17080,-18.15,20231207,6200,125.48,20231023,1.46,N,084690,1000,362 억,,1563269,N,N,8,N,02,N
20231219,140643,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13720,-340,5,-2.42,23125040380,1711110,52.22,14060,14080,13140,18270,9850,14060,13514.07,4.32,0,41173,15653,14856,14063,13266,12473,15255,13665,362,4210,1000,0,10,1,36212538,4968,15.81,0.69,12,4.73,868.00,19815.00,17080,20231207,-19.67,6200,20231023,121.29,17080,-19.67,20231207,6200,121.29,20231023,17080,-19.67,20231207,6200,121.29,20231023,1.46,N,084690,1000,362 억,,1563269,N,N,8,N,02,N
20231219,130647,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13570,-490,5,-3.49,21165136240,1567743,47.85,14060,14080,13140,18270,9850,14060,13499.74,4.32,0,29231,15653,14856,14063,13266,12473,15255,13665,362,4210,1000,0,10,1,36212538,4914,15.63,0.68,12,4.33,868.00,19815.00,17080,20231207,-20.55,6200,20231023,118.87,17080,-20.55,20231207,6200,118.87,20231023,17080,-20.55,20231207,6200,118.87,20231023,1.46,N,084690,1000,362 억,,1563269,N,N,8,N,02,N
20231219,120647,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13570,-490,5,-3.49,17325840780,1286450,39.26,14060,14080,13140,18270,9850,14060,13467.11,4.32,0,31461,15653,14856,14063,13266,12473,15255,13665,362,4210,1000,0,10,1,36212538,4914,15.63,0.68,12,3.55,868.00,19815.00,17080,20231207,-20.55,6200,20231023,118.87,17080,-20.55,20231207,6200,118.87,20231023,17080,-20.55,20231207,6200,118.87,20231023,1.46,N,084690,1000,362 억,,1563269,N,N,8,N,02,N
20231219,110645,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13340,-720,5,-5.12,14536849670,1080105,32.97,14060,14080,13140,18270,9850,14060,13457.73,4.32,0,38310,15653,14856,14063,13266,12473,15255,13665,362,4210,1000,0,10,1,36212538,4831,15.37,0.67,12,2.98,868.00,19815.00,17080,20231207,-21.90,6200,20231023,115.16,17080,-21.90,20231207,6200,115.16,20231023,17080,-21.90,20231207,6200,115.16,20231023,1.46,N,084690,1000,362 억,,1563269,N,N,8,N,02,N
20231219,100643,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13230,-830,5,-5.90,11564213010,855848,26.12,14060,14080,13220,18270,9850,14060,13510.83,4.32,0,23976,15653,14856,14063,13266,12473,15255,13665,362,4210,1000,0,10,1,36212538,4791,15.24,0.67,12,2.36,868.00,19815.00,17080,20231207,-22.54,6200,20231023,113.39,17080,-22.54,20231207,6200,113.39,20231023,17080,-22.54,20231207,6200,113.39,20231023,1.46,N,084690,1000,362 억,,1563269,N,N,8,N,02,N
20231219,090642,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13490,-570,5,-4.05,3141879390,228629,6.98,14060,14080,13470,18270,9850,14060,13739.73,4.32,0,38378,15653,14856,14063,13266,12473,15255,13665,362,4210,1000,0,10,1,36212538,4885,15.54,0.68,12,0.63,868.00,19815.00,17080,20231207,-21.02,6200,20231023,117.58,17080,-21.02,20231207,6200,117.58,20231023,17080,-21.02,20231207,6200,117.58,20231023,1.46,N,084690,1000,362 억,,1563269,N,N,8,N,02,N
20231218,160642,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,14060,890,2,6.76,45173679700,3240401,159.91,13830,14860,13270,17120,9220,13170,13940.53,4.19,512,47967,14696,13932,13446,12682,12196,13690,12440,362,3950,1000,0,10,1,36212538,5091,16.20,0.71,12,8.95,868.00,19815.00,17080,20231207,-17.68,6200,20231023,126.77,17080,-17.68,20231207,6200,126.77,20231023,17080,-17.68,20231207,6200,126.77,20231023,1.52,N,084690,1000,362 억,,1517894,N,N,8,N,02,N
20231218,150644,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13880,710,2,5.39,43157157280,3096046,152.79,13830,14860,13270,17120,9220,13170,13939.44,4.19,512,44706,14696,13932,13446,12682,12196,13690,12440,362,3950,1000,0,10,1,36212538,5026,15.99,0.70,12,8.55,868.00,19815.00,17080,20231207,-18.74,6200,20231023,123.87,17080,-18.74,20231207,6200,123.87,20231023,17080,-18.74,20231207,6200,123.87,20231023,1.52,N,084690,1000,362 억,,1517894,N,N,12,N,02,N
20231218,140640,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13690,520,2,3.95,38745425720,2776945,137.04,13830,14860,13270,17120,9220,13170,13952.54,4.19,512,24615,14696,13932,13446,12682,12196,13690,12440,362,3950,1000,0,10,1,36212538,4957,15.77,0.69,12,7.67,868.00,19815.00,17080,20231207,-19.85,6200,20231023,120.81,17080,-19.85,20231207,6200,120.81,20231023,17080,-19.85,20231207,6200,120.81,20231023,1.52,N,084690,1000,362 억,,1517894,N,N,12,N,02,N
20231218,130641,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13860,690,2,5.24,36510150030,2614668,129.03,13830,14860,13270,17120,9220,13170,13963.59,4.19,512,2097,14696,13932,13446,12682,12196,13690,12440,362,3950,1000,0,10,1,36212538,5019,15.97,0.70,12,7.22,868.00,19815.00,17080,20231207,-18.85,6200,20231023,123.55,17080,-18.85,20231207,6200,123.55,20231023,17080,-18.85,20231207,6200,123.55,20231023,1.52,N,084690,1000,362 억,,1517894,N,N,12,N,02,N
20231218,120636,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13370,200,2,1.52,30659377050,2190449,108.10,13830,14860,13270,17120,9220,13170,13996.85,4.19,512,-8966,14696,13932,13446,12682,12196,13690,12440,362,3950,1000,0,10,1,36212538,4842,15.40,0.67,12,6.05,868.00,19815.00,17080,20231207,-21.72,6200,20231023,115.65,17080,-21.72,20231207,6200,115.65,20231023,17080,-21.72,20231207,6200,115.65,20231023,1.52,N,084690,1000,362 억,,1517894,N,N,12,N,02,N
20231218,110640,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13340,170,2,1.29,29136955960,2077299,102.51,13830,14860,13270,17120,9220,13170,14026.37,4.19,512,-3556,14696,13932,13446,12682,12196,13690,12440,362,3950,1000,0,10,1,36212538,4831,15.37,0.67,12,5.74,868.00,19815.00,17080,20231207,-21.90,6200,20231023,115.16,17080,-21.90,20231207,6200,115.16,20231023,17080,-21.90,20231207,6200,115.16,20231023,1.52,N,084690,1000,362 억,,1517894,N,N,12,N,02,N
20231218,100638,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13500,330,2,2.51,26108392860,1852237,91.41,13830,14860,13380,17120,9220,13170,14095.60,4.19,512,-4009,14696,13932,13446,12682,12196,13690,12440,362,3950,1000,0,10,1,36212538,4889,15.55,0.68,12,5.11,868.00,19815.00,17080,20231207,-20.96,6200,20231023,117.74,17080,-20.96,20231207,6200,117.74,20231023,17080,-20.96,20231207,6200,117.74,20231023,1.52,N,084690,1000,362 억,,1517894,N,N,12,N,02,N
20231218,090636,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,14470,1300,2,9.87,10738664890,748859,36.96,13830,14860,13750,17120,9220,13170,14340.04,4.19,512,-4099,14696,13932,13446,12682,12196,13690,12440,362,3950,1000,0,10,1,36212538,5240,16.67,0.73,12,2.07,868.00,19815.00,17080,20231207,-15.28,6200,20231023,133.39,17080,-15.28,20231207,6200,133.39,20231023,17080,-15.28,20231207,6200,133.39,20231023,1.52,N,084690,1000,362 억,,1517894,N,N,12,N,02,N
20231215,160638,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13170,-830,5,-5.93,26883061780,2000674,65.25,13890,14210,12960,18200,9800,14000,13437.30,4.05,184,51218,15933,14966,14263,13296,12593,14615,12945,362,4200,1000,0,10,1,36212538,4769,15.17,0.66,12,5.52,868.00,19815.00,17080,20231207,-22.89,6200,20231023,112.42,17080,-22.89,20231207,6200,112.42,20231023,17080,-22.89,20231207,6200,112.42,20231023,1.96,N,084690,1000,362 억,,1465441,N,N,12,N,02,N
20231215,150641,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13190,-810,5,-5.79,25935137170,1928627,62.90,13890,14210,12960,18200,9800,14000,13447.37,4.05,184,51538,15933,14966,14263,13296,12593,14615,12945,362,4200,1000,0,10,1,36212538,4776,15.20,0.67,12,5.33,868.00,19815.00,17080,20231207,-22.78,6200,20231023,112.74,17080,-22.78,20231207,6200,112.74,20231023,17080,-22.78,20231207,6200,112.74,20231023,1.96,N,084690,1000,362 억,,1465441,N,N,72,N,02,N
20231215,140641,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13290,-710,5,-5.07,23877603110,1773758,57.85,13890,14210,12960,18200,9800,14000,13461.49,4.05,184,49537,15933,14966,14263,13296,12593,14615,12945,362,4200,1000,0,10,1,36212538,4813,15.31,0.67,12,4.90,868.00,19815.00,17080,20231207,-22.19,6200,20231023,114.35,17080,-22.19,20231207,6200,114.35,20231023,17080,-22.19,20231207,6200,114.35,20231023,1.96,N,084690,1000,362 억,,1465441,N,N,72,N,02,N
20231215,130636,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13160,-840,5,-6.00,20927293680,1548469,50.50,13890,14210,13080,18200,9800,14000,13514.73,4.05,184,45721,15933,14966,14263,13296,12593,14615,12945,362,4200,1000,0,10,1,36212538,4766,15.16,0.66,12,4.28,868.00,19815.00,17080,20231207,-22.95,6200,20231023,112.26,17080,-22.95,20231207,6200,112.26,20231023,17080,-22.95,20231207,6200,112.26,20231023,1.96,N,084690,1000,362 억,,1465441,N,N,72,N,02,N
20231215,120637,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13250,-750,5,-5.36,19141297240,1413091,46.09,13890,14210,13080,18200,9800,14000,13545.59,4.05,184,48915,15933,14966,14263,13296,12593,14615,12945,362,4200,1000,0,10,1,36212538,4798,15.26,0.67,12,3.90,868.00,19815.00,17080,20231207,-22.42,6200,20231023,113.71,17080,-22.42,20231207,6200,113.71,20231023,17080,-22.42,20231207,6200,113.71,20231023,1.96,N,084690,1000,362 억,,1465441,N,N,72,N,02,N
20231215,110633,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13510,-490,5,-3.50,16724359840,1231506,40.16,13890,14210,13080,18200,9800,14000,13580.30,4.05,184,51074,15933,14966,14263,13296,12593,14615,12945,362,4200,1000,0,10,1,36212538,4892,15.56,0.68,12,3.40,868.00,19815.00,17080,20231207,-20.90,6200,20231023,117.90,17080,-20.90,20231207,6200,117.90,20231023,17080,-20.90,20231207,6200,117.90,20231023,1.96,N,084690,1000,362 억,,1465441,N,N,72,N,02,N
20231215,100638,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13620,-380,5,-2.71,8581894590,642293,20.95,13890,13890,13080,18200,9800,14000,13361.02,4.05,184,58915,15933,14966,14263,13296,12593,14615,12945,362,4200,1000,0,10,1,36212538,4932,15.69,0.69,12,1.77,868.00,19815.00,17080,20231207,-20.26,6200,20231023,119.68,17080,-20.26,20231207,6200,119.68,20231023,17080,-20.26,20231207,6200,119.68,20231023,1.96,N,084690,1000,362 억,,1465441,N,N,72,N,02,N
20231215,090639,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13220,-780,5,-5.57,2166188360,159663,5.21,13890,13890,13210,18200,9800,14000,13566.39,4.05,184,15211,15933,14966,14263,13296,12593,14615,12945,362,4200,1000,0,10,1,36212538,4787,15.23,0.67,12,0.44,868.00,19815.00,17080,20231207,-22.60,6200,20231023,113.23,17080,-22.60,20231207,6200,113.23,20231023,17080,-22.60,20231207,6200,113.23,20231023,1.96,N,084690,1000,362 억,,1465441,N,N,72,N,02,N
20231214,160635,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,14000,-950,5,-6.35,43036428280,3029502,17.54,15200,15230,13560,19430,10470,14950,14205.97,4.29,132,-93731,18443,16696,15023,13276,11603,17570,14150,362,4480,1000,0,10,1,36212538,5070,16.13,0.71,12,8.37,868.00,19815.00,17080,20231207,-18.03,6200,20231023,125.81,17080,-18.03,20231207,6200,125.81,20231023,17080,-18.03,20231207,6200,125.81,20231023,2.04,N,084690,1000,362 억,,1554990,N,N,72,N,02,N
20231214,150657,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13900,-1050,5,-7.02,40985288580,2883262,16.69,15200,15230,13560,19430,10470,14950,14214.89,4.29,132,-88132,18443,16696,15023,13276,11603,17570,14150,362,4480,1000,0,10,1,36212538,5034,16.01,0.70,12,7.96,868.00,19815.00,17080,20231207,-18.62,6200,20231023,124.19,17080,-18.62,20231207,6200,124.19,20231023,17080,-18.62,20231207,6200,124.19,20231023,2.04,N,084690,1000,362 억,,1554990,N,N,719,N,02,N
20231214,140642,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,14000,-950,5,-6.35,38138477140,2678736,15.51,15200,15230,13560,19430,10470,14950,14237.48,4.29,132,-74124,18443,16696,15023,13276,11603,17570,14150,362,4480,1000,0,10,1,36212538,5070,16.13,0.71,12,7.40,868.00,19815.00,17080,20231207,-18.03,6200,20231023,125.81,17080,-18.03,20231207,6200,125.81,20231023,17080,-18.03,20231207,6200,125.81,20231023,2.04,N,084690,1000,362 억,,1554990,N,N,719,N,02,N
20231214,130653,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,14110,-840,5,-5.62,35506339860,2490649,14.42,15200,15230,13560,19430,10470,14950,14255.84,4.29,132,-47430,18443,16696,15023,13276,11603,17570,14150,362,4480,1000,0,10,1,36212538,5110,16.26,0.71,12,6.88,868.00,19815.00,17080,20231207,-17.39,6200,20231023,127.58,17080,-17.39,20231207,6200,127.58,20231023,17080,-17.39,20231207,6200,127.58,20231023,2.04,N,084690,1000,362 억,,1554990,N,N,719,N,02,N
20231214,120704,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13770,-1180,5,-7.89,32556605270,2278577,13.19,15200,15230,13560,19430,10470,14950,14288.11,4.29,132,-50815,18443,16696,15023,13276,11603,17570,14150,362,4480,1000,0,10,1,36212538,4986,15.86,0.69,12,6.29,868.00,19815.00,17080,20231207,-19.38,6200,20231023,122.10,17080,-19.38,20231207,6200,122.10,20231023,17080,-19.38,20231207,6200,122.10,20231023,2.04,N,084690,1000,362 억,,1554990,N,N,719,N,02,N
20231214,110636,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13650,-1300,5,-8.70,30099148260,2099573,12.16,15200,15230,13560,19430,10470,14950,14335.83,4.29,132,-41730,18443,16696,15023,13276,11603,17570,14150,362,4480,1000,0,10,1,36212538,4943,15.73,0.69,12,5.80,868.00,19815.00,17080,20231207,-20.08,6200,20231023,120.16,17080,-20.08,20231207,6200,120.16,20231023,17080,-20.08,20231207,6200,120.16,20231023,2.04,N,084690,1000,362 억,,1554990,N,N,719,N,02,N
20231214,100629,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,13770,-1180,5,-7.89,24314607150,1679053,9.72,15200,15230,13760,19430,10470,14950,14481.13,4.29,132,-21805,18443,16696,15023,13276,11603,17570,14150,362,4480,1000,0,10,1,36212538,4986,15.86,0.69,12,4.64,868.00,19815.00,17080,20231207,-19.38,6200,20231023,122.10,17080,-19.38,20231207,6200,122.10,20231023,17080,-19.38,20231207,6200,122.10,20231023,2.04,N,084690,1000,362 억,,1554990,N,N,719,N,02,N
20231214,090609,53,100.00,KOSPI,,금융업,N,N,N,N, ,N,14510,-440,5,-2.94,6678737250,448110,2.59,15200,15230,14330,19430,10470,14950,14904.23,4.29,132,-41040,18443,16696,15023,13276,11603,17570,14150,362,4480,1000,0,10,1,36212538,5254,16.72,0.73,12,1.24,868.00,19815.00,17080,20231207,-15.05,6200,20231023,134.03,17080,-15.05,20231207,6200,134.03,20231023,17080,-15.05,20231207,6200,134.03,20231023,2.04,N,084690,1000,362 억,,1554990,N,N,719,N,02,N
20231213,160633,54,100.00,KOSPI,,금융업,N,N,N,N, ,N,14950,1300,2,9.52,264891069480,17056884,1753.89,13390,16770,13350,17740,9560,13650,15530.55,4.12,201,59597,14343,13996,13403,13056,12463,14170,13230,362,4090,1000,9000,10,1,36212538,5414,17.22,0.75,12,47.10,868.00,19815.00,17080,20231207,-12.47,6200,20231023,141.13,17080,-12.47,20231207,6200,141.13,20231023,17080,-12.47,20231207,6200,141.13,20231023,2.12,N,084690,1000,362 억,,1493442,N,N,719,N,01,N
20231213,150648,54,100.00,KOSPI,,금융업,N,N,N,N, ,N,14370,720,2,5.27,257764945380,16573624,1704.20,13390,16770,13350,17740,9560,13650,15552.82,4.12,201,39295,14343,13996,13403,13056,12463,14170,13230,362,4090,1000,9000,10,1,36212538,5204,16.56,0.73,12,45.77,868.00,19815.00,17080,20231207,-15.87,6200,20231023,131.77,17080,-15.87,20231207,6200,131.77,20231023,17080,-15.87,20231207,6200,131.77,20231023,2.12,N,084690,1000,362 억,,1493442,N,N,3,N,01,N
20231213,140646,54,100.00,KOSPI,,금융업,N,N,N,N, ,N,14960,1310,2,9.60,233504005130,14927069,1534.89,13390,16770,13350,17740,9560,13650,15643.11,4.12,201,50,14343,13996,13403,13056,12463,14170,13230,362,4090,1000,9000,10,1,36212538,5417,17.24,0.75,12,41.22,868.00,19815.00,17080,20231207,-12.41,6200,20231023,141.29,17080,-12.41,20231207,6200,141.29,20231023,17080,-12.41,20231207,6200,141.29,20231023,2.12,N,084690,1000,362 억,,1493442,N,N,3,N,01,N
20231213,130648,54,100.00,KOSPI,,금융업,N,N,N,N, ,N,15930,2280,2,16.70,211297314100,13479381,1386.03,13390,16770,13350,17740,9560,13650,15675.73,4.12,201,-30678,14343,13996,13403,13056,12463,14170,13230,362,4090,1000,9000,10,1,36212538,5769,18.35,0.80,12,37.22,868.00,19815.00,17080,20231207,-6.73,6200,20231023,156.94,17080,-6.73,20231207,6200,156.94,20231023,17080,-6.73,20231207,6200,156.94,20231023,2.12,N,084690,1000,362 억,,1493442,N,N,3,N,01,N
20231213,120645,54,100.00,KOSPI,,금융업,N,N,N,N, ,N,15860,2210,2,16.19,201444494590,12862306,1322.58,13390,16770,13350,17740,9560,13650,15661.76,4.12,201,-5557,14343,13996,13403,13056,12463,14170,13230,362,4090,1000,9000,10,1,36212538,5743,18.27,0.80,12,35.52,868.00,19815.00,17080,20231207,-7.14,6200,20231023,155.81,17080,-7.14,20231207,6200,155.81,20231023,17080,-7.14,20231207,6200,155.81,20231023,2.12,N,084690,1000,362 억,,1493442,N,N,3,N,01,N
20231213,110647,54,100.00,KOSPI,,금융업,N,N,N,N, ,N,16400,2750,2,20.15,178262329100,11418006,1174.07,13390,16770,13350,17740,9560,13650,15612.54,4.12,201,-21678,14343,13996,13403,13056,12463,14170,13230,362,4090,1000,9000,10,1,36212538,5939,18.89,0.83,12,31.53,868.00,19815.00,17080,20231207,-3.98,6200,20231023,164.52,17080,-3.98,20231207,6200,164.52,20231023,17080,-3.98,20231207,6200,164.52,20231023,2.12,N,084690,1000,362 억,,1493442,N,N,3,N,01,N
20231213,100649,54,100.00,KOSPI,,금융업,N,N,N,N, ,N,15060,1410,2,10.33,109646229520,7147380,734.94,13390,16360,13350,17740,9560,13650,15340.97,4.12,201,49068,14343,13996,13403,13056,12463,14170,13230,362,4090,1000,9000,10,1,36212538,5454,17.35,0.76,12,19.74,868.00,19815.00,17080,20231207,-11.83,6200,20231023,142.90,17080,-11.83,20231207,6200,142.90,20231023,17080,-11.83,20231207,6200,142.90,20231023,2.12,N,084690,1000,362 억,,1493442,N,N,3,N,01,N
20231213,090641,54,100.00,KOSPI,,금융업,N,N,N,N, ,N,14450,800,2,5.86,11591803820,815398,83.84,13390,14600,13350,17740,9560,13650,14216.75,4.12,201,122989,14343,13996,13403,13056,12463,14170,13230,362,4090,1000,9000,10,1,36212538,5233,16.65,0.73,12,2.25,868.00,19815.00,17080,20231207,-15.40,6200,20231023,133.06,17080,-15.40,20231207,6200,133.06,20231023,17080,-15.40,20231207,6200,133.06,20231023,2.12,N,084690,1000,362 억,,1493442,N,N,3,N,01,N
20231212,160619,59,100.00,KOSPI,,금융업,N,N,N,N, ,N,13650,340,2,2.55,12434721950,943320,103.39,13310,13750,12810,17300,9320,13310,13178.32,4.13,223,-12834,13903,13606,13303,13006,12703,13755,13155,362,3990,1000,8780,10,1,36212538,4943,15.73,0.69,12,2.60,868.00,19815.00,17080,20231207,-20.08,6200,20231023,120.16,17080,-20.08,20231207,6200,120.16,20231023,17080,-20.08,20231207,6200,120.16,20231023,2.62,N,084690,1000,362 억,,1496013,N,N,3,N,01,Y
20231212,150624,59,100.00,KOSPI,,금융업,N,N,N,N, ,N,13750,440,2,3.31,11267100950,857780,94.02,13310,13750,12810,17300,9320,13310,13134.79,4.13,223,-7446,13903,13606,13303,13006,12703,13755,13155,362,3990,1000,8780,10,1,36212538,4979,15.84,0.69,12,2.37,868.00,19815.00,17080,20231207,-19.50,6200,20231023,121.77,17080,-19.50,20231207,6200,121.77,20231023,17080,-19.50,20231207,6200,121.77,20231023,2.62,N,084690,1000,362 억,,1496013,N,N,0,N,01,Y
20231212,140553,59,100.00,KOSPI,,금융업,N,N,N,N, ,N,13310,0,3,0.00,8423955020,650201,71.27,13310,13310,12810,17300,9320,13310,12954.85,4.13,223,2100,13903,13606,13303,13006,12703,13755,13155,362,3990,1000,8780,10,1,36212538,4820,15.33,0.67,12,1.80,868.00,19815.00,17080,20231207,-22.07,6200,20231023,114.68,17080,-22.07,20231207,6200,114.68,20231023,17080,-22.07,20231207,6200,114.68,20231023,2.62,N,084690,1000,362 억,,1496013,N,N,0,N,01,Y
20231212,130552,59,100.00,KOSPI,,금융업,N,N,N,N, ,N,13020,-290,5,-2.18,7274479160,563443,61.76,13310,13310,12810,17300,9320,13310,12909.37,4.13,223,6465,13903,13606,13303,13006,12703,13755,13155,362,3990,1000,8780,10,1,36212538,4715,15.00,0.66,12,1.56,868.00,19815.00,17080,20231207,-23.77,6200,20231023,110.00,17080,-23.77,20231207,6200,110.00,20231023,17080,-23.77,20231207,6200,110.00,20231023,2.62,N,084690,1000,362 억,,1496013,N,N,0,N,01,Y
20231212,120550,59,100.00,KOSPI,,금융업,N,N,N,N, ,N,12880,-430,5,-3.23,6493241860,503308,55.17,13310,13310,12810,17300,9320,13310,12899.53,4.13,223,6685,13903,13606,13303,13006,12703,13755,13155,362,3990,1000,8780,10,1,36212538,4664,14.84,0.65,12,1.39,868.00,19815.00,17080,20231207,-24.59,6200,20231023,107.74,17080,-24.59,20231207,6200,107.74,20231023,17080,-24.59,20231207,6200,107.74,20231023,2.62,N,084690,1000,362 억,,1496013,N,N,0,N,01,Y
20231212,110559,59,100.00,KOSPI,,금융업,N,N,N,N, ,N,12860,-450,5,-3.38,5583867220,432649,47.42,13310,13310,12810,17300,9320,13310,12904.39,4.13,223,6995,13903,13606,13303,13006,12703,13755,13155,362,3990,1000,8780,10,1,36212538,4657,14.82,0.65,12,1.19,868.00,19815.00,17080,20231207,-24.71,6200,20231023,107.42,17080,-24.71,20231207,6200,107.42,20231023,17080,-24.71,20231207,6200,107.42,20231023,2.62,N,084690,1000,362 억,,1496013,N,N,0,N,01,Y
20231212,100620,59,100.00,KOSPI,,금융업,N,N,N,N, ,N,12840,-470,5,-3.53,3017310510,232608,25.50,13310,13310,12840,17300,9320,13310,12968.77,4.13,223,1495,13903,13606,13303,13006,12703,13755,13155,362,3990,1000,8780,10,1,36212538,4650,14.79,0.65,12,0.64,868.00,19815.00,17080,20231207,-24.82,6200,20231023,107.10,17080,-24.82,20231207,6200,107.10,20231023,17080,-24.82,20231207,6200,107.10,20231023,2.62,N,084690,1000,362 억,,1496013,N,N,0,N,01,Y
20231212,090620,59,100.00,KOSPI,,금융업,N,N,N,N, ,N,13310,0,3,0.00,577827030,43413,4.76,13310,13310,13310,17300,9320,13310,13310.00,4.13,223,-4406,13903,13606,13303,13006,12703,13755,13155,362,3990,1000,8780,10,1,36212538,4820,15.33,0.67,12,0.12,868.00,19815.00,17080,20231207,-22.07,6200,20231023,114.68,17080,-22.07,20231207,6200,114.68,20231023,17080,-22.07,20231207,6200,114.68,20231023,2.62,N,084690,1000,362 억,,1496013,N,N,0,N,01,Y
20231211,160622,59,100.00,KOSPI,,금융업,N,N,N,N, ,N,13310,10,2,0.08,11771501390,885526,49.14,13000,13600,13000,17290,9310,13300,13293.19,4.11,-10011,-2156,14033,13666,13333,12966,12633,13500,12800,362,3990,1000,8770,10,1,36212538,4820,15.33,0.67,12,2.45,868.00,19815.00,17080,20231207,-22.07,6200,20231023,114.68,17080,-22.07,20231207,6200,114.68,20231023,17080,-22.07,20231207,6200,114.68,20231023,2.30,N,084690,1000,362 억,,1487441,N,N,0,N,01,Y
20231211,150619,59,100.00,KOSPI,,금융업,N,N,N,N, ,N,13290,-10,5,-0.08,10757904960,809373,44.91,13000,13600,13000,17290,9310,13300,13291.64,4.11,-10011,-2926,14033,13666,13333,12966,12633,13500,12800,362,3990,1000,8770,10,1,36212538,4813,15.31,0.67,12,2.24,868.00,19815.00,17080,20231207,-22.19,6200,20231023,114.35,17080,-22.19,20231207,6200,114.35,20231023,17080,-22.19,20231207,6200,114.35,20231023,2.30,N,084690,1000,362 억,,1487441,N,N,0,N,01,Y
20231211,140618,59,100.00,KOSPI,,금융업,N,N,N,N, ,N,13400,100,2,0.75,9737757630,732674,40.66,13000,13600,13000,17290,9310,13300,13290.70,4.11,-10011,-1826,14033,13666,13333,12966,12633,13500,12800,362,3990,1000,8770,10,1,36212538,4852,15.44,0.68,12,2.02,868.00,19815.00,17080,20231207,-21.55,6200,20231023,116.13,17080,-21.55,20231207,6200,116.13,20231023,17080,-21.55,20231207,6200,116.13,20231023,2.30,N,084690,1000,362 억,,1487441,N,N,0,N,01,Y
20231211,130620,59,100.00,KOSPI,,금융업,N,N,N,N, ,N,13400,100,2,0.75,8552393630,644214,35.75,13000,13600,13000,17290,9310,13300,13275.67,4.11,-10011,-1281,14033,13666,13333,12966,12633,13500,12800,362,3990,1000,8770,10,1,36212538,4852,15.44,0.68,12,1.78,868.00,19815.00,17080,20231207,-21.55,6200,20231023,116.13,17080,-21.55,20231207,6200,116.13,20231023,17080,-21.55,20231207,6200,116.13,20231023,2.30,N,084690,1000,362 억,,1487441,N,N,0,N,01,Y
20231211,120619,59,100.00,KOSPI,,금융업,N,N,N,N, ,N,13590,290,2,2.18,7369713340,556143,30.86,13000,13600,13000,17290,9310,13300,13251.40,4.11,-10011,-1144,14033,13666,13333,12966,12633,13500,12800,362,3990,1000,8770,10,1,36212538,4921,15.66,0.69,12,1.54,868.00,19815.00,17080,20231207,-20.43,6200,20231023,119.19,17080,-20.43,20231207,6200,119.19,20231023,17080,-20.43,20231207,6200,119.19,20231023,2.30,N,084690,1000,362 억,,1487441,N,N,0,N,01,Y
20231211,110618,59,100.00,KOSPI,,금융업,N,N,N,N, ,N,13310,10,2,0.08,5377058940,409582,22.73,13000,13310,13000,17290,9310,13300,13127.79,4.11,-10011,-690,14033,13666,13333,12966,12633,13500,12800,362,3990,1000,8770,10,1,36212538,4820,15.33,0.67,12,1.13,868.00,19815.00,17080,20231207,-22.07,6200,20231023,114.68,17080,-22.07,20231207,6200,114.68,20231023,17080,-22.07,20231207,6200,114.68,20231023,2.30,N,084690,1000,362 억,,1487441,N,N,0,N,01,Y
20231211,100616,59,100.00,KOSPI,,금융업,N,N,N,N, ,N,13100,-200,5,-1.50,3785993800,289512,16.07,13000,13100,13000,17290,9310,13300,13076.48,4.11,-10011,-162,14033,13666,13333,12966,12633,13500,12800,362,3990,1000,8770,10,1,36212538,4744,15.09,0.66,12,0.80,868.00,19815.00,17080,20231207,-23.30,6200,20231023,111.29,17080,-23.30,20231207,6200,111.29,20231023,17080,-23.30,20231207,6200,111.29,20231023,2.30,N,084690,1000,362 억,,1487441,N,N,0,N,01,Y
20231211,090616,59,100.00,KOSPI,,금융업,N,N,N,N, ,N,13000,-300,5,-2.26,894247400,68768,3.82,13000,13000,13000,17290,9310,13300,13000.00,4.11,-10011,237,14033,13666,13333,12966,12633,13500,12800,362,3990,1000,8770,10,1,36212538,4708,14.98,0.66,12,0.19,868.00,19815.00,17080,20231207,-23.89,6200,20231023,109.68,17080,-23.89,20231207,6200,109.68,20231023,17080,-23.89,20231207,6200,109.68,20231023,2.30,N,084690,1000,362 억,,1487441,N,N,0,N,01,Y
20231208,160610,59,100.00,KOSPI,,금융업,N,N,N,N, ,N,13300,-1220,5,-8.40,23426760530,1758983,9.71,13700,13700,13000,18870,10170,14520,13317.83,4.11,0,9233,18026,16272,15326,13572,12626,17150,14450,362,4350,1000,9580,10,1,36212538,4816,15.32,0.67,12,4.86,868.00,19815.00,17080,20231207,-22.13,6200,20231023,114.52,17080,-22.13,20231207,6200,114.52,20231023,17080,-22.13,20231207,6200,114.52,20231023,1.00,N,084690,1000,362 억,,1487441,N,N,6,N,01,Y
20231208,150613,59,100.00,KOSPI,,금융업,N,N,N,N, ,N,13540,-980,5,-6.75,21430111330,1608859,8.88,13700,13700,13000,18870,10170,14520,13319.44,4.11,0,4789,18026,16272,15326,13572,12626,17150,14450,362,4350,1000,9580,10,1,36212538,4903,15.60,0.68,12,4.44,868.00,19815.00,17080,20231207,-20.73,6200,20231023,118.39,17080,-20.73,20231207,6200,118.39,20231023,17080,-20.73,20231207,6200,118.39,20231023,1.00,N,084690,1000,362 억,,1487441,N,N,6,N,01,Y
20231208,140611,59,100.00,KOSPI,,금융업,N,N,N,N, ,N,13250,-1270,5,-8.75,19631126530,1474933,8.14,13700,13700,13000,18870,10170,14520,13309.15,4.11,0,6506,18026,16272,15326,13572,12626,17150,14450,362,4350,1000,9580,10,1,36212538,4798,15.26,0.67,12,4.07,868.00,19815.00,17080,20231207,-22.42,6200,20231023,113.71,17080,-22.42,20231207,6200,113.71,20231023,17080,-22.42,20231207,6200,113.71,20231023,1.00,N,084690,1000,362 억,,1487441,N,N,6,N,01,Y
20231208,130612,59,100.00,KOSPI,,금융업,N,N,N,N, ,N,13080,-1440,5,-9.92,17947064780,1347834,7.44,13700,13700,13000,18870,10170,14520,13314.73,4.11,0,6890,18026,16272,15326,13572,12626,17150,14450,362,4350,1000,9580,10,1,36212538,4737,15.07,0.66,12,3.72,868.00,19815.00,17080,20231207,-23.42,6200,20231023,110.97,17080,-23.42,20231207,6200,110.97,20231023,17080,-23.42,20231207,6200,110.97,20231023,1.00,N,084690,1000,362 억,,1487441,N,N,6,N,01,Y
20231208,120608,59,100.00,KOSPI,,금융업,N,N,N,N, ,N,13040,-1480,5,-10.19,14437528940,1078820,5.96,13700,13700,13040,18870,10170,14520,13381.82,4.11,0,6954,18026,16272,15326,13572,12626,17150,14450,362,4350,1000,9580,10,1,36212538,4722,15.02,0.66,12,2.98,868.00,19815.00,17080,20231207,-23.65,6200,20231023,110.32,17080,-23.65,20231207,6200,110.32,20231023,17080,-23.65,20231207,6200,110.32,20231023,1.00,N,084690,1000,362 억,,1487441,N,N,6,N,01,Y
20231208,110606,59,100.00,KOSPI,,금융업,N,N,N,N, ,N,13300,-1220,5,-8.40,10471453120,775350,4.28,13700,13700,13300,18870,10170,14520,13504.35,4.11,0,-85,18026,16272,15326,13572,12626,17150,14450,362,4350,1000,9580,10,1,36212538,4816,15.32,0.67,12,2.14,868.00,19815.00,17080,20231207,-22.13,6200,20231023,114.52,17080,-22.13,20231207,6200,114.52,20231023,17080,-22.13,20231207,6200,114.52,20231023,1.00,N,084690,1000,362 억,,1487441,N,N,6,N,01,Y
20231208,100614,59,100.00,KOSPI,,금융업,N,N,N,N, ,N,13660,-860,5,-5.92,7752831080,572830,3.16,13700,13700,13400,18870,10170,14520,13532.81,4.11,0,-8,18026,16272,15326,13572,12626,17150,14450,362,4350,1000,9580,10,1,36212538,4947,15.74,0.69,12,1.58,868.00,19815.00,17080,20231207,-20.02,6200,20231023,120.32,17080,-20.02,20231207,6200,120.32,20231023,17080,-20.02,20231207,6200,120.32,20231023,1.00,N,084690,1000,362 억,,1487441,N,N,6,N,01,Y
20231208,090605,59,100.00,KOSPI,,금융업,N,N,N,N, ,N,13700,-820,5,-5.65,1588150540,115873,0.64,13700,13700,13700,18870,10170,14520,13700.00,4.11,0,-11,18026,16272,15326,13572,12626,17150,14450,362,4350,1000,9580,10,1,36212538,4961,15.78,0.69,12,0.32,868.00,19815.00,17080,20231207,-19.79,6200,20231023,120.97,17080,-19.79,20231207,6200,120.97,20231023,17080,-19.79,20231207,6200,120.97,20231023,1.00,N,084690,1000,362 억,,1487441,N,N,6,N,01,Y
20231207,160608,57,100.00,KOSPI,신고가,금융업,N,N,N,N, ,N,14520,1210,2,9.09,287453729700,17867683,101.66,14490,17080,14380,17300,9320,13310,16098.19,5.15,0,-387286,15483,14396,12223,11136,8963,14940,11680,362,3990,1000,8780,10,1,36212538,5258,16.73,0.73,12,49.34,868.00,19815.00,17080,20231207,-14.99,6200,20231023,134.19,17080,-14.99,20231207,6200,134.19,20231023,17080,-14.99,20231207,6200,134.19,20231023,1.03,N,084690,1000,362 억,,1865106,N,N,6,N,00,N
20231207,150610,57,100.00,KOSPI,신고가,금융업,N,N,N,N, ,N,15980,2670,2,20.06,268887548840,16632348,94.63,14490,17080,14440,17300,9320,13310,16166.58,5.15,0,-415745,15483,14396,12223,11136,8963,14940,11680,362,3990,1000,8780,10,1,36212538,5787,18.41,0.81,12,45.93,868.00,19815.00,17080,20231207,-6.44,6200,20231023,157.74,17080,-6.44,20231207,6200,157.74,20231023,17080,-6.44,20231207,6200,157.74,20231023,1.03,N,084690,1000,362 억,,1865106,N,N,27,N,00,N
20231207,140605,57,100.00,KOSPI,신고가,금융업,N,N,N,N, ,N,15750,2440,2,18.33,218222712250,13438653,76.46,14490,17080,14440,17300,9320,13310,16238.49,5.15,0,-390910,15483,14396,12223,11136,8963,14940,11680,362,3990,1000,8780,10,1,36212538,5703,18.15,0.79,12,37.11,868.00,19815.00,17080,20231207,-7.79,6200,20231023,154.03,17080,-7.79,20231207,6200,154.03,20231023,17080,-7.79,20231207,6200,154.03,20231023,1.03,N,084690,1000,362 억,,1865106,N,N,27,N,00,N
20231207,130606,57,100.00,KOSPI,신고가,금융업,N,N,N,N, ,N,16800,3490,2,26.22,189329601760,11652859,66.30,14490,17080,14440,17300,9320,13310,16247.54,5.15,0,-380062,15483,14396,12223,11136,8963,14940,11680,362,3990,1000,8780,10,1,36212538,6084,19.35,0.85,12,32.18,868.00,19815.00,17080,20231207,-1.64,6200,20231023,170.97,17080,-1.64,20231207,6200,170.97,20231023,17080,-1.64,20231207,6200,170.97,20231023,1.03,N,084690,1000,362 억,,1865106,N,N,27,N,00,N
20231207,120608,57,100.00,KOSPI,신고가,금융업,N,N,N,N, ,N,16880,3570,2,26.82,172603402570,10664630,60.68,14490,16970,14440,17300,9320,13310,16184.73,5.15,0,-357910,15483,14396,12223,11136,8963,14940,11680,362,3990,1000,8780,10,1,36212538,6113,19.45,0.85,12,29.45,868.00,19815.00,16970,20231207,-0.53,6200,20231023,172.26,16970,-0.53,20231207,6200,172.26,20231023,16970,-0.53,20231207,6200,172.26,20231023,1.03,N,084690,1000,362 억,,1865106,N,N,27,N,00,N
20231207,110604,57,100.00,KOSPI,신고가,금융업,N,N,N,N, ,N,16390,3080,2,23.14,148958044770,9245325,52.60,14490,16970,14440,17300,9320,13310,16111.79,5.15,0,-357436,15483,14396,12223,11136,8963,14940,11680,362,3990,1000,8780,10,1,36212538,5935,18.88,0.83,12,25.53,868.00,19815.00,16970,20231207,-3.42,6200,20231023,164.35,16970,-3.42,20231207,6200,164.35,20231023,16970,-3.42,20231207,6200,164.35,20231023,1.03,N,084690,1000,362 억,,1865106,N,N,27,N,00,N
20231207,100602,57,100.00,KOSPI,신고가,금융업,N,N,N,N, ,N,16230,2920,2,21.94,134648204390,8366164,47.60,14490,16970,14440,17300,9320,13310,16094.46,5.15,0,-298345,15483,14396,12223,11136,8963,14940,11680,362,3990,1000,8780,10,1,36212538,5877,18.70,0.82,12,23.10,868.00,19815.00,16970,20231207,-4.36,6200,20231023,161.77,16970,-4.36,20231207,6200,161.77,20231023,16970,-4.36,20231207,6200,161.77,20231023,1.03,N,084690,1000,362 억,,1865106,N,N,27,N,00,N
20231207,090609,57,100.00,KOSPI,신고가,금융업,N,N,N,N, ,N,15930,2620,2,19.68,44061270770,2873367,16.35,14490,16490,14440,17300,9320,13310,15334.55,5.15,0,-90105,15483,14396,12223,11136,8963,14940,11680,362,3990,1000,8780,10,1,36212538,5769,18.35,0.80,12,7.93,868.00,19815.00,16490,20231207,-3.40,6200,20231023,156.94,16490,-3.40,20231207,6200,156.94,20231023,16490,-3.40,20231207,6200,156.94,20231023,1.03,N,084690,1000,362 억,,1865106,N,N,27,N,00,N
20231206,160559,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,13310,3070,1,29.98,215046886190,17568633,367.21,10070,13310,10050,13310,7170,10240,12240.69,5.32,0,-64631,11540,10890,10300,9650,9060,11215,9975,362,3070,1000,6750,10,1,36212538,4820,15.33,0.67,12,48.52,868.00,19815.00,13310,20231206,0.00,6200,20231023,114.68,13310,0.00,20231206,6200,114.68,20231023,13310,0.00,20231206,6200,114.68,20231023,1.06,N,084690,1000,362 억,,1927354,N,N,27,N,00,N
20231206,150608,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,13310,3070,1,29.98,214796951010,17549855,366.82,10070,13310,10050,13310,7170,10240,12239.56,5.32,0,-64322,11540,10890,10300,9650,9060,11215,9975,362,3070,1000,6750,10,1,36212538,4820,15.33,0.67,12,48.46,868.00,19815.00,13310,20231206,0.00,6200,20231023,114.68,13310,0.00,20231206,6200,114.68,20231023,13310,0.00,20231206,6200,114.68,20231023,1.06,N,084690,1000,362 억,,1927354,N,N,3,N,00,N
20231206,140607,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,13310,3070,1,29.98,207873410550,17029095,355.93,10070,13310,10050,13310,7170,10240,12207.27,5.32,0,-106506,11540,10890,10300,9650,9060,11215,9975,362,3070,1000,6750,10,1,36212538,4820,15.33,0.67,12,47.03,868.00,19815.00,13310,20231206,0.00,6200,20231023,114.68,13310,0.00,20231206,6200,114.68,20231023,13310,0.00,20231206,6200,114.68,20231023,1.06,N,084690,1000,362 억,,1927354,N,N,3,N,00,N
20231206,130601,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,13050,2810,2,27.44,182105472080,15081012,315.21,10070,13310,10050,13310,7170,10240,12075.48,5.32,0,-127491,11540,10890,10300,9650,9060,11215,9975,362,3070,1000,6750,10,1,36212538,4726,15.03,0.66,12,41.65,868.00,19815.00,13310,20231206,-1.95,6200,20231023,110.48,13310,-1.95,20231206,6200,110.48,20231023,13310,-1.95,20231206,6200,110.48,20231023,1.06,N,084690,1000,362 억,,1927354,N,N,3,N,00,N
20231206,120558,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,12520,2280,2,22.27,115105429000,9897834,206.88,10070,12710,10050,13310,7170,10240,11629.74,5.32,0,-91893,11540,10890,10300,9650,9060,11215,9975,362,3070,1000,6750,10,1,36212538,4534,14.42,0.63,12,27.33,868.00,19815.00,13030,20231129,-3.91,6200,20231023,101.94,13030,-3.91,20231129,6200,101.94,20231023,13030,-3.91,20231129,6200,101.94,20231023,1.06,N,084690,1000,362 억,,1927354,N,N,3,N,00,N
20231206,110609,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,10630,390,2,3.81,23404053990,2224898,46.50,10070,10780,10050,13310,7170,10240,10519.50,5.32,0,49173,11540,10890,10300,9650,9060,11215,9975,362,3070,1000,6750,10,1,36212538,3849,12.25,0.54,12,6.14,868.00,19815.00,13030,20231129,-18.42,6200,20231023,71.45,13030,-18.42,20231129,6200,71.45,20231023,13030,-18.42,20231129,6200,71.45,20231023,1.06,N,084690,1000,362 억,,1927354,N,N,3,N,00,N
20231206,100604,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,10440,200,2,1.95,16554617690,1576392,32.95,10070,10780,10050,13310,7170,10240,10502.04,5.32,0,7270,11540,10890,10300,9650,9060,11215,9975,362,3070,1000,6750,10,1,36212538,3781,12.03,0.53,12,4.35,868.00,19815.00,13030,20231129,-19.88,6200,20231023,68.39,13030,-19.88,20231129,6200,68.39,20231023,13030,-19.88,20231129,6200,68.39,20231023,1.06,N,084690,1000,362 억,,1927354,N,N,3,N,00,N
20231206,090602,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,10590,350,2,3.42,3814526890,367940,7.69,10070,10640,10050,13310,7170,10240,10368.21,5.32,0,54914,11540,10890,10300,9650,9060,11215,9975,362,3070,1000,6750,10,1,36212538,3835,12.20,0.53,12,1.02,868.00,19815.00,13030,20231129,-18.73,6200,20231023,70.81,13030,-18.73,20231129,6200,70.81,20231023,13030,-18.73,20231129,6200,70.81,20231023,1.06,N,084690,1000,362 억,,1927354,N,N,3,N,00,N
20231205,160606,00,50.00,KOSPI,,금융업,N,N,N,N,50,N,10240,0,3,0.00,49112562690,4738832,53.75,10010,10950,9710,13310,7170,10240,10363.96,5.37,0,-7420,12013,11126,10413,9526,8813,11570,9970,362,3070,1000,6750,10,1,36212538,3708,11.80,0.52,12,13.09,868.00,19815.00,13030,20231129,-21.41,6200,20231023,65.16,13030,-21.41,20231129,6200,65.16,20231023,13030,-21.41,20231129,6200,65.16,20231023,1.23,N,084690,1000,362 억,,1945053,N,N,3,N,00,N
20231205,150603,00,50.00,KOSPI,,금융업,N,N,N,N,50,N,10250,10,2,0.10,48012533110,4631494,52.54,10010,10950,9710,13310,7170,10240,10366.53,5.37,0,-31833,12013,11126,10413,9526,8813,11570,9970,362,3070,1000,6750,10,1,36212538,3712,11.81,0.52,12,12.79,868.00,19815.00,13030,20231129,-21.34,6200,20231023,65.32,13030,-21.34,20231129,6200,65.32,20231023,13030,-21.34,20231129,6200,65.32,20231023,1.23,N,084690,1000,362 억,,1945053,N,N,0,N,00,N
20231205,140604,00,50.00,KOSPI,,금융업,N,N,N,N,50,N,10420,180,2,1.76,44243989980,4268358,48.42,10010,10950,9710,13310,7170,10240,10365.58,5.37,0,-73587,12013,11126,10413,9526,8813,11570,9970,362,3070,1000,6750,10,1,36212538,3773,12.00,0.53,12,11.79,868.00,19815.00,13030,20231129,-20.03,6200,20231023,68.06,13030,-20.03,20231129,6200,68.06,20231023,13030,-20.03,20231129,6200,68.06,20231023,1.23,N,084690,1000,362 억,,1945053,N,N,0,N,00,N
20231205,130602,00,50.00,KOSPI,,금융업,N,N,N,N,50,N,10400,160,2,1.56,41776523000,4031281,45.73,10010,10950,9710,13310,7170,10240,10363.09,5.37,0,-99736,12013,11126,10413,9526,8813,11570,9970,362,3070,1000,6750,10,1,36212538,3766,11.98,0.52,12,11.13,868.00,19815.00,13030,20231129,-20.18,6200,20231023,67.74,13030,-20.18,20231129,6200,67.74,20231023,13030,-20.18,20231129,6200,67.74,20231023,1.23,N,084690,1000,362 억,,1945053,N,N,0,N,00,N
20231205,120558,00,50.00,KOSPI,,금융업,N,N,N,N,50,N,10670,430,2,4.20,30841342660,2994574,33.97,10010,10950,9710,13310,7170,10240,10299.08,5.37,0,-54187,12013,11126,10413,9526,8813,11570,9970,362,3070,1000,6750,10,1,36212538,3864,12.29,0.54,12,8.27,868.00,19815.00,13030,20231129,-18.11,6200,20231023,72.10,13030,-18.11,20231129,6200,72.10,20231023,13030,-18.11,20231129,6200,72.10,20231023,1.23,N,084690,1000,362 억,,1945053,N,N,0,N,00,N
20231205,110558,00,50.00,KOSPI,,금융업,N,N,N,N,50,N,10110,-130,5,-1.27,12470160260,1251110,14.19,10010,10200,9710,13310,7170,10240,9967.27,5.37,0,51396,12013,11126,10413,9526,8813,11570,9970,362,3070,1000,6750,10,1,36212538,3661,11.65,0.51,12,3.45,868.00,19815.00,13030,20231129,-22.41,6200,20231023,63.06,13030,-22.41,20231129,6200,63.06,20231023,13030,-22.41,20231129,6200,63.06,20231023,1.23,N,084690,1000,362 억,,1945053,N,N,0,N,00,N
20231205,100600,00,50.00,KOSPI,,금융업,N,N,N,N,50,N,10010,-230,5,-2.25,9914645780,997669,11.32,10010,10190,9710,13310,7170,10240,9937.80,5.37,0,64200,12013,11126,10413,9526,8813,11570,9970,362,3070,1000,6750,10,1,36212538,3625,11.53,0.51,12,2.76,868.00,19815.00,13030,20231129,-23.18,6200,20231023,61.45,13030,-23.18,20231129,6200,61.45,20231023,13030,-23.18,20231129,6200,61.45,20231023,1.23,N,084690,1000,362 억,,1945053,N,N,0,N,00,N
20231205,090559,00,50.00,KOSPI,,금융업,N,N,N,N,50,N,9760,-480,5,-4.69,2669743630,269172,3.05,10010,10120,9750,13310,7170,10240,9918.30,5.37,0,-25757,12013,11126,10413,9526,8813,11570,9970,362,3070,1000,6750,10,1,36212538,3534,11.24,0.49,12,0.74,868.00,19815.00,13030,20231129,-25.10,6200,20231023,57.42,13030,-25.10,20231129,6200,57.42,20231023,13030,-25.10,20231129,6200,57.42,20231023,1.23,N,084690,1000,362 억,,1945053,N,N,0,N,00,N
20231204,160558,00,50.00,KOSPI,,금융업,N,N,N,N,50,N,10240,530,2,5.46,92042180080,8751057,171.87,9750,11300,9700,12620,6800,9710,10518.20,4.78,0,208680,11070,10390,9970,9290,8870,10180,9080,362,2910,1000,6400,10,1,36212538,3708,11.80,0.52,12,24.17,868.00,19815.00,13030,20231129,-21.41,6200,20231023,65.16,13030,-21.41,20231129,6200,65.16,20231023,13030,-21.41,20231129,6200,65.16,20231023,1.29,N,084690,1000,362 억,,1732562,N,N,0,N,00,N
20231204,150600,00,50.00,KOSPI,,금융업,N,N,N,N,50,N,10250,540,2,5.56,89727646290,8525283,167.44,9750,11300,9700,12620,6800,9710,10525.06,4.78,0,176935,11070,10390,9970,9290,8870,10180,9080,362,2910,1000,6400,10,1,36212538,3712,11.81,0.52,12,23.54,868.00,19815.00,13030,20231129,-21.34,6200,20231023,65.32,13030,-21.34,20231129,6200,65.32,20231023,13030,-21.34,20231129,6200,65.32,20231023,1.29,N,084690,1000,362 억,,1732562,N,N,0,N,00,N
20231204,140556,00,50.00,KOSPI,,금융업,N,N,N,N,50,N,10480,770,2,7.93,84730945530,8039724,157.90,9750,11300,9700,12620,6800,9710,10539.22,4.78,0,89454,11070,10390,9970,9290,8870,10180,9080,362,2910,1000,6400,10,1,36212538,3795,12.07,0.53,12,22.20,868.00,19815.00,13030,20231129,-19.57,6200,20231023,69.03,13030,-19.57,20231129,6200,69.03,20231023,13030,-19.57,20231129,6200,69.03,20231023,1.29,N,084690,1000,362 억,,1732562,N,N,0,N,00,N
20231204,130554,00,50.00,KOSPI,,금융업,N,N,N,N,50,N,10630,920,2,9.47,75983886990,7208861,141.59,9750,11300,9700,12620,6800,9710,10540.55,4.78,0,60805,11070,10390,9970,9290,8870,10180,9080,362,2910,1000,6400,10,1,36212538,3849,12.25,0.54,12,19.91,868.00,19815.00,13030,20231129,-18.42,6200,20231023,71.45,13030,-18.42,20231129,6200,71.45,20231023,13030,-18.42,20231129,6200,71.45,20231023,1.29,N,084690,1000,362 억,,1732562,N,N,0,N,00,N
20231204,120554,00,50.00,KOSPI,,금융업,N,N,N,N,50,N,10600,890,2,9.17,37518328550,3685321,72.38,9750,10660,9700,12620,6800,9710,10180.70,4.78,0,109697,11070,10390,9970,9290,8870,10180,9080,362,2910,1000,6400,10,1,36212538,3839,12.21,0.53,12,10.18,868.00,19815.00,13030,20231129,-18.65,6200,20231023,70.97,13030,-18.65,20231129,6200,70.97,20231023,13030,-18.65,20231129,6200,70.97,20231023,1.29,N,084690,1000,362 억,,1732562,N,N,0,N,00,N
20231204,110557,00,50.00,KOSPI,,금융업,N,N,N,N,50,N,10160,450,2,4.63,27828302330,2752788,54.07,9750,10450,9700,12620,6800,9710,10109.39,4.78,0,48514,11070,10390,9970,9290,8870,10180,9080,362,2910,1000,6400,10,1,36212538,3679,11.71,0.51,12,7.60,868.00,19815.00,13030,20231129,-22.03,6200,20231023,63.87,13030,-22.03,20231129,6200,63.87,20231023,13030,-22.03,20231129,6200,63.87,20231023,1.29,N,084690,1000,362 억,,1732562,N,N,0,N,00,N
20231204,100556,00,50.00,KOSPI,,금융업,N,N,N,N,50,N,10290,580,2,5.97,23037572620,2282537,44.83,9750,10450,9700,12620,6800,9710,10093.26,4.78,0,58359,11070,10390,9970,9290,8870,10180,9080,362,2910,1000,6400,10,1,36212538,3726,11.85,0.52,12,6.30,868.00,19815.00,13030,20231129,-21.03,6200,20231023,65.97,13030,-21.03,20231129,6200,65.97,20231023,13030,-21.03,20231129,6200,65.97,20231023,1.29,N,084690,1000,362 억,,1732562,N,N,0,N,00,N
20231204,090555,00,50.00,KOSPI,,금융업,N,N,N,N,50,N,9720,10,2,0.10,3623032930,370226,7.27,9750,9960,9710,12620,6800,9710,9786.37,4.78,0,-79523,11070,10390,9970,9290,8870,10180,9080,362,2910,1000,6400,10,1,36212538,3520,11.20,0.49,12,1.02,868.00,19815.00,13030,20231129,-25.40,6200,20231023,56.77,13030,-25.40,20231129,6200,56.77,20231023,13030,-25.40,20231129,6200,56.77,20231023,1.29,N,084690,1000,362 억,,1732562,N,N,0,N,00,N
20231201,160556,00,50.00,KOSPI,,금융업,N,N,N,N,50,N,9710,-920,5,-8.65,47924483700,4861429,45.14,10600,10650,9550,13810,7450,10630,9858.29,4.42,0,123742,12183,11406,10763,9986,9343,11795,10375,362,3180,1000,7010,10,1,36212538,3516,11.19,0.49,12,13.42,868.00,19815.00,13030,20231129,-25.48,6200,20231023,56.61,13030,-25.48,20231129,6200,56.61,20231023,13030,-25.48,20231129,6200,56.61,20231023,2.71,N,084690,1000,362 억,,1602166,N,N,0,N,00,N
20231201,150554,00,50.00,KOSPI,,금융업,N,N,N,N,50,N,9800,-830,5,-7.81,45720623990,4634438,43.03,10600,10650,9550,13810,7450,10630,9865.21,4.42,0,95993,12183,11406,10763,9986,9343,11795,10375,362,3180,1000,7010,10,1,36212538,3549,11.29,0.49,12,12.80,868.00,19815.00,13030,20231129,-24.79,6200,20231023,58.06,13030,-24.79,20231129,6200,58.06,20231023,13030,-24.79,20231129,6200,58.06,20231023,2.71,N,084690,1000,362 억,,1602166,N,N,0,N,00,N
20231201,140555,00,50.00,KOSPI,,금융업,N,N,N,N,50,N,9670,-960,5,-9.03,40488157460,4098686,38.06,10600,10650,9550,13810,7450,10630,9878.10,4.42,0,64376,12183,11406,10763,9986,9343,11795,10375,362,3180,1000,7010,10,1,36212538,3502,11.14,0.49,12,11.32,868.00,19815.00,13030,20231129,-25.79,6200,20231023,55.97,13030,-25.79,20231129,6200,55.97,20231023,13030,-25.79,20231129,6200,55.97,20231023,2.71,N,084690,1000,362 억,,1602166,N,N,0,N,00,N
20231201,130554,00,50.00,KOSPI,,금융업,N,N,N,N,50,N,9920,-710,5,-6.68,37567469180,3798535,35.27,10600,10650,9550,13810,7450,10630,9889.75,4.42,0,41967,12183,11406,10763,9986,9343,11795,10375,362,3180,1000,7010,10,1,36212538,3592,11.43,0.50,12,10.49,868.00,19815.00,13030,20231129,-23.87,6200,20231023,60.00,13030,-23.87,20231129,6200,60.00,20231023,13030,-23.87,20231129,6200,60.00,20231023,2.71,N,084690,1000,362 억,,1602166,N,N,0,N,00,N
20231201,120559,00,50.00,KOSPI,,금융업,N,N,N,N,50,N,9840,-790,5,-7.43,35095126380,3546825,32.93,10600,10650,9550,13810,7450,10630,9894.55,4.42,0,17572,12183,11406,10763,9986,9343,11795,10375,362,3180,1000,7010,10,1,36212538,3563,11.34,0.50,12,9.79,868.00,19815.00,13030,20231129,-24.48,6200,20231023,58.71,13030,-24.48,20231129,6200,58.71,20231023,13030,-24.48,20231129,6200,58.71,20231023,2.71,N,084690,1000,362 억,,1602166,N,N,0,N,00,N
20231201,110556,00,50.00,KOSPI,,금융업,N,N,N,N,50,N,9850,-780,5,-7.34,32941217940,3329426,30.91,10600,10650,9550,13810,7450,10630,9893.69,4.42,0,-26749,12183,11406,10763,9986,9343,11795,10375,362,3180,1000,7010,10,1,36212538,3567,11.35,0.50,12,9.19,868.00,19815.00,13030,20231129,-24.41,6200,20231023,58.87,13030,-24.41,20231129,6200,58.87,20231023,13030,-24.41,20231129,6200,58.87,20231023,2.71,N,084690,1000,362 억,,1602166,N,N,0,N,00,N
20231201,100559,00,50.00,KOSPI,,금융업,N,N,N,N,50,N,9690,-940,5,-8.84,25942483240,2621792,24.34,10600,10650,9550,13810,7450,10630,9894.60,4.42,0,-73401,12183,11406,10763,9986,9343,11795,10375,362,3180,1000,7010,10,1,36212538,3509,11.16,0.49,12,7.24,868.00,19815.00,13030,20231129,-25.63,6200,20231023,56.29,13030,-25.63,20231129,6200,56.29,20231023,13030,-25.63,20231129,6200,56.29,20231023,2.71,N,084690,1000,362 억,,1602166,N,N,0,N,00,N
20231201,090553,00,50.00,KOSPI,,금융업,N,N,N,N,50,N,10390,-240,5,-2.26,4705321210,451312,4.19,10600,10650,10100,13810,7450,10630,10425.31,4.42,0,-71472,12183,11406,10763,9986,9343,11795,10375,362,3180,1000,7010,10,1,36212538,3762,11.97,0.52,12,1.25,868.00,19815.00,13030,20231129,-20.26,6200,20231023,67.58,13030,-20.26,20231129,6200,67.58,20231023,13030,-20.26,20231129,6200,67.58,20231023,2.71,N,084690,1000,362 억,,1602166,N,N,0,N,00,N