KissMeData/084690/price/prices-20240101.csv

1	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
2	20240123	120704	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9930	390	2	4.09	10820868540	1075446	199.28	9760	10500	9550	12400	6680	9540	10061.75	4.99	0	-137851	10133	9836	9603	9306	9073	9985	9455	362	2860	1000	6100	10	1	36212538	3596	11.44	0.50	12	2.97	868.00	19815.00	17080	20231207	-41.86	6200	20231023	60.16	13690	-27.47	20240102	9370	5.98	20240122	17080	-41.86	20231207	6200	60.16	20231023	0.96	N	084690	1000	362 억		1805404	N	N	18	N	00	N
3	20240123	110702	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10130	590	2	6.18	9486374320	941975	174.55	9760	10500	9550	12400	6680	9540	10070.73	4.99	0	-139223	10133	9836	9603	9306	9073	9985	9455	362	2860	1000	6100	10	1	36212538	3668	11.67	0.51	12	2.60	868.00	19815.00	17080	20231207	-40.69	6200	20231023	63.39	13690	-26.00	20240102	9370	8.11	20240122	17080	-40.69	20231207	6200	63.39	20231023	0.96	N	084690	1000	362 억		1805404	N	N	18	N	00	N
4	20240123	100702	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9760	220	2	2.31	3815913840	387242	71.76	9760	10120	9550	12400	6680	9540	9854.08	4.99	0	-66513	10133	9836	9603	9306	9073	9985	9455	362	2860	1000	6100	10	1	36212538	3534	11.24	0.49	12	1.07	868.00	19815.00	17080	20231207	-42.86	6200	20231023	57.42	13690	-28.71	20240102	9370	4.16	20240122	17080	-42.86	20231207	6200	57.42	20231023	0.96	N	084690	1000	362 억		1805404	N	N	18	N	00	N
5	20240123	090703	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9620	80	2	0.84	453679320	46741	8.66	9760	9840	9600	12400	6680	9540	9706.24	4.99	0	-14753	10133	9836	9603	9306	9073	9985	9455	362	2860	1000	6100	10	1	36212538	3484	11.08	0.49	12	0.13	868.00	19815.00	17080	20231207	-43.68	6200	20231023	55.16	13690	-29.73	20240102	9370	2.67	20240122	17080	-43.68	20231207	6200	55.16	20231023	0.96	N	084690	1000	362 억		1805404	N	N	18	N	00	N
6	20240119	160657	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10090	-60	5	-0.59	2650147120	262284	96.76	10140	10310	9930	13190	7110	10150	10104.11	4.57	0	44906	10883	10516	10283	9916	9683	10400	9800	362	3040	1000	6490	10	1	36212538	3654	11.62	0.51	12	0.72	868.00	19815.00	17080	20231207	-40.93	6200	20231023	62.74	13690	-26.30	20240102	9930	1.61	20240119	17080	-40.93	20231207	6200	62.74	20231023	1.00	N	084690	1000	362 억		1653935	N	N	0	N	00	N
7	20240119	150700	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10110	-40	5	-0.39	2556675550	253006	93.34	10140	10310	9930	13190	7110	10150	10105.18	4.57	0	43074	10883	10516	10283	9916	9683	10400	9800	362	3040	1000	6490	10	1	36212538	3661	11.65	0.51	12	0.70	868.00	19815.00	17080	20231207	-40.81	6200	20231023	63.06	13690	-26.15	20240102	9930	1.81	20240119	17080	-40.81	20231207	6200	63.06	20231023	1.00	N	084690	1000	362 억		1653935	N	N	0	N	00	N
8	20240119	140658	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9990	-160	5	-1.58	2261302370	223566	82.48	10140	10310	9930	13190	7110	10150	10114.68	4.57	0	30608	10883	10516	10283	9916	9683	10400	9800	362	3040	1000	6490	10	1	36212538	3618	11.51	0.50	12	0.62	868.00	19815.00	17080	20231207	-41.51	6200	20231023	61.13	13690	-27.03	20240102	9930	0.60	20240119	17080	-41.51	20231207	6200	61.13	20231023	1.00	N	084690	1000	362 억		1653935	N	N	0	N	00	N
9	20240119	130658	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10010	-140	5	-1.38	1977271970	195152	72.00	10140	10310	9930	13190	7110	10150	10131.95	4.57	0	26268	10883	10516	10283	9916	9683	10400	9800	362	3040	1000	6490	10	1	36212538	3625	11.53	0.51	12	0.54	868.00	19815.00	17080	20231207	-41.39	6200	20231023	61.45	13690	-26.88	20240102	9930	0.81	20240119	17080	-41.39	20231207	6200	61.45	20231023	1.00	N	084690	1000	362 억		1653935	N	N	0	N	00	N
10	20240119	120701	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10080	-70	5	-0.69	1546584920	152182	56.14	10140	10310	10000	13190	7110	10150	10162.74	4.57	0	18260	10883	10516	10283	9916	9683	10400	9800	362	3040	1000	6490	10	1	36212538	3650	11.61	0.51	12	0.42	868.00	19815.00	17080	20231207	-40.98	6200	20231023	62.58	13690	-26.37	20240102	10000	0.80	20240119	17080	-40.98	20231207	6200	62.58	20231023	1.00	N	084690	1000	362 억		1653935	N	N	0	N	00	N
11	20240119	110701	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10220	70	2	0.69	1143361960	112166	41.38	10140	10310	10000	13190	7110	10150	10193.52	4.57	0	7603	10883	10516	10283	9916	9683	10400	9800	362	3040	1000	6490	10	1	36212538	3701	11.77	0.52	12	0.31	868.00	19815.00	17080	20231207	-40.16	6200	20231023	64.84	13690	-25.35	20240102	10000	2.20	20240119	17080	-40.16	20231207	6200	64.84	20231023	1.00	N	084690	1000	362 억		1653935	N	N	0	N	00	N
12	20240119	100705	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10200	50	2	0.49	806988510	79136	29.20	10140	10310	10000	13190	7110	10150	10197.55	4.57	0	9502	10883	10516	10283	9916	9683	10400	9800	362	3040	1000	6490	10	1	36212538	3694	11.75	0.51	12	0.22	868.00	19815.00	17080	20231207	-40.28	6200	20231023	64.52	13690	-25.49	20240102	10000	2.00	20240119	17080	-40.28	20231207	6200	64.52	20231023	1.00	N	084690	1000	362 억		1653935	N	N	0	N	00	N
13	20240119	090657	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10160	10	2	0.10	145347950	14399	5.31	10140	10190	10000	13190	7110	10150	10093.92	4.57	0	1224	10883	10516	10283	9916	9683	10400	9800	362	3040	1000	6490	10	1	36212538	3679	11.71	0.51	12	0.04	868.00	19815.00	17080	20231207	-40.52	6200	20231023	63.87	13690	-25.79	20240102	10000	1.60	20240119	17080	-40.52	20231207	6200	63.87	20231023	1.00	N	084690	1000	362 억		1653935	N	N	0	N	00	N
14	20240118	160656	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10150	-250	5	-2.40	2751918940	267670	72.98	10500	10650	10050	13520	7280	10400	10282.15	4.61	0	-7976	10940	10670	10440	10170	9940	10555	10055	362	3120	1000	6650	10	1	36212538	3676	11.69	0.51	12	0.74	868.00	19815.00	17080	20231207	-40.57	6200	20231023	63.71	13690	-25.86	20240102	10050	1.00	20240118	17080	-40.57	20231207	6200	63.71	20231023	0.99	N	084690	1000	362 억		1668174	N	N	9	N	00	N
15	20240118	150657	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10150	-250	5	-2.40	2509125470	243736	66.45	10500	10650	10050	13520	7280	10400	10294.44	4.61	0	-17104	10940	10670	10440	10170	9940	10555	10055	362	3120	1000	6650	10	1	36212538	3676	11.69	0.51	12	0.67	868.00	19815.00	17080	20231207	-40.57	6200	20231023	63.71	13690	-25.86	20240102	10050	1.00	20240118	17080	-40.57	20231207	6200	63.71	20231023	0.99	N	084690	1000	362 억		1668174	N	N	9	N	00	N
16	20240118	140658	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10120	-280	5	-2.69	2167149300	209991	57.25	10500	10650	10060	13520	7280	10400	10320.20	4.61	0	-22583	10940	10670	10440	10170	9940	10555	10055	362	3120	1000	6650	10	1	36212538	3665	11.66	0.51	12	0.58	868.00	19815.00	17080	20231207	-40.75	6200	20231023	63.23	13690	-26.08	20240102	10060	0.60	20240118	17080	-40.75	20231207	6200	63.23	20231023	0.99	N	084690	1000	362 억		1668174	N	N	9	N	00	N
17	20240118	130657	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10210	-190	5	-1.83	1678577880	161819	44.12	10500	10650	10200	13520	7280	10400	10373.18	4.61	0	-23052	10940	10670	10440	10170	9940	10555	10055	362	3120	1000	6650	10	1	36212538	3697	11.76	0.52	12	0.45	868.00	19815.00	17080	20231207	-40.22	6200	20231023	64.68	13690	-25.42	20240102	10200	0.10	20240118	17080	-40.22	20231207	6200	64.68	20231023	0.99	N	084690	1000	362 억		1668174	N	N	9	N	00	N
18	20240118	120658	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10290	-110	5	-1.06	1402020280	134828	36.76	10500	10650	10260	13520	7280	10400	10398.58	4.61	0	-18348	10940	10670	10440	10170	9940	10555	10055	362	3120	1000	6650	10	1	36212538	3726	11.85	0.52	12	0.37	868.00	19815.00	17080	20231207	-39.75	6200	20231023	65.97	13690	-24.84	20240102	10210	0.78	20240117	17080	-39.75	20231207	6200	65.97	20231023	0.99	N	084690	1000	362 억		1668174	N	N	9	N	00	N
19	20240118	110659	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10360	-40	5	-0.38	1053582410	101121	27.57	10500	10650	10260	13520	7280	10400	10419.03	4.61	0	-16673	10940	10670	10440	10170	9940	10555	10055	362	3120	1000	6650	10	1	36212538	3752	11.94	0.52	12	0.28	868.00	19815.00	17080	20231207	-39.34	6200	20231023	67.10	13690	-24.32	20240102	10210	1.47	20240117	17080	-39.34	20231207	6200	67.10	20231023	0.99	N	084690	1000	362 억		1668174	N	N	9	N	00	N
20	20240118	100655	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10380	-20	5	-0.19	880273200	84417	23.01	10500	10650	10260	13520	7280	10400	10427.68	4.61	0	-16487	10940	10670	10440	10170	9940	10555	10055	362	3120	1000	6650	10	1	36212538	3759	11.96	0.52	12	0.23	868.00	19815.00	17080	20231207	-39.23	6200	20231023	67.42	13690	-24.18	20240102	10210	1.67	20240117	17080	-39.23	20231207	6200	67.42	20231023	0.99	N	084690	1000	362 억		1668174	N	N	9	N	00	N
21	20240118	090656	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10550	150	2	1.44	170709210	16161	4.41	10500	10650	10500	13520	7280	10400	10563.04	4.61	0	-3636	10940	10670	10440	10170	9940	10555	10055	362	3120	1000	6650	10	1	36212538	3820	12.15	0.53	12	0.04	868.00	19815.00	17080	20231207	-38.23	6200	20231023	70.16	13690	-22.94	20240102	10210	3.33	20240117	17080	-38.23	20231207	6200	70.16	20231023	0.99	N	084690	1000	362 억		1668174	N	N	9	N	00	N
22	20240117	160655	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10400	-310	5	-2.89	3728993410	359882	149.96	10710	10710	10210	13920	7500	10710	10361.66	4.43	0	72951	11003	10856	10753	10606	10503	10805	10555	362	3210	1000	6850	10	1	36212538	3766	11.98	0.52	12	0.99	868.00	19815.00	17080	20231207	-39.11	6200	20231023	67.74	13690	-24.03	20240102	10210	1.86	20240117	17080	-39.11	20231207	6200	67.74	20231023	0.99	N	084690	1000	362 억		1603896	N	N	9	N	00	N
23	20240117	150658	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10310	-400	5	-3.73	3525474810	340249	141.78	10710	10710	10210	13920	7500	10710	10361.44	4.43	0	72578	11003	10856	10753	10606	10503	10805	10555	362	3210	1000	6850	10	1	36212538	3734	11.88	0.52	12	0.94	868.00	19815.00	17080	20231207	-39.64	6200	20231023	66.29	13690	-24.69	20240102	10210	0.98	20240117	17080	-39.64	20231207	6200	66.29	20231023	0.99	N	084690	1000	362 억		1603896	N	N	20	N	00	N
24	20240117	140656	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10320	-390	5	-3.64	3267094800	315175	131.33	10710	10710	10210	13920	7500	10710	10365.95	4.43	0	66382	11003	10856	10753	10606	10503	10805	10555	362	3210	1000	6850	10	1	36212538	3737	11.89	0.52	12	0.87	868.00	19815.00	17080	20231207	-39.58	6200	20231023	66.45	13690	-24.62	20240102	10210	1.08	20240117	17080	-39.58	20231207	6200	66.45	20231023	0.99	N	084690	1000	362 억		1603896	N	N	20	N	00	N
25	20240117	130656	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10250	-460	5	-4.30	2935534800	283035	117.94	10710	10710	10210	13920	7500	10710	10371.61	4.43	0	61802	11003	10856	10753	10606	10503	10805	10555	362	3210	1000	6850	10	1	36212538	3712	11.81	0.52	12	0.78	868.00	19815.00	17080	20231207	-39.99	6200	20231023	65.32	13690	-25.13	20240102	10210	0.39	20240117	17080	-39.99	20231207	6200	65.32	20231023	0.99	N	084690	1000	362 억		1603896	N	N	20	N	00	N
26	20240117	120657	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10260	-450	5	-4.20	2687858160	258875	107.87	10710	10710	10250	13920	7500	10710	10382.82	4.43	0	59926	11003	10856	10753	10606	10503	10805	10555	362	3210	1000	6850	10	1	36212538	3715	11.82	0.52	12	0.71	868.00	19815.00	17080	20231207	-39.93	6200	20231023	65.48	13690	-25.05	20240102	10250	0.10	20240117	17080	-39.93	20231207	6200	65.48	20231023	0.99	N	084690	1000	362 억		1603896	N	N	20	N	00	N
27	20240117	110658	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10320	-390	5	-3.64	2325612920	223654	93.20	10710	10710	10290	13920	7500	10710	10398.24	4.43	0	60579	11003	10856	10753	10606	10503	10805	10555	362	3210	1000	6850	10	1	36212538	3737	11.89	0.52	12	0.62	868.00	19815.00	17080	20231207	-39.58	6200	20231023	66.45	13690	-24.62	20240102	10290	0.29	20240117	17080	-39.58	20231207	6200	66.45	20231023	0.99	N	084690	1000	362 억		1603896	N	N	20	N	00	N
28	20240117	100654	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10320	-390	5	-3.64	1440012430	137942	57.48	10710	10710	10300	13920	7500	10710	10439.23	4.43	0	28677	11003	10856	10753	10606	10503	10805	10555	362	3210	1000	6850	10	1	36212538	3737	11.89	0.52	12	0.38	868.00	19815.00	17080	20231207	-39.58	6200	20231023	66.45	13690	-24.62	20240102	10300	0.19	20240117	17080	-39.58	20231207	6200	66.45	20231023	0.99	N	084690	1000	362 억		1603896	N	N	20	N	00	N
29	20240117	090658	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10530	-180	5	-1.68	269362960	25521	10.63	10710	10710	10500	13920	7500	10710	10554.46	4.43	0	2777	11003	10856	10753	10606	10503	10805	10555	362	3210	1000	6850	10	1	36212538	3813	12.13	0.53	12	0.07	868.00	19815.00	17080	20231207	-38.35	6200	20231023	69.84	13690	-23.08	20240102	10500	0.29	20240117	17080	-38.35	20231207	6200	69.84	20231023	0.99	N	084690	1000	362 억		1603896	N	N	20	N	00	N
30	20240116	160654	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10710	-150	5	-1.38	2553486270	237903	84.17	10780	10900	10650	14110	7610	10860	10732.98	4.34	0	22852	11273	11066	10913	10706	10553	10990	10630	362	3250	1000	6950	10	1	36212538	3878	12.34	0.54	12	0.66	868.00	19815.00	17080	20231207	-37.30	6200	20231023	72.74	13690	-21.77	20240102	10650	0.56	20240116	17080	-37.30	20231207	6200	72.74	20231023	0.97	N	084690	1000	362 억		1573295	N	N	20	N	00	N
31	20240116	150654	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10710	-150	5	-1.38	2388655960	222527	78.73	10780	10900	10650	14110	7610	10860	10733.84	4.34	0	21036	11273	11066	10913	10706	10553	10990	10630	362	3250	1000	6950	10	1	36212538	3878	12.34	0.54	12	0.61	868.00	19815.00	17080	20231207	-37.30	6200	20231023	72.74	13690	-21.77	20240102	10650	0.56	20240116	17080	-37.30	20231207	6200	72.74	20231023	0.97	N	084690	1000	362 억		1573295	N	N	37	N	00	N
32	20240116	140655	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10680	-180	5	-1.66	2080826210	193710	68.54	10780	10900	10650	14110	7610	10860	10741.55	4.34	0	9912	11273	11066	10913	10706	10553	10990	10630	362	3250	1000	6950	10	1	36212538	3867	12.30	0.54	12	0.53	868.00	19815.00	17080	20231207	-37.47	6200	20231023	72.26	13690	-21.99	20240102	10650	0.28	20240116	17080	-37.47	20231207	6200	72.26	20231023	0.97	N	084690	1000	362 억		1573295	N	N	37	N	00	N
33	20240116	130656	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10710	-150	5	-1.38	1879297550	174858	61.87	10780	10900	10650	14110	7610	10860	10747.12	4.34	0	8644	11273	11066	10913	10706	10553	10990	10630	362	3250	1000	6950	10	1	36212538	3878	12.34	0.54	12	0.48	868.00	19815.00	17080	20231207	-37.30	6200	20231023	72.74	13690	-21.77	20240102	10650	0.56	20240116	17080	-37.30	20231207	6200	72.74	20231023	0.97	N	084690	1000	362 억		1573295	N	N	37	N	00	N
34	20240116	120654	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10660	-200	5	-1.84	1711670120	159217	56.33	10780	10900	10650	14110	7610	10860	10750.08	4.34	0	3669	11273	11066	10913	10706	10553	10990	10630	362	3250	1000	6950	10	1	36212538	3860	12.28	0.54	12	0.44	868.00	19815.00	17080	20231207	-37.59	6200	20231023	71.94	13690	-22.13	20240102	10650	0.09	20240116	17080	-37.59	20231207	6200	71.94	20231023	0.97	N	084690	1000	362 억		1573295	N	N	37	N	00	N
35	20240116	110652	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10750	-110	5	-1.01	1352088320	125574	44.43	10780	10900	10660	14110	7610	10860	10766.75	4.34	0	16938	11273	11066	10913	10706	10553	10990	10630	362	3250	1000	6950	10	1	36212538	3893	12.38	0.54	12	0.35	868.00	19815.00	17080	20231207	-37.06	6200	20231023	73.39	13690	-21.48	20240102	10660	0.84	20240116	17080	-37.06	20231207	6200	73.39	20231023	0.97	N	084690	1000	362 억		1573295	N	N	37	N	00	N
36	20240116	100654	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10720	-140	5	-1.29	926203730	86009	30.43	10780	10900	10660	14110	7610	10860	10767.95	4.34	0	6884	11273	11066	10913	10706	10553	10990	10630	362	3250	1000	6950	10	1	36212538	3882	12.35	0.54	12	0.24	868.00	19815.00	17080	20231207	-37.24	6200	20231023	72.90	13690	-21.69	20240102	10660	0.56	20240116	17080	-37.24	20231207	6200	72.90	20231023	0.97	N	084690	1000	362 억		1573295	N	N	37	N	00	N
37	20240116	090652	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10720	-140	5	-1.29	174203700	16178	5.72	10780	10820	10700	14110	7610	10860	10763.86	4.34	0	1919	11273	11066	10913	10706	10553	10990	10630	362	3250	1000	6950	10	1	36212538	3882	12.35	0.54	12	0.04	868.00	19815.00	17080	20231207	-37.24	6200	20231023	72.90	13690	-21.69	20240102	10700	0.19	20240116	17080	-37.24	20231207	6200	72.90	20231023	0.97	N	084690	1000	362 억		1573295	N	N	37	N	00	N
38	20240115	160651	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10860	-130	5	-1.18	3048638120	279247	62.23	11040	11120	10760	14280	7700	10990	10917.48	4.29	-2295	21432	11643	11316	11033	10706	10423	11175	10565	362	3290	1000	7030	10	1	36212538	3933	12.51	0.55	12	0.77	868.00	19815.00	17080	20231207	-36.42	6200	20231023	75.16	13690	-20.67	20240102	10750	1.02	20240112	17080	-36.42	20231207	6200	75.16	20231023	0.96	N	084690	1000	362 억		1552980	N	N	37	N	00	N
39	20240115	150653	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10850	-140	5	-1.27	2853855900	261308	58.23	11040	11120	10760	14280	7700	10990	10921.42	4.29	-2295	18876	11643	11316	11033	10706	10423	11175	10565	362	3290	1000	7030	10	1	36212538	3929	12.50	0.55	12	0.72	868.00	19815.00	17080	20231207	-36.48	6200	20231023	75.00	13690	-20.75	20240102	10750	0.93	20240112	17080	-36.48	20231207	6200	75.00	20231023	0.96	N	084690	1000	362 억		1552980	N	N	1254	N	00	N
40	20240115	140653	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10830	-160	5	-1.46	2533239680	231777	51.65	11040	11120	10760	14280	7700	10990	10929.64	4.29	-2295	18455	11643	11316	11033	10706	10423	11175	10565	362	3290	1000	7030	10	1	36212538	3922	12.48	0.55	12	0.64	868.00	19815.00	17080	20231207	-36.59	6200	20231023	74.68	13690	-20.89	20240102	10750	0.74	20240112	17080	-36.59	20231207	6200	74.68	20231023	0.96	N	084690	1000	362 억		1552980	N	N	1254	N	00	N
41	20240115	130651	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10860	-130	5	-1.18	2083689100	190200	42.39	11040	11120	10840	14280	7700	10990	10955.25	4.29	-2295	23207	11643	11316	11033	10706	10423	11175	10565	362	3290	1000	7030	10	1	36212538	3933	12.51	0.55	12	0.53	868.00	19815.00	17080	20231207	-36.42	6200	20231023	75.16	13690	-20.67	20240102	10750	1.02	20240112	17080	-36.42	20231207	6200	75.16	20231023	0.96	N	084690	1000	362 억		1552980	N	N	1254	N	00	N
42	20240115	120652	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10930	-60	5	-0.55	1804751750	164533	36.67	11040	11120	10850	14280	7700	10990	10968.93	4.29	-2295	34494	11643	11316	11033	10706	10423	11175	10565	362	3290	1000	7030	10	1	36212538	3958	12.59	0.55	12	0.45	868.00	19815.00	17080	20231207	-36.01	6200	20231023	76.29	13690	-20.16	20240102	10750	1.67	20240112	17080	-36.01	20231207	6200	76.29	20231023	0.96	N	084690	1000	362 억		1552980	N	N	1254	N	00	N
43	20240115	110651	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10880	-110	5	-1.00	1599820210	145768	32.48	11040	11120	10850	14280	7700	10990	10975.11	4.29	-2295	25214	11643	11316	11033	10706	10423	11175	10565	362	3290	1000	7030	10	1	36212538	3940	12.53	0.55	12	0.40	868.00	19815.00	17080	20231207	-36.30	6200	20231023	75.48	13690	-20.53	20240102	10750	1.21	20240112	17080	-36.30	20231207	6200	75.48	20231023	0.96	N	084690	1000	362 억		1552980	N	N	1254	N	00	N
44	20240115	100649	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11010	20	2	0.18	993881340	90186	20.10	11040	11120	10910	14280	7700	10990	11020.35	4.29	-2295	9634	11643	11316	11033	10706	10423	11175	10565	362	3290	1000	7030	10	1	36212538	3987	12.68	0.56	12	0.25	868.00	19815.00	17080	20231207	-35.54	6200	20231023	77.58	13690	-19.58	20240102	10750	2.42	20240112	17080	-35.54	20231207	6200	77.58	20231023	0.96	N	084690	1000	362 억		1552980	N	N	1254	N	00	N
45	20240115	090651	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10980	-10	5	-0.09	257543930	23337	5.20	11040	11120	10910	14280	7700	10990	11035.88	4.29	-2295	-8560	11643	11316	11033	10706	10423	11175	10565	362	3290	1000	7030	10	1	36212538	3976	12.65	0.55	12	0.06	868.00	19815.00	17080	20231207	-35.71	6200	20231023	77.10	13690	-19.80	20240102	10750	2.14	20240112	17080	-35.71	20231207	6200	77.10	20231023	0.96	N	084690	1000	362 억		1552980	N	N	1254	N	00	N
46	20240112	160647	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10990	-370	5	-3.26	4725474190	432119	113.73	11310	11360	10750	14760	7960	11360	10935.49	4.16	-1734	45209	11693	11526	11283	11116	10873	11610	11200	362	3400	1000	7270	10	1	36212538	3980	12.66	0.55	12	1.19	868.00	19815.00	17080	20231207	-35.66	6200	20231023	77.26	13690	-19.72	20240102	10750	2.23	20240112	17080	-35.66	20231207	6200	77.26	20231023	0.95	N	084690	1000	362 억		1507081	N	N	1254	N	00	N
47	20240112	150650	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10920	-440	5	-3.87	4468446370	408643	107.55	11310	11360	10750	14760	7960	11360	10934.81	4.16	-1734	35860	11693	11526	11283	11116	10873	11610	11200	362	3400	1000	7270	10	1	36212538	3954	12.58	0.55	12	1.13	868.00	19815.00	17080	20231207	-36.07	6200	20231023	76.13	13690	-20.23	20240102	10750	1.58	20240112	17080	-36.07	20231207	6200	76.13	20231023	0.95	N	084690	1000	362 억		1507081	N	N	60	N	00	N
48	20240112	140649	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10810	-550	5	-4.84	4114669630	376128	98.99	11310	11360	10750	14760	7960	11360	10939.51	4.16	-1734	36947	11693	11526	11283	11116	10873	11610	11200	362	3400	1000	7270	10	1	36212538	3915	12.45	0.55	12	1.04	868.00	19815.00	17080	20231207	-36.71	6200	20231023	74.35	13690	-21.04	20240102	10750	0.56	20240112	17080	-36.71	20231207	6200	74.35	20231023	0.95	N	084690	1000	362 억		1507081	N	N	60	N	00	N
49	20240112	130646	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10930	-430	5	-3.79	2851849550	259497	68.29	11310	11360	10840	14760	7960	11360	10989.87	4.16	-1734	-529	11693	11526	11283	11116	10873	11610	11200	362	3400	1000	7270	10	1	36212538	3958	12.59	0.55	12	0.72	868.00	19815.00	17080	20231207	-36.01	6200	20231023	76.29	13690	-20.16	20240102	10840	0.83	20240112	17080	-36.01	20231207	6200	76.29	20231023	0.95	N	084690	1000	362 억		1507081	N	N	60	N	00	N
50	20240112	120649	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10970	-390	5	-3.43	2542452480	231284	60.87	11310	11360	10840	14760	7960	11360	10992.72	4.16	-1734	-1308	11693	11526	11283	11116	10873	11610	11200	362	3400	1000	7270	10	1	36212538	3973	12.64	0.55	12	0.64	868.00	19815.00	17080	20231207	-35.77	6200	20231023	76.94	13690	-19.87	20240102	10840	1.20	20240112	17080	-35.77	20231207	6200	76.94	20231023	0.95	N	084690	1000	362 억		1507081	N	N	60	N	00	N
51	20240112	110646	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10970	-390	5	-3.43	2192013750	199384	52.47	11310	11360	10840	14760	7960	11360	10993.87	4.16	-1734	-4848	11693	11526	11283	11116	10873	11610	11200	362	3400	1000	7270	10	1	36212538	3973	12.64	0.55	12	0.55	868.00	19815.00	17080	20231207	-35.77	6200	20231023	76.94	13690	-19.87	20240102	10840	1.20	20240112	17080	-35.77	20231207	6200	76.94	20231023	0.95	N	084690	1000	362 억		1507081	N	N	60	N	00	N
52	20240112	100647	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10960	-400	5	-3.52	1751466900	159345	41.94	11310	11360	10840	14760	7960	11360	10991.59	4.16	-1734	-16888	11693	11526	11283	11116	10873	11610	11200	362	3400	1000	7270	10	1	36212538	3969	12.63	0.55	12	0.44	868.00	19815.00	17080	20231207	-35.83	6200	20231023	76.77	13690	-19.94	20240102	10840	1.11	20240112	17080	-35.83	20231207	6200	76.77	20231023	0.95	N	084690	1000	362 억		1507081	N	N	60	N	00	N
53	20240112	090647	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11120	-240	5	-2.11	228283850	20376	5.36	11310	11360	11120	14760	7960	11360	11203.31	4.16	-1734	-5948	11693	11526	11283	11116	10873	11610	11200	362	3400	1000	7270	10	1	36212538	4027	12.81	0.56	12	0.06	868.00	19815.00	17080	20231207	-34.89	6200	20231023	79.35	13690	-18.77	20240102	10880	2.21	20240110	17080	-34.89	20231207	6200	79.35	20231023	0.95	N	084690	1000	362 억		1507081	N	N	60	N	00	N
54	20240111	160643	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11360	240	2	2.16	4234764230	376366	57.65	11130	11450	11040	14450	7790	11120	11251.71	4.02	-5597	45304	11906	11512	11196	10802	10486	11355	10645	362	3330	1000	7110	10	1	36212538	4114	13.09	0.57	12	1.04	868.00	19815.00	17080	20231207	-33.49	6200	20231023	83.23	13690	-17.02	20240102	10880	4.41	20240110	17080	-33.49	20231207	6200	83.23	20231023	0.84	N	084690	1000	362 억		1456205	N	N	60	N	00	N
55	20240111	150648	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11280	160	2	1.44	3899086090	346752	53.11	11130	11450	11040	14450	7790	11120	11244.74	4.02	-5597	47765	11906	11512	11196	10802	10486	11355	10645	362	3330	1000	7110	10	1	36212538	4085	13.00	0.57	12	0.96	868.00	19815.00	17080	20231207	-33.96	6200	20231023	81.94	13690	-17.60	20240102	10880	3.68	20240110	17080	-33.96	20231207	6200	81.94	20231023	0.84	N	084690	1000	362 억		1456205	N	N	48	N	00	N
56	20240111	140646	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11300	180	2	1.62	3507873800	312118	47.81	11130	11450	11040	14450	7790	11120	11239.09	4.02	-5597	40725	11906	11512	11196	10802	10486	11355	10645	362	3330	1000	7110	10	1	36212538	4092	13.02	0.57	12	0.86	868.00	19815.00	17080	20231207	-33.84	6200	20231023	82.26	13690	-17.46	20240102	10880	3.86	20240110	17080	-33.84	20231207	6200	82.26	20231023	0.84	N	084690	1000	362 억		1456205	N	N	48	N	00	N
57	20240111	130644	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11210	90	2	0.81	2966234970	263882	40.42	11130	11450	11040	14450	7790	11120	11240.95	4.02	-5597	19063	11906	11512	11196	10802	10486	11355	10645	362	3330	1000	7110	10	1	36212538	4059	12.91	0.57	12	0.73	868.00	19815.00	17080	20231207	-34.37	6200	20231023	80.81	13690	-18.12	20240102	10880	3.03	20240110	17080	-34.37	20231207	6200	80.81	20231023	0.84	N	084690	1000	362 억		1456205	N	N	48	N	00	N
58	20240111	120644	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11230	110	2	0.99	2771905280	246540	37.76	11130	11450	11040	14450	7790	11120	11243.43	4.02	-5597	20691	11906	11512	11196	10802	10486	11355	10645	362	3330	1000	7110	10	1	36212538	4067	12.94	0.57	12	0.68	868.00	19815.00	17080	20231207	-34.25	6200	20231023	81.13	13690	-17.97	20240102	10880	3.22	20240110	17080	-34.25	20231207	6200	81.13	20231023	0.84	N	084690	1000	362 억		1456205	N	N	48	N	00	N
59	20240111	110647	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11250	130	2	1.17	2533158080	225269	34.51	11130	11450	11040	14450	7790	11120	11245.26	4.02	-5597	24733	11906	11512	11196	10802	10486	11355	10645	362	3330	1000	7110	10	1	36212538	4074	12.96	0.57	12	0.62	868.00	19815.00	17080	20231207	-34.13	6200	20231023	81.45	13690	-17.82	20240102	10880	3.40	20240110	17080	-34.13	20231207	6200	81.45	20231023	0.84	N	084690	1000	362 억		1456205	N	N	48	N	00	N
60	20240111	100645	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11300	180	2	1.62	1726980400	154010	23.59	11130	11350	11040	14450	7790	11120	11213.67	4.02	-5597	18590	11906	11512	11196	10802	10486	11355	10645	362	3330	1000	7110	10	1	36212538	4092	13.02	0.57	12	0.43	868.00	19815.00	17080	20231207	-33.84	6200	20231023	82.26	13690	-17.46	20240102	10880	3.86	20240110	17080	-33.84	20231207	6200	82.26	20231023	0.84	N	084690	1000	362 억		1456205	N	N	48	N	00	N
61	20240111	090644	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11150	30	2	0.27	230428320	20681	3.17	11130	11260	11040	14450	7790	11120	11142.46	4.02	-5597	6132	11906	11512	11196	10802	10486	11355	10645	362	3330	1000	7110	10	1	36212538	4038	12.85	0.56	12	0.06	868.00	19815.00	17080	20231207	-34.72	6200	20231023	79.84	13690	-18.55	20240102	10880	2.48	20240110	17080	-34.72	20231207	6200	79.84	20231023	0.84	N	084690	1000	362 억		1456205	N	N	48	N	00	N
62	20240110	160642	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11120	-30	5	-0.27	7260533180	648129	98.37	11220	11590	10880	14490	7810	11150	11202.34	4.11	-4353	-25689	11730	11440	11220	10930	10710	11330	10820	362	3340	1000	7130	10	1	36212538	4027	12.81	0.56	12	1.79	868.00	19815.00	17080	20231207	-34.89	6200	20231023	79.35	13690	-18.77	20240102	10880	2.21	20240110	17080	-34.89	20231207	6200	79.35	20231023	0.88	N	084690	1000	362 억		1486610	N	N	48	N	00	N
63	20240110	150645	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11120	-30	5	-0.27	6773702070	604307	91.72	11220	11590	10880	14490	7810	11150	11209.07	4.11	-4353	-28302	11730	11440	11220	10930	10710	11330	10820	362	3340	1000	7130	10	1	36212538	4027	12.81	0.56	12	1.67	868.00	19815.00	17080	20231207	-34.89	6200	20231023	79.35	13690	-18.77	20240102	10880	2.21	20240110	17080	-34.89	20231207	6200	79.35	20231023	0.88	N	084690	1000	362 억		1486610	N	N	1	N	00	N
64	20240110	140646	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11200	50	2	0.45	6199635450	552762	83.89	11220	11590	10880	14490	7810	11150	11215.78	4.11	-4353	-31868	11730	11440	11220	10930	10710	11330	10820	362	3340	1000	7130	10	1	36212538	4056	12.90	0.57	12	1.53	868.00	19815.00	17080	20231207	-34.43	6200	20231023	80.65	13690	-18.19	20240102	10880	2.94	20240110	17080	-34.43	20231207	6200	80.65	20231023	0.88	N	084690	1000	362 억		1486610	N	N	1	N	00	N
65	20240110	130644	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11230	80	2	0.72	5587171350	497956	75.58	11220	11590	10880	14490	7810	11150	11220.25	4.11	-4353	-36181	11730	11440	11220	10930	10710	11330	10820	362	3340	1000	7130	10	1	36212538	4067	12.94	0.57	12	1.38	868.00	19815.00	17080	20231207	-34.25	6200	20231023	81.13	13690	-17.97	20240102	10880	3.22	20240110	17080	-34.25	20231207	6200	81.13	20231023	0.88	N	084690	1000	362 억		1486610	N	N	1	N	00	N
66	20240110	120645	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11230	80	2	0.72	4640009900	413995	62.83	11220	11590	10880	14490	7810	11150	11207.93	4.11	-4353	-37928	11730	11440	11220	10930	10710	11330	10820	362	3340	1000	7130	10	1	36212538	4067	12.94	0.57	12	1.14	868.00	19815.00	17080	20231207	-34.25	6200	20231023	81.13	13690	-17.97	20240102	10880	3.22	20240110	17080	-34.25	20231207	6200	81.13	20231023	0.88	N	084690	1000	362 억		1486610	N	N	1	N	00	N
67	20240110	110644	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11150	0	3	0.00	4284750800	382184	58.01	11220	11590	10880	14490	7810	11150	11211.27	4.11	-4353	-43775	11730	11440	11220	10930	10710	11330	10820	362	3340	1000	7130	10	1	36212538	4038	12.85	0.56	12	1.06	868.00	19815.00	17080	20231207	-34.72	6200	20231023	79.84	13690	-18.55	20240102	10880	2.48	20240110	17080	-34.72	20231207	6200	79.84	20231023	0.88	N	084690	1000	362 억		1486610	N	N	1	N	00	N
68	20240110	100643	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10990	-160	5	-1.43	3562745260	317083	48.12	11220	11590	10880	14490	7810	11150	11236.08	4.11	-4353	-43517	11730	11440	11220	10930	10710	11330	10820	362	3340	1000	7130	10	1	36212538	3980	12.66	0.55	12	0.88	868.00	19815.00	17080	20231207	-35.66	6200	20231023	77.26	13690	-19.72	20240102	10880	1.01	20240110	17080	-35.66	20231207	6200	77.26	20231023	0.88	N	084690	1000	362 억		1486610	N	N	1	N	00	N
69	20240110	090642	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11440	290	2	2.60	1191712050	104195	15.81	11220	11590	11210	14490	7810	11150	11438.13	4.11	-4353	18	11730	11440	11220	10930	10710	11330	10820	362	3340	1000	7130	10	1	36212538	4143	13.18	0.58	12	0.29	868.00	19815.00	17080	20231207	-33.02	6200	20231023	84.52	13690	-16.44	20240102	11000	4.00	20240109	17080	-33.02	20231207	6200	84.52	20231023	0.88	N	084690	1000	362 억		1486610	N	N	1	N	00	N
70	20240109	160641	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11150	-320	5	-2.79	7274329960	651919	143.17	11470	11510	11000	14910	8030	11470	11158.35	4.35	-2239	-83213	11883	11676	11413	11206	10943	11780	11310	362	3440	1000	7340	10	1	36212538	4038	12.85	0.56	12	1.80	868.00	19815.00	17080	20231207	-34.72	6200	20231023	79.84	13690	-18.55	20240102	11000	1.36	20240109	17080	-34.72	20231207	6200	79.84	20231023	0.88	N	084690	1000	362 억		1574389	N	N	1	N	00	N
71	20240109	150642	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11140	-330	5	-2.88	6930541740	621042	136.39	11470	11510	11000	14910	8030	11470	11159.52	4.35	-2239	-85563	11883	11676	11413	11206	10943	11780	11310	362	3440	1000	7340	10	1	36212538	4034	12.83	0.56	12	1.71	868.00	19815.00	17080	20231207	-34.78	6200	20231023	79.68	13690	-18.63	20240102	11000	1.27	20240109	17080	-34.78	20231207	6200	79.68	20231023	0.88	N	084690	1000	362 억		1574389	N	N	128	N	00	N
72	20240109	140642	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11070	-400	5	-3.49	5884704950	527309	115.81	11470	11510	11000	14910	8030	11470	11159.86	4.35	-2239	-81699	11883	11676	11413	11206	10943	11780	11310	362	3440	1000	7340	10	1	36212538	4009	12.75	0.56	12	1.46	868.00	19815.00	17080	20231207	-35.19	6200	20231023	78.55	13690	-19.14	20240102	11000	0.64	20240109	17080	-35.19	20231207	6200	78.55	20231023	0.88	N	084690	1000	362 억		1574389	N	N	128	N	00	N
73	20240109	130642	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11090	-380	5	-3.31	4783610690	427647	93.92	11470	11510	11070	14910	8030	11470	11185.87	4.35	-2239	-75576	11883	11676	11413	11206	10943	11780	11310	362	3440	1000	7340	10	1	36212538	4016	12.78	0.56	12	1.18	868.00	19815.00	17080	20231207	-35.07	6200	20231023	78.87	13690	-18.99	20240102	11070	0.18	20240109	17080	-35.07	20231207	6200	78.87	20231023	0.88	N	084690	1000	362 억		1574389	N	N	128	N	00	N
74	20240109	120647	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11150	-320	5	-2.79	4155350730	371051	81.49	11470	11510	11070	14910	8030	11470	11198.84	4.35	-2239	-66747	11883	11676	11413	11206	10943	11780	11310	362	3440	1000	7340	10	1	36212538	4038	12.85	0.56	12	1.02	868.00	19815.00	17080	20231207	-34.72	6200	20231023	79.84	13690	-18.55	20240102	11070	0.72	20240109	17080	-34.72	20231207	6200	79.84	20231023	0.88	N	084690	1000	362 억		1574389	N	N	128	N	00	N
75	20240109	110643	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11170	-300	5	-2.62	3594586920	320915	70.48	11470	11510	11070	14910	8030	11470	11201.03	4.35	-2239	-75689	11883	11676	11413	11206	10943	11780	11310	362	3440	1000	7340	10	1	36212538	4045	12.87	0.56	12	0.89	868.00	19815.00	17080	20231207	-34.60	6200	20231023	80.16	13690	-18.41	20240102	11070	0.90	20240109	17080	-34.60	20231207	6200	80.16	20231023	0.88	N	084690	1000	362 억		1574389	N	N	128	N	00	N
76	20240109	100642	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11170	-300	5	-2.62	2496296850	222524	48.87	11470	11510	11080	14910	8030	11470	11218.07	4.35	-2239	-52143	11883	11676	11413	11206	10943	11780	11310	362	3440	1000	7340	10	1	36212538	4045	12.87	0.56	12	0.61	868.00	19815.00	17080	20231207	-34.60	6200	20231023	80.16	13690	-18.41	20240102	11080	0.81	20240109	17080	-34.60	20231207	6200	80.16	20231023	0.88	N	084690	1000	362 억		1574389	N	N	128	N	00	N
77	20240109	090642	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11460	-10	5	-0.09	388781390	34039	7.48	11470	11510	11240	14910	8030	11470	11421.60	4.35	-2239	-9823	11883	11676	11413	11206	10943	11780	11310	362	3440	1000	7340	10	1	36212538	4150	13.20	0.58	12	0.09	868.00	19815.00	17080	20231207	-32.90	6200	20231023	84.84	13690	-16.29	20240102	11150	2.78	20240108	17080	-32.90	20231207	6200	84.84	20231023	0.88	N	084690	1000	362 억		1574389	N	N	128	N	00	N
78	20240108	160641	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11470	160	2	1.41	5136861490	449916	83.15	11310	11620	11150	14700	7920	11310	11417.28	4.44	-1700	-34346	12036	11672	11436	11072	10836	11555	10955	362	3390	1000	7230	10	1	36212538	4154	13.21	0.58	12	1.24	868.00	19815.00	17080	20231207	-32.85	6200	20231023	85.00	13690	-16.22	20240102	11150	2.87	20240108	17080	-32.85	20231207	6200	85.00	20231023	0.87	N	084690	1000	362 억		1607067	N	N	128	N	00	N
79	20240108	150642	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11450	140	2	1.24	4918312080	430837	79.62	11310	11620	11150	14700	7920	11310	11415.73	4.44	-1700	-31829	12036	11672	11436	11072	10836	11555	10955	362	3390	1000	7230	10	1	36212538	4146	13.19	0.58	12	1.19	868.00	19815.00	17080	20231207	-32.96	6200	20231023	84.68	13690	-16.36	20240102	11150	2.69	20240108	17080	-32.96	20231207	6200	84.68	20231023	0.87	N	084690	1000	362 억		1607067	N	N	137	N	00	N
80	20240108	140641	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11440	130	2	1.15	4449132660	389845	72.04	11310	11620	11150	14700	7920	11310	11412.59	4.44	-1700	-33058	12036	11672	11436	11072	10836	11555	10955	362	3390	1000	7230	10	1	36212538	4143	13.18	0.58	12	1.08	868.00	19815.00	17080	20231207	-33.02	6200	20231023	84.52	13690	-16.44	20240102	11150	2.60	20240108	17080	-33.02	20231207	6200	84.52	20231023	0.87	N	084690	1000	362 억		1607067	N	N	137	N	00	N
81	20240108	130641	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11490	180	2	1.59	3997198220	350327	64.74	11310	11620	11150	14700	7920	11310	11409.93	4.44	-1700	-30821	12036	11672	11436	11072	10836	11555	10955	362	3390	1000	7230	10	1	36212538	4161	13.24	0.58	12	0.97	868.00	19815.00	17080	20231207	-32.73	6200	20231023	85.32	13690	-16.07	20240102	11150	3.05	20240108	17080	-32.73	20231207	6200	85.32	20231023	0.87	N	084690	1000	362 억		1607067	N	N	137	N	00	N
82	20240108	120641	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11570	260	2	2.30	3514882180	308500	57.01	11310	11620	11150	14700	7920	11310	11393.48	4.44	-1700	-28721	12036	11672	11436	11072	10836	11555	10955	362	3390	1000	7230	10	1	36212538	4190	13.33	0.58	12	0.85	868.00	19815.00	17080	20231207	-32.26	6200	20231023	86.61	13690	-15.49	20240102	11150	3.77	20240108	17080	-32.26	20231207	6200	86.61	20231023	0.87	N	084690	1000	362 억		1607067	N	N	137	N	00	N
83	20240108	110642	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11500	190	2	1.68	2799089820	246452	45.55	11310	11590	11150	14700	7920	11310	11357.56	4.44	-1700	-25551	12036	11672	11436	11072	10836	11555	10955	362	3390	1000	7230	10	1	36212538	4164	13.25	0.58	12	0.68	868.00	19815.00	17080	20231207	-32.67	6200	20231023	85.48	13690	-16.00	20240102	11150	3.14	20240108	17080	-32.67	20231207	6200	85.48	20231023	0.87	N	084690	1000	362 억		1607067	N	N	137	N	00	N
84	20240108	100643	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11360	50	2	0.44	1896275940	167768	31.00	11310	11530	11150	14700	7920	11310	11302.96	4.44	-1700	-29635	12036	11672	11436	11072	10836	11555	10955	362	3390	1000	7230	10	1	36212538	4114	13.09	0.57	12	0.46	868.00	19815.00	17080	20231207	-33.49	6200	20231023	83.23	13690	-17.02	20240102	11150	1.88	20240108	17080	-33.49	20231207	6200	83.23	20231023	0.87	N	084690	1000	362 억		1607067	N	N	137	N	00	N
85	20240108	090640	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11220	-90	5	-0.80	404625100	36055	6.66	11310	11340	11150	14700	7920	11310	11222.24	4.44	-1700	3818	12036	11672	11436	11072	10836	11555	10955	362	3390	1000	7230	10	1	36212538	4063	12.93	0.57	12	0.10	868.00	19815.00	17080	20231207	-34.31	6200	20231023	80.97	13690	-18.04	20240102	11150	0.63	20240108	17080	-34.31	20231207	6200	80.97	20231023	0.87	N	084690	1000	362 억		1607067	N	N	137	N	00	N
86	20240105	160640	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11310	-260	5	-2.25	6093938180	537816	59.66	11800	11800	11200	15040	8100	11570	11330.84	4.68	0	-92235	12430	12000	11750	11320	11070	11875	11195	362	3470	1000	7400	10	1	36212538	4096	13.03	0.57	12	1.49	868.00	19815.00	17080	20231207	-33.78	6200	20231023	82.42	13690	-17.38	20240102	11200	0.98	20240105	17080	-33.78	20231207	6200	82.42	20231023	0.88	N	084690	1000	362 억		1695979	N	N	137	N	00	N
87	20240105	150642	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11300	-270	5	-2.33	5836730390	515075	57.14	11800	11800	11200	15040	8100	11570	11331.74	4.68	0	-86487	12430	12000	11750	11320	11070	11875	11195	362	3470	1000	7400	10	1	36212538	4092	13.02	0.57	12	1.42	868.00	19815.00	17080	20231207	-33.84	6200	20231023	82.26	13690	-17.46	20240102	11200	0.89	20240105	17080	-33.84	20231207	6200	82.26	20231023	0.88	N	084690	1000	362 억		1695979	N	N	294	N	00	N
88	20240105	140639	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11360	-210	5	-1.82	5141750860	453747	50.34	11800	11800	11200	15040	8100	11570	11331.68	4.68	0	-92563	12430	12000	11750	11320	11070	11875	11195	362	3470	1000	7400	10	1	36212538	4114	13.09	0.57	12	1.25	868.00	19815.00	17080	20231207	-33.49	6200	20231023	83.23	13690	-17.02	20240102	11200	1.43	20240105	17080	-33.49	20231207	6200	83.23	20231023	0.88	N	084690	1000	362 억		1695979	N	N	294	N	00	N
89	20240105	130640	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11290	-280	5	-2.42	4100251160	361317	40.08	11800	11800	11270	15040	8100	11570	11347.98	4.68	0	-64840	12430	12000	11750	11320	11070	11875	11195	362	3470	1000	7400	10	1	36212538	4088	13.01	0.57	12	1.00	868.00	19815.00	17080	20231207	-33.90	6200	20231023	82.10	13690	-17.53	20240102	11270	0.18	20240105	17080	-33.90	20231207	6200	82.10	20231023	0.88	N	084690	1000	362 억		1695979	N	N	294	N	00	N
90	20240105	120640	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11300	-270	5	-2.33	3640469670	320586	35.56	11800	11800	11270	15040	8100	11570	11355.57	4.68	0	-57453	12430	12000	11750	11320	11070	11875	11195	362	3470	1000	7400	10	1	36212538	4092	13.02	0.57	12	0.89	868.00	19815.00	17080	20231207	-33.84	6200	20231023	82.26	13690	-17.46	20240102	11270	0.27	20240105	17080	-33.84	20231207	6200	82.26	20231023	0.88	N	084690	1000	362 억		1695979	N	N	294	N	00	N
91	20240105	110638	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11300	-270	5	-2.33	3224565620	283792	31.48	11800	11800	11270	15040	8100	11570	11362.32	4.68	0	-43131	12430	12000	11750	11320	11070	11875	11195	362	3470	1000	7400	10	1	36212538	4092	13.02	0.57	12	0.78	868.00	19815.00	17080	20231207	-33.84	6200	20231023	82.26	13690	-17.46	20240102	11270	0.27	20240105	17080	-33.84	20231207	6200	82.26	20231023	0.88	N	084690	1000	362 억		1695979	N	N	294	N	00	N
92	20240105	100642	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11320	-250	5	-2.16	2285812620	200910	22.29	11800	11800	11270	15040	8100	11570	11377.15	4.68	0	-36453	12430	12000	11750	11320	11070	11875	11195	362	3470	1000	7400	10	1	36212538	4099	13.04	0.57	12	0.55	868.00	19815.00	17080	20231207	-33.72	6200	20231023	82.58	13690	-17.31	20240102	11270	0.44	20240105	17080	-33.72	20231207	6200	82.58	20231023	0.88	N	084690	1000	362 억		1695979	N	N	294	N	00	N
93	20240105	090639	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11470	-100	5	-0.86	452111720	39184	4.35	11800	11800	11370	15040	8100	11570	11538.05	4.68	0	-11326	12430	12000	11750	11320	11070	11875	11195	362	3470	1000	7400	10	1	36212538	4154	13.21	0.58	12	0.11	868.00	19815.00	17080	20231207	-32.85	6200	20231023	85.00	13690	-16.22	20240102	11370	0.88	20240105	17080	-32.85	20231207	6200	85.00	20231023	0.88	N	084690	1000	362 억		1695979	N	N	294	N	00	N
94	20240104	160637	57	100.00	KOSPI		금융업	N	N	N	N		N	11570	-710	5	-5.78	10533466450	893276	105.50	12160	12180	11500	15960	8600	12280	11792.06	5.07	-78	-134195	13426	12852	12526	11952	11626	12690	11790	362	3680	1000	7850	10	1	36212538	4190	13.33	0.58	12	2.47	868.00	19815.00	17080	20231207	-32.26	6200	20231023	86.61	13690	-15.49	20240102	11500	0.61	20240104	17080	-32.26	20231207	6200	86.61	20231023	0.89	N	084690	1000	362 억		1835670	N	N	294	N	00	N
95	20240104	150638	57	100.00	KOSPI		금융업	N	N	N	N		N	11560	-720	5	-5.86	9986194630	845950	99.91	12160	12180	11500	15960	8600	12280	11804.68	5.07	-78	-115864	13426	12852	12526	11952	11626	12690	11790	362	3680	1000	7850	10	1	36212538	4186	13.32	0.58	12	2.34	868.00	19815.00	17080	20231207	-32.32	6200	20231023	86.45	13690	-15.56	20240102	11500	0.52	20240104	17080	-32.32	20231207	6200	86.45	20231023	0.89	N	084690	1000	362 억		1835670	N	N	485	N	00	N
96	20240104	140638	57	100.00	KOSPI		금융업	N	N	N	N		N	11740	-540	5	-4.40	7728998300	651663	76.97	12160	12180	11650	15960	8600	12280	11860.38	5.07	-78	-44472	13426	12852	12526	11952	11626	12690	11790	362	3680	1000	7850	10	1	36212538	4251	13.53	0.59	12	1.80	868.00	19815.00	17080	20231207	-31.26	6200	20231023	89.35	13690	-14.24	20240102	11650	0.77	20240104	17080	-31.26	20231207	6200	89.35	20231023	0.89	N	084690	1000	362 억		1835670	N	N	485	N	00	N
97	20240104	130638	57	100.00	KOSPI		금융업	N	N	N	N		N	11840	-440	5	-3.58	7019901660	591314	69.84	12160	12180	11650	15960	8600	12280	11871.66	5.07	-78	-26058	13426	12852	12526	11952	11626	12690	11790	362	3680	1000	7850	10	1	36212538	4288	13.64	0.60	12	1.63	868.00	19815.00	17080	20231207	-30.68	6200	20231023	90.97	13690	-13.51	20240102	11650	1.63	20240104	17080	-30.68	20231207	6200	90.97	20231023	0.89	N	084690	1000	362 억		1835670	N	N	485	N	00	N
98	20240104	120637	57	100.00	KOSPI		금융업	N	N	N	N		N	11810	-470	5	-3.83	6321171040	532048	62.84	12160	12180	11650	15960	8600	12280	11880.78	5.07	-78	-26738	13426	12852	12526	11952	11626	12690	11790	362	3680	1000	7850	10	1	36212538	4277	13.61	0.60	12	1.47	868.00	19815.00	17080	20231207	-30.85	6200	20231023	90.48	13690	-13.73	20240102	11650	1.37	20240104	17080	-30.85	20231207	6200	90.48	20231023	0.89	N	084690	1000	362 억		1835670	N	N	485	N	00	N
99	20240104	110636	57	100.00	KOSPI		금융업	N	N	N	N		N	11720	-560	5	-4.56	5222556330	438532	51.79	12160	12180	11720	15960	8600	12280	11909.13	5.07	-78	-34976	13426	12852	12526	11952	11626	12690	11790	362	3680	1000	7850	10	1	36212538	4244	13.50	0.59	12	1.21	868.00	19815.00	17080	20231207	-31.38	6200	20231023	89.03	13690	-14.39	20240102	11720	0.00	20240104	17080	-31.38	20231207	6200	89.03	20231023	0.89	N	084690	1000	362 억		1835670	N	N	485	N	00	N
100	20240104	100635	57	100.00	KOSPI		금융업	N	N	N	N		N	11960	-320	5	-2.61	3183941450	266466	31.47	12160	12180	11830	15960	8600	12280	11948.70	5.07	-78	31223	13426	12852	12526	11952	11626	12690	11790	362	3680	1000	7850	10	1	36212538	4331	13.78	0.60	12	0.74	868.00	19815.00	17080	20231207	-29.98	6200	20231023	92.90	13690	-12.64	20240102	11830	1.10	20240104	17080	-29.98	20231207	6200	92.90	20231023	0.89	N	084690	1000	362 억		1835670	N	N	485	N	00	N
101	20240104	090639	57	100.00	KOSPI		금융업	N	N	N	N		N	11970	-310	5	-2.52	703717960	58775	6.94	12160	12160	11830	15960	8600	12280	11972.76	5.07	-78	2799	13426	12852	12526	11952	11626	12690	11790	362	3680	1000	7850	10	1	36212538	4335	13.79	0.60	12	0.16	868.00	19815.00	17080	20231207	-29.92	6200	20231023	93.06	13690	-12.56	20240102	11830	1.18	20240104	17080	-29.92	20231207	6200	93.06	20231023	0.89	N	084690	1000	362 억		1835670	N	N	485	N	00	N
102	20240103	160635	57	100.00	KOSPI		금융업	N	N	N	N		N	12280	-360	5	-2.85	10507418140	836090	38.92	12700	13100	12200	16430	8850	12640	12567.96	5.33	0	-100933	14060	13350	12980	12270	11900	13165	12085	362	3790	1000	8080	10	1	36212538	4447	14.15	0.62	12	2.31	868.00	19815.00	17080	20231207	-28.10	6200	20231023	98.06	13690	-10.30	20240102	12200	0.66	20240103	17080	-28.10	20231207	6200	98.06	20231023	0.89	N	084690	1000	362 억		1931041	N	N	485	N	00	N
103	20240103	150634	57	100.00	KOSPI		금융업	N	N	N	N		N	12300	-340	5	-2.69	10116134710	804229	37.43	12700	13100	12200	16430	8850	12640	12578.63	5.33	0	-94545	14060	13350	12980	12270	11900	13165	12085	362	3790	1000	8080	10	1	36212538	4454	14.17	0.62	12	2.22	868.00	19815.00	17080	20231207	-27.99	6200	20231023	98.39	13690	-10.15	20240102	12200	0.82	20240103	17080	-27.99	20231207	6200	98.39	20231023	0.89	N	084690	1000	362 억		1931041	N	N	8	N	00	N
104	20240103	140632	57	100.00	KOSPI		금융업	N	N	N	N		N	12260	-380	5	-3.01	9338028090	740625	34.47	12700	13100	12200	16430	8850	12640	12608.28	5.33	0	-95026	14060	13350	12980	12270	11900	13165	12085	362	3790	1000	8080	10	1	36212538	4440	14.12	0.62	12	2.05	868.00	19815.00	17080	20231207	-28.22	6200	20231023	97.74	13690	-10.45	20240102	12200	0.49	20240103	17080	-28.22	20231207	6200	97.74	20231023	0.89	N	084690	1000	362 억		1931041	N	N	8	N	00	N
105	20240103	130635	57	100.00	KOSPI		금융업	N	N	N	N		N	12210	-430	5	-3.40	8735540450	691539	32.19	12700	13100	12200	16430	8850	12640	12632.02	5.33	0	-101223	14060	13350	12980	12270	11900	13165	12085	362	3790	1000	8080	10	1	36212538	4422	14.07	0.62	12	1.91	868.00	19815.00	17080	20231207	-28.51	6200	20231023	96.94	13690	-10.81	20240102	12200	0.08	20240103	17080	-28.51	20231207	6200	96.94	20231023	0.89	N	084690	1000	362 억		1931041	N	N	8	N	00	N
106	20240103	120637	57	100.00	KOSPI		금융업	N	N	N	N		N	12390	-250	5	-1.98	7582880870	597761	27.82	12700	13100	12360	16430	8850	12640	12685.52	5.33	0	-103371	14060	13350	12980	12270	11900	13165	12085	362	3790	1000	8080	10	1	36212538	4487	14.27	0.63	12	1.65	868.00	19815.00	17080	20231207	-27.46	6200	20231023	99.84	13690	-9.50	20240102	12360	0.24	20240103	17080	-27.46	20231207	6200	99.84	20231023	0.89	N	084690	1000	362 억		1931041	N	N	8	N	00	N
107	20240103	110633	57	100.00	KOSPI		금융업	N	N	N	N		N	12540	-100	5	-0.79	6726073720	528893	24.62	12700	13100	12400	16430	8850	12640	12717.36	5.33	0	-73478	14060	13350	12980	12270	11900	13165	12085	362	3790	1000	8080	10	1	36212538	4541	14.45	0.63	12	1.46	868.00	19815.00	17080	20231207	-26.58	6200	20231023	102.26	13690	-8.40	20240102	12400	1.13	20240103	17080	-26.58	20231207	6200	102.26	20231023	0.89	N	084690	1000	362 억		1931041	N	N	8	N	00	N
108	20240103	100634	57	100.00	KOSPI		금융업	N	N	N	N		N	12460	-180	5	-1.42	6028346900	473116	22.02	12700	13100	12420	16430	8850	12640	12741.93	5.33	0	-78206	14060	13350	12980	12270	11900	13165	12085	362	3790	1000	8080	10	1	36212538	4512	14.35	0.63	12	1.31	868.00	19815.00	17080	20231207	-27.05	6200	20231023	100.97	13690	-8.98	20240102	12420	0.32	20240103	17080	-27.05	20231207	6200	100.97	20231023	0.89	N	084690	1000	362 억		1931041	N	N	8	N	00	N
109	20240103	090633	57	100.00	KOSPI		금융업	N	N	N	N		N	12780	140	2	1.11	2457610990	189770	8.83	12700	13100	12700	16430	8850	12640	12951.48	5.33	0	-45670	14060	13350	12980	12270	11900	13165	12085	362	3790	1000	8080	10	1	36212538	4628	14.72	0.64	12	0.52	868.00	19815.00	17080	20231207	-25.18	6200	20231023	106.13	13690	-6.65	20240102	12610	1.35	20240102	17080	-25.18	20231207	6200	106.13	20231023	0.89	N	084690	1000	362 억		1931041	N	N	8	N	00	N
110	20240102	160633	54	100.00	KOSPI		금융업	N	N	N	N		N	12640	-690	5	-5.18	27892733780	2125808	36.77	13200	13690	12610	17320	9340	13330	13120.95	5.52	0	-75580	15336	14332	12956	11952	10576	14835	12455	362	3990	1000	8530	10	1	36212538	4577	14.56	0.64	12	5.87	868.00	19815.00	17080	20231207	-26.00	6200	20231023	103.87	13690	-7.67	20240102	12610	0.24	20240102	17080	-26.00	20231207	6200	103.87	20231023	0.94	N	084690	1000	362 억		1997478	N	N	8	N	01	N
111	20240102	150633	54	100.00	KOSPI		금융업	N	N	N	N		N	12620	-710	5	-5.33	26895426790	2046912	35.41	13200	13690	12610	17320	9340	13330	13138.63	5.52	0	-78525	15336	14332	12956	11952	10576	14835	12455	362	3990	1000	8530	10	1	36212538	4570	14.54	0.64	12	5.65	868.00	19815.00	17080	20231207	-26.11	6200	20231023	103.55	13690	-7.82	20240102	12610	0.08	20240102	17080	-26.11	20231207	6200	103.55	20231023	0.94	N	084690	1000	362 억		1997478	N	N	33	N	01	N
112	20240102	140634	54	100.00	KOSPI		금융업	N	N	N	N		N	12680	-650	5	-4.88	25162633810	1910355	33.04	13200	13690	12630	17320	9340	13330	13170.92	5.52	0	-89597	15336	14332	12956	11952	10576	14835	12455	362	3990	1000	8530	10	1	36212538	4592	14.61	0.64	12	5.28	868.00	19815.00	17080	20231207	-25.76	6200	20231023	104.52	13690	-7.38	20240102	12630	0.40	20240102	17080	-25.76	20231207	6200	104.52	20231023	0.94	N	084690	1000	362 억		1997478	N	N	33	N	01	N
113	20240102	130630	54	100.00	KOSPI		금융업	N	N	N	N		N	12780	-550	5	-4.13	23188664810	1755282	30.36	13200	13690	12720	17320	9340	13330	13210.15	5.52	0	-55482	15336	14332	12956	11952	10576	14835	12455	362	3990	1000	8530	10	1	36212538	4628	14.72	0.64	12	4.85	868.00	19815.00	17080	20231207	-25.18	6200	20231023	106.13	13690	-6.65	20240102	12720	0.47	20240102	17080	-25.18	20231207	6200	106.13	20231023	0.94	N	084690	1000	362 억		1997478	N	N	33	N	01	N
114	20240102	120630	54	100.00	KOSPI		금융업	N	N	N	N		N	13000	-330	5	-2.48	21732515680	1642160	28.41	13200	13690	12720	17320	9340	13330	13233.55	5.52	0	-28664	15336	14332	12956	11952	10576	14835	12455	362	3990	1000	8530	10	1	36212538	4708	14.98	0.66	12	4.53	868.00	19815.00	17080	20231207	-23.89	6200	20231023	109.68	13690	-5.04	20240102	12720	2.20	20240102	17080	-23.89	20231207	6200	109.68	20231023	0.94	N	084690	1000	362 억		1997478	N	N	33	N	01	N
115	20240102	110630	54	100.00	KOSPI		금융업	N	N	N	N		N	12750	-580	5	-4.35	19419630790	1461951	25.29	13200	13690	12720	17320	9340	13330	13283.06	5.52	0	-48214	15336	14332	12956	11952	10576	14835	12455	362	3990	1000	8530	10	1	36212538	4617	14.69	0.64	12	4.04	868.00	19815.00	17080	20231207	-25.35	6200	20231023	105.65	13690	-6.87	20240102	12720	0.24	20240102	17080	-25.35	20231207	6200	105.65	20231023	0.94	N	084690	1000	362 억		1997478	N	N	33	N	01	N
116	20240102	100622	54	100.00	KOSPI		금융업	N	N	N	N		N	13400	70	2	0.53	4536737620	340206	5.88	13200	13640	12800	17320	9340	13330	13335.42	5.52	0	16128	15336	14332	12956	11952	10576	14835	12455	362	3990	1000	8530	10	1	36212538	4852	15.44	0.68	12	0.94	868.00	19815.00	17080	20231207	-21.55	6200	20231023	116.13	13640	-1.76	20240102	12800	4.69	20240102	17080	-21.55	20231207	6200	116.13	20231023	0.94	N	084690	1000	362 억		1997478	N	N	33	N	01	N
117	20240102	090615	54	100.00	KOSPI		금융업	N	N	N	N		N	13330	0	3	0.00	0	0	0.00	0	0	0	17320	9340	13330	0.00	5.52	0	0	15336	14332	12956	11952	10576	14835	12455	362	3990	1000	8530	10	1	36212538	4827	15.36	0.67	12	0.00	868.00	19815.00	17080	20231207	-21.96	6200	20231023	115.00	0	0.00	0	0	0.00	0	17080	-21.96	20231207	6200	115.00	20231023	0.94	N	084690	1000	362 억		1997478	N	N	33	N	01	N