KissMeData/006200/price/prices-20231201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160225	57	100.00	KOSPI	금융업	N	N	N	N		N	910	0	3	0.00	117978711	129609	119.18	905	923	905	1183	637	910	910.27	2.28	-4024	-5408	932	921	913	902	894	917	898	234	273	500	650	1	1	46803136	426	2.63	0.29	12	0.28	346.00	3185.00	1449	20230609	-37.20	852	20231027	6.81	1449	-37.20	20230609	852	6.81	20231027	1449	-37.20	20230609	852	6.81	20231027	2.07	N	006200	500	234 억	1064936	N	N	9	N	N
3	20231229	150224	57	100.00	KOSPI	금융업	N	N	N	N		N	910	0	3	0.00	117978711	129609	119.18	905	923	905	1183	637	910	910.27	2.28	-4024	-5408	932	921	913	902	894	917	898	234	273	500	650	1	1	46803136	426	2.63	0.29	12	0.28	346.00	3185.00	1449	20230609	-37.20	852	20231027	6.81	1449	-37.20	20230609	852	6.81	20231027	1449	-37.20	20230609	852	6.81	20231027	2.07	N	006200	500	234 억	1064936	N	N	9	N	N
4	20231229	140223	57	100.00	KOSPI	금융업	N	N	N	N		N	910	0	3	0.00	117978711	129609	119.18	905	923	905	1183	637	910	910.27	2.28	-4024	-5408	932	921	913	902	894	917	898	234	273	500	650	1	1	46803136	426	2.63	0.29	12	0.28	346.00	3185.00	1449	20230609	-37.20	852	20231027	6.81	1449	-37.20	20230609	852	6.81	20231027	1449	-37.20	20230609	852	6.81	20231027	2.07	N	006200	500	234 억	1064936	N	N	9	N	N
5	20231229	130224	57	100.00	KOSPI	금융업	N	N	N	N		N	910	0	3	0.00	117978711	129609	119.18	905	923	905	1183	637	910	910.27	2.28	-4024	-5408	932	921	913	902	894	917	898	234	273	500	650	1	1	46803136	426	2.63	0.29	12	0.28	346.00	3185.00	1449	20230609	-37.20	852	20231027	6.81	1449	-37.20	20230609	852	6.81	20231027	1449	-37.20	20230609	852	6.81	20231027	2.07	N	006200	500	234 억	1064936	N	N	9	N	N
6	20231229	120223	57	100.00	KOSPI	금융업	N	N	N	N		N	910	0	3	0.00	117978711	129609	119.18	905	923	905	1183	637	910	910.27	2.28	-4024	-5408	932	921	913	902	894	917	898	234	273	500	650	1	1	46803136	426	2.63	0.29	12	0.28	346.00	3185.00	1449	20230609	-37.20	852	20231027	6.81	1449	-37.20	20230609	852	6.81	20231027	1449	-37.20	20230609	852	6.81	20231027	2.07	N	006200	500	234 억	1064936	N	N	9	N	N
7	20231229	110217	57	100.00	KOSPI	금융업	N	N	N	N		N	910	0	3	0.00	117978711	129609	119.18	905	923	905	1183	637	910	910.27	2.28	-4024	-5408	932	921	913	902	894	917	898	234	273	500	650	1	1	46803136	426	2.63	0.29	12	0.28	346.00	3185.00	1449	20230609	-37.20	852	20231027	6.81	1449	-37.20	20230609	852	6.81	20231027	1449	-37.20	20230609	852	6.81	20231027	2.07	N	006200	500	234 억	1064936	N	N	9	N	N
8	20231229	100218	57	100.00	KOSPI	금융업	N	N	N	N		N	910	0	3	0.00	117978711	129609	119.18	905	923	905	1183	637	910	910.27	2.28	-4024	-5408	932	921	913	902	894	917	898	234	273	500	650	1	1	46803136	426	2.63	0.29	12	0.28	346.00	3185.00	1449	20230609	-37.20	852	20231027	6.81	1449	-37.20	20230609	852	6.81	20231027	1449	-37.20	20230609	852	6.81	20231027	2.07	N	006200	500	234 억	1064936	N	N	9	N	N
9	20231229	090218	57	100.00	KOSPI	금융업	N	N	N	N		N	910	0	3	0.00	117978711	129609	119.18	905	923	905	1183	637	910	910.27	2.28	-4024	-5408	932	921	913	902	894	917	898	234	273	500	650	1	1	46803136	426	2.63	0.29	12	0.28	346.00	3185.00	1449	20230609	-37.20	852	20231027	6.81	1449	-37.20	20230609	852	6.81	20231027	1449	-37.20	20230609	852	6.81	20231027	2.07	N	006200	500	234 억	1064936	N	N	9	N	N
10	20231228	160217	57	100.00	KOSPI	금융업	N	N	N	N		N	910	0	3	0.00	117338007	128905	118.53	905	923	905	1183	637	910	910.27	2.28	0	-5408	932	921	913	902	894	917	898	234	273	500	650	1	1	46803136	426	2.63	0.29	12	0.28	346.00	3185.00	1449	20230609	-37.20	852	20231027	6.81	1449	-37.20	20230609	852	6.81	20231027	1449	-37.20	20230609	852	6.81	20231027	2.07	N	006200	500	234 억	1068960	N	N	9	N	N
11	20231228	150219	57	100.00	KOSPI	금융업	N	N	N	N		N	909	-1	5	-0.11	107434480	118022	108.52	905	923	905	1183	637	910	910.29	2.28	0	-6663	932	921	913	902	894	917	898	234	273	500	650	1	1	46803136	425	2.63	0.29	12	0.25	346.00	3185.00	1449	20230609	-37.27	852	20231027	6.69	1449	-37.27	20230609	852	6.69	20231027	1449	-37.27	20230609	852	6.69	20231027	2.07	N	006200	500	234 억	1068960	N	N	6	N	N
12	20231228	140218	57	100.00	KOSPI	금융업	N	N	N	N		N	911	1	2	0.11	58821685	64499	59.31	905	923	905	1183	637	910	911.98	2.28	0	-8326	932	921	913	902	894	917	898	234	273	500	650	1	1	46803136	426	2.63	0.29	12	0.14	346.00	3185.00	1449	20230609	-37.13	852	20231027	6.92	1449	-37.13	20230609	852	6.92	20231027	1449	-37.13	20230609	852	6.92	20231027	2.07	N	006200	500	234 억	1068960	N	N	6	N	N
13	20231228	130217	57	100.00	KOSPI	금융업	N	N	N	N		N	912	2	2	0.22	56315667	61752	56.78	905	923	905	1183	637	910	911.97	2.28	0	-7726	932	921	913	902	894	917	898	234	273	500	650	1	1	46803136	427	2.64	0.29	12	0.13	346.00	3185.00	1449	20230609	-37.06	852	20231027	7.04	1449	-37.06	20230609	852	7.04	20231027	1449	-37.06	20230609	852	7.04	20231027	2.07	N	006200	500	234 억	1068960	N	N	6	N	N
14	20231228	120218	57	100.00	KOSPI	금융업	N	N	N	N		N	915	5	2	0.55	52615527	57698	53.05	905	923	905	1183	637	910	911.91	2.28	0	-7694	932	921	913	902	894	917	898	234	273	500	650	1	1	46803136	428	2.64	0.29	12	0.12	346.00	3185.00	1449	20230609	-36.85	852	20231027	7.39	1449	-36.85	20230609	852	7.39	20231027	1449	-36.85	20230609	852	7.39	20231027	2.07	N	006200	500	234 억	1068960	N	N	6	N	N
15	20231228	110218	57	100.00	KOSPI	금융업	N	N	N	N		N	917	7	2	0.77	49633236	54438	50.06	905	923	905	1183	637	910	911.74	2.28	0	-7699	932	921	913	902	894	917	898	234	273	500	650	1	1	46803136	429	2.65	0.29	12	0.12	346.00	3185.00	1449	20230609	-36.71	852	20231027	7.63	1449	-36.71	20230609	852	7.63	20231027	1449	-36.71	20230609	852	7.63	20231027	2.07	N	006200	500	234 억	1068960	N	N	6	N	N
16	20231228	100217	57	100.00	KOSPI	금융업	N	N	N	N		N	909	-1	5	-0.11	35069875	38574	35.47	905	918	905	1183	637	910	909.16	2.28	0	-4625	932	921	913	902	894	917	898	234	273	500	650	1	1	46803136	425	2.63	0.29	12	0.08	346.00	3185.00	1449	20230609	-37.27	852	20231027	6.69	1449	-37.27	20230609	852	6.69	20231027	1449	-37.27	20230609	852	6.69	20231027	2.07	N	006200	500	234 억	1068960	N	N	6	N	N
17	20231228	090216	57	100.00	KOSPI	금융업	N	N	N	N		N	910	0	3	0.00	8267185	9135	8.40	905	910	905	1183	637	910	905.00	2.28	0	-681	932	921	913	902	894	917	898	234	273	500	650	1	1	46803136	426	2.63	0.29	12	0.02	346.00	3185.00	1449	20230609	-37.20	852	20231027	6.81	1449	-37.20	20230609	852	6.81	20231027	1449	-37.20	20230609	852	6.81	20231027	2.07	N	006200	500	234 억	1068960	N	N	6	N	N
18	20231227	160217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	910	-2	5	-0.22	99037095	108728	79.73	913	924	905	1185	639	912	910.87	2.32	0	-17520	933	922	916	905	899	919	902	234	273	500	650	1	1	46803136	426	2.63	0.29	12	0.23	346.00	3185.00	1449	20230609	-37.20	852	20231027	6.81	1449	-37.20	20230609	852	6.81	20231027	1449	-37.20	20230609	852	6.81	20231027	2.07	N	006200	500	234 억	1085204	N	N	6	N	N
19	20231227	150218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	914	2	2	0.22	93131082	102239	74.98	913	924	905	1185	639	912	910.92	2.32	0	-17542	933	922	916	905	899	919	902	234	273	500	650	1	1	46803136	428	2.64	0.29	12	0.22	346.00	3185.00	1449	20230609	-36.92	852	20231027	7.28	1449	-36.92	20230609	852	7.28	20231027	1449	-36.92	20230609	852	7.28	20231027	2.07	N	006200	500	234 억	1085204	N	N	0	N	N
20	20231227	140217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	916	4	2	0.44	85252349	93593	68.64	913	924	905	1185	639	912	910.88	2.32	0	-18408	933	922	916	905	899	919	902	234	273	500	650	1	1	46803136	429	2.65	0.29	12	0.20	346.00	3185.00	1449	20230609	-36.78	852	20231027	7.51	1449	-36.78	20230609	852	7.51	20231027	1449	-36.78	20230609	852	7.51	20231027	2.07	N	006200	500	234 억	1085204	N	N	0	N	N
21	20231227	130216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	916	4	2	0.44	81490368	89478	65.62	913	924	905	1185	639	912	910.73	2.32	0	-15859	933	922	916	905	899	919	902	234	273	500	650	1	1	46803136	429	2.65	0.29	12	0.19	346.00	3185.00	1449	20230609	-36.78	852	20231027	7.51	1449	-36.78	20230609	852	7.51	20231027	1449	-36.78	20230609	852	7.51	20231027	2.07	N	006200	500	234 억	1085204	N	N	0	N	N
22	20231227	120216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	911	-1	5	-0.11	76834209	84386	61.88	913	924	905	1185	639	912	910.51	2.32	0	-15643	933	922	916	905	899	919	902	234	273	500	650	1	1	46803136	426	2.63	0.29	12	0.18	346.00	3185.00	1449	20230609	-37.13	852	20231027	6.92	1449	-37.13	20230609	852	6.92	20231027	1449	-37.13	20230609	852	6.92	20231027	2.07	N	006200	500	234 억	1085204	N	N	0	N	N
23	20231227	110218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	910	-2	5	-0.22	61901571	68019	49.88	913	924	905	1185	639	912	910.06	2.32	0	-12886	933	922	916	905	899	919	902	234	273	500	650	1	1	46803136	426	2.63	0.29	12	0.15	346.00	3185.00	1449	20230609	-37.20	852	20231027	6.81	1449	-37.20	20230609	852	6.81	20231027	1449	-37.20	20230609	852	6.81	20231027	2.07	N	006200	500	234 억	1085204	N	N	0	N	N
24	20231227	100217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	913	1	2	0.11	51169282	56196	41.21	913	924	906	1185	639	912	910.55	2.32	0	-12350	933	922	916	905	899	919	902	234	273	500	650	1	1	46803136	427	2.64	0.29	12	0.12	346.00	3185.00	1449	20230609	-36.99	852	20231027	7.16	1449	-36.99	20230609	852	7.16	20231027	1449	-36.99	20230609	852	7.16	20231027	2.07	N	006200	500	234 억	1085204	N	N	0	N	N
25	20231227	090217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	924	12	2	1.32	1165109	1276	0.94	913	924	913	1185	639	912	913.09	2.32	0	-176	933	922	916	905	899	919	902	234	273	500	650	1	1	46803136	432	2.67	0.29	12	0.00	346.00	3185.00	1449	20230609	-36.23	852	20231027	8.45	1449	-36.23	20230609	852	8.45	20231027	1449	-36.23	20230609	852	8.45	20231027	2.07	N	006200	500	234 억	1085204	N	N	0	N	N
26	20231226	160218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	912	-7	5	-0.76	124681449	135788	88.80	927	927	910	1194	644	919	918.21	2.32	0	-2773	941	929	923	911	905	927	909	234	275	500	660	1	1	46803136	427	2.64	0.29	12	0.29	346.00	3185.00	1449	20230609	-37.06	852	20231027	7.04	1449	-37.06	20230609	852	7.04	20231027	1449	-37.06	20230609	852	7.04	20231027	2.11	N	006200	500	234 억	1086876	N	N	1	N	N
27	20231226	150216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	913	-6	5	-0.65	114794266	124950	81.71	927	927	910	1194	644	919	918.72	2.32	0	-2772	941	929	923	911	905	927	909	234	275	500	660	1	1	46803136	427	2.64	0.29	12	0.27	346.00	3185.00	1449	20230609	-36.99	852	20231027	7.16	1449	-36.99	20230609	852	7.16	20231027	1449	-36.99	20230609	852	7.16	20231027	2.11	N	006200	500	234 억	1086876	N	N	1	N	N
28	20231226	140218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	919	0	3	0.00	108296619	117835	77.06	927	927	910	1194	644	919	919.05	2.32	0	-3991	941	929	923	911	905	927	909	234	275	500	660	1	1	46803136	430	2.66	0.29	12	0.25	346.00	3185.00	1449	20230609	-36.58	852	20231027	7.86	1449	-36.58	20230609	852	7.86	20231027	1449	-36.58	20230609	852	7.86	20231027	2.11	N	006200	500	234 억	1086876	N	N	1	N	N
29	20231226	130218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	916	-3	5	-0.33	87296567	94858	62.03	927	927	915	1194	644	919	920.29	2.32	0	-2759	941	929	923	911	905	927	909	234	275	500	660	1	1	46803136	429	2.65	0.29	12	0.20	346.00	3185.00	1449	20230609	-36.78	852	20231027	7.51	1449	-36.78	20230609	852	7.51	20231027	1449	-36.78	20230609	852	7.51	20231027	2.11	N	006200	500	234 억	1086876	N	N	1	N	N
30	20231226	120217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	921	2	2	0.22	63625577	69091	45.18	927	927	915	1194	644	919	920.90	2.32	0	-3750	941	929	923	911	905	927	909	234	275	500	660	1	1	46803136	431	2.66	0.29	12	0.15	346.00	3185.00	1449	20230609	-36.44	852	20231027	8.10	1449	-36.44	20230609	852	8.10	20231027	1449	-36.44	20230609	852	8.10	20231027	2.11	N	006200	500	234 억	1086876	N	N	1	N	N
31	20231226	110219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	920	1	2	0.11	59512903	64623	42.26	927	927	915	1194	644	919	920.92	2.32	0	-3750	941	929	923	911	905	927	909	234	275	500	660	1	1	46803136	431	2.66	0.29	12	0.14	346.00	3185.00	1449	20230609	-36.51	852	20231027	7.98	1449	-36.51	20230609	852	7.98	20231027	1449	-36.51	20230609	852	7.98	20231027	2.11	N	006200	500	234 억	1086876	N	N	1	N	N
32	20231226	100218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	924	5	2	0.54	29904606	32372	21.17	927	927	919	1194	644	919	923.78	2.32	0	-3924	941	929	923	911	905	927	909	234	275	500	660	1	1	46803136	432	2.67	0.29	12	0.07	346.00	3185.00	1449	20230609	-36.23	852	20231027	8.45	1449	-36.23	20230609	852	8.45	20231027	1449	-36.23	20230609	852	8.45	20231027	2.11	N	006200	500	234 억	1086876	N	N	1	N	N
33	20231226	090218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	927	8	2	0.87	1565703	1689	1.10	927	927	927	1194	644	919	927.00	2.32	0	-253	941	929	923	911	905	927	909	234	275	500	660	1	1	46803136	434	2.68	0.29	12	0.00	346.00	3185.00	1449	20230609	-36.02	852	20231027	8.80	1449	-36.02	20230609	852	8.80	20231027	1449	-36.02	20230609	852	8.80	20231027	2.11	N	006200	500	234 억	1086876	N	N	1	N	N
34	20231222	160215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	919	-1	5	-0.11	135412119	146845	94.23	935	935	917	1196	644	920	922.14	2.33	0	-9386	940	930	922	912	904	926	908	234	276	500	660	1	1	46803136	430	2.66	0.29	12	0.31	346.00	3185.00	1449	20230609	-36.58	852	20231027	7.86	1449	-36.58	20230609	852	7.86	20231027	1449	-36.58	20230609	852	7.86	20231027	2.21	N	006200	500	234 억	1091411	N	N	1	N	N
35	20231222	150216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	919	-1	5	-0.11	129389317	140294	90.03	935	935	917	1196	644	920	922.27	2.33	0	-9665	940	930	922	912	904	926	908	234	276	500	660	1	1	46803136	430	2.66	0.29	12	0.30	346.00	3185.00	1449	20230609	-36.58	852	20231027	7.86	1449	-36.58	20230609	852	7.86	20231027	1449	-36.58	20230609	852	7.86	20231027	2.21	N	006200	500	234 억	1091411	N	N	0	N	N
36	20231222	140215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	923	3	2	0.33	127983434	138767	89.05	935	935	917	1196	644	920	922.29	2.33	0	-9743	940	930	922	912	904	926	908	234	276	500	660	1	1	46803136	432	2.67	0.29	12	0.30	346.00	3185.00	1449	20230609	-36.30	852	20231027	8.33	1449	-36.30	20230609	852	8.33	20231027	1449	-36.30	20230609	852	8.33	20231027	2.21	N	006200	500	234 억	1091411	N	N	0	N	N
37	20231222	130213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	922	2	2	0.22	116807259	126628	81.26	935	935	917	1196	644	920	922.44	2.33	0	-10804	940	930	922	912	904	926	908	234	276	500	660	1	1	46803136	432	2.66	0.29	12	0.27	346.00	3185.00	1449	20230609	-36.37	852	20231027	8.22	1449	-36.37	20230609	852	8.22	20231027	1449	-36.37	20230609	852	8.22	20231027	2.21	N	006200	500	234 억	1091411	N	N	0	N	N
38	20231222	120214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	922	2	2	0.22	108662800	117780	75.58	935	935	917	1196	644	920	922.59	2.33	0	-12044	940	930	922	912	904	926	908	234	276	500	660	1	1	46803136	432	2.66	0.29	12	0.25	346.00	3185.00	1449	20230609	-36.37	852	20231027	8.22	1449	-36.37	20230609	852	8.22	20231027	1449	-36.37	20230609	852	8.22	20231027	2.21	N	006200	500	234 억	1091411	N	N	0	N	N
39	20231222	110215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	923	3	2	0.33	87721066	94993	60.96	935	935	917	1196	644	920	923.45	2.33	0	-14045	940	930	922	912	904	926	908	234	276	500	660	1	1	46803136	432	2.67	0.29	12	0.20	346.00	3185.00	1449	20230609	-36.30	852	20231027	8.33	1449	-36.30	20230609	852	8.33	20231027	1449	-36.30	20230609	852	8.33	20231027	2.21	N	006200	500	234 억	1091411	N	N	0	N	N
40	20231222	100214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	924	4	2	0.43	65851856	71220	45.70	935	935	920	1196	644	920	924.63	2.33	0	-14018	940	930	922	912	904	926	908	234	276	500	660	1	1	46803136	432	2.67	0.29	12	0.15	346.00	3185.00	1449	20230609	-36.23	852	20231027	8.45	1449	-36.23	20230609	852	8.45	20231027	1449	-36.23	20230609	852	8.45	20231027	2.21	N	006200	500	234 억	1091411	N	N	0	N	N
41	20231222	090214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	924	4	2	0.43	7725790	8267	5.31	935	935	923	1196	644	920	934.53	2.33	0	-1487	940	930	922	912	904	926	908	234	276	500	660	1	1	46803136	432	2.67	0.29	12	0.02	346.00	3185.00	1449	20230609	-36.23	852	20231027	8.45	1449	-36.23	20230609	852	8.45	20231027	1449	-36.23	20230609	852	8.45	20231027	2.21	N	006200	500	234 억	1091411	N	N	0	N	N
42	20231221	160214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	920	-12	5	-1.29	143524255	155749	89.05	931	932	914	1211	653	932	921.51	2.37	0	-19024	949	940	930	921	911	945	926	234	279	500	670	1	1	46803136	431	2.66	0.29	12	0.33	346.00	3185.00	1449	20230609	-36.51	852	20231027	7.98	1449	-36.51	20230609	852	7.98	20231027	1449	-36.51	20230609	852	7.98	20231027	2.20	N	006200	500	234 억	1110314	N	N	0	N	N
43	20231221	150215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	915	-17	5	-1.82	132220380	143408	81.99	931	932	914	1211	653	932	921.99	2.37	0	-14017	949	940	930	921	911	945	926	234	279	500	670	1	1	46803136	428	2.64	0.29	12	0.31	346.00	3185.00	1449	20230609	-36.85	852	20231027	7.39	1449	-36.85	20230609	852	7.39	20231027	1449	-36.85	20230609	852	7.39	20231027	2.20	N	006200	500	234 억	1110314	N	N	0	N	N
44	20231221	140213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	921	-11	5	-1.18	102599204	111088	63.51	931	932	919	1211	653	932	923.58	2.37	0	-13794	949	940	930	921	911	945	926	234	279	500	670	1	1	46803136	431	2.66	0.29	12	0.24	346.00	3185.00	1449	20230609	-36.44	852	20231027	8.10	1449	-36.44	20230609	852	8.10	20231027	1449	-36.44	20230609	852	8.10	20231027	2.20	N	006200	500	234 억	1110314	N	N	0	N	N
45	20231221	130214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	923	-9	5	-0.97	77044042	83347	47.65	931	932	920	1211	653	932	924.38	2.37	0	-13820	949	940	930	921	911	945	926	234	279	500	670	1	1	46803136	432	2.67	0.29	12	0.18	346.00	3185.00	1449	20230609	-36.30	852	20231027	8.33	1449	-36.30	20230609	852	8.33	20231027	1449	-36.30	20230609	852	8.33	20231027	2.20	N	006200	500	234 억	1110314	N	N	0	N	N
46	20231221	120214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	922	-10	5	-1.07	74468560	80557	46.06	931	932	920	1211	653	932	924.42	2.37	0	-13278	949	940	930	921	911	945	926	234	279	500	670	1	1	46803136	432	2.66	0.29	12	0.17	346.00	3185.00	1449	20230609	-36.37	852	20231027	8.22	1449	-36.37	20230609	852	8.22	20231027	1449	-36.37	20230609	852	8.22	20231027	2.20	N	006200	500	234 억	1110314	N	N	0	N	N
47	20231221	110215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	922	-10	5	-1.07	56243806	60787	34.75	931	932	922	1211	653	932	925.26	2.37	0	-13345	949	940	930	921	911	945	926	234	279	500	670	1	1	46803136	432	2.66	0.29	12	0.13	346.00	3185.00	1449	20230609	-36.37	852	20231027	8.22	1449	-36.37	20230609	852	8.22	20231027	1449	-36.37	20230609	852	8.22	20231027	2.20	N	006200	500	234 억	1110314	N	N	0	N	N
48	20231221	100213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	926	-6	5	-0.64	21312076	22998	13.15	931	932	923	1211	653	932	926.69	2.37	0	-2543	949	940	930	921	911	945	926	234	279	500	670	1	1	46803136	433	2.68	0.29	12	0.05	346.00	3185.00	1449	20230609	-36.09	852	20231027	8.69	1449	-36.09	20230609	852	8.69	20231027	1449	-36.09	20230609	852	8.69	20231027	2.20	N	006200	500	234 억	1110314	N	N	0	N	N
49	20231221	090214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	925	-7	5	-0.75	4293703	4622	2.64	931	931	925	1211	653	932	928.97	2.37	0	-1485	949	940	930	921	911	945	926	234	279	500	670	1	1	46803136	433	2.67	0.29	12	0.01	346.00	3185.00	1449	20230609	-36.16	852	20231027	8.57	1449	-36.16	20230609	852	8.57	20231027	1449	-36.16	20230609	852	8.57	20231027	2.20	N	006200	500	234 억	1110314	N	N	0	N	N
50	20231220	160215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	932	0	3	0.00	161970869	174835	138.61	928	939	920	1211	653	932	926.41	2.30	0	34150	952	942	934	924	916	938	920	234	279	500	670	1	1	46803136	436	2.69	0.29	12	0.37	346.00	3185.00	1449	20230609	-35.68	852	20231027	9.39	1449	-35.68	20230609	852	9.39	20231027	1449	-35.68	20230609	852	9.39	20231027	2.22	N	006200	500	234 억	1076405	N	N	0	N	N
51	20231220	150224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	932	0	3	0.00	158743409	171364	135.86	928	939	920	1211	653	932	926.35	2.30	0	32220	952	942	934	924	916	938	920	234	279	500	670	1	1	46803136	436	2.69	0.29	12	0.37	346.00	3185.00	1449	20230609	-35.68	852	20231027	9.39	1449	-35.68	20230609	852	9.39	20231027	1449	-35.68	20230609	852	9.39	20231027	2.22	N	006200	500	234 억	1076405	N	N	0	N	N
52	20231220	140227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	932	0	3	0.00	148813023	160681	127.39	928	939	920	1211	653	932	926.14	2.30	0	31343	952	942	934	924	916	938	920	234	279	500	670	1	1	46803136	436	2.69	0.29	12	0.34	346.00	3185.00	1449	20230609	-35.68	852	20231027	9.39	1449	-35.68	20230609	852	9.39	20231027	1449	-35.68	20230609	852	9.39	20231027	2.22	N	006200	500	234 억	1076405	N	N	0	N	N
53	20231220	130225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	930	-2	5	-0.21	137880305	148922	118.07	928	939	920	1211	653	932	925.86	2.30	0	31005	952	942	934	924	916	938	920	234	279	500	670	1	1	46803136	435	2.69	0.29	12	0.32	346.00	3185.00	1449	20230609	-35.82	852	20231027	9.15	1449	-35.82	20230609	852	9.15	20231027	1449	-35.82	20230609	852	9.15	20231027	2.22	N	006200	500	234 억	1076405	N	N	0	N	N
54	20231220	120213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	933	1	2	0.11	126334048	136485	108.21	928	939	920	1211	653	932	925.63	2.30	0	30724	952	942	934	924	916	938	920	234	279	500	670	1	1	46803136	437	2.70	0.29	12	0.29	346.00	3185.00	1449	20230609	-35.61	852	20231027	9.51	1449	-35.61	20230609	852	9.51	20231027	1449	-35.61	20230609	852	9.51	20231027	2.22	N	006200	500	234 억	1076405	N	N	0	N	N
55	20231220	110214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	932	0	3	0.00	117474738	126966	100.66	928	939	920	1211	653	932	925.25	2.30	0	30569	952	942	934	924	916	938	920	234	279	500	670	1	1	46803136	436	2.69	0.29	12	0.27	346.00	3185.00	1449	20230609	-35.68	852	20231027	9.39	1449	-35.68	20230609	852	9.39	20231027	1449	-35.68	20230609	852	9.39	20231027	2.22	N	006200	500	234 억	1076405	N	N	0	N	N
56	20231220	100213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	921	-11	5	-1.18	74092767	80027	63.45	928	939	920	1211	653	932	925.85	2.30	0	27289	952	942	934	924	916	938	920	234	279	500	670	1	1	46803136	431	2.66	0.29	12	0.17	346.00	3185.00	1449	20230609	-36.44	852	20231027	8.10	1449	-36.44	20230609	852	8.10	20231027	1449	-36.44	20230609	852	8.10	20231027	2.22	N	006200	500	234 억	1076405	N	N	0	N	N
57	20231220	090214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	929	-3	5	-0.32	1090405	1175	0.93	928	932	928	1211	653	932	928.00	2.30	0	58	952	942	934	924	916	938	920	234	279	500	670	1	1	46803136	435	2.68	0.29	12	0.00	346.00	3185.00	1449	20230609	-35.89	852	20231027	9.04	1449	-35.89	20230609	852	9.04	20231027	1449	-35.89	20230609	852	9.04	20231027	2.22	N	006200	500	234 억	1076405	N	N	0	N	N
58	20231219	160214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	932	-5	5	-0.53	116181894	124783	104.40	934	944	926	1218	656	937	931.07	2.28	0	8064	953	945	937	929	921	949	933	234	281	500	670	1	1	46803136	436	2.69	0.29	12	0.27	346.00	3185.00	1449	20230609	-35.68	852	20231027	9.39	1449	-35.68	20230609	852	9.39	20231027	1449	-35.68	20230609	852	9.39	20231027	2.20	N	006200	500	234 억	1068378	N	N	0	N	N
59	20231219	150214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	928	-9	5	-0.96	112021401	120297	100.65	934	944	927	1218	656	937	931.21	2.28	0	8441	953	945	937	929	921	949	933	234	281	500	670	1	1	46803136	434	2.68	0.29	12	0.26	346.00	3185.00	1449	20230609	-35.96	852	20231027	8.92	1449	-35.96	20230609	852	8.92	20231027	1449	-35.96	20230609	852	8.92	20231027	2.20	N	006200	500	234 억	1068378	N	N	0	N	N
60	20231219	140214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	935	-2	5	-0.21	89683858	96225	80.51	934	944	927	1218	656	937	932.02	2.28	0	8208	953	945	937	929	921	949	933	234	281	500	670	1	1	46803136	438	2.70	0.29	12	0.21	346.00	3185.00	1449	20230609	-35.47	852	20231027	9.74	1449	-35.47	20230609	852	9.74	20231027	1449	-35.47	20230609	852	9.74	20231027	2.20	N	006200	500	234 억	1068378	N	N	0	N	N
61	20231219	130214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	934	-3	5	-0.32	80093448	85915	71.88	934	944	927	1218	656	937	932.24	2.28	0	7358	953	945	937	929	921	949	933	234	281	500	670	1	1	46803136	437	2.70	0.29	12	0.18	346.00	3185.00	1449	20230609	-35.54	852	20231027	9.62	1449	-35.54	20230609	852	9.62	20231027	1449	-35.54	20230609	852	9.62	20231027	2.20	N	006200	500	234 억	1068378	N	N	0	N	N
62	20231219	120215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	930	-7	5	-0.75	60364682	64724	54.15	934	944	927	1218	656	937	932.65	2.28	0	7267	953	945	937	929	921	949	933	234	281	500	670	1	1	46803136	435	2.69	0.29	12	0.14	346.00	3185.00	1449	20230609	-35.82	852	20231027	9.15	1449	-35.82	20230609	852	9.15	20231027	1449	-35.82	20230609	852	9.15	20231027	2.20	N	006200	500	234 억	1068378	N	N	0	N	N
63	20231219	110214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	939	2	2	0.21	36546190	39086	32.70	934	944	930	1218	656	937	935.02	2.28	0	4525	953	945	937	929	921	949	933	234	281	500	670	1	1	46803136	439	2.71	0.29	12	0.08	346.00	3185.00	1449	20230609	-35.20	852	20231027	10.21	1449	-35.20	20230609	852	10.21	20231027	1449	-35.20	20230609	852	10.21	20231027	2.20	N	006200	500	234 억	1068378	N	N	0	N	N
64	20231219	100213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	939	2	2	0.21	8841418	9437	7.90	934	944	934	1218	656	937	936.89	2.28	0	-1333	953	945	937	929	921	949	933	234	281	500	670	1	1	46803136	439	2.71	0.29	12	0.02	346.00	3185.00	1449	20230609	-35.20	852	20231027	10.21	1449	-35.20	20230609	852	10.21	20231027	1449	-35.20	20230609	852	10.21	20231027	2.20	N	006200	500	234 억	1068378	N	N	0	N	N
65	20231219	090213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	934	-3	5	-0.32	1495403	1600	1.34	934	935	934	1218	656	937	934.63	2.28	0	-60	953	945	937	929	921	949	933	234	281	500	670	1	1	46803136	437	2.70	0.29	12	0.00	346.00	3185.00	1449	20230609	-35.54	852	20231027	9.62	1449	-35.54	20230609	852	9.62	20231027	1449	-35.54	20230609	852	9.62	20231027	2.20	N	006200	500	234 억	1068378	N	N	0	N	N
66	20231218	160214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	937	-3	5	-0.32	111882856	119516	44.60	935	945	929	1222	658	940	936.11	2.29	0	-6085	969	954	945	930	921	950	926	234	282	500	670	1	1	46803136	439	2.71	0.29	12	0.26	346.00	3185.00	1449	20230609	-35.33	852	20231027	9.98	1449	-35.33	20230609	852	9.98	20231027	1449	-35.33	20230609	852	9.98	20231027	2.31	N	006200	500	234 억	1073934	N	N	0	N	N
67	20231218	150213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	937	-3	5	-0.32	103620352	110692	41.30	935	945	929	1222	658	940	936.11	2.29	0	-5861	969	954	945	930	921	950	926	234	282	500	670	1	1	46803136	439	2.71	0.29	12	0.24	346.00	3185.00	1449	20230609	-35.33	852	20231027	9.98	1449	-35.33	20230609	852	9.98	20231027	1449	-35.33	20230609	852	9.98	20231027	2.31	N	006200	500	234 억	1073934	N	N	0	N	N
68	20231218	140214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	938	-2	5	-0.21	92651064	98977	36.93	935	945	929	1222	658	940	936.09	2.29	0	-4566	969	954	945	930	921	950	926	234	282	500	670	1	1	46803136	439	2.71	0.29	12	0.21	346.00	3185.00	1449	20230609	-35.27	852	20231027	10.09	1449	-35.27	20230609	852	10.09	20231027	1449	-35.27	20230609	852	10.09	20231027	2.31	N	006200	500	234 억	1073934	N	N	0	N	N
69	20231218	130213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	937	-3	5	-0.32	86055923	91941	34.31	935	945	929	1222	658	940	935.99	2.29	0	-4350	969	954	945	930	921	950	926	234	282	500	670	1	1	46803136	439	2.71	0.29	12	0.20	346.00	3185.00	1449	20230609	-35.33	852	20231027	9.98	1449	-35.33	20230609	852	9.98	20231027	1449	-35.33	20230609	852	9.98	20231027	2.31	N	006200	500	234 억	1073934	N	N	0	N	N
70	20231218	120212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	936	-4	5	-0.43	71942095	76860	28.68	935	945	929	1222	658	940	936.01	2.29	0	2889	969	954	945	930	921	950	926	234	282	500	670	1	1	46803136	438	2.71	0.29	12	0.16	346.00	3185.00	1449	20230609	-35.40	852	20231027	9.86	1449	-35.40	20230609	852	9.86	20231027	1449	-35.40	20230609	852	9.86	20231027	2.31	N	006200	500	234 억	1073934	N	N	0	N	N
71	20231218	110212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	943	3	2	0.32	41140436	43860	16.37	935	945	934	1222	658	940	937.99	2.29	0	2242	969	954	945	930	921	950	926	234	282	500	670	1	1	46803136	441	2.73	0.30	12	0.09	346.00	3185.00	1449	20230609	-34.92	852	20231027	10.68	1449	-34.92	20230609	852	10.68	20231027	1449	-34.92	20230609	852	10.68	20231027	2.31	N	006200	500	234 억	1073934	N	N	0	N	N
72	20231218	100213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	940	0	3	0.00	25690297	27398	10.22	935	945	934	1222	658	940	937.67	2.29	0	-1916	969	954	945	930	921	950	926	234	282	500	670	1	1	46803136	440	2.72	0.30	12	0.06	346.00	3185.00	1449	20230609	-35.13	852	20231027	10.33	1449	-35.13	20230609	852	10.33	20231027	1449	-35.13	20230609	852	10.33	20231027	2.31	N	006200	500	234 억	1073934	N	N	0	N	N
73	20231218	090210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	940	0	3	0.00	1554535	1661	0.62	935	940	935	1222	658	940	935.90	2.29	0	67	969	954	945	930	921	950	926	234	282	500	670	1	1	46803136	440	2.72	0.30	12	0.00	346.00	3185.00	1449	20230609	-35.13	852	20231027	10.33	1449	-35.13	20230609	852	10.33	20231027	1449	-35.13	20230609	852	10.33	20231027	2.31	N	006200	500	234 억	1073934	N	N	0	N	N
74	20231215	160212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	940	-10	5	-1.05	250499128	264483	93.31	950	960	936	1235	665	950	947.13	2.28	0	7885	968	958	950	940	932	955	937	234	285	500	680	1	1	46803136	440	2.72	0.30	12	0.57	346.00	3185.00	1449	20230609	-35.13	852	20231027	10.33	1449	-35.13	20230609	852	10.33	20231027	1449	-35.13	20230609	852	10.33	20231027	2.39	N	006200	500	234 억	1066142	N	N	0	N	N
75	20231215	150214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	940	-10	5	-1.05	234658920	247619	87.36	950	960	937	1235	665	950	947.66	2.28	0	8009	968	958	950	940	932	955	937	234	285	500	680	1	1	46803136	440	2.72	0.30	12	0.53	346.00	3185.00	1449	20230609	-35.13	852	20231027	10.33	1449	-35.13	20230609	852	10.33	20231027	1449	-35.13	20230609	852	10.33	20231027	2.39	N	006200	500	234 억	1066142	N	N	0	N	N
76	20231215	140213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	941	-9	5	-0.95	208816801	220118	77.66	950	960	941	1235	665	950	948.66	2.28	0	12221	968	958	950	940	932	955	937	234	285	500	680	1	1	46803136	440	2.72	0.30	12	0.47	346.00	3185.00	1449	20230609	-35.06	852	20231027	10.45	1449	-35.06	20230609	852	10.45	20231027	1449	-35.06	20230609	852	10.45	20231027	2.39	N	006200	500	234 억	1066142	N	N	0	N	N
77	20231215	130211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	948	-2	5	-0.21	176512158	185930	65.60	950	960	943	1235	665	950	949.35	2.28	0	12190	968	958	950	940	932	955	937	234	285	500	680	1	1	46803136	444	2.74	0.30	12	0.40	346.00	3185.00	1449	20230609	-34.58	852	20231027	11.27	1449	-34.58	20230609	852	11.27	20231027	1449	-34.58	20230609	852	11.27	20231027	2.39	N	006200	500	234 억	1066142	N	N	0	N	N
78	20231215	120212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	949	-1	5	-0.11	167733396	176676	62.33	950	960	943	1235	665	950	949.38	2.28	0	12190	968	958	950	940	932	955	937	234	285	500	680	1	1	46803136	444	2.74	0.30	12	0.38	346.00	3185.00	1449	20230609	-34.51	852	20231027	11.38	1449	-34.51	20230609	852	11.38	20231027	1449	-34.51	20230609	852	11.38	20231027	2.39	N	006200	500	234 억	1066142	N	N	0	N	N
79	20231215	110212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	950	0	3	0.00	150629830	158676	55.98	950	960	943	1235	665	950	949.29	2.28	0	11417	968	958	950	940	932	955	937	234	285	500	680	1	1	46803136	445	2.75	0.30	12	0.34	346.00	3185.00	1449	20230609	-34.44	852	20231027	11.50	1449	-34.44	20230609	852	11.50	20231027	1449	-34.44	20230609	852	11.50	20231027	2.39	N	006200	500	234 억	1066142	N	N	0	N	N
80	20231215	100213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	950	0	3	0.00	71546446	75151	26.51	950	960	949	1235	665	950	952.04	2.28	0	593	968	958	950	940	932	955	937	234	285	500	680	1	1	46803136	445	2.75	0.30	12	0.16	346.00	3185.00	1449	20230609	-34.44	852	20231027	11.50	1449	-34.44	20230609	852	11.50	20231027	1449	-34.44	20230609	852	11.50	20231027	2.39	N	006200	500	234 억	1066142	N	N	0	N	N
81	20231215	090212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	956	6	2	0.63	4418416	4632	1.63	950	956	950	1235	665	950	953.89	2.28	0	-175	968	958	950	940	932	955	937	234	285	500	680	1	1	46803136	447	2.76	0.30	12	0.01	346.00	3185.00	1449	20230609	-34.02	852	20231027	12.21	1449	-34.02	20230609	852	12.21	20231027	1449	-34.02	20230609	852	12.21	20231027	2.39	N	006200	500	234 억	1066142	N	N	0	N	N
82	20231214	160212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	950	6	2	0.64	268553033	283395	46.68	957	960	942	1227	661	944	947.63	2.29	0	-6817	975	959	945	929	915	967	937	234	283	500	670	1	1	46803136	445	2.75	0.30	12	0.61	346.00	3185.00	1449	20230609	-34.44	852	20231027	11.50	1449	-34.44	20230609	852	11.50	20231027	1449	-34.44	20230609	852	11.50	20231027	2.32	N	006200	500	234 억	1073021	N	N	0	N	N
83	20231214	150217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	943	-1	5	-0.11	235498487	248474	40.93	957	960	942	1227	661	944	947.78	2.29	0	-4730	975	959	945	929	915	967	937	234	283	500	670	1	1	46803136	441	2.73	0.30	12	0.53	346.00	3185.00	1449	20230609	-34.92	852	20231027	10.68	1449	-34.92	20230609	852	10.68	20231027	1449	-34.92	20230609	852	10.68	20231027	2.32	N	006200	500	234 억	1073021	N	N	0	N	N
84	20231214	140218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	947	3	2	0.32	204039781	215201	35.45	957	960	942	1227	661	944	948.14	2.29	0	-5118	975	959	945	929	915	967	937	234	283	500	670	1	1	46803136	443	2.74	0.30	12	0.46	346.00	3185.00	1449	20230609	-34.64	852	20231027	11.15	1449	-34.64	20230609	852	11.15	20231027	1449	-34.64	20230609	852	11.15	20231027	2.32	N	006200	500	234 억	1073021	N	N	0	N	N
85	20231214	130217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	948	4	2	0.42	179946758	189773	31.26	957	960	942	1227	661	944	948.22	2.29	0	-7963	975	959	945	929	915	967	937	234	283	500	670	1	1	46803136	444	2.74	0.30	12	0.41	346.00	3185.00	1449	20230609	-34.58	852	20231027	11.27	1449	-34.58	20230609	852	11.27	20231027	1449	-34.58	20230609	852	11.27	20231027	2.32	N	006200	500	234 억	1073021	N	N	0	N	N
86	20231214	120219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	952	8	2	0.85	165214472	174201	28.70	957	960	942	1227	661	944	948.41	2.29	0	-8021	975	959	945	929	915	967	937	234	283	500	670	1	1	46803136	446	2.75	0.30	12	0.37	346.00	3185.00	1449	20230609	-34.30	852	20231027	11.74	1449	-34.30	20230609	852	11.74	20231027	1449	-34.30	20230609	852	11.74	20231027	2.32	N	006200	500	234 억	1073021	N	N	0	N	N
87	20231214	110214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	957	13	2	1.38	128972149	135946	22.39	957	960	942	1227	661	944	948.70	2.29	0	-6402	975	959	945	929	915	967	937	234	283	500	670	1	1	46803136	448	2.77	0.30	12	0.29	346.00	3185.00	1449	20230609	-33.95	852	20231027	12.32	1449	-33.95	20230609	852	12.32	20231027	1449	-33.95	20230609	852	12.32	20231027	2.32	N	006200	500	234 억	1073021	N	N	0	N	N
88	20231214	100211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	947	3	2	0.32	79720360	84066	13.85	957	957	942	1227	661	944	948.31	2.29	0	-9711	975	959	945	929	915	967	937	234	283	500	670	1	1	46803136	443	2.74	0.30	12	0.18	346.00	3185.00	1449	20230609	-34.64	852	20231027	11.15	1449	-34.64	20230609	852	11.15	20231027	1449	-34.64	20230609	852	11.15	20231027	2.32	N	006200	500	234 억	1073021	N	N	0	N	N
89	20231214	090204	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	948	4	2	0.42	1859867	1951	0.32	957	957	948	1227	661	944	953.29	2.29	0	-165	975	959	945	929	915	967	937	234	283	500	670	1	1	46803136	444	2.74	0.30	12	0.00	346.00	3185.00	1449	20230609	-34.58	852	20231027	11.27	1449	-34.58	20230609	852	11.27	20231027	1449	-34.58	20230609	852	11.27	20231027	2.32	N	006200	500	234 억	1073021	N	N	0	N	N
90	20231213	160210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	944	13	2	1.40	567305361	597410	113.59	936	961	931	1210	652	931	949.61	2.29	0	668	960	945	927	912	894	953	920	234	279	500	670	1	1	46803136	442	2.73	0.30	12	1.28	346.00	3185.00	1449	20230609	-34.85	852	20231027	10.80	1449	-34.85	20230609	852	10.80	20231027	1449	-34.85	20230609	852	10.80	20231027	2.24	N	006200	500	234 억	1072477	N	N	0	N	N
91	20231213	150215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	948	17	2	1.83	520860367	548345	104.26	936	961	931	1210	652	931	949.88	2.29	0	668	960	945	927	912	894	953	920	234	279	500	670	1	1	46803136	444	2.74	0.30	12	1.17	346.00	3185.00	1449	20230609	-34.58	852	20231027	11.27	1449	-34.58	20230609	852	11.27	20231027	1449	-34.58	20230609	852	11.27	20231027	2.24	N	006200	500	234 억	1072477	N	N	0	N	N
92	20231213	140217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	954	23	2	2.47	488160849	513888	97.71	936	961	931	1210	652	931	949.94	2.29	0	-26	960	945	927	912	894	953	920	234	279	500	670	1	1	46803136	447	2.76	0.30	12	1.10	346.00	3185.00	1449	20230609	-34.16	852	20231027	11.97	1449	-34.16	20230609	852	11.97	20231027	1449	-34.16	20230609	852	11.97	20231027	2.24	N	006200	500	234 억	1072477	N	N	0	N	N
93	20231213	130213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	959	28	2	3.01	454724056	478818	91.04	936	961	931	1210	652	931	949.68	2.29	0	-94	960	945	927	912	894	953	920	234	279	500	670	1	1	46803136	449	2.77	0.30	12	1.02	346.00	3185.00	1449	20230609	-33.82	852	20231027	12.56	1449	-33.82	20230609	852	12.56	20231027	1449	-33.82	20230609	852	12.56	20231027	2.24	N	006200	500	234 억	1072477	N	N	0	N	N
94	20231213	120213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	950	19	2	2.04	416601057	438922	83.46	936	961	931	1210	652	931	949.15	2.29	0	-54	960	945	927	912	894	953	920	234	279	500	670	1	1	46803136	445	2.75	0.30	12	0.94	346.00	3185.00	1449	20230609	-34.44	852	20231027	11.50	1449	-34.44	20230609	852	11.50	20231027	1449	-34.44	20230609	852	11.50	20231027	2.24	N	006200	500	234 억	1072477	N	N	0	N	N
95	20231213	110213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	959	28	2	3.01	332135625	350424	66.63	936	960	931	1210	652	931	947.81	2.29	0	-3832	960	945	927	912	894	953	920	234	279	500	670	1	1	46803136	449	2.77	0.30	12	0.75	346.00	3185.00	1449	20230609	-33.82	852	20231027	12.56	1449	-33.82	20230609	852	12.56	20231027	1449	-33.82	20230609	852	12.56	20231027	2.24	N	006200	500	234 억	1072477	N	N	0	N	N
96	20231213	100216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	945	14	2	1.50	235571871	249124	47.37	936	955	931	1210	652	931	945.60	2.29	0	-2940	960	945	927	912	894	953	920	234	279	500	670	1	1	46803136	442	2.73	0.30	12	0.53	346.00	3185.00	1449	20230609	-34.78	852	20231027	10.92	1449	-34.78	20230609	852	10.92	20231027	1449	-34.78	20230609	852	10.92	20231027	2.24	N	006200	500	234 억	1072477	N	N	0	N	N
97	20231213	090213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	931	0	3	0.00	3530005	3780	0.72	936	936	931	1210	652	931	933.86	2.29	0	-1339	960	945	927	912	894	953	920	234	279	500	670	1	1	46803136	436	2.69	0.29	12	0.01	346.00	3185.00	1449	20230609	-35.75	852	20231027	9.27	1449	-35.75	20230609	852	9.27	20231027	1449	-35.75	20230609	852	9.27	20231027	2.24	N	006200	500	234 억	1072477	N	N	0	N	N
98	20231212	160208	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	931	6	2	0.65	483756392	522272	200.89	926	942	909	1202	648	925	926.25	2.30	0	-3597	941	933	925	917	909	929	913	234	277	500	660	1	1	46803136	436	2.69	0.29	12	1.12	346.00	3185.00	1449	20230609	-35.75	852	20231027	9.27	1449	-35.75	20230609	852	9.27	20231027	1449	-35.75	20230609	852	9.27	20231027	2.16	N	006200	500	234 억	1076074	N	N	0	N	N
99	20231212	150210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	930	5	2	0.54	467284093	504571	194.08	926	942	909	1202	648	925	926.10	2.30	0	-3836	941	933	925	917	909	929	913	234	277	500	660	1	1	46803136	435	2.69	0.29	12	1.08	346.00	3185.00	1449	20230609	-35.82	852	20231027	9.15	1449	-35.82	20230609	852	9.15	20231027	1449	-35.82	20230609	852	9.15	20231027	2.16	N	006200	500	234 억	1076074	N	N	0	N	N
100	20231212	140206	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	927	2	2	0.22	427114896	461213	177.40	926	942	909	1202	648	925	926.07	2.30	0	-2095	941	933	925	917	909	929	913	234	277	500	660	1	1	46803136	434	2.68	0.29	12	0.99	346.00	3185.00	1449	20230609	-36.02	852	20231027	8.80	1449	-36.02	20230609	852	8.80	20231027	1449	-36.02	20230609	852	8.80	20231027	2.16	N	006200	500	234 억	1076074	N	N	0	N	N
101	20231212	130204	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	926	1	2	0.11	410380762	443151	170.45	926	942	909	1202	648	925	926.05	2.30	0	-3167	941	933	925	917	909	929	913	234	277	500	660	1	1	46803136	433	2.68	0.29	12	0.95	346.00	3185.00	1449	20230609	-36.09	852	20231027	8.69	1449	-36.09	20230609	852	8.69	20231027	1449	-36.09	20230609	852	8.69	20231027	2.16	N	006200	500	234 억	1076074	N	N	0	N	N
102	20231212	120203	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	925	0	3	0.00	394861246	426403	164.01	926	942	909	1202	648	925	926.03	2.30	0	-3836	941	933	925	917	909	929	913	234	277	500	660	1	1	46803136	433	2.67	0.29	12	0.91	346.00	3185.00	1449	20230609	-36.16	852	20231027	8.57	1449	-36.16	20230609	852	8.57	20231027	1449	-36.16	20230609	852	8.57	20231027	2.16	N	006200	500	234 억	1076074	N	N	0	N	N
103	20231212	110204	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	932	7	2	0.76	333922554	360997	138.85	926	942	909	1202	648	925	925.00	2.30	0	-6195	941	933	925	917	909	929	913	234	277	500	660	1	1	46803136	436	2.69	0.29	12	0.77	346.00	3185.00	1449	20230609	-35.68	852	20231027	9.39	1449	-35.68	20230609	852	9.39	20231027	1449	-35.68	20230609	852	9.39	20231027	2.16	N	006200	500	234 억	1076074	N	N	0	N	N
104	20231212	100211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	927	2	2	0.22	205186419	223193	85.85	926	930	909	1202	648	925	919.32	2.30	0	-14235	941	933	925	917	909	929	913	234	277	500	660	1	1	46803136	434	2.68	0.29	12	0.48	346.00	3185.00	1449	20230609	-36.02	852	20231027	8.80	1449	-36.02	20230609	852	8.80	20231027	1449	-36.02	20230609	852	8.80	20231027	2.16	N	006200	500	234 억	1076074	N	N	0	N	N
105	20231212	090207	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	920	-5	5	-0.54	7305684	7899	3.04	926	926	920	1202	648	925	924.89	2.30	0	-909	941	933	925	917	909	929	913	234	277	500	660	1	1	46803136	431	2.66	0.29	12	0.02	346.00	3185.00	1449	20230609	-36.51	852	20231027	7.98	1449	-36.51	20230609	852	7.98	20231027	1449	-36.51	20230609	852	7.98	20231027	2.16	N	006200	500	234 억	1076074	N	N	0	N	N
106	20231211	160209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	925	0	3	0.00	232085579	251925	46.94	933	933	917	1202	648	925	921.19	2.26	-44884	-28505	944	934	925	915	906	939	920	234	277	500	660	1	1	46803136	433	2.67	0.29	12	0.54	346.00	3185.00	1449	20230609	-36.16	852	20231027	8.57	1449	-36.16	20230609	852	8.57	20231027	1449	-36.16	20230609	852	8.57	20231027	1.99	N	006200	500	234 억	1059659	N	N	0	N	N
107	20231211	150208	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	920	-5	5	-0.54	188403767	204521	38.10	933	933	917	1202	648	925	921.20	2.26	-44884	-24401	944	934	925	915	906	939	920	234	277	500	660	1	1	46803136	431	2.66	0.29	12	0.44	346.00	3185.00	1449	20230609	-36.51	852	20231027	7.98	1449	-36.51	20230609	852	7.98	20231027	1449	-36.51	20230609	852	7.98	20231027	1.99	N	006200	500	234 억	1059659	N	N	0	N	N
108	20231211	140209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	924	-1	5	-0.11	156193951	169560	31.59	933	933	917	1202	648	925	921.17	2.26	-44884	-21242	944	934	925	915	906	939	920	234	277	500	660	1	1	46803136	432	2.67	0.29	12	0.36	346.00	3185.00	1449	20230609	-36.23	852	20231027	8.45	1449	-36.23	20230609	852	8.45	20231027	1449	-36.23	20230609	852	8.45	20231027	1.99	N	006200	500	234 억	1059659	N	N	0	N	N
109	20231211	130209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	922	-3	5	-0.32	141232358	153365	28.57	933	933	917	1202	648	925	920.89	2.26	-44884	-19767	944	934	925	915	906	939	920	234	277	500	660	1	1	46803136	432	2.66	0.29	12	0.33	346.00	3185.00	1449	20230609	-36.37	852	20231027	8.22	1449	-36.37	20230609	852	8.22	20231027	1449	-36.37	20230609	852	8.22	20231027	1.99	N	006200	500	234 억	1059659	N	N	0	N	N
110	20231211	120209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	923	-2	5	-0.22	128038752	139084	25.91	933	933	917	1202	648	925	920.59	2.26	-44884	-17386	944	934	925	915	906	939	920	234	277	500	660	1	1	46803136	432	2.67	0.29	12	0.30	346.00	3185.00	1449	20230609	-36.30	852	20231027	8.33	1449	-36.30	20230609	852	8.33	20231027	1449	-36.30	20230609	852	8.33	20231027	1.99	N	006200	500	234 억	1059659	N	N	0	N	N
111	20231211	110208	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	922	-3	5	-0.32	117649145	127825	23.81	933	933	917	1202	648	925	920.39	2.26	-44884	-16164	944	934	925	915	906	939	920	234	277	500	660	1	1	46803136	432	2.66	0.29	12	0.27	346.00	3185.00	1449	20230609	-36.37	852	20231027	8.22	1449	-36.37	20230609	852	8.22	20231027	1449	-36.37	20230609	852	8.22	20231027	1.99	N	006200	500	234 억	1059659	N	N	0	N	N
112	20231211	100208	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	919	-6	5	-0.65	95070775	103250	19.24	933	933	917	1202	648	925	920.78	2.26	-44884	-14118	944	934	925	915	906	939	920	234	277	500	660	1	1	46803136	430	2.66	0.29	12	0.22	346.00	3185.00	1449	20230609	-36.58	852	20231027	7.86	1449	-36.58	20230609	852	7.86	20231027	1449	-36.58	20230609	852	7.86	20231027	1.99	N	006200	500	234 억	1059659	N	N	0	N	N
113	20231211	090209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	925	0	3	0.00	6330696	6807	1.27	933	933	925	1202	648	925	930.03	2.26	-44884	-1962	944	934	925	915	906	939	920	234	277	500	660	1	1	46803136	433	2.67	0.29	12	0.01	346.00	3185.00	1449	20230609	-36.16	852	20231027	8.57	1449	-36.16	20230609	852	8.57	20231027	1449	-36.16	20230609	852	8.57	20231027	1.99	N	006200	500	234 억	1059659	N	N	0	N	N
114	20231208	160206	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	925	-3	5	-0.32	493368949	534187	6.31	923	935	916	1206	650	928	923.59	2.26	0	45040	1158	1042	972	856	786	1101	915	234	278	500	660	1	1	46803136	433	2.67	0.29	12	1.14	346.00	3185.00	1449	20230609	-36.16	852	20231027	8.57	1449	-36.16	20230609	852	8.57	20231027	1449	-36.16	20230609	852	8.57	20231027	1.96	N	006200	500	234 억	1059659	N	N	5	N	N
115	20231208	150207	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	924	-4	5	-0.43	461395809	499533	5.90	923	935	916	1206	650	928	923.65	2.26	0	44441	1158	1042	972	856	786	1101	915	234	278	500	660	1	1	46803136	432	2.67	0.29	12	1.07	346.00	3185.00	1449	20230609	-36.23	852	20231027	8.45	1449	-36.23	20230609	852	8.45	20231027	1449	-36.23	20230609	852	8.45	20231027	1.96	N	006200	500	234 억	1059659	N	N	5	N	N
116	20231208	140207	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	930	2	2	0.22	428751782	464281	5.49	923	935	916	1206	650	928	923.47	2.26	0	42814	1158	1042	972	856	786	1101	915	234	278	500	660	1	1	46803136	435	2.69	0.29	12	0.99	346.00	3185.00	1449	20230609	-35.82	852	20231027	9.15	1449	-35.82	20230609	852	9.15	20231027	1449	-35.82	20230609	852	9.15	20231027	1.96	N	006200	500	234 억	1059659	N	N	5	N	N
117	20231208	130206	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	924	-4	5	-0.43	383853505	415653	4.91	923	935	916	1206	650	928	923.50	2.26	0	43602	1158	1042	972	856	786	1101	915	234	278	500	660	1	1	46803136	432	2.67	0.29	12	0.89	346.00	3185.00	1449	20230609	-36.23	852	20231027	8.45	1449	-36.23	20230609	852	8.45	20231027	1449	-36.23	20230609	852	8.45	20231027	1.96	N	006200	500	234 억	1059659	N	N	5	N	N
118	20231208	120206	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	922	-6	5	-0.65	352032208	381124	4.50	923	935	916	1206	650	928	923.67	2.26	0	40178	1158	1042	972	856	786	1101	915	234	278	500	660	1	1	46803136	432	2.66	0.29	12	0.81	346.00	3185.00	1449	20230609	-36.37	852	20231027	8.22	1449	-36.37	20230609	852	8.22	20231027	1449	-36.37	20230609	852	8.22	20231027	1.96	N	006200	500	234 억	1059659	N	N	5	N	N
119	20231208	110207	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	929	1	2	0.11	317126493	343407	4.06	923	935	916	1206	650	928	923.47	2.26	0	35462	1158	1042	972	856	786	1101	915	234	278	500	660	1	1	46803136	435	2.68	0.29	12	0.73	346.00	3185.00	1449	20230609	-35.89	852	20231027	9.04	1449	-35.89	20230609	852	9.04	20231027	1449	-35.89	20230609	852	9.04	20231027	1.96	N	006200	500	234 억	1059659	N	N	5	N	N
120	20231208	100207	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	918	-10	5	-1.08	192055377	208707	2.47	923	927	916	1206	650	928	920.22	2.26	0	28075	1158	1042	972	856	786	1101	915	234	278	500	660	1	1	46803136	430	2.65	0.29	12	0.45	346.00	3185.00	1449	20230609	-36.65	852	20231027	7.75	1449	-36.65	20230609	852	7.75	20231027	1449	-36.65	20230609	852	7.75	20231027	1.96	N	006200	500	234 억	1059659	N	N	5	N	N
121	20231208	090206	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	920	-8	5	-0.86	23905584	25919	0.31	923	926	920	1206	650	928	922.32	2.26	0	-608	1158	1042	972	856	786	1101	915	234	278	500	660	1	1	46803136	431	2.66	0.29	12	0.06	346.00	3185.00	1449	20230609	-36.51	852	20231027	7.98	1449	-36.51	20230609	852	7.98	20231027	1449	-36.51	20230609	852	7.98	20231027	1.96	N	006200	500	234 억	1059659	N	N	5	N	N
122	20231207	160205	57	100.00	KOSPI	금융업	N	N	N	N		N	928	30	2	3.34	8538821812	8425011	9308.17	902	1088	902	1167	629	898	1013.52	2.83	0	-266702	922	909	900	887	878	905	883	234	269	500	640	1	1	46803136	434	2.68	0.29	12	18.00	346.00	3185.00	1449	20230609	-35.96	852	20231027	8.92	1449	-35.96	20230609	852	8.92	20231027	1449	-35.96	20230609	852	8.92	20231027	1.94	N	006200	500	234 억	1326361	N	N	5	N	N
123	20231207	150206	57	100.00	KOSPI	금융업	N	N	N	N		N	921	23	2	2.56	8376635606	8249804	9114.60	902	1088	902	1167	629	898	1015.37	2.83	0	-255987	922	909	900	887	878	905	883	234	269	500	640	1	1	46803136	431	2.66	0.29	12	17.63	346.00	3185.00	1449	20230609	-36.44	852	20231027	8.10	1449	-36.44	20230609	852	8.10	20231027	1449	-36.44	20230609	852	8.10	20231027	1.94	N	006200	500	234 억	1326361	N	N	29	N	N
124	20231207	140207	57	100.00	KOSPI	금융업	N	N	N	N		N	930	32	2	3.56	8052733518	7897810	8725.71	902	1088	902	1167	629	898	1019.62	2.83	0	-254338	922	909	900	887	878	905	883	234	269	500	640	1	1	46803136	435	2.69	0.29	12	16.87	346.00	3185.00	1449	20230609	-35.82	852	20231027	9.15	1449	-35.82	20230609	852	9.15	20231027	1449	-35.82	20230609	852	9.15	20231027	1.94	N	006200	500	234 억	1326361	N	N	29	N	N
125	20231207	130205	57	100.00	KOSPI	금융업	N	N	N	N		N	954	56	2	6.24	7731212092	7555205	8347.19	902	1088	902	1167	629	898	1023.30	2.83	0	-254389	922	909	900	887	878	905	883	234	269	500	640	1	1	46803136	447	2.76	0.30	12	16.14	346.00	3185.00	1449	20230609	-34.16	852	20231027	11.97	1449	-34.16	20230609	852	11.97	20231027	1449	-34.16	20230609	852	11.97	20231027	1.94	N	006200	500	234 억	1326361	N	N	29	N	N
126	20231207	120205	57	100.00	KOSPI	금융업	N	N	N	N		N	949	51	2	5.68	7514669730	7328534	8096.75	902	1088	902	1167	629	898	1025.40	2.83	0	-246236	922	909	900	887	878	905	883	234	269	500	640	1	1	46803136	444	2.74	0.30	12	15.66	346.00	3185.00	1449	20230609	-34.51	852	20231027	11.38	1449	-34.51	20230609	852	11.38	20231027	1449	-34.51	20230609	852	11.38	20231027	1.94	N	006200	500	234 억	1326361	N	N	29	N	N
127	20231207	110202	57	100.00	KOSPI	금융업	N	N	N	N		N	973	75	2	8.35	6765867982	6549717	7236.30	902	1088	902	1167	629	898	1033.00	2.83	0	-255468	922	909	900	887	878	905	883	234	269	500	640	1	1	46803136	455	2.81	0.31	12	13.99	346.00	3185.00	1449	20230609	-32.85	852	20231027	14.20	1449	-32.85	20230609	852	14.20	20231027	1449	-32.85	20230609	852	14.20	20231027	1.94	N	006200	500	234 억	1326361	N	N	29	N	N
128	20231207	100205	57	100.00	KOSPI	금융업	N	N	N	N		N	1015	117	2	13.03	5460035722	5256238	5807.23	902	1088	902	1167	629	898	1038.77	2.83	0	-269630	922	909	900	887	878	905	883	234	269	500	640	1	1	46803136	475	2.93	0.32	12	11.23	346.00	3185.00	1449	20230609	-29.95	852	20231027	19.13	1449	-29.95	20230609	852	19.13	20231027	1449	-29.95	20230609	852	19.13	20231027	1.94	N	006200	500	234 억	1326361	N	N	29	N	N
129	20231207	090206	57	100.00	KOSPI	금융업	N	N	N	N		N	992	94	2	10.47	45267721	47961	52.99	902	992	902	1167	629	898	943.84	2.83	0	2188	922	909	900	887	878	905	883	234	269	500	640	1	1	46803136	464	2.87	0.31	12	0.10	346.00	3185.00	1449	20230609	-31.54	852	20231027	16.43	1449	-31.54	20230609	852	16.43	20231027	1449	-31.54	20230609	852	16.43	20231027	1.94	N	006200	500	234 억	1326361	Y	N	29	N	N
130	20231206	160202	57	100.00	KOSPI	금융업	N	N	N	N		N	898	-15	5	-1.64	70973395	78963	112.66	913	913	891	1186	640	913	898.82	2.85	0	-5429	943	928	914	899	885	921	892	234	273	500	650	1	1	46803136	420	2.60	0.28	12	0.17	346.00	3185.00	1449	20230609	-38.03	852	20231027	5.40	1449	-38.03	20230609	852	5.40	20231027	1449	-38.03	20230609	852	5.40	20231027	1.95	N	006200	500	234 억	1331790	N	N	29	N	N
131	20231206	150207	57	100.00	KOSPI	금융업	N	N	N	N		N	899	-14	5	-1.53	66245781	73702	105.15	913	913	891	1186	640	913	898.83	2.85	0	-5417	943	928	914	899	885	921	892	234	273	500	650	1	1	46803136	421	2.60	0.28	12	0.16	346.00	3185.00	1449	20230609	-37.96	852	20231027	5.52	1449	-37.96	20230609	852	5.52	20231027	1449	-37.96	20230609	852	5.52	20231027	1.95	N	006200	500	234 억	1331790	N	N	4	N	N
132	20231206	140204	57	100.00	KOSPI	금융업	N	N	N	N		N	901	-12	5	-1.31	61065004	67944	96.94	913	913	891	1186	640	913	898.75	2.85	0	-5384	943	928	914	899	885	921	892	234	273	500	650	1	1	46803136	422	2.60	0.28	12	0.15	346.00	3185.00	1449	20230609	-37.82	852	20231027	5.75	1449	-37.82	20230609	852	5.75	20231027	1449	-37.82	20230609	852	5.75	20231027	1.95	N	006200	500	234 억	1331790	N	N	4	N	N
133	20231206	130205	57	100.00	KOSPI	금융업	N	N	N	N		N	907	-6	5	-0.66	58682183	65302	93.17	913	913	891	1186	640	913	898.63	2.85	0	-5387	943	928	914	899	885	921	892	234	273	500	650	1	1	46803136	425	2.62	0.28	12	0.14	346.00	3185.00	1449	20230609	-37.41	852	20231027	6.46	1449	-37.41	20230609	852	6.46	20231027	1449	-37.41	20230609	852	6.46	20231027	1.95	N	006200	500	234 억	1331790	N	N	4	N	N
134	20231206	120203	57	100.00	KOSPI	금융업	N	N	N	N		N	900	-13	5	-1.42	26646747	29595	42.22	913	913	896	1186	640	913	900.38	2.85	0	-1672	943	928	914	899	885	921	892	234	273	500	650	1	1	46803136	421	2.60	0.28	12	0.06	346.00	3185.00	1449	20230609	-37.89	852	20231027	5.63	1449	-37.89	20230609	852	5.63	20231027	1449	-37.89	20230609	852	5.63	20231027	1.95	N	006200	500	234 억	1331790	N	N	4	N	N
135	20231206	110206	57	100.00	KOSPI	금융업	N	N	N	N		N	908	-5	5	-0.55	12888848	14316	20.43	913	913	896	1186	640	913	900.31	2.85	0	-1672	943	928	914	899	885	921	892	234	273	500	650	1	1	46803136	425	2.62	0.29	12	0.03	346.00	3185.00	1449	20230609	-37.34	852	20231027	6.57	1449	-37.34	20230609	852	6.57	20231027	1449	-37.34	20230609	852	6.57	20231027	1.95	N	006200	500	234 억	1331790	N	N	4	N	N
136	20231206	100204	57	100.00	KOSPI	금융업	N	N	N	N		N	906	-7	5	-0.77	9535447	10598	15.12	913	913	896	1186	640	913	899.74	2.85	0	-1707	943	928	914	899	885	921	892	234	273	500	650	1	1	46803136	424	2.62	0.28	12	0.02	346.00	3185.00	1449	20230609	-37.47	852	20231027	6.34	1449	-37.47	20230609	852	6.34	20231027	1449	-37.47	20230609	852	6.34	20231027	1.95	N	006200	500	234 억	1331790	N	N	4	N	N
137	20231206	090205	57	100.00	KOSPI	금융업	N	N	N	N		N	907	-6	5	-0.66	665225	733	1.05	913	913	907	1186	640	913	907.54	2.85	0	-621	943	928	914	899	885	921	892	234	273	500	650	1	1	46803136	425	2.62	0.28	12	0.00	346.00	3185.00	1449	20230609	-37.41	852	20231027	6.46	1449	-37.41	20230609	852	6.46	20231027	1449	-37.41	20230609	852	6.46	20231027	1.95	N	006200	500	234 억	1331790	N	N	4	N	N
138	20231205	160205	57	100.00	KOSPI	금융업	N	N	N	N		N	913	-6	5	-0.65	63575927	70090	153.20	929	929	900	1194	644	919	907.06	2.86	0	-7549	940	929	919	908	898	929	908	234	275	500	660	1	1	46803136	427	2.64	0.29	12	0.15	346.00	3185.00	1449	20230609	-36.99	852	20231027	7.16	1449	-36.99	20230609	852	7.16	20231027	1449	-36.99	20230609	852	7.16	20231027	1.95	N	006200	500	234 억	1339339	N	N	4	N	N
139	20231205	150205	57	100.00	KOSPI	금융업	N	N	N	N		N	903	-16	5	-1.74	59433724	65538	143.25	929	929	900	1194	644	919	906.86	2.86	0	-6725	940	929	919	908	898	929	908	234	275	500	660	1	1	46803136	423	2.61	0.28	12	0.14	346.00	3185.00	1449	20230609	-37.68	852	20231027	5.99	1449	-37.68	20230609	852	5.99	20231027	1449	-37.68	20230609	852	5.99	20231027	1.95	N	006200	500	234 억	1339339	N	N	5	N	N
140	20231205	140206	57	100.00	KOSPI	금융업	N	N	N	N		N	905	-14	5	-1.52	43609056	47994	104.90	929	929	904	1194	644	919	908.64	2.86	0	-3646	940	929	919	908	898	929	908	234	275	500	660	1	1	46803136	424	2.62	0.28	12	0.10	346.00	3185.00	1449	20230609	-37.54	852	20231027	6.22	1449	-37.54	20230609	852	6.22	20231027	1449	-37.54	20230609	852	6.22	20231027	1.95	N	006200	500	234 억	1339339	N	N	5	N	N
141	20231205	130205	57	100.00	KOSPI	금융업	N	N	N	N		N	914	-5	5	-0.54	30169709	33158	72.48	929	929	904	1194	644	919	909.88	2.86	0	-2846	940	929	919	908	898	929	908	234	275	500	660	1	1	46803136	428	2.64	0.29	12	0.07	346.00	3185.00	1449	20230609	-36.92	852	20231027	7.28	1449	-36.92	20230609	852	7.28	20231027	1449	-36.92	20230609	852	7.28	20231027	1.95	N	006200	500	234 억	1339339	N	N	5	N	N
142	20231205	120205	57	100.00	KOSPI	금융업	N	N	N	N		N	906	-13	5	-1.41	23501875	25817	56.43	929	929	904	1194	644	919	910.33	2.86	0	-2267	940	929	919	908	898	929	908	234	275	500	660	1	1	46803136	424	2.62	0.28	12	0.06	346.00	3185.00	1449	20230609	-37.47	852	20231027	6.34	1449	-37.47	20230609	852	6.34	20231027	1449	-37.47	20230609	852	6.34	20231027	1.95	N	006200	500	234 억	1339339	N	N	5	N	N
143	20231205	110204	57	100.00	KOSPI	금융업	N	N	N	N		N	910	-9	5	-0.98	15654613	17182	37.56	929	929	904	1194	644	919	911.11	2.86	0	-2481	940	929	919	908	898	929	908	234	275	500	660	1	1	46803136	426	2.63	0.29	12	0.04	346.00	3185.00	1449	20230609	-37.20	852	20231027	6.81	1449	-37.20	20230609	852	6.81	20231027	1449	-37.20	20230609	852	6.81	20231027	1.95	N	006200	500	234 억	1339339	N	N	5	N	N
144	20231205	100205	57	100.00	KOSPI	금융업	N	N	N	N		N	910	-9	5	-0.98	6181966	6728	14.71	929	929	910	1194	644	919	918.84	2.86	0	-2827	940	929	919	908	898	929	908	234	275	500	660	1	1	46803136	426	2.63	0.29	12	0.01	346.00	3185.00	1449	20230609	-37.20	852	20231027	6.81	1449	-37.20	20230609	852	6.81	20231027	1449	-37.20	20230609	852	6.81	20231027	1.95	N	006200	500	234 억	1339339	N	N	5	N	N
145	20231205	090202	57	100.00	KOSPI	금융업	N	N	N	N		N	922	3	2	0.33	1629303	1759	3.84	929	929	922	1194	644	919	926.27	2.86	0	-117	940	929	919	908	898	929	908	234	275	500	660	1	1	46803136	432	2.66	0.29	12	0.00	346.00	3185.00	1449	20230609	-36.37	852	20231027	8.22	1449	-36.37	20230609	852	8.22	20231027	1449	-36.37	20230609	852	8.22	20231027	1.95	N	006200	500	234 억	1339339	N	N	5	N	N
146	20231204	160205	57	100.00	KOSPI	금융업	N	N	N	N		N	919	0	3	0.00	41281227	45171	138.71	919	930	909	1194	644	919	913.89	2.88	0	-9303	951	935	922	906	893	943	914	234	275	500	660	1	1	46803136	430	2.66	0.29	12	0.10	346.00	3185.00	1449	20230609	-36.58	852	20231027	7.86	1449	-36.58	20230609	852	7.86	20231027	1449	-36.58	20230609	852	7.86	20231027	1.95	N	006200	500	234 억	1347962	N	N	5	N	N
147	20231204	150205	57	100.00	KOSPI	금융업	N	N	N	N		N	914	-5	5	-0.54	38579076	42226	129.66	919	930	909	1194	644	919	913.63	2.88	0	-7594	951	935	922	906	893	943	914	234	275	500	660	1	1	46803136	428	2.64	0.29	12	0.09	346.00	3185.00	1449	20230609	-36.92	852	20231027	7.28	1449	-36.92	20230609	852	7.28	20231027	1449	-36.92	20230609	852	7.28	20231027	1.95	N	006200	500	234 억	1347962	N	N	0	N	N
148	20231204	140204	57	100.00	KOSPI	금융업	N	N	N	N		N	914	-5	5	-0.54	37133670	40643	124.80	919	930	909	1194	644	919	913.65	2.88	0	-7365	951	935	922	906	893	943	914	234	275	500	660	1	1	46803136	428	2.64	0.29	12	0.09	346.00	3185.00	1449	20230609	-36.92	852	20231027	7.28	1449	-36.92	20230609	852	7.28	20231027	1449	-36.92	20230609	852	7.28	20231027	1.95	N	006200	500	234 억	1347962	N	N	0	N	N
149	20231204	130203	57	100.00	KOSPI	금융업	N	N	N	N		N	911	-8	5	-0.87	36764315	40238	123.56	919	930	909	1194	644	919	913.67	2.88	0	-7259	951	935	922	906	893	943	914	234	275	500	660	1	1	46803136	426	2.63	0.29	12	0.09	346.00	3185.00	1449	20230609	-37.13	852	20231027	6.92	1449	-37.13	20230609	852	6.92	20231027	1449	-37.13	20230609	852	6.92	20231027	1.95	N	006200	500	234 억	1347962	N	N	0	N	N
150	20231204	120203	57	100.00	KOSPI	금융업	N	N	N	N		N	914	-5	5	-0.54	35792411	39175	120.29	919	930	909	1194	644	919	913.65	2.88	0	-7137	951	935	922	906	893	943	914	234	275	500	660	1	1	46803136	428	2.64	0.29	12	0.08	346.00	3185.00	1449	20230609	-36.92	852	20231027	7.28	1449	-36.92	20230609	852	7.28	20231027	1449	-36.92	20230609	852	7.28	20231027	1.95	N	006200	500	234 억	1347962	N	N	0	N	N
151	20231204	110204	57	100.00	KOSPI	금융업	N	N	N	N		N	911	-8	5	-0.87	26593626	29073	89.27	919	930	911	1194	644	919	914.72	2.88	0	-7029	951	935	922	906	893	943	914	234	275	500	660	1	1	46803136	426	2.63	0.29	12	0.06	346.00	3185.00	1449	20230609	-37.13	852	20231027	6.92	1449	-37.13	20230609	852	6.92	20231027	1449	-37.13	20230609	852	6.92	20231027	1.95	N	006200	500	234 억	1347962	N	N	0	N	N
152	20231204	100203	57	100.00	KOSPI	금융업	N	N	N	N		N	912	-7	5	-0.76	21247055	23214	71.28	919	930	912	1194	644	919	915.27	2.88	0	-6874	951	935	922	906	893	943	914	234	275	500	660	1	1	46803136	427	2.64	0.29	12	0.05	346.00	3185.00	1449	20230609	-37.06	852	20231027	7.04	1449	-37.06	20230609	852	7.04	20231027	1449	-37.06	20230609	852	7.04	20231027	1.95	N	006200	500	234 억	1347962	N	N	0	N	N
153	20231204	090203	57	100.00	KOSPI	금융업	N	N	N	N		N	919	0	3	0.00	2400043	2611	8.02	919	930	919	1194	644	919	919.20	2.88	0	-301	951	935	922	906	893	943	914	234	275	500	660	1	1	46803136	430	2.66	0.29	12	0.01	346.00	3185.00	1449	20230609	-36.58	852	20231027	7.86	1449	-36.58	20230609	852	7.86	20231027	1449	-36.58	20230609	852	7.86	20231027	1.95	N	006200	500	234 억	1347962	N	N	0	N	N
154	20231201	160203	57	100.00	KOSPI	금융업	N	N	N	N		N	919	1	2	0.11	29842119	32549	113.25	918	938	909	1193	643	918	916.83	2.89	0	-4335	936	927	919	910	902	923	906	234	275	500	660	1	1	46803136	430	2.66	0.29	12	0.07	346.00	3185.00	1449	20230609	-36.58	852	20231027	7.86	1449	-36.58	20230609	852	7.86	20231027	1449	-36.58	20230609	852	7.86	20231027	1.95	N	006200	500	234 억	1352297	N	N	0	N	N
155	20231201	150203	57	100.00	KOSPI	금융업	N	N	N	N		N	915	-3	5	-0.33	25057288	27341	95.13	918	938	909	1193	643	918	916.47	2.89	0	-2946	936	927	919	910	902	923	906	234	275	500	660	1	1	46803136	428	2.64	0.29	12	0.06	346.00	3185.00	1449	20230609	-36.85	852	20231027	7.39	1449	-36.85	20230609	852	7.39	20231027	1449	-36.85	20230609	852	7.39	20231027	1.95	N	006200	500	234 억	1352297	N	N	0	N	N
156	20231201	140203	57	100.00	KOSPI	금융업	N	N	N	N		N	915	-3	5	-0.33	22484839	24526	85.34	918	938	909	1193	643	918	916.78	2.89	0	-1945	936	927	919	910	902	923	906	234	275	500	660	1	1	46803136	428	2.64	0.29	12	0.05	346.00	3185.00	1449	20230609	-36.85	852	20231027	7.39	1449	-36.85	20230609	852	7.39	20231027	1449	-36.85	20230609	852	7.39	20231027	1.95	N	006200	500	234 억	1352297	N	N	0	N	N
157	20231201	130202	57	100.00	KOSPI	금융업	N	N	N	N		N	927	9	2	0.98	19808792	21595	75.14	918	938	909	1193	643	918	917.29	2.89	0	-2937	936	927	919	910	902	923	906	234	275	500	660	1	1	46803136	434	2.68	0.29	12	0.05	346.00	3185.00	1449	20230609	-36.02	852	20231027	8.80	1449	-36.02	20230609	852	8.80	20231027	1449	-36.02	20230609	852	8.80	20231027	1.95	N	006200	500	234 억	1352297	N	N	0	N	N
158	20231201	120204	57	100.00	KOSPI	금융업	N	N	N	N		N	919	1	2	0.11	16647165	18168	63.22	918	938	909	1193	643	918	916.29	2.89	0	-945	936	927	919	910	902	923	906	234	275	500	660	1	1	46803136	430	2.66	0.29	12	0.04	346.00	3185.00	1449	20230609	-36.58	852	20231027	7.86	1449	-36.58	20230609	852	7.86	20231027	1449	-36.58	20230609	852	7.86	20231027	1.95	N	006200	500	234 억	1352297	N	N	0	N	N
159	20231201	110202	57	100.00	KOSPI	금융업	N	N	N	N		N	924	6	2	0.65	15529008	16948	58.97	918	938	909	1193	643	918	916.27	2.89	0	-933	936	927	919	910	902	923	906	234	275	500	660	1	1	46803136	432	2.67	0.29	12	0.04	346.00	3185.00	1449	20230609	-36.23	852	20231027	8.45	1449	-36.23	20230609	852	8.45	20231027	1449	-36.23	20230609	852	8.45	20231027	1.95	N	006200	500	234 억	1352297	N	N	0	N	N
160	20231201	100204	57	100.00	KOSPI	금융업	N	N	N	N		N	916	-2	5	-0.22	5220120	5649	19.66	918	938	914	1193	643	918	924.08	2.89	0	-2063	936	927	919	910	902	923	906	234	275	500	660	1	1	46803136	429	2.65	0.29	12	0.01	346.00	3185.00	1449	20230609	-36.78	852	20231027	7.51	1449	-36.78	20230609	852	7.51	20231027	1449	-36.78	20230609	852	7.51	20231027	1.95	N	006200	500	234 억	1352297	N	N	0	N	N
161	20231201	090202	57	100.00	KOSPI	금융업	N	N	N	N		N	918	0	3	0.00	143208	156	0.54	918	918	918	1193	643	918	918.00	2.89	0	-19	936	927	919	910	902	923	906	234	275	500	660	1	1	46803136	430	2.65	0.29	12	0.00	346.00	3185.00	1449	20230609	-36.65	852	20231027	7.75	1449	-36.65	20230609	852	7.75	20231027	1449	-36.65	20230609	852	7.75	20231027	1.95	N	006200	500	234 억	1352297	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History