KissMeData/001200/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160118	57	100.00	KOSPI	금융업	N	N	N	N	N	3535	-25	5	-0.70	1522411900	430175	66.82	3560	3610	3490	4625	2495	3560	3539.08	6.39	-49159	-53569	3730	3645	3530	3445	3330	3687	3487	5376	1065	5000	2490	5	1	96866418	3424	21.82	0.35	12	0.44	162.00	10183.00	4775	20231024	-25.97	2230	20230103	58.52	4775	-25.97	20231024	2230	58.52	20230103	4775	-25.97	20231024	2230	58.52	20230103	6.24	N	001200	5000	5375 억	6191588	N	N	370	N	N
3	20231229	150118	57	100.00	KOSPI	금융업	N	N	N	N	N	3535	-25	5	-0.70	1522411900	430175	66.82	3560	3610	3490	4625	2495	3560	3539.08	6.39	-49159	-53569	3730	3645	3530	3445	3330	3687	3487	5376	1065	5000	2490	5	1	96866418	3424	21.82	0.35	12	0.44	162.00	10183.00	4775	20231024	-25.97	2230	20230103	58.52	4775	-25.97	20231024	2230	58.52	20230103	4775	-25.97	20231024	2230	58.52	20230103	6.24	N	001200	5000	5375 억	6191588	N	N	370	N	N
4	20231229	140117	57	100.00	KOSPI	금융업	N	N	N	N	N	3535	-25	5	-0.70	1522411900	430175	66.82	3560	3610	3490	4625	2495	3560	3539.08	6.39	-49159	-53569	3730	3645	3530	3445	3330	3687	3487	5376	1065	5000	2490	5	1	96866418	3424	21.82	0.35	12	0.44	162.00	10183.00	4775	20231024	-25.97	2230	20230103	58.52	4775	-25.97	20231024	2230	58.52	20230103	4775	-25.97	20231024	2230	58.52	20230103	6.24	N	001200	5000	5375 억	6191588	N	N	370	N	N
5	20231229	130118	57	100.00	KOSPI	금융업	N	N	N	N	N	3535	-25	5	-0.70	1522411900	430175	66.82	3560	3610	3490	4625	2495	3560	3539.08	6.39	-49159	-53569	3730	3645	3530	3445	3330	3687	3487	5376	1065	5000	2490	5	1	96866418	3424	21.82	0.35	12	0.44	162.00	10183.00	4775	20231024	-25.97	2230	20230103	58.52	4775	-25.97	20231024	2230	58.52	20230103	4775	-25.97	20231024	2230	58.52	20230103	6.24	N	001200	5000	5375 억	6191588	N	N	370	N	N
6	20231229	120117	57	100.00	KOSPI	금융업	N	N	N	N	N	3535	-25	5	-0.70	1522411900	430175	66.82	3560	3610	3490	4625	2495	3560	3539.08	6.39	-49159	-53569	3730	3645	3530	3445	3330	3687	3487	5376	1065	5000	2490	5	1	96866418	3424	21.82	0.35	12	0.44	162.00	10183.00	4775	20231024	-25.97	2230	20230103	58.52	4775	-25.97	20231024	2230	58.52	20230103	4775	-25.97	20231024	2230	58.52	20230103	6.24	N	001200	5000	5375 억	6191588	N	N	370	N	N
7	20231229	110116	57	100.00	KOSPI	금융업	N	N	N	N	N	3535	-25	5	-0.70	1522411900	430175	66.82	3560	3610	3490	4625	2495	3560	3539.08	6.39	-49159	-53569	3730	3645	3530	3445	3330	3687	3487	5376	1065	5000	2490	5	1	96866418	3424	21.82	0.35	12	0.44	162.00	10183.00	4775	20231024	-25.97	2230	20230103	58.52	4775	-25.97	20231024	2230	58.52	20230103	4775	-25.97	20231024	2230	58.52	20230103	6.24	N	001200	5000	5375 억	6191588	N	N	370	N	N
8	20231229	100116	57	100.00	KOSPI	금융업	N	N	N	N	N	3535	-25	5	-0.70	1522411900	430175	66.82	3560	3610	3490	4625	2495	3560	3539.08	6.39	-49159	-53569	3730	3645	3530	3445	3330	3687	3487	5376	1065	5000	2490	5	1	96866418	3424	21.82	0.35	12	0.44	162.00	10183.00	4775	20231024	-25.97	2230	20230103	58.52	4775	-25.97	20231024	2230	58.52	20230103	4775	-25.97	20231024	2230	58.52	20230103	6.24	N	001200	5000	5375 억	6191588	N	N	370	N	N
9	20231229	090117	57	100.00	KOSPI	금융업	N	N	N	N	N	3535	-25	5	-0.70	1522411900	430175	66.82	3560	3610	3490	4625	2495	3560	3539.08	6.39	-49159	-53569	3730	3645	3530	3445	3330	3687	3487	5376	1065	5000	2490	5	1	96866418	3424	21.82	0.35	12	0.44	162.00	10183.00	4775	20231024	-25.97	2230	20230103	58.52	4775	-25.97	20231024	2230	58.52	20230103	4775	-25.97	20231024	2230	58.52	20230103	6.24	N	001200	5000	5375 억	6191588	N	N	370	N	N
10	20231228	160116	57	100.00	KOSPI	금융업	N	N	N	N	N	3535	-25	5	-0.70	1516772615	428578	66.58	3560	3610	3490	4625	2495	3560	3539.08	6.44	0	-53569	3730	3645	3530	3445	3330	3687	3487	5376	1065	5000	2490	5	1	96866418	3424	21.82	0.35	12	0.44	162.00	10183.00	4775	20231024	-25.97	2230	20230103	58.52	4775	-25.97	20231024	2230	58.52	20230103	4775	-25.97	20231024	2230	58.52	20230103	6.24	N	001200	5000	5375 억	6240747	N	N	306	N	N
11	20231228	150116	57	100.00	KOSPI	금융업	N	N	N	N	N	3565	5	2	0.14	1347064910	380401	59.09	3560	3610	3490	4625	2495	3560	3541.17	6.44	0	-59050	3730	3645	3530	3445	3330	3687	3487	5376	1065	5000	2490	5	1	96866418	3453	22.01	0.35	12	0.39	162.00	10183.00	4775	20231024	-25.34	2230	20230103	59.87	4775	-25.34	20231024	2230	59.87	20230103	4775	-25.34	20231024	2230	59.87	20230103	6.24	N	001200	5000	5375 억	6240747	N	N	74	N	N
12	20231228	140116	57	100.00	KOSPI	금융업	N	N	N	N	N	3520	-40	5	-1.12	1095389770	309520	48.08	3560	3610	3490	4625	2495	3560	3538.99	6.44	0	-42879	3730	3645	3530	3445	3330	3687	3487	5376	1065	5000	2490	5	1	96866418	3410	21.73	0.35	12	0.32	162.00	10183.00	4775	20231024	-26.28	2230	20230103	57.85	4775	-26.28	20231024	2230	57.85	20230103	4775	-26.28	20231024	2230	57.85	20230103	6.24	N	001200	5000	5375 억	6240747	N	N	74	N	N
13	20231228	130116	57	100.00	KOSPI	금융업	N	N	N	N	N	3545	-15	5	-0.42	772005220	217550	33.79	3560	3610	3505	4625	2495	3560	3548.63	6.44	0	-24632	3730	3645	3530	3445	3330	3687	3487	5376	1065	5000	2490	5	1	96866418	3434	21.88	0.35	12	0.22	162.00	10183.00	4775	20231024	-25.76	2230	20230103	58.97	4775	-25.76	20231024	2230	58.97	20230103	4775	-25.76	20231024	2230	58.97	20230103	6.24	N	001200	5000	5375 억	6240747	N	N	74	N	N
14	20231228	120117	57	100.00	KOSPI	금융업	N	N	N	N	N	3565	5	2	0.14	691541130	194844	30.27	3560	3610	3505	4625	2495	3560	3549.20	6.44	0	-10980	3730	3645	3530	3445	3330	3687	3487	5376	1065	5000	2490	5	1	96866418	3453	22.01	0.35	12	0.20	162.00	10183.00	4775	20231024	-25.34	2230	20230103	59.87	4775	-25.34	20231024	2230	59.87	20230103	4775	-25.34	20231024	2230	59.87	20230103	6.24	N	001200	5000	5375 억	6240747	N	N	74	N	N
15	20231228	110116	57	100.00	KOSPI	금융업	N	N	N	N	N	3570	10	2	0.28	624691965	176103	27.36	3560	3610	3505	4625	2495	3560	3547.31	6.44	0	638	3730	3645	3530	3445	3330	3687	3487	5376	1065	5000	2490	5	1	96866418	3458	22.04	0.35	12	0.18	162.00	10183.00	4775	20231024	-25.24	2230	20230103	60.09	4775	-25.24	20231024	2230	60.09	20230103	4775	-25.24	20231024	2230	60.09	20230103	6.24	N	001200	5000	5375 억	6240747	N	N	74	N	N
16	20231228	100116	57	100.00	KOSPI	금융업	N	N	N	N	N	3540	-20	5	-0.56	431932515	122026	18.96	3560	3580	3505	4625	2495	3560	3539.67	6.44	0	2070	3730	3645	3530	3445	3330	3687	3487	5376	1065	5000	2490	5	1	96866418	3429	21.85	0.35	12	0.13	162.00	10183.00	4775	20231024	-25.86	2230	20230103	58.74	4775	-25.86	20231024	2230	58.74	20230103	4775	-25.86	20231024	2230	58.74	20230103	6.24	N	001200	5000	5375 억	6240747	N	N	74	N	N
17	20231228	090116	57	100.00	KOSPI	금융업	N	N	N	N	N	3580	20	2	0.56	12793410	3593	0.56	3560	3580	3560	4625	2495	3560	3560.65	6.44	0	-1499	3730	3645	3530	3445	3330	3687	3487	5376	1065	5000	2490	5	1	96866418	3468	22.10	0.35	12	0.00	162.00	10183.00	4775	20231024	-25.03	2230	20230103	60.54	4775	-25.03	20231024	2230	60.54	20230103	4775	-25.03	20231024	2230	60.54	20230103	6.24	N	001200	5000	5375 억	6240747	N	N	74	N	N
18	20231227	160116	57	100.00	KOSPI	금융업	N	N	N	N	N	3560	110	2	3.19	2273742960	641998	23.10	3480	3615	3415	4485	2415	3450	3541.67	6.34	-65452	109988	3983	3716	3518	3251	3053	3617	3152	5376	1035	5000	2410	5	1	96866418	3448	21.98	0.35	12	0.66	162.00	10183.00	4775	20231024	-25.45	2230	20230103	59.64	4775	-25.45	20231024	2230	59.64	20230103	4775	-25.45	20231024	2230	59.64	20230103	6.27	N	001200	5000	5375 억	6139550	N	N	74	N	N
19	20231227	150117	57	100.00	KOSPI	금융업	N	N	N	N	N	3550	100	2	2.90	2178880250	615297	22.14	3480	3615	3415	4485	2415	3450	3541.18	6.34	-65452	106387	3983	3716	3518	3251	3053	3617	3152	5376	1035	5000	2410	5	1	96866418	3439	21.91	0.35	12	0.64	162.00	10183.00	4775	20231024	-25.65	2230	20230103	59.19	4775	-25.65	20231024	2230	59.19	20230103	4775	-25.65	20231024	2230	59.19	20230103	6.27	N	001200	5000	5375 억	6139550	N	N	146	N	N
20	20231227	140116	57	100.00	KOSPI	금융업	N	N	N	N	N	3515	65	2	1.88	1872315075	528928	19.03	3480	3615	3415	4485	2415	3450	3539.83	6.34	-65452	65364	3983	3716	3518	3251	3053	3617	3152	5376	1035	5000	2410	5	1	96866418	3405	21.70	0.35	12	0.55	162.00	10183.00	4775	20231024	-26.39	2230	20230103	57.62	4775	-26.39	20231024	2230	57.62	20230103	4775	-26.39	20231024	2230	57.62	20230103	6.27	N	001200	5000	5375 억	6139550	N	N	146	N	N
21	20231227	130116	57	100.00	KOSPI	금융업	N	N	N	N	N	3520	70	2	2.03	1479444545	417895	15.03	3480	3615	3415	4485	2415	3450	3540.23	6.34	-65452	71899	3983	3716	3518	3251	3053	3617	3152	5376	1035	5000	2410	5	1	96866418	3410	21.73	0.35	12	0.43	162.00	10183.00	4775	20231024	-26.28	2230	20230103	57.85	4775	-26.28	20231024	2230	57.85	20230103	4775	-26.28	20231024	2230	57.85	20230103	6.27	N	001200	5000	5375 억	6139550	N	N	146	N	N
22	20231227	120116	57	100.00	KOSPI	금융업	N	N	N	N	N	3520	70	2	2.03	1407865975	397530	14.30	3480	3615	3415	4485	2415	3450	3541.53	6.34	-65452	75222	3983	3716	3518	3251	3053	3617	3152	5376	1035	5000	2410	5	1	96866418	3410	21.73	0.35	12	0.41	162.00	10183.00	4775	20231024	-26.28	2230	20230103	57.85	4775	-26.28	20231024	2230	57.85	20230103	4775	-26.28	20231024	2230	57.85	20230103	6.27	N	001200	5000	5375 억	6139550	N	N	146	N	N
23	20231227	110116	57	100.00	KOSPI	금융업	N	N	N	N	N	3560	110	2	3.19	1174600735	331251	11.92	3480	3615	3415	4485	2415	3450	3545.95	6.34	-65452	75802	3983	3716	3518	3251	3053	3617	3152	5376	1035	5000	2410	5	1	96866418	3448	21.98	0.35	12	0.34	162.00	10183.00	4775	20231024	-25.45	2230	20230103	59.64	4775	-25.45	20231024	2230	59.64	20230103	4775	-25.45	20231024	2230	59.64	20230103	6.27	N	001200	5000	5375 억	6139550	N	N	146	N	N
24	20231227	100116	57	100.00	KOSPI	금융업	N	N	N	N	N	3540	90	2	2.61	908366350	256449	9.23	3480	3615	3415	4485	2415	3450	3542.09	6.34	-65452	66763	3983	3716	3518	3251	3053	3617	3152	5376	1035	5000	2410	5	1	96866418	3429	21.85	0.35	12	0.26	162.00	10183.00	4775	20231024	-25.86	2230	20230103	58.74	4775	-25.86	20231024	2230	58.74	20230103	4775	-25.86	20231024	2230	58.74	20230103	6.27	N	001200	5000	5375 억	6139550	N	N	146	N	N
25	20231227	090116	57	100.00	KOSPI	금융업	N	N	N	N	N	3460	10	2	0.29	40404765	11640	0.42	3480	3480	3450	4485	2415	3450	3471.20	6.34	-65452	-816	3983	3716	3518	3251	3053	3617	3152	5376	1035	5000	2410	5	1	96866418	3352	21.36	0.34	12	0.01	162.00	10183.00	4775	20231024	-27.54	2230	20230103	55.16	4775	-27.54	20231024	2230	55.16	20230103	4775	-27.54	20231024	2230	55.16	20230103	6.27	N	001200	5000	5375 억	6139550	N	N	146	N	N
26	20231226	160117	57	100.00	KOSPI	금융업	N	N	N	N	N	3450	-325	5	-8.61	9591649990	2769746	444.73	3730	3785	3320	4905	2645	3775	3463.02	7.09	-21275	-651729	3881	3827	3771	3717	3661	3855	3745	5376	1130	5000	2640	5	1	96866418	3342	21.30	0.34	12	2.86	162.00	10183.00	4775	20231024	-27.75	2230	20230103	54.71	4775	-27.75	20231024	2230	54.71	20230103	4775	-27.75	20231024	2230	54.71	20230103	6.27	N	001200	5000	5375 억	6865888	N	N	146	N	N
27	20231226	150116	57	100.00	KOSPI	금융업	N	N	N	N	N	3475	-300	5	-7.95	9245038545	2669836	428.68	3730	3785	3320	4905	2645	3775	3462.77	7.09	-21275	-636542	3881	3827	3771	3717	3661	3855	3745	5376	1130	5000	2640	5	1	96866418	3366	21.45	0.34	12	2.76	162.00	10183.00	4775	20231024	-27.23	2230	20230103	55.83	4775	-27.23	20231024	2230	55.83	20230103	4775	-27.23	20231024	2230	55.83	20230103	6.27	N	001200	5000	5375 억	6865888	N	N	80	N	N
28	20231226	140116	57	100.00	KOSPI	금융업	N	N	N	N	N	3400	-375	5	-9.93	7748073705	2238383	359.41	3730	3785	3320	4905	2645	3775	3461.46	7.09	-21275	-562100	3881	3827	3771	3717	3661	3855	3745	5376	1130	5000	2640	5	1	96866418	3293	20.99	0.33	12	2.31	162.00	10183.00	4775	20231024	-28.80	2230	20230103	52.47	4775	-28.80	20231024	2230	52.47	20230103	4775	-28.80	20231024	2230	52.47	20230103	6.27	N	001200	5000	5375 억	6865888	N	N	80	N	N
29	20231226	130116	57	100.00	KOSPI	금융업	N	N	N	N	N	3360	-415	5	-10.99	6555994565	1888543	303.24	3730	3785	3320	4905	2645	3775	3471.46	7.09	-21275	-510949	3881	3827	3771	3717	3661	3855	3745	5376	1130	5000	2640	5	1	96866418	3255	20.74	0.33	12	1.95	162.00	10183.00	4775	20231024	-29.63	2230	20230103	50.67	4775	-29.63	20231024	2230	50.67	20230103	4775	-29.63	20231024	2230	50.67	20230103	6.27	N	001200	5000	5375 억	6865888	N	N	80	N	N
30	20231226	120117	57	100.00	KOSPI	금융업	N	N	N	N	N	3435	-340	5	-9.01	4209444585	1195228	191.91	3730	3785	3360	4905	2645	3775	3521.88	7.09	-21275	-98677	3881	3827	3771	3717	3661	3855	3745	5376	1130	5000	2640	5	1	96866418	3327	21.20	0.34	12	1.23	162.00	10183.00	4775	20231024	-28.06	2230	20230103	54.04	4775	-28.06	20231024	2230	54.04	20230103	4775	-28.06	20231024	2230	54.04	20230103	6.27	N	001200	5000	5375 억	6865888	N	N	80	N	N
31	20231226	110117	57	100.00	KOSPI	금융업	N	N	N	N	N	3605	-170	5	-4.50	1225694155	336284	54.00	3730	3785	3600	4905	2645	3775	3644.82	7.09	-21275	-47957	3881	3827	3771	3717	3661	3855	3745	5376	1130	5000	2640	5	1	96866418	3492	22.25	0.35	12	0.35	162.00	10183.00	4775	20231024	-24.50	2230	20230103	61.66	4775	-24.50	20231024	2230	61.66	20230103	4775	-24.50	20231024	2230	61.66	20230103	6.27	N	001200	5000	5375 억	6865888	N	N	80	N	N
32	20231226	100116	57	100.00	KOSPI	금융업	N	N	N	N	N	3675	-100	5	-2.65	659876905	180043	28.91	3730	3785	3610	4905	2645	3775	3665.11	7.09	-21275	-13303	3881	3827	3771	3717	3661	3855	3745	5376	1130	5000	2640	5	1	96866418	3560	22.69	0.36	12	0.19	162.00	10183.00	4775	20231024	-23.04	2230	20230103	64.80	4775	-23.04	20231024	2230	64.80	20230103	4775	-23.04	20231024	2230	64.80	20230103	6.27	N	001200	5000	5375 억	6865888	N	N	80	N	N
33	20231226	090117	57	100.00	KOSPI	금융업	N	N	N	N	N	3730	-45	5	-1.19	5613390	1501	0.24	3730	3785	3730	4905	2645	3775	3739.77	7.09	-21275	-59	3881	3827	3771	3717	3661	3855	3745	5376	1130	5000	2640	5	1	96866418	3613	23.02	0.37	12	0.00	162.00	10183.00	4775	20231024	-21.88	2230	20230103	67.26	4775	-21.88	20231024	2230	67.26	20230103	4775	-21.88	20231024	2230	67.26	20230103	6.27	N	001200	5000	5375 억	6865888	N	N	80	N	N
34	20231222	160116	57	100.00	KOSPI	금융업	N	N	N	N	N	3775	40	2	1.07	2346607345	619902	89.44	3735	3825	3715	4855	2615	3735	3785.45	7.09	17583	29618	3848	3791	3688	3631	3528	3820	3660	5376	1120	5000	2610	5	1	96866418	3657	23.30	0.37	12	0.64	162.00	10183.00	4775	20231024	-20.94	2230	20230103	69.28	4775	-20.94	20231024	2230	69.28	20230103	4775	-20.94	20231024	2230	69.28	20230103	6.15	N	001200	5000	5375 억	6872005	N	N	80	N	N
35	20231222	150116	57	100.00	KOSPI	금융업	N	N	N	N	N	3800	65	2	1.74	2095554355	553562	79.86	3735	3825	3715	4855	2615	3735	3785.58	7.09	17583	27959	3848	3791	3688	3631	3528	3820	3660	5376	1120	5000	2610	5	1	96866418	3681	23.46	0.37	12	0.57	162.00	10183.00	4775	20231024	-20.42	2230	20230103	70.40	4775	-20.42	20231024	2230	70.40	20230103	4775	-20.42	20231024	2230	70.40	20230103	6.15	N	001200	5000	5375 억	6872005	N	N	0	N	N
36	20231222	140116	57	100.00	KOSPI	금융업	N	N	N	N	N	3795	60	2	1.61	1907658935	503899	72.70	3735	3825	3715	4855	2615	3735	3785.80	7.09	17583	35068	3848	3791	3688	3631	3528	3820	3660	5376	1120	5000	2610	5	1	96866418	3676	23.43	0.37	12	0.52	162.00	10183.00	4775	20231024	-20.52	2230	20230103	70.18	4775	-20.52	20231024	2230	70.18	20230103	4775	-20.52	20231024	2230	70.18	20230103	6.15	N	001200	5000	5375 억	6872005	N	N	0	N	N
37	20231222	130116	57	100.00	KOSPI	금융업	N	N	N	N	N	3800	65	2	1.74	1704709420	450416	64.98	3735	3825	3715	4855	2615	3735	3784.74	7.09	17583	45932	3848	3791	3688	3631	3528	3820	3660	5376	1120	5000	2610	5	1	96866418	3681	23.46	0.37	12	0.46	162.00	10183.00	4775	20231024	-20.42	2230	20230103	70.40	4775	-20.42	20231024	2230	70.40	20230103	4775	-20.42	20231024	2230	70.40	20230103	6.15	N	001200	5000	5375 억	6872005	N	N	0	N	N
38	20231222	120116	57	100.00	KOSPI	금융업	N	N	N	N	N	3805	70	2	1.87	1565386055	413805	59.70	3735	3825	3715	4855	2615	3735	3782.91	7.09	17583	33787	3848	3791	3688	3631	3528	3820	3660	5376	1120	5000	2610	5	1	96866418	3686	23.49	0.37	12	0.43	162.00	10183.00	4775	20231024	-20.31	2230	20230103	70.63	4775	-20.31	20231024	2230	70.63	20230103	4775	-20.31	20231024	2230	70.63	20230103	6.15	N	001200	5000	5375 억	6872005	N	N	0	N	N
39	20231222	110116	57	100.00	KOSPI	금융업	N	N	N	N	N	3800	65	2	1.74	1335495465	353307	50.97	3735	3825	3715	4855	2615	3735	3779.99	7.09	17583	17637	3848	3791	3688	3631	3528	3820	3660	5376	1120	5000	2610	5	1	96866418	3681	23.46	0.37	12	0.36	162.00	10183.00	4775	20231024	-20.42	2230	20230103	70.40	4775	-20.42	20231024	2230	70.40	20230103	4775	-20.42	20231024	2230	70.40	20230103	6.15	N	001200	5000	5375 억	6872005	N	N	0	N	N
40	20231222	100115	57	100.00	KOSPI	금융업	N	N	N	N	N	3750	15	2	0.40	996270290	263640	38.04	3735	3825	3715	4855	2615	3735	3778.90	7.09	17583	11581	3848	3791	3688	3631	3528	3820	3660	5376	1120	5000	2610	5	1	96866418	3632	23.15	0.37	12	0.27	162.00	10183.00	4775	20231024	-21.47	2230	20230103	68.16	4775	-21.47	20231024	2230	68.16	20230103	4775	-21.47	20231024	2230	68.16	20230103	6.15	N	001200	5000	5375 억	6872005	N	N	0	N	N
41	20231222	090116	57	100.00	KOSPI	금융업	N	N	N	N	N	3770	35	2	0.94	97221420	25795	3.72	3735	3800	3735	4855	2615	3735	3769.00	7.09	17583	4758	3848	3791	3688	3631	3528	3820	3660	5376	1120	5000	2610	5	1	96866418	3652	23.27	0.37	12	0.03	162.00	10183.00	4775	20231024	-21.05	2230	20230103	69.06	4775	-21.05	20231024	2230	69.06	20230103	4775	-21.05	20231024	2230	69.06	20230103	6.15	N	001200	5000	5375 억	6872005	N	N	0	N	N
42	20231221	160116	57	100.00	KOSPI	금융업	N	N	N	N	N	3735	85	2	2.33	2556586010	692927	62.23	3650	3745	3585	4745	2555	3650	3689.54	6.93	-113465	144247	3776	3712	3651	3587	3526	3745	3620	5376	1095	5000	2550	5	1	96866418	3618	23.06	0.37	12	0.72	162.00	10183.00	4775	20231024	-21.78	2230	20230103	67.49	4775	-21.78	20231024	2230	67.49	20230103	4775	-21.78	20231024	2230	67.49	20230103	6.24	N	001200	5000	5375 억	6710601	N	N	815	N	N
43	20231221	150117	57	100.00	KOSPI	금융업	N	N	N	N	N	3735	85	2	2.33	2223710870	603625	54.21	3650	3735	3585	4745	2555	3650	3683.93	6.93	-113465	120650	3776	3712	3651	3587	3526	3745	3620	5376	1095	5000	2550	5	1	96866418	3618	23.06	0.37	12	0.62	162.00	10183.00	4775	20231024	-21.78	2230	20230103	67.49	4775	-21.78	20231024	2230	67.49	20230103	4775	-21.78	20231024	2230	67.49	20230103	6.24	N	001200	5000	5375 억	6710601	N	N	815	N	N
44	20231221	140115	57	100.00	KOSPI	금융업	N	N	N	N	N	3725	75	2	2.05	1621217745	441660	39.67	3650	3725	3585	4745	2555	3650	3670.74	6.93	-113465	104883	3776	3712	3651	3587	3526	3745	3620	5376	1095	5000	2550	5	1	96866418	3608	22.99	0.37	12	0.46	162.00	10183.00	4775	20231024	-21.99	2230	20230103	67.04	4775	-21.99	20231024	2230	67.04	20230103	4775	-21.99	20231024	2230	67.04	20230103	6.24	N	001200	5000	5375 억	6710601	N	N	815	N	N
45	20231221	130115	57	100.00	KOSPI	금융업	N	N	N	N	N	3685	35	2	0.96	1173180765	320685	28.80	3650	3700	3585	4745	2555	3650	3658.36	6.93	-113465	47446	3776	3712	3651	3587	3526	3745	3620	5376	1095	5000	2550	5	1	96866418	3570	22.75	0.36	12	0.33	162.00	10183.00	4775	20231024	-22.83	2230	20230103	65.25	4775	-22.83	20231024	2230	65.25	20230103	4775	-22.83	20231024	2230	65.25	20230103	6.24	N	001200	5000	5375 억	6710601	N	N	815	N	N
46	20231221	120116	57	100.00	KOSPI	금융업	N	N	N	N	N	3680	30	2	0.82	1089816200	297977	26.76	3650	3700	3585	4745	2555	3650	3657.38	6.93	-113465	45409	3776	3712	3651	3587	3526	3745	3620	5376	1095	5000	2550	5	1	96866418	3565	22.72	0.36	12	0.31	162.00	10183.00	4775	20231024	-22.93	2230	20230103	65.02	4775	-22.93	20231024	2230	65.02	20230103	4775	-22.93	20231024	2230	65.02	20230103	6.24	N	001200	5000	5375 억	6710601	N	N	815	N	N
47	20231221	110117	57	100.00	KOSPI	금융업	N	N	N	N	N	3635	-15	5	-0.41	699308350	191884	17.23	3650	3680	3585	4745	2555	3650	3644.43	6.93	-113465	33938	3776	3712	3651	3587	3526	3745	3620	5376	1095	5000	2550	5	1	96866418	3521	22.44	0.36	12	0.20	162.00	10183.00	4775	20231024	-23.87	2230	20230103	63.00	4775	-23.87	20231024	2230	63.00	20230103	4775	-23.87	20231024	2230	63.00	20230103	6.24	N	001200	5000	5375 억	6710601	N	N	815	N	N
48	20231221	100115	57	100.00	KOSPI	금융업	N	N	N	N	N	3655	5	2	0.14	332570650	90998	8.17	3650	3680	3585	4745	2555	3650	3654.70	6.93	-113465	14778	3776	3712	3651	3587	3526	3745	3620	5376	1095	5000	2550	5	1	96866418	3540	22.56	0.36	12	0.09	162.00	10183.00	4775	20231024	-23.46	2230	20230103	63.90	4775	-23.46	20231024	2230	63.90	20230103	4775	-23.46	20231024	2230	63.90	20230103	6.24	N	001200	5000	5375 억	6710601	N	N	815	N	N
49	20231221	090116	57	100.00	KOSPI	금융업	N	N	N	N	N	3665	15	2	0.41	3544970	970	0.09	3650	3665	3620	4745	2555	3650	3654.61	6.93	-113465	-24	3776	3712	3651	3587	3526	3745	3620	5376	1095	5000	2550	5	1	96866418	3550	22.62	0.36	12	0.00	162.00	10183.00	4775	20231024	-23.25	2230	20230103	64.35	4775	-23.25	20231024	2230	64.35	20230103	4775	-23.25	20231024	2230	64.35	20230103	6.24	N	001200	5000	5375 억	6710601	N	N	815	N	N
50	20231220	160116	57	100.00	KOSPI	금융업	N	N	N	N	N	3650	55	2	1.53	4044732875	1110983	201.76	3595	3715	3590	4670	2520	3595	3640.67	6.93	-752	92068	3691	3642	3601	3552	3511	3667	3577	5376	1075	5000	2510	5	1	96866418	3536	22.53	0.36	12	1.15	162.00	10183.00	4775	20231024	-23.56	2230	20230103	63.68	4775	-23.56	20231024	2230	63.68	20230103	4775	-23.56	20231024	2230	63.68	20230103	6.27	N	001200	5000	5375 억	6711718	N	N	815	N	N
51	20231220	150117	57	100.00	KOSPI	금융업	N	N	N	N	N	3655	60	2	1.67	3876075430	1064692	193.35	3595	3715	3590	4670	2520	3595	3640.56	6.93	-752	85813	3691	3642	3601	3552	3511	3667	3577	5376	1075	5000	2510	5	1	96866418	3540	22.56	0.36	12	1.10	162.00	10183.00	4775	20231024	-23.46	2230	20230103	63.90	4775	-23.46	20231024	2230	63.90	20230103	4775	-23.46	20231024	2230	63.90	20230103	6.27	N	001200	5000	5375 억	6711718	N	N	502	N	N
52	20231220	140118	57	100.00	KOSPI	금융업	N	N	N	N	N	3615	20	2	0.56	3627678355	996408	180.95	3595	3715	3590	4670	2520	3595	3640.76	6.93	-752	80970	3691	3642	3601	3552	3511	3667	3577	5376	1075	5000	2510	5	1	96866418	3502	22.31	0.36	12	1.03	162.00	10183.00	4775	20231024	-24.29	2230	20230103	62.11	4775	-24.29	20231024	2230	62.11	20230103	4775	-24.29	20231024	2230	62.11	20230103	6.27	N	001200	5000	5375 억	6711718	N	N	502	N	N
53	20231220	130118	57	100.00	KOSPI	금융업	N	N	N	N	N	3620	25	2	0.70	3237891895	888383	161.33	3595	3715	3590	4670	2520	3595	3644.70	6.93	-752	73931	3691	3642	3601	3552	3511	3667	3577	5376	1075	5000	2510	5	1	96866418	3507	22.35	0.36	12	0.92	162.00	10183.00	4775	20231024	-24.19	2230	20230103	62.33	4775	-24.19	20231024	2230	62.33	20230103	4775	-24.19	20231024	2230	62.33	20230103	6.27	N	001200	5000	5375 억	6711718	N	N	502	N	N
54	20231220	120115	57	100.00	KOSPI	금융업	N	N	N	N	N	3635	40	2	1.11	2548318185	697240	126.62	3595	3715	3595	4670	2520	3595	3654.87	6.93	-752	64854	3691	3642	3601	3552	3511	3667	3577	5376	1075	5000	2510	5	1	96866418	3521	22.44	0.36	12	0.72	162.00	10183.00	4775	20231024	-23.87	2230	20230103	63.00	4775	-23.87	20231024	2230	63.00	20230103	4775	-23.87	20231024	2230	63.00	20230103	6.27	N	001200	5000	5375 억	6711718	N	N	502	N	N
55	20231220	110116	57	100.00	KOSPI	금융업	N	N	N	N	N	3645	50	2	1.39	2203574385	602062	109.34	3595	3715	3595	4670	2520	3595	3660.05	6.93	-752	66828	3691	3642	3601	3552	3511	3667	3577	5376	1075	5000	2510	5	1	96866418	3531	22.50	0.36	12	0.62	162.00	10183.00	4775	20231024	-23.66	2230	20230103	63.45	4775	-23.66	20231024	2230	63.45	20230103	4775	-23.66	20231024	2230	63.45	20230103	6.27	N	001200	5000	5375 억	6711718	N	N	502	N	N
56	20231220	100115	57	100.00	KOSPI	금융업	N	N	N	N	N	3640	45	2	1.25	896025455	245706	44.62	3595	3665	3595	4670	2520	3595	3646.74	6.93	-752	27726	3691	3642	3601	3552	3511	3667	3577	5376	1075	5000	2510	5	1	96866418	3526	22.47	0.36	12	0.25	162.00	10183.00	4775	20231024	-23.77	2230	20230103	63.23	4775	-23.77	20231024	2230	63.23	20230103	4775	-23.77	20231024	2230	63.23	20230103	6.27	N	001200	5000	5375 억	6711718	N	N	502	N	N
57	20231220	090116	57	100.00	KOSPI	금융업	N	N	N	N	N	3640	45	2	1.25	12927710	3584	0.65	3595	3640	3595	4670	2520	3595	3607.06	6.93	-752	1904	3691	3642	3601	3552	3511	3667	3577	5376	1075	5000	2510	5	1	96866418	3526	22.47	0.36	12	0.00	162.00	10183.00	4775	20231024	-23.77	2230	20230103	63.23	4775	-23.77	20231024	2230	63.23	20230103	4775	-23.77	20231024	2230	63.23	20230103	6.27	N	001200	5000	5375 억	6711718	N	N	502	N	N
58	20231219	160116	57	100.00	KOSPI	금융업	N	N	N	N	N	3595	-5	5	-0.14	1983223160	549875	81.24	3590	3650	3560	4680	2520	3600	3606.68	6.80	0	106472	3776	3687	3626	3537	3476	3657	3507	5376	1080	5000	2520	5	1	96866418	3482	22.19	0.35	12	0.57	162.00	10183.00	4775	20231024	-24.71	2230	20230103	61.21	4775	-24.71	20231024	2230	61.21	20230103	4775	-24.71	20231024	2230	61.21	20230103	6.21	N	001200	5000	5375 억	6590205	N	N	502	N	N
59	20231219	150116	57	100.00	KOSPI	금융업	N	N	N	N	N	3595	-5	5	-0.14	1872728875	519154	76.71	3590	3650	3560	4680	2520	3600	3607.27	6.80	0	110184	3776	3687	3626	3537	3476	3657	3507	5376	1080	5000	2520	5	1	96866418	3482	22.19	0.35	12	0.54	162.00	10183.00	4775	20231024	-24.71	2230	20230103	61.21	4775	-24.71	20231024	2230	61.21	20230103	4775	-24.71	20231024	2230	61.21	20230103	6.21	N	001200	5000	5375 억	6590205	N	N	64	N	N
60	20231219	140115	57	100.00	KOSPI	금융업	N	N	N	N	N	3605	5	2	0.14	1175769195	325315	48.07	3590	3650	3560	4680	2520	3600	3614.25	6.80	0	70513	3776	3687	3626	3537	3476	3657	3507	5376	1080	5000	2520	5	1	96866418	3492	22.25	0.35	12	0.34	162.00	10183.00	4775	20231024	-24.50	2230	20230103	61.66	4775	-24.50	20231024	2230	61.66	20230103	4775	-24.50	20231024	2230	61.66	20230103	6.21	N	001200	5000	5375 억	6590205	N	N	64	N	N
61	20231219	130116	57	100.00	KOSPI	금융업	N	N	N	N	N	3620	20	2	0.56	1032563455	285571	42.19	3590	3650	3560	4680	2520	3600	3615.79	6.80	0	65325	3776	3687	3626	3537	3476	3657	3507	5376	1080	5000	2520	5	1	96866418	3507	22.35	0.36	12	0.29	162.00	10183.00	4775	20231024	-24.19	2230	20230103	62.33	4775	-24.19	20231024	2230	62.33	20230103	4775	-24.19	20231024	2230	62.33	20230103	6.21	N	001200	5000	5375 억	6590205	N	N	64	N	N
62	20231219	120116	57	100.00	KOSPI	금융업	N	N	N	N	N	3640	40	2	1.11	828186130	229200	33.86	3590	3645	3560	4680	2520	3600	3613.38	6.80	0	52657	3776	3687	3626	3537	3476	3657	3507	5376	1080	5000	2520	5	1	96866418	3526	22.47	0.36	12	0.24	162.00	10183.00	4775	20231024	-23.77	2230	20230103	63.23	4775	-23.77	20231024	2230	63.23	20230103	4775	-23.77	20231024	2230	63.23	20230103	6.21	N	001200	5000	5375 억	6590205	N	N	64	N	N
63	20231219	110115	57	100.00	KOSPI	금융업	N	N	N	N	N	3620	20	2	0.56	441938120	122543	18.11	3590	3635	3560	4680	2520	3600	3606.39	6.80	0	10267	3776	3687	3626	3537	3476	3657	3507	5376	1080	5000	2520	5	1	96866418	3507	22.35	0.36	12	0.13	162.00	10183.00	4775	20231024	-24.19	2230	20230103	62.33	4775	-24.19	20231024	2230	62.33	20230103	4775	-24.19	20231024	2230	62.33	20230103	6.21	N	001200	5000	5375 억	6590205	N	N	64	N	N
64	20231219	100115	57	100.00	KOSPI	금융업	N	N	N	N	N	3630	30	2	0.83	265901735	73862	10.91	3590	3630	3560	4680	2520	3600	3599.98	6.80	0	-1243	3776	3687	3626	3537	3476	3657	3507	5376	1080	5000	2520	5	1	96866418	3516	22.41	0.36	12	0.08	162.00	10183.00	4775	20231024	-23.98	2230	20230103	62.78	4775	-23.98	20231024	2230	62.78	20230103	4775	-23.98	20231024	2230	62.78	20230103	6.21	N	001200	5000	5375 억	6590205	N	N	64	N	N
65	20231219	090115	57	100.00	KOSPI	금융업	N	N	N	N	N	3570	-30	5	-0.83	39368715	10978	1.62	3590	3595	3560	4680	2520	3600	3586.15	6.80	0	-3615	3776	3687	3626	3537	3476	3657	3507	5376	1080	5000	2520	5	1	96866418	3458	22.04	0.35	12	0.01	162.00	10183.00	4775	20231024	-25.24	2230	20230103	60.09	4775	-25.24	20231024	2230	60.09	20230103	4775	-25.24	20231024	2230	60.09	20230103	6.21	N	001200	5000	5375 억	6590205	N	N	64	N	N
66	20231218	160116	57	100.00	KOSPI	금융업	N	N	N	N	N	3600	15	2	0.42	2431353060	670245	51.08	3605	3715	3565	4660	2510	3585	3627.56	6.81	0	-4409	3835	3710	3610	3485	3385	3660	3435	5376	1075	5000	2500	5	1	96866418	3487	22.22	0.35	12	0.69	162.00	10183.00	4775	20231024	-24.61	2230	20230103	61.43	4775	-24.61	20231024	2230	61.43	20230103	4775	-24.61	20231024	2230	61.43	20230103	6.19	N	001200	5000	5375 억	6594763	N	N	64	N	N
67	20231218	150115	57	100.00	KOSPI	금융업	N	N	N	N	N	3590	5	2	0.14	2299421355	633506	48.28	3605	3715	3565	4660	2510	3585	3629.68	6.81	0	7535	3835	3710	3610	3485	3385	3660	3435	5376	1075	5000	2500	5	1	96866418	3478	22.16	0.35	12	0.65	162.00	10183.00	4775	20231024	-24.82	2230	20230103	60.99	4775	-24.82	20231024	2230	60.99	20230103	4775	-24.82	20231024	2230	60.99	20230103	6.19	N	001200	5000	5375 억	6594763	N	N	44	N	N
68	20231218	140116	57	100.00	KOSPI	금융업	N	N	N	N	N	3585	0	3	0.00	1976830930	543418	41.42	3605	3715	3575	4660	2510	3585	3637.77	6.81	0	17755	3835	3710	3610	3485	3385	3660	3435	5376	1075	5000	2500	5	1	96866418	3473	22.13	0.35	12	0.56	162.00	10183.00	4775	20231024	-24.92	2230	20230103	60.76	4775	-24.92	20231024	2230	60.76	20230103	4775	-24.92	20231024	2230	60.76	20230103	6.19	N	001200	5000	5375 억	6594763	N	N	44	N	N
69	20231218	130115	57	100.00	KOSPI	금융업	N	N	N	N	N	3600	15	2	0.42	1858330285	510432	38.90	3605	3715	3575	4660	2510	3585	3640.70	6.81	0	15670	3835	3710	3610	3485	3385	3660	3435	5376	1075	5000	2500	5	1	96866418	3487	22.22	0.35	12	0.53	162.00	10183.00	4775	20231024	-24.61	2230	20230103	61.43	4775	-24.61	20231024	2230	61.43	20230103	4775	-24.61	20231024	2230	61.43	20230103	6.19	N	001200	5000	5375 억	6594763	N	N	44	N	N
70	20231218	120115	57	100.00	KOSPI	금융업	N	N	N	N	N	3615	30	2	0.84	1523544180	417309	31.81	3605	3715	3575	4660	2510	3585	3650.88	6.81	0	12709	3835	3710	3610	3485	3385	3660	3435	5376	1075	5000	2500	5	1	96866418	3502	22.31	0.36	12	0.43	162.00	10183.00	4775	20231024	-24.29	2230	20230103	62.11	4775	-24.29	20231024	2230	62.11	20230103	4775	-24.29	20231024	2230	62.11	20230103	6.19	N	001200	5000	5375 억	6594763	N	N	44	N	N
71	20231218	110115	57	100.00	KOSPI	금융업	N	N	N	N	N	3690	105	2	2.93	853966260	233186	17.77	3605	3715	3575	4660	2510	3585	3662.17	6.81	0	-13399	3835	3710	3610	3485	3385	3660	3435	5376	1075	5000	2500	5	1	96866418	3574	22.78	0.36	12	0.24	162.00	10183.00	4775	20231024	-22.72	2230	20230103	65.47	4775	-22.72	20231024	2230	65.47	20230103	4775	-22.72	20231024	2230	65.47	20230103	6.19	N	001200	5000	5375 억	6594763	N	N	44	N	N
72	20231218	100115	57	100.00	KOSPI	금융업	N	N	N	N	N	3675	90	2	2.51	428414565	117953	8.99	3605	3675	3575	4660	2510	3585	3632.08	6.81	0	-7704	3835	3710	3610	3485	3385	3660	3435	5376	1075	5000	2500	5	1	96866418	3560	22.69	0.36	12	0.12	162.00	10183.00	4775	20231024	-23.04	2230	20230103	64.80	4775	-23.04	20231024	2230	64.80	20230103	4775	-23.04	20231024	2230	64.80	20230103	6.19	N	001200	5000	5375 억	6594763	N	N	44	N	N
73	20231218	090115	57	100.00	KOSPI	금융업	N	N	N	N	N	3585	0	3	0.00	29109870	8103	0.62	3605	3635	3575	4660	2510	3585	3592.48	6.81	0	-5568	3835	3710	3610	3485	3385	3660	3435	5376	1075	5000	2500	5	1	96866418	3473	22.13	0.35	12	0.01	162.00	10183.00	4775	20231024	-24.92	2230	20230103	60.76	4775	-24.92	20231024	2230	60.76	20230103	4775	-24.92	20231024	2230	60.76	20230103	6.19	N	001200	5000	5375 억	6594763	N	N	44	N	N
74	20231215	160115	57	100.00	KOSPI	금융업	N	N	N	N	N	3585	-60	5	-1.65	4732766305	1308811	201.85	3690	3735	3510	4735	2555	3645	3616.15	6.69	-344	111909	3811	3727	3641	3557	3471	3730	3560	5376	1090	5000	2550	5	1	96866418	3473	22.13	0.35	12	1.35	162.00	10183.00	4775	20231024	-24.92	2230	20230103	60.76	4775	-24.92	20231024	2230	60.76	20230103	4775	-24.92	20231024	2230	60.76	20230103	6.20	N	001200	5000	5375 억	6482934	N	N	44	N	N
75	20231215	150116	57	100.00	KOSPI	금융업	N	N	N	N	N	3605	-40	5	-1.10	4519928175	1249638	192.72	3690	3735	3510	4735	2555	3645	3616.99	6.69	-344	104986	3811	3727	3641	3557	3471	3730	3560	5376	1090	5000	2550	5	1	96866418	3492	22.25	0.35	12	1.29	162.00	10183.00	4775	20231024	-24.50	2230	20230103	61.66	4775	-24.50	20231024	2230	61.66	20230103	4775	-24.50	20231024	2230	61.66	20230103	6.20	N	001200	5000	5375 억	6482934	N	N	248	N	N
76	20231215	140115	57	100.00	KOSPI	금융업	N	N	N	N	N	3600	-45	5	-1.23	3326787555	915777	141.23	3690	3735	3590	4735	2555	3645	3632.75	6.69	-344	69570	3811	3727	3641	3557	3471	3730	3560	5376	1090	5000	2550	5	1	96866418	3487	22.22	0.35	12	0.95	162.00	10183.00	4775	20231024	-24.61	2230	20230103	61.43	4775	-24.61	20231024	2230	61.43	20230103	4775	-24.61	20231024	2230	61.43	20230103	6.20	N	001200	5000	5375 억	6482934	N	N	248	N	N
77	20231215	130115	57	100.00	KOSPI	금융업	N	N	N	N	N	3620	-25	5	-0.69	1920761150	529319	81.63	3690	3735	3590	4735	2555	3645	3628.74	6.69	-344	14471	3811	3727	3641	3557	3471	3730	3560	5376	1090	5000	2550	5	1	96866418	3507	22.35	0.36	12	0.55	162.00	10183.00	4775	20231024	-24.19	2230	20230103	62.33	4775	-24.19	20231024	2230	62.33	20230103	4775	-24.19	20231024	2230	62.33	20230103	6.20	N	001200	5000	5375 억	6482934	N	N	248	N	N
78	20231215	120115	57	100.00	KOSPI	금융업	N	N	N	N	N	3625	-20	5	-0.55	1325469425	364045	56.14	3690	3735	3595	4735	2555	3645	3640.95	6.69	-344	568	3811	3727	3641	3557	3471	3730	3560	5376	1090	5000	2550	5	1	96866418	3511	22.38	0.36	12	0.38	162.00	10183.00	4775	20231024	-24.08	2230	20230103	62.56	4775	-24.08	20231024	2230	62.56	20230103	4775	-24.08	20231024	2230	62.56	20230103	6.20	N	001200	5000	5375 억	6482934	N	N	248	N	N
79	20231215	110115	57	100.00	KOSPI	금융업	N	N	N	N	N	3600	-45	5	-1.23	1070153020	293285	45.23	3690	3735	3595	4735	2555	3645	3648.85	6.69	-344	-13507	3811	3727	3641	3557	3471	3730	3560	5376	1090	5000	2550	5	1	96866418	3487	22.22	0.35	12	0.30	162.00	10183.00	4775	20231024	-24.61	2230	20230103	61.43	4775	-24.61	20231024	2230	61.43	20230103	4775	-24.61	20231024	2230	61.43	20230103	6.20	N	001200	5000	5375 억	6482934	N	N	248	N	N
80	20231215	100116	57	100.00	KOSPI	금융업	N	N	N	N	N	3645	0	3	0.00	517518980	140438	21.66	3690	3735	3645	4735	2555	3645	3685.04	6.69	-344	-5556	3811	3727	3641	3557	3471	3730	3560	5376	1090	5000	2550	5	1	96866418	3531	22.50	0.36	12	0.14	162.00	10183.00	4775	20231024	-23.66	2230	20230103	63.45	4775	-23.66	20231024	2230	63.45	20230103	4775	-23.66	20231024	2230	63.45	20230103	6.20	N	001200	5000	5375 억	6482934	N	N	248	N	N
81	20231215	090115	57	100.00	KOSPI	금융업	N	N	N	N	N	3690	45	2	1.23	5490720	1488	0.23	3690	3690	3690	4735	2555	3645	3690.00	6.69	-344	-705	3811	3727	3641	3557	3471	3730	3560	5376	1090	5000	2550	5	1	96866418	3574	22.78	0.36	12	0.00	162.00	10183.00	4775	20231024	-22.72	2230	20230103	65.47	4775	-22.72	20231024	2230	65.47	20230103	4775	-22.72	20231024	2230	65.47	20230103	6.20	N	001200	5000	5375 억	6482934	N	N	248	N	N
82	20231214	160115	57	100.00	KOSPI	금융업	N	N	N	N	N	3645	0	3	0.00	2329528520	643867	74.78	3645	3725	3555	4735	2555	3645	3617.94	6.66	-3073	25464	3818	3731	3673	3586	3528	3702	3557	5376	1090	5000	2550	5	1	96866418	3531	22.50	0.36	12	0.66	162.00	10183.00	4775	20231024	-23.66	2230	20230103	63.45	4775	-23.66	20231024	2230	63.45	20230103	4775	-23.66	20231024	2230	63.45	20230103	6.18	N	001200	5000	5375 억	6448847	N	N	248	N	N
83	20231214	150116	57	100.00	KOSPI	금융업	N	N	N	N	N	3675	30	2	0.82	2138970635	591856	68.74	3645	3725	3555	4735	2555	3645	3614.01	6.66	-3073	34156	3818	3731	3673	3586	3528	3702	3557	5376	1090	5000	2550	5	1	96866418	3560	22.69	0.36	12	0.61	162.00	10183.00	4775	20231024	-23.04	2230	20230103	64.80	4775	-23.04	20231024	2230	64.80	20230103	4775	-23.04	20231024	2230	64.80	20230103	6.18	N	001200	5000	5375 억	6448847	N	N	49	N	N
84	20231214	140117	57	100.00	KOSPI	금융업	N	N	N	N	N	3675	30	2	0.82	1747571500	485032	56.33	3645	3725	3555	4735	2555	3645	3603.00	6.66	-3073	55265	3818	3731	3673	3586	3528	3702	3557	5376	1090	5000	2550	5	1	96866418	3560	22.69	0.36	12	0.50	162.00	10183.00	4775	20231024	-23.04	2230	20230103	64.80	4775	-23.04	20231024	2230	64.80	20230103	4775	-23.04	20231024	2230	64.80	20230103	6.18	N	001200	5000	5375 억	6448847	N	N	49	N	N
85	20231214	130117	57	100.00	KOSPI	금융업	N	N	N	N	N	3580	-65	5	-1.78	1460837625	406152	47.17	3645	3725	3555	4735	2555	3645	3596.78	6.66	-3073	30247	3818	3731	3673	3586	3528	3702	3557	5376	1090	5000	2550	5	1	96866418	3468	22.10	0.35	12	0.42	162.00	10183.00	4775	20231024	-25.03	2230	20230103	60.54	4775	-25.03	20231024	2230	60.54	20230103	4775	-25.03	20231024	2230	60.54	20230103	6.18	N	001200	5000	5375 억	6448847	N	N	49	N	N
86	20231214	120117	57	100.00	KOSPI	금융업	N	N	N	N	N	3570	-75	5	-2.06	1279797930	355369	41.27	3645	3725	3560	4735	2555	3645	3601.32	6.66	-3073	26874	3818	3731	3673	3586	3528	3702	3557	5376	1090	5000	2550	5	1	96866418	3458	22.04	0.35	12	0.37	162.00	10183.00	4775	20231024	-25.24	2230	20230103	60.09	4775	-25.24	20231024	2230	60.09	20230103	4775	-25.24	20231024	2230	60.09	20230103	6.18	N	001200	5000	5375 억	6448847	N	N	49	N	N
87	20231214	110116	57	100.00	KOSPI	금융업	N	N	N	N	N	3575	-70	5	-1.92	990288400	274265	31.85	3645	3725	3560	4735	2555	3645	3610.70	6.66	-3073	15307	3818	3731	3673	3586	3528	3702	3557	5376	1090	5000	2550	5	1	96866418	3463	22.07	0.35	12	0.28	162.00	10183.00	4775	20231024	-25.13	2230	20230103	60.31	4775	-25.13	20231024	2230	60.31	20230103	4775	-25.13	20231024	2230	60.31	20230103	6.18	N	001200	5000	5375 억	6448847	N	N	49	N	N
88	20231214	100115	57	100.00	KOSPI	금융업	N	N	N	N	N	3615	-30	5	-0.82	415568000	113727	13.21	3645	3725	3600	4735	2555	3645	3654.08	6.66	-3073	-4378	3818	3731	3673	3586	3528	3702	3557	5376	1090	5000	2550	5	1	96866418	3502	22.31	0.36	12	0.12	162.00	10183.00	4775	20231024	-24.29	2230	20230103	62.11	4775	-24.29	20231024	2230	62.11	20230103	4775	-24.29	20231024	2230	62.11	20230103	6.18	N	001200	5000	5375 억	6448847	N	N	49	N	N
89	20231214	090115	57	100.00	KOSPI	금융업	N	N	N	N	N	3650	5	2	0.14	45634425	12510	1.45	3645	3675	3645	4735	2555	3645	3647.84	6.66	-3073	491	3818	3731	3673	3586	3528	3702	3557	5376	1090	5000	2550	5	1	96866418	3536	22.53	0.36	12	0.01	162.00	10183.00	4775	20231024	-23.56	2230	20230103	63.68	4775	-23.56	20231024	2230	63.68	20230103	4775	-23.56	20231024	2230	63.68	20230103	6.18	N	001200	5000	5375 억	6448847	N	N	49	N	N
90	20231213	160114	57	100.00	KOSPI	금융업	N	N	N	N	N	3645	-90	5	-2.41	3160575665	860252	62.13	3760	3760	3615	4855	2615	3735	3674.15	6.60	0	53689	3968	3851	3738	3621	3508	3795	3565	5376	1120	5000	2610	5	1	96866418	3531	22.50	0.36	12	0.89	162.00	10183.00	4775	20231024	-23.66	2230	20230103	63.45	4775	-23.66	20231024	2230	63.45	20230103	4775	-23.66	20231024	2230	63.45	20230103	6.19	N	001200	5000	5375 억	6396078	N	N	49	N	N
91	20231213	150117	57	100.00	KOSPI	금융업	N	N	N	N	N	3620	-115	5	-3.08	2805467680	762829	55.09	3760	3760	3620	4855	2615	3735	3677.71	6.60	0	50446	3968	3851	3738	3621	3508	3795	3565	5376	1120	5000	2610	5	1	96866418	3507	22.35	0.36	12	0.79	162.00	10183.00	4775	20231024	-24.19	2230	20230103	62.33	4775	-24.19	20231024	2230	62.33	20230103	4775	-24.19	20231024	2230	62.33	20230103	6.19	N	001200	5000	5375 억	6396078	N	N	534	N	N
92	20231213	140118	57	100.00	KOSPI	금융업	N	N	N	N	N	3685	-50	5	-1.34	2293966605	622560	44.96	3760	3760	3640	4855	2615	3735	3684.73	6.60	0	35291	3968	3851	3738	3621	3508	3795	3565	5376	1120	5000	2610	5	1	96866418	3570	22.75	0.36	12	0.64	162.00	10183.00	4775	20231024	-22.83	2230	20230103	65.25	4775	-22.83	20231024	2230	65.25	20230103	4775	-22.83	20231024	2230	65.25	20230103	6.19	N	001200	5000	5375 억	6396078	N	N	534	N	N
93	20231213	130115	57	100.00	KOSPI	금융업	N	N	N	N	N	3735	0	3	0.00	1624743995	440360	31.80	3760	3760	3640	4855	2615	3735	3689.58	6.60	0	8393	3968	3851	3738	3621	3508	3795	3565	5376	1120	5000	2610	5	1	96866418	3618	23.06	0.37	12	0.45	162.00	10183.00	4775	20231024	-21.78	2230	20230103	67.49	4775	-21.78	20231024	2230	67.49	20230103	4775	-21.78	20231024	2230	67.49	20230103	6.19	N	001200	5000	5375 억	6396078	N	N	534	N	N
94	20231213	120115	57	100.00	KOSPI	금융업	N	N	N	N	N	3720	-15	5	-0.40	1496820210	406116	29.33	3760	3760	3640	4855	2615	3735	3685.69	6.60	0	5843	3968	3851	3738	3621	3508	3795	3565	5376	1120	5000	2610	5	1	96866418	3603	22.96	0.37	12	0.42	162.00	10183.00	4775	20231024	-22.09	2230	20230103	66.82	4775	-22.09	20231024	2230	66.82	20230103	4775	-22.09	20231024	2230	66.82	20230103	6.19	N	001200	5000	5375 억	6396078	N	N	534	N	N
95	20231213	110115	57	100.00	KOSPI	금융업	N	N	N	N	N	3715	-20	5	-0.54	1374555870	373150	26.95	3760	3760	3640	4855	2615	3735	3683.65	6.60	0	1272	3968	3851	3738	3621	3508	3795	3565	5376	1120	5000	2610	5	1	96866418	3599	22.93	0.36	12	0.39	162.00	10183.00	4775	20231024	-22.20	2230	20230103	66.59	4775	-22.20	20231024	2230	66.59	20230103	4775	-22.20	20231024	2230	66.59	20230103	6.19	N	001200	5000	5375 억	6396078	N	N	534	N	N
96	20231213	100117	57	100.00	KOSPI	금융업	N	N	N	N	N	3700	-35	5	-0.94	746209220	202368	14.62	3760	3760	3640	4855	2615	3735	3687.38	6.60	0	-13572	3968	3851	3738	3621	3508	3795	3565	5376	1120	5000	2610	5	1	96866418	3584	22.84	0.36	12	0.21	162.00	10183.00	4775	20231024	-22.51	2230	20230103	65.92	4775	-22.51	20231024	2230	65.92	20230103	4775	-22.51	20231024	2230	65.92	20230103	6.19	N	001200	5000	5375 억	6396078	N	N	534	N	N
97	20231213	090116	57	100.00	KOSPI	금융업	N	N	N	N	N	3760	25	2	0.67	20317575	5405	0.39	3760	3760	3745	4855	2615	3735	3759.08	6.60	0	-1095	3968	3851	3738	3621	3508	3795	3565	5376	1120	5000	2610	5	1	96866418	3642	23.21	0.37	12	0.01	162.00	10183.00	4775	20231024	-21.26	2230	20230103	68.61	4775	-21.26	20231024	2230	68.61	20230103	4775	-21.26	20231024	2230	68.61	20230103	6.19	N	001200	5000	5375 억	6396078	N	N	534	N	N
98	20231212	160114	57	100.00	KOSPI	금융업	N	N	N	N	N	3735	-165	5	-4.23	5139103915	1379898	101.66	3855	3855	3625	5070	2730	3900	3724.23	6.78	0	-114560	4040	3970	3905	3835	3770	3937	3802	5376	1170	5000	2730	5	1	96866418	3618	23.06	0.37	12	1.42	162.00	10183.00	4775	20231024	-21.78	2230	20230103	67.49	4775	-21.78	20231024	2230	67.49	20230103	4775	-21.78	20231024	2230	67.49	20230103	6.15	N	001200	5000	5375 억	6567301	N	N	534	N	N
99	20231212	150115	57	100.00	KOSPI	금융업	N	N	N	N	N	3730	-170	5	-4.36	4766014260	1279858	94.29	3855	3855	3625	5070	2730	3900	3723.86	6.78	0	-94967	4040	3970	3905	3835	3770	3937	3802	5376	1170	5000	2730	5	1	96866418	3613	23.02	0.37	12	1.32	162.00	10183.00	4775	20231024	-21.88	2230	20230103	67.26	4775	-21.88	20231024	2230	67.26	20230103	4775	-21.88	20231024	2230	67.26	20230103	6.15	N	001200	5000	5375 억	6567301	N	N	111	N	N
100	20231212	140114	57	100.00	KOSPI	금융업	N	N	N	N	N	3700	-200	5	-5.13	4535735400	1217842	89.72	3855	3855	3625	5070	2730	3900	3724.40	6.78	0	-89841	4040	3970	3905	3835	3770	3937	3802	5376	1170	5000	2730	5	1	96866418	3584	22.84	0.36	12	1.26	162.00	10183.00	4775	20231024	-22.51	2230	20230103	65.92	4775	-22.51	20231024	2230	65.92	20230103	4775	-22.51	20231024	2230	65.92	20230103	6.15	N	001200	5000	5375 억	6567301	N	N	111	N	N
101	20231212	130113	57	100.00	KOSPI	금융업	N	N	N	N	N	3705	-195	5	-5.00	4332579900	1162962	85.68	3855	3855	3625	5070	2730	3900	3725.47	6.78	0	-86640	4040	3970	3905	3835	3770	3937	3802	5376	1170	5000	2730	5	1	96866418	3589	22.87	0.36	12	1.20	162.00	10183.00	4775	20231024	-22.41	2230	20230103	66.14	4775	-22.41	20231024	2230	66.14	20230103	4775	-22.41	20231024	2230	66.14	20230103	6.15	N	001200	5000	5375 억	6567301	N	N	111	N	N
102	20231212	120114	57	100.00	KOSPI	금융업	N	N	N	N	N	3700	-200	5	-5.13	4248735315	1140294	84.01	3855	3855	3625	5070	2730	3900	3726.00	6.78	0	-76280	4040	3970	3905	3835	3770	3937	3802	5376	1170	5000	2730	5	1	96866418	3584	22.84	0.36	12	1.18	162.00	10183.00	4775	20231024	-22.51	2230	20230103	65.92	4775	-22.51	20231024	2230	65.92	20230103	4775	-22.51	20231024	2230	65.92	20230103	6.15	N	001200	5000	5375 억	6567301	N	N	111	N	N
103	20231212	110114	57	100.00	KOSPI	금융업	N	N	N	N	N	3710	-190	5	-4.87	3301855965	882173	64.99	3855	3855	3680	5070	2730	3900	3742.87	6.78	0	12773	4040	3970	3905	3835	3770	3937	3802	5376	1170	5000	2730	5	1	96866418	3594	22.90	0.36	12	0.91	162.00	10183.00	4775	20231024	-22.30	2230	20230103	66.37	4775	-22.30	20231024	2230	66.37	20230103	4775	-22.30	20231024	2230	66.37	20230103	6.15	N	001200	5000	5375 억	6567301	N	N	111	N	N
104	20231212	100117	57	100.00	KOSPI	금융업	N	N	N	N	N	3735	-165	5	-4.23	2620515260	698948	51.49	3855	3855	3680	5070	2730	3900	3749.23	6.78	0	-1214	4040	3970	3905	3835	3770	3937	3802	5376	1170	5000	2730	5	1	96866418	3618	23.06	0.37	12	0.72	162.00	10183.00	4775	20231024	-21.78	2230	20230103	67.49	4775	-21.78	20231024	2230	67.49	20230103	4775	-21.78	20231024	2230	67.49	20230103	6.15	N	001200	5000	5375 억	6567301	N	N	111	N	N
105	20231212	090114	57	100.00	KOSPI	금융업	N	N	N	N	N	3800	-100	5	-2.56	196096165	51157	3.77	3855	3855	3800	5070	2730	3900	3833.22	6.78	0	1229	4040	3970	3905	3835	3770	3937	3802	5376	1170	5000	2730	5	1	96866418	3681	23.46	0.37	12	0.05	162.00	10183.00	4775	20231024	-20.42	2230	20230103	70.40	4775	-20.42	20231024	2230	70.40	20230103	4775	-20.42	20231024	2230	70.40	20230103	6.15	N	001200	5000	5375 억	6567301	N	N	111	N	N
106	20231211	160114	57	100.00	KOSPI	금융업	N	N	N	N	N	3900	-50	5	-1.27	5275813635	1357056	285.20	3950	3975	3840	5130	2765	3950	3887.69	6.77	68861	52733	4056	4002	3946	3892	3836	3975	3865	5376	1180	5000	2760	5	1	96866418	3778	24.07	0.38	12	1.40	162.00	10183.00	4775	20231024	-18.32	2230	20230103	74.89	4775	-18.32	20231024	2230	74.89	20230103	4775	-18.32	20231024	2230	74.89	20230103	6.17	N	001200	5000	5375 억	6559096	N	N	111	N	N
107	20231211	150114	57	100.00	KOSPI	금융업	N	N	N	N	N	3880	-70	5	-1.77	3507571545	902598	189.69	3950	3975	3840	5130	2765	3950	3886.08	6.77	68861	40849	4056	4002	3946	3892	3836	3975	3865	5376	1180	5000	2760	5	1	96866418	3758	23.95	0.38	12	0.93	162.00	10183.00	4775	20231024	-18.74	2230	20230103	73.99	4775	-18.74	20231024	2230	73.99	20230103	4775	-18.74	20231024	2230	73.99	20230103	6.17	N	001200	5000	5375 억	6559096	N	N	0	N	N
108	20231211	140115	57	100.00	KOSPI	금융업	N	N	N	N	N	3855	-95	5	-2.41	1685448775	432368	90.87	3950	3975	3850	5130	2765	3950	3898.18	6.77	68861	18519	4056	4002	3946	3892	3836	3975	3865	5376	1180	5000	2760	5	1	96866418	3734	23.80	0.38	12	0.45	162.00	10183.00	4775	20231024	-19.27	2230	20230103	72.87	4775	-19.27	20231024	2230	72.87	20230103	4775	-19.27	20231024	2230	72.87	20230103	6.17	N	001200	5000	5375 억	6559096	N	N	0	N	N
109	20231211	130115	57	100.00	KOSPI	금융업	N	N	N	N	N	3920	-30	5	-0.76	1284153140	328810	69.10	3950	3975	3865	5130	2765	3950	3905.46	6.77	68861	17853	4056	4002	3946	3892	3836	3975	3865	5376	1180	5000	2760	5	1	96866418	3797	24.20	0.38	12	0.34	162.00	10183.00	4775	20231024	-17.91	2230	20230103	75.78	4775	-17.91	20231024	2230	75.78	20230103	4775	-17.91	20231024	2230	75.78	20230103	6.17	N	001200	5000	5375 억	6559096	N	N	0	N	N
110	20231211	120115	57	100.00	KOSPI	금융업	N	N	N	N	N	3920	-30	5	-0.76	1230801235	315178	66.24	3950	3975	3865	5130	2765	3950	3905.10	6.77	68861	16710	4056	4002	3946	3892	3836	3975	3865	5376	1180	5000	2760	5	1	96866418	3797	24.20	0.38	12	0.33	162.00	10183.00	4775	20231024	-17.91	2230	20230103	75.78	4775	-17.91	20231024	2230	75.78	20230103	4775	-17.91	20231024	2230	75.78	20230103	6.17	N	001200	5000	5375 억	6559096	N	N	0	N	N
111	20231211	110115	57	100.00	KOSPI	금융업	N	N	N	N	N	3895	-55	5	-1.39	1077495010	275918	57.99	3950	3975	3865	5130	2765	3950	3905.13	6.77	68861	16702	4056	4002	3946	3892	3836	3975	3865	5376	1180	5000	2760	5	1	96866418	3773	24.04	0.38	12	0.28	162.00	10183.00	4775	20231024	-18.43	2230	20230103	74.66	4775	-18.43	20231024	2230	74.66	20230103	4775	-18.43	20231024	2230	74.66	20230103	6.17	N	001200	5000	5375 억	6559096	N	N	0	N	N
112	20231211	100114	57	100.00	KOSPI	금융업	N	N	N	N	N	3905	-45	5	-1.14	672381710	171592	36.06	3950	3975	3870	5130	2765	3950	3918.49	6.77	68861	12189	4056	4002	3946	3892	3836	3975	3865	5376	1180	5000	2760	5	1	96866418	3783	24.10	0.38	12	0.18	162.00	10183.00	4775	20231024	-18.22	2230	20230103	75.11	4775	-18.22	20231024	2230	75.11	20230103	4775	-18.22	20231024	2230	75.11	20230103	6.17	N	001200	5000	5375 억	6559096	N	N	0	N	N
113	20231211	090115	57	100.00	KOSPI	금융업	N	N	N	N	N	3945	-5	5	-0.13	8229185	2084	0.44	3950	3950	3945	5130	2765	3950	3948.75	6.77	68861	-234	4056	4002	3946	3892	3836	3975	3865	5376	1180	5000	2760	5	1	96866418	3821	24.35	0.39	12	0.00	162.00	10183.00	4775	20231024	-17.38	2230	20230103	76.91	4775	-17.38	20231024	2230	76.91	20230103	4775	-17.38	20231024	2230	76.91	20230103	6.17	N	001200	5000	5375 억	6559096	N	N	0	N	N
114	20231208	160114	57	100.00	KOSPI	금융업	N	N	N	N	N	3950	-45	5	-1.13	1855154325	473566	50.02	3995	4000	3890	5190	2800	3995	3917.24	6.77	0	-62428	4191	4092	3921	3822	3651	4142	3872	5376	1195	5000	2790	5	1	96866418	3826	24.38	0.39	12	0.49	162.00	10183.00	4775	20231024	-17.28	2230	20230103	77.13	4775	-17.28	20231024	2230	77.13	20230103	4775	-17.28	20231024	2230	77.13	20230103	6.17	N	001200	5000	5375 억	6559096	N	N	62	N	N
115	20231208	150114	57	100.00	KOSPI	금융업	N	N	N	N	N	3930	-65	5	-1.63	1580315755	403582	42.63	3995	4000	3890	5190	2800	3995	3915.72	6.77	0	-53946	4191	4092	3921	3822	3651	4142	3872	5376	1195	5000	2790	5	1	96866418	3807	24.26	0.39	12	0.42	162.00	10183.00	4775	20231024	-17.70	2230	20230103	76.23	4775	-17.70	20231024	2230	76.23	20230103	4775	-17.70	20231024	2230	76.23	20230103	6.17	N	001200	5000	5375 억	6559096	N	N	62	N	N
116	20231208	140115	57	100.00	KOSPI	금융업	N	N	N	N	N	3910	-85	5	-2.13	1217144255	310728	32.82	3995	4000	3890	5190	2800	3995	3917.07	6.77	0	-51085	4191	4092	3921	3822	3651	4142	3872	5376	1195	5000	2790	5	1	96866418	3787	24.14	0.38	12	0.32	162.00	10183.00	4775	20231024	-18.12	2230	20230103	75.34	4775	-18.12	20231024	2230	75.34	20230103	4775	-18.12	20231024	2230	75.34	20230103	6.17	N	001200	5000	5375 억	6559096	N	N	62	N	N
117	20231208	130114	57	100.00	KOSPI	금융업	N	N	N	N	N	3905	-90	5	-2.25	977421890	249233	26.32	3995	4000	3895	5190	2800	3995	3921.72	6.77	0	-48918	4191	4092	3921	3822	3651	4142	3872	5376	1195	5000	2790	5	1	96866418	3783	24.10	0.38	12	0.26	162.00	10183.00	4775	20231024	-18.22	2230	20230103	75.11	4775	-18.22	20231024	2230	75.11	20230103	4775	-18.22	20231024	2230	75.11	20230103	6.17	N	001200	5000	5375 억	6559096	N	N	62	N	N
118	20231208	120114	57	100.00	KOSPI	금융업	N	N	N	N	N	3920	-75	5	-1.88	823592635	209831	22.16	3995	4000	3895	5190	2800	3995	3925.03	6.77	0	-40761	4191	4092	3921	3822	3651	4142	3872	5376	1195	5000	2790	5	1	96866418	3797	24.20	0.38	12	0.22	162.00	10183.00	4775	20231024	-17.91	2230	20230103	75.78	4775	-17.91	20231024	2230	75.78	20230103	4775	-17.91	20231024	2230	75.78	20230103	6.17	N	001200	5000	5375 억	6559096	N	N	62	N	N
119	20231208	110114	57	100.00	KOSPI	금융업	N	N	N	N	N	3950	-45	5	-1.13	645320665	164226	17.35	3995	4000	3895	5190	2800	3995	3929.47	6.77	0	-33971	4191	4092	3921	3822	3651	4142	3872	5376	1195	5000	2790	5	1	96866418	3826	24.38	0.39	12	0.17	162.00	10183.00	4775	20231024	-17.28	2230	20230103	77.13	4775	-17.28	20231024	2230	77.13	20230103	4775	-17.28	20231024	2230	77.13	20230103	6.17	N	001200	5000	5375 억	6559096	N	N	62	N	N
120	20231208	100115	57	100.00	KOSPI	금융업	N	N	N	N	N	3905	-90	5	-2.25	438859175	111378	11.76	3995	4000	3900	5190	2800	3995	3940.27	6.77	0	-23516	4191	4092	3921	3822	3651	4142	3872	5376	1195	5000	2790	5	1	96866418	3783	24.10	0.38	12	0.11	162.00	10183.00	4775	20231024	-18.22	2230	20230103	75.11	4775	-18.22	20231024	2230	75.11	20230103	4775	-18.22	20231024	2230	75.11	20230103	6.17	N	001200	5000	5375 억	6559096	N	N	62	N	N
121	20231208	090114	57	100.00	KOSPI	금융업	N	N	N	N	N	3995	0	3	0.00	16540375	4144	0.44	3995	4000	3955	5190	2800	3995	3991.40	6.77	0	-2082	4191	4092	3921	3822	3651	4142	3872	5376	1195	5000	2790	5	1	96866418	3870	24.66	0.39	12	0.00	162.00	10183.00	4775	20231024	-16.34	2230	20230103	79.15	4775	-16.34	20231024	2230	79.15	20230103	4775	-16.34	20231024	2230	79.15	20230103	6.17	N	001200	5000	5375 억	6559096	N	N	62	N	N
122	20231207	160113	57	100.00	KOSPI	금융업	N	N	N	N	N	3995	5	2	0.13	3687459420	944882	226.89	3940	4020	3750	5180	2795	3990	3902.12	6.80	0	-39666	4086	4037	3991	3942	3896	4037	3942	5376	1190	5000	2790	5	1	96866418	3870	24.66	0.39	12	0.98	162.00	10183.00	4775	20231024	-16.34	2230	20230103	79.15	4775	-16.34	20231024	2230	79.15	20230103	4775	-16.34	20231024	2230	79.15	20230103	6.17	N	001200	5000	5375 억	6591697	N	N	62	N	N
123	20231207	150115	57	100.00	KOSPI	금융업	N	N	N	N	N	3925	-65	5	-1.63	2670417215	689994	165.68	3940	3975	3750	5180	2795	3990	3870.20	6.80	0	-15684	4086	4037	3991	3942	3896	4037	3942	5376	1190	5000	2790	5	1	96866418	3802	24.23	0.39	12	0.71	162.00	10183.00	4775	20231024	-17.80	2230	20230103	76.01	4775	-17.80	20231024	2230	76.01	20230103	4775	-17.80	20231024	2230	76.01	20230103	6.17	N	001200	5000	5375 억	6591697	N	N	817	N	N
124	20231207	140113	57	100.00	KOSPI	금융업	N	N	N	N	N	3845	-145	5	-3.63	1534514945	393986	94.60	3940	3975	3840	5180	2795	3990	3894.84	6.80	0	-13433	4086	4037	3991	3942	3896	4037	3942	5376	1190	5000	2790	5	1	96866418	3725	23.73	0.38	12	0.41	162.00	10183.00	4775	20231024	-19.48	2230	20230103	72.42	4775	-19.48	20231024	2230	72.42	20230103	4775	-19.48	20231024	2230	72.42	20230103	6.17	N	001200	5000	5375 억	6591697	N	N	817	N	N
125	20231207	130114	57	100.00	KOSPI	금융업	N	N	N	N	N	3890	-100	5	-2.51	918232075	234346	56.27	3940	3975	3885	5180	2795	3990	3918.26	6.80	0	-6412	4086	4037	3991	3942	3896	4037	3942	5376	1190	5000	2790	5	1	96866418	3768	24.01	0.38	12	0.24	162.00	10183.00	4775	20231024	-18.53	2230	20230103	74.44	4775	-18.53	20231024	2230	74.44	20230103	4775	-18.53	20231024	2230	74.44	20230103	6.17	N	001200	5000	5375 억	6591697	N	N	817	N	N
126	20231207	120114	57	100.00	KOSPI	금융업	N	N	N	N	N	3905	-85	5	-2.13	815957090	208072	49.96	3940	3975	3885	5180	2795	3990	3921.50	6.80	0	-5081	4086	4037	3991	3942	3896	4037	3942	5376	1190	5000	2790	5	1	96866418	3783	24.10	0.38	12	0.21	162.00	10183.00	4775	20231024	-18.22	2230	20230103	75.11	4775	-18.22	20231024	2230	75.11	20230103	4775	-18.22	20231024	2230	75.11	20230103	6.17	N	001200	5000	5375 억	6591697	N	N	817	N	N
127	20231207	110114	57	100.00	KOSPI	금융업	N	N	N	N	N	3900	-90	5	-2.26	655520730	166906	40.08	3940	3975	3895	5180	2795	3990	3927.47	6.80	0	-1790	4086	4037	3991	3942	3896	4037	3942	5376	1190	5000	2790	5	1	96866418	3778	24.07	0.38	12	0.17	162.00	10183.00	4775	20231024	-18.32	2230	20230103	74.89	4775	-18.32	20231024	2230	74.89	20230103	4775	-18.32	20231024	2230	74.89	20230103	6.17	N	001200	5000	5375 억	6591697	N	N	817	N	N
128	20231207	100113	57	100.00	KOSPI	금융업	N	N	N	N	N	3935	-55	5	-1.38	286197410	72697	17.46	3940	3975	3925	5180	2795	3990	3936.83	6.80	0	-2070	4086	4037	3991	3942	3896	4037	3942	5376	1190	5000	2790	5	1	96866418	3812	24.29	0.39	12	0.08	162.00	10183.00	4775	20231024	-17.59	2230	20230103	76.46	4775	-17.59	20231024	2230	76.46	20230103	4775	-17.59	20231024	2230	76.46	20230103	6.17	N	001200	5000	5375 억	6591697	N	N	817	N	N
129	20231207	090114	57	100.00	KOSPI	금융업	N	N	N	N	N	3975	-15	5	-0.38	26671980	6758	1.62	3940	3975	3940	5180	2795	3990	3946.50	6.80	0	823	4086	4037	3991	3942	3896	4037	3942	5376	1190	5000	2790	5	1	96866418	3850	24.54	0.39	12	0.01	162.00	10183.00	4775	20231024	-16.75	2230	20230103	78.25	4775	-16.75	20231024	2230	78.25	20230103	4775	-16.75	20231024	2230	78.25	20230103	6.17	N	001200	5000	5375 억	6591697	N	N	817	N	N
130	20231206	160113	57	100.00	KOSPI	금융업	N	N	N	N	N	3990	10	2	0.25	1649653500	415085	38.25	3990	4040	3945	5170	2790	3980	3974.25	6.86	0	-52872	4346	4162	4066	3882	3786	4115	3835	5376	1190	5000	2780	5	1	96866418	3865	24.63	0.39	12	0.43	162.00	10183.00	4775	20231024	-16.44	2230	20230103	78.92	4775	-16.44	20231024	2230	78.92	20230103	4775	-16.44	20231024	2230	78.92	20230103	6.14	N	001200	5000	5375 억	6640334	N	N	817	N	N
131	20231206	150114	57	100.00	KOSPI	금융업	N	N	N	N	N	3955	-25	5	-0.63	1511428015	380356	35.05	3990	4040	3945	5170	2790	3980	3973.72	6.86	0	-35446	4346	4162	4066	3882	3786	4115	3835	5376	1190	5000	2780	5	1	96866418	3831	24.41	0.39	12	0.39	162.00	10183.00	4775	20231024	-17.17	2230	20230103	77.35	4775	-17.17	20231024	2230	77.35	20230103	4775	-17.17	20231024	2230	77.35	20230103	6.14	N	001200	5000	5375 억	6640334	N	N	1234	N	N
132	20231206	140113	57	100.00	KOSPI	금융업	N	N	N	N	N	3980	0	3	0.00	1191847465	299549	27.60	3990	4040	3945	5170	2790	3980	3978.81	6.86	0	-32096	4346	4162	4066	3882	3786	4115	3835	5376	1190	5000	2780	5	1	96866418	3855	24.57	0.39	12	0.31	162.00	10183.00	4775	20231024	-16.65	2230	20230103	78.48	4775	-16.65	20231024	2230	78.48	20230103	4775	-16.65	20231024	2230	78.48	20230103	6.14	N	001200	5000	5375 억	6640334	N	N	1234	N	N
133	20231206	130113	57	100.00	KOSPI	금융업	N	N	N	N	N	3965	-15	5	-0.38	1038880705	261006	24.05	3990	4040	3945	5170	2790	3980	3980.29	6.86	0	-26991	4346	4162	4066	3882	3786	4115	3835	5376	1190	5000	2780	5	1	96866418	3841	24.48	0.39	12	0.27	162.00	10183.00	4775	20231024	-16.96	2230	20230103	77.80	4775	-16.96	20231024	2230	77.80	20230103	4775	-16.96	20231024	2230	77.80	20230103	6.14	N	001200	5000	5375 억	6640334	N	N	1234	N	N
134	20231206	120113	57	100.00	KOSPI	금융업	N	N	N	N	N	3990	10	2	0.25	771216815	193549	17.83	3990	4040	3945	5170	2790	3980	3984.61	6.86	0	-23987	4346	4162	4066	3882	3786	4115	3835	5376	1190	5000	2780	5	1	96866418	3865	24.63	0.39	12	0.20	162.00	10183.00	4775	20231024	-16.44	2230	20230103	78.92	4775	-16.44	20231024	2230	78.92	20230103	4775	-16.44	20231024	2230	78.92	20230103	6.14	N	001200	5000	5375 억	6640334	N	N	1234	N	N
135	20231206	110114	57	100.00	KOSPI	금융업	N	N	N	N	N	3965	-15	5	-0.38	627866715	157546	14.52	3990	4040	3945	5170	2790	3980	3985.29	6.86	0	-17199	4346	4162	4066	3882	3786	4115	3835	5376	1190	5000	2780	5	1	96866418	3841	24.48	0.39	12	0.16	162.00	10183.00	4775	20231024	-16.96	2230	20230103	77.80	4775	-16.96	20231024	2230	77.80	20230103	4775	-16.96	20231024	2230	77.80	20230103	6.14	N	001200	5000	5375 억	6640334	N	N	1234	N	N
136	20231206	100113	57	100.00	KOSPI	금융업	N	N	N	N	N	3990	10	2	0.25	321663390	80349	7.40	3990	4040	3970	5170	2790	3980	4003.33	6.86	0	-10409	4346	4162	4066	3882	3786	4115	3835	5376	1190	5000	2780	5	1	96866418	3865	24.63	0.39	12	0.08	162.00	10183.00	4775	20231024	-16.44	2230	20230103	78.92	4775	-16.44	20231024	2230	78.92	20230103	4775	-16.44	20231024	2230	78.92	20230103	6.14	N	001200	5000	5375 억	6640334	N	N	1234	N	N
137	20231206	090114	57	100.00	KOSPI	금융업	N	N	N	N	N	3995	15	2	0.38	9563715	2388	0.22	3990	4020	3990	5170	2790	3980	4004.91	6.86	0	-377	4346	4162	4066	3882	3786	4115	3835	5376	1190	5000	2780	5	1	96866418	3870	24.66	0.39	12	0.00	162.00	10183.00	4775	20231024	-16.34	2230	20230103	79.15	4775	-16.34	20231024	2230	79.15	20230103	4775	-16.34	20231024	2230	79.15	20230103	6.14	N	001200	5000	5375 억	6640334	N	N	1234	N	N
138	20231205	160114	57	100.00	KOSPI	금융업	N	N	N	N	N	3980	-230	5	-5.46	4367554600	1084404	70.93	4250	4250	3970	5470	2950	4210	4027.89	7.16	0	-264268	4500	4355	4185	4040	3870	4427	4112	5376	1260	5000	2940	5	1	96866418	3855	24.57	0.39	12	1.12	162.00	10183.00	4775	20231024	-16.65	2230	20230103	78.48	4775	-16.65	20231024	2230	78.48	20230103	4775	-16.65	20231024	2230	78.48	20230103	6.15	N	001200	5000	5375 억	6934175	N	N	1234	N	N
139	20231205	150114	57	100.00	KOSPI	금융업	N	N	N	N	N	4010	-200	5	-4.75	4153929350	1030808	67.42	4250	4250	3970	5470	2950	4210	4029.78	7.16	0	-250675	4500	4355	4185	4040	3870	4427	4112	5376	1260	5000	2940	5	1	96866418	3884	24.75	0.39	12	1.06	162.00	10183.00	4775	20231024	-16.02	2230	20230103	79.82	4775	-16.02	20231024	2230	79.82	20230103	4775	-16.02	20231024	2230	79.82	20230103	6.15	N	001200	5000	5375 억	6934175	N	N	788	N	N
140	20231205	140114	57	100.00	KOSPI	금융업	N	N	N	N	N	3975	-235	5	-5.58	3706416350	918577	60.08	4250	4250	3975	5470	2950	4210	4034.95	7.16	0	-233667	4500	4355	4185	4040	3870	4427	4112	5376	1260	5000	2940	5	1	96866418	3850	24.54	0.39	12	0.95	162.00	10183.00	4775	20231024	-16.75	2230	20230103	78.25	4775	-16.75	20231024	2230	78.25	20230103	4775	-16.75	20231024	2230	78.25	20230103	6.15	N	001200	5000	5375 억	6934175	N	N	788	N	N
141	20231205	130114	57	100.00	KOSPI	금융업	N	N	N	N	N	4020	-190	5	-4.51	3101066725	767166	50.18	4250	4250	3995	5470	2950	4210	4042.24	7.16	0	-208009	4500	4355	4185	4040	3870	4427	4112	5376	1260	5000	2940	5	1	96866418	3894	24.81	0.39	12	0.79	162.00	10183.00	4775	20231024	-15.81	2230	20230103	80.27	4775	-15.81	20231024	2230	80.27	20230103	4775	-15.81	20231024	2230	80.27	20230103	6.15	N	001200	5000	5375 억	6934175	N	N	788	N	N
142	20231205	120114	57	100.00	KOSPI	금융업	N	N	N	N	N	4010	-200	5	-4.75	2795971720	691082	45.20	4250	4250	3995	5470	2950	4210	4045.79	7.16	0	-165195	4500	4355	4185	4040	3870	4427	4112	5376	1260	5000	2940	5	1	96866418	3884	24.75	0.39	12	0.71	162.00	10183.00	4775	20231024	-16.02	2230	20230103	79.82	4775	-16.02	20231024	2230	79.82	20230103	4775	-16.02	20231024	2230	79.82	20230103	6.15	N	001200	5000	5375 억	6934175	N	N	788	N	N
143	20231205	110114	57	100.00	KOSPI	금융업	N	N	N	N	N	4025	-185	5	-4.39	2254763025	556191	36.38	4250	4250	3995	5470	2950	4210	4053.94	7.16	0	-121917	4500	4355	4185	4040	3870	4427	4112	5376	1260	5000	2940	5	1	96866418	3899	24.85	0.40	12	0.57	162.00	10183.00	4775	20231024	-15.71	2230	20230103	80.49	4775	-15.71	20231024	2230	80.49	20230103	4775	-15.71	20231024	2230	80.49	20230103	6.15	N	001200	5000	5375 억	6934175	N	N	788	N	N
144	20231205	100114	57	100.00	KOSPI	금융업	N	N	N	N	N	4045	-165	5	-3.92	1630228620	401392	26.25	4250	4250	3995	5470	2950	4210	4061.44	7.16	0	-92258	4500	4355	4185	4040	3870	4427	4112	5376	1260	5000	2940	5	1	96866418	3918	24.97	0.40	12	0.41	162.00	10183.00	4775	20231024	-15.29	2230	20230103	81.39	4775	-15.29	20231024	2230	81.39	20230103	4775	-15.29	20231024	2230	81.39	20230103	6.15	N	001200	5000	5375 억	6934175	N	N	788	N	N
145	20231205	090113	57	100.00	KOSPI	금융업	N	N	N	N	N	4210	0	3	0.00	31945775	7562	0.49	4250	4250	4210	5470	2950	4210	4224.52	7.16	0	-2514	4500	4355	4185	4040	3870	4427	4112	5376	1260	5000	2940	5	1	96866418	4078	25.99	0.41	12	0.01	162.00	10183.00	4775	20231024	-11.83	2230	20230103	88.79	4775	-11.83	20231024	2230	88.79	20230103	4775	-11.83	20231024	2230	88.79	20230103	6.15	N	001200	5000	5375 억	6934175	N	N	788	N	N
146	20231204	160114	57	100.00	KOSPI	금융업	N	N	N	N	N	4210	130	2	3.19	6408477185	1523818	342.03	4080	4330	4015	5300	2860	4080	4205.54	7.10	0	53408	4256	4167	4071	3982	3886	4212	4027	5376	1220	5000	2850	5	1	96866418	4078	25.99	0.41	12	1.57	162.00	10183.00	4775	20231024	-11.83	2230	20230103	88.79	4775	-11.83	20231024	2230	88.79	20230103	4775	-11.83	20231024	2230	88.79	20230103	6.14	N	001200	5000	5375 억	6882304	N	N	788	N	N
147	20231204	150114	57	100.00	KOSPI	금융업	N	N	N	N	N	4195	115	2	2.82	5990315850	1424717	319.79	4080	4330	4015	5300	2860	4080	4204.57	7.10	0	60924	4256	4167	4071	3982	3886	4212	4027	5376	1220	5000	2850	5	1	96866418	4064	25.90	0.41	12	1.47	162.00	10183.00	4775	20231024	-12.15	2230	20230103	88.12	4775	-12.15	20231024	2230	88.12	20230103	4775	-12.15	20231024	2230	88.12	20230103	6.14	N	001200	5000	5375 억	6882304	N	N	5004	N	N
148	20231204	140114	57	100.00	KOSPI	금융업	N	N	N	N	N	4185	105	2	2.57	5442841730	1294322	290.52	4080	4330	4015	5300	2860	4080	4205.17	7.10	0	65296	4256	4167	4071	3982	3886	4212	4027	5376	1220	5000	2850	5	1	96866418	4054	25.83	0.41	12	1.34	162.00	10183.00	4775	20231024	-12.36	2230	20230103	87.67	4775	-12.36	20231024	2230	87.67	20230103	4775	-12.36	20231024	2230	87.67	20230103	6.14	N	001200	5000	5375 억	6882304	N	N	5004	N	N
149	20231204	130114	57	100.00	KOSPI	금융업	N	N	N	N	N	4245	165	2	4.04	4577235890	1089039	244.44	4080	4330	4015	5300	2860	4080	4203.00	7.10	0	28888	4256	4167	4071	3982	3886	4212	4027	5376	1220	5000	2850	5	1	96866418	4112	26.20	0.42	12	1.12	162.00	10183.00	4775	20231024	-11.10	2230	20230103	90.36	4775	-11.10	20231024	2230	90.36	20230103	4775	-11.10	20231024	2230	90.36	20230103	6.14	N	001200	5000	5375 억	6882304	N	N	5004	N	N
150	20231204	120114	57	100.00	KOSPI	금융업	N	N	N	N	N	4245	165	2	4.04	4094792180	974691	218.78	4080	4330	4015	5300	2860	4080	4201.12	7.10	0	19403	4256	4167	4071	3982	3886	4212	4027	5376	1220	5000	2850	5	1	96866418	4112	26.20	0.42	12	1.01	162.00	10183.00	4775	20231024	-11.10	2230	20230103	90.36	4775	-11.10	20231024	2230	90.36	20230103	4775	-11.10	20231024	2230	90.36	20230103	6.14	N	001200	5000	5375 억	6882304	N	N	5004	N	N
151	20231204	110114	57	100.00	KOSPI	금융업	N	N	N	N	N	4210	130	2	3.19	2395043265	576229	129.34	4080	4255	4015	5300	2860	4080	4156.41	7.10	0	6763	4256	4167	4071	3982	3886	4212	4027	5376	1220	5000	2850	5	1	96866418	4078	25.99	0.41	12	0.59	162.00	10183.00	4775	20231024	-11.83	2230	20230103	88.79	4775	-11.83	20231024	2230	88.79	20230103	4775	-11.83	20231024	2230	88.79	20230103	6.14	N	001200	5000	5375 억	6882304	N	N	5004	N	N
152	20231204	100113	57	100.00	KOSPI	금융업	N	N	N	N	N	4155	75	2	1.84	1357065035	329329	73.92	4080	4240	4015	5300	2860	4080	4120.70	7.10	0	-37338	4256	4167	4071	3982	3886	4212	4027	5376	1220	5000	2850	5	1	96866418	4025	25.65	0.41	12	0.34	162.00	10183.00	4775	20231024	-12.98	2230	20230103	86.32	4775	-12.98	20231024	2230	86.32	20230103	4775	-12.98	20231024	2230	86.32	20230103	6.14	N	001200	5000	5375 억	6882304	N	N	5004	N	N
153	20231204	090113	57	100.00	KOSPI	금융업	N	N	N	N	N	4110	30	2	0.74	10599395	2593	0.58	4080	4115	4080	5300	2860	4080	4087.70	7.10	0	-468	4256	4167	4071	3982	3886	4212	4027	5376	1220	5000	2850	5	1	96866418	3981	25.37	0.40	12	0.00	162.00	10183.00	4775	20231024	-13.93	2230	20230103	84.30	4775	-13.93	20231024	2230	84.30	20230103	4775	-13.93	20231024	2230	84.30	20230103	6.14	N	001200	5000	5375 억	6882304	N	N	5004	N	N
154	20231201	160113	57	100.00	KOSPI	금융업	N	N	N	N	N	4080	60	2	1.49	1793550175	441009	35.53	4020	4160	3975	5220	2815	4020	4066.91	7.08	0	22127	4326	4172	4076	3922	3826	4125	3875	5376	1200	5000	2810	5	1	96866418	3952	25.19	0.40	12	0.46	162.00	10183.00	4775	20231024	-14.55	2230	20230103	82.96	4775	-14.55	20231024	2230	82.96	20230103	4775	-14.55	20231024	2230	82.96	20230103	6.09	N	001200	5000	5375 억	6853829	N	N	5004	N	N
155	20231201	150113	57	100.00	KOSPI	금융업	N	N	N	N	N	4130	110	2	2.74	1504875325	370725	29.87	4020	4160	3975	5220	2815	4020	4059.28	7.08	0	13504	4326	4172	4076	3922	3826	4125	3875	5376	1200	5000	2810	5	1	96866418	4001	25.49	0.41	12	0.38	162.00	10183.00	4775	20231024	-13.51	2230	20230103	85.20	4775	-13.51	20231024	2230	85.20	20230103	4775	-13.51	20231024	2230	85.20	20230103	6.09	N	001200	5000	5375 억	6853829	N	N	25	N	N
156	20231201	140113	57	100.00	KOSPI	금융업	N	N	N	N	N	4050	30	2	0.75	761813165	189667	15.28	4020	4080	3975	5220	2815	4020	4016.58	7.08	0	-11798	4326	4172	4076	3922	3826	4125	3875	5376	1200	5000	2810	5	1	96866418	3923	25.00	0.40	12	0.20	162.00	10183.00	4775	20231024	-15.18	2230	20230103	81.61	4775	-15.18	20231024	2230	81.61	20230103	4775	-15.18	20231024	2230	81.61	20230103	6.09	N	001200	5000	5375 억	6853829	N	N	25	N	N
157	20231201	130113	57	100.00	KOSPI	금융업	N	N	N	N	N	4025	5	2	0.12	600596240	149671	12.06	4020	4080	3975	5220	2815	4020	4012.78	7.08	0	-25375	4326	4172	4076	3922	3826	4125	3875	5376	1200	5000	2810	5	1	96866418	3899	24.85	0.40	12	0.15	162.00	10183.00	4775	20231024	-15.71	2230	20230103	80.49	4775	-15.71	20231024	2230	80.49	20230103	4775	-15.71	20231024	2230	80.49	20230103	6.09	N	001200	5000	5375 억	6853829	N	N	25	N	N
158	20231201	120113	57	100.00	KOSPI	금융업	N	N	N	N	N	4030	10	2	0.25	539578820	134515	10.84	4020	4080	3975	5220	2815	4020	4011.29	7.08	0	-24597	4326	4172	4076	3922	3826	4125	3875	5376	1200	5000	2810	5	1	96866418	3904	24.88	0.40	12	0.14	162.00	10183.00	4775	20231024	-15.60	2230	20230103	80.72	4775	-15.60	20231024	2230	80.72	20230103	4775	-15.60	20231024	2230	80.72	20230103	6.09	N	001200	5000	5375 억	6853829	N	N	25	N	N
159	20231201	110113	57	100.00	KOSPI	금융업	N	N	N	N	N	4035	15	2	0.37	505500125	126064	10.16	4020	4080	3975	5220	2815	4020	4009.87	7.08	0	-23946	4326	4172	4076	3922	3826	4125	3875	5376	1200	5000	2810	5	1	96866418	3909	24.91	0.40	12	0.13	162.00	10183.00	4775	20231024	-15.50	2230	20230103	80.94	4775	-15.50	20231024	2230	80.94	20230103	4775	-15.50	20231024	2230	80.94	20230103	6.09	N	001200	5000	5375 억	6853829	N	N	25	N	N
160	20231201	100113	57	100.00	KOSPI	금융업	N	N	N	N	N	4040	20	2	0.50	392570865	98110	7.90	4020	4080	3975	5220	2815	4020	4001.33	7.08	0	-21061	4326	4172	4076	3922	3826	4125	3875	5376	1200	5000	2810	5	1	96866418	3913	24.94	0.40	12	0.10	162.00	10183.00	4775	20231024	-15.39	2230	20230103	81.17	4775	-15.39	20231024	2230	81.17	20230103	4775	-15.39	20231024	2230	81.17	20230103	6.09	N	001200	5000	5375 억	6853829	N	N	25	N	N
161	20231201	090113	57	100.00	KOSPI	금융업	N	N	N	N	N	4035	15	2	0.37	4600635	1143	0.09	4020	4050	4020	5220	2815	4020	4025.05	7.08	0	-906	4326	4172	4076	3922	3826	4125	3875	5376	1200	5000	2810	5	1	96866418	3909	24.91	0.40	12	0.00	162.00	10183.00	4775	20231024	-15.50	2230	20230103	80.94	4775	-15.50	20231024	2230	80.94	20230103	4775	-15.50	20231024	2230	80.94	20230103	6.09	N	001200	5000	5375 억	6853829	N	N	25	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History