KissMeData/084690/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160737	53	100.00	KOSPI		금융업	N	N	N	N		N	13330	2050	2	18.17	76819391110	5781187	388.70	11610	13960	11580	14660	7900	11280	13287.94	5.52	183556	190644	12386	11832	11316	10762	10246	11575	10505	362	3380	1000	0	10	1	36212538	4827	15.36	0.67	12	15.96	868.00	19815.00	17080	20231207	-21.96	6200	20231023	115.00	17080	-21.96	20231207	6200	115.00	20231023	17080	-21.96	20231207	6200	115.00	20231023	1.00	N	084690	1000	362 억	1997478	N	N	33	N	02	N
3	20231229	150732	53	100.00	KOSPI		금융업	N	N	N	N		N	13330	2050	2	18.17	76819391110	5781187	388.70	11610	13960	11580	14660	7900	11280	13287.94	5.52	183556	190644	12386	11832	11316	10762	10246	11575	10505	362	3380	1000	0	10	1	36212538	4827	15.36	0.67	12	15.96	868.00	19815.00	17080	20231207	-21.96	6200	20231023	115.00	17080	-21.96	20231207	6200	115.00	20231023	17080	-21.96	20231207	6200	115.00	20231023	1.00	N	084690	1000	362 억	1997478	N	N	33	N	02	N
4	20231229	140732	53	100.00	KOSPI		금융업	N	N	N	N		N	13330	2050	2	18.17	76819391110	5781187	388.70	11610	13960	11580	14660	7900	11280	13287.94	5.52	183556	190644	12386	11832	11316	10762	10246	11575	10505	362	3380	1000	0	10	1	36212538	4827	15.36	0.67	12	15.96	868.00	19815.00	17080	20231207	-21.96	6200	20231023	115.00	17080	-21.96	20231207	6200	115.00	20231023	17080	-21.96	20231207	6200	115.00	20231023	1.00	N	084690	1000	362 억	1997478	N	N	33	N	02	N
5	20231229	130732	53	100.00	KOSPI		금융업	N	N	N	N		N	13330	2050	2	18.17	76819391110	5781187	388.70	11610	13960	11580	14660	7900	11280	13287.94	5.52	183556	190644	12386	11832	11316	10762	10246	11575	10505	362	3380	1000	0	10	1	36212538	4827	15.36	0.67	12	15.96	868.00	19815.00	17080	20231207	-21.96	6200	20231023	115.00	17080	-21.96	20231207	6200	115.00	20231023	17080	-21.96	20231207	6200	115.00	20231023	1.00	N	084690	1000	362 억	1997478	N	N	33	N	02	N
6	20231229	120734	53	100.00	KOSPI		금융업	N	N	N	N		N	13330	2050	2	18.17	76819391110	5781187	388.70	11610	13960	11580	14660	7900	11280	13287.94	5.52	183556	190644	12386	11832	11316	10762	10246	11575	10505	362	3380	1000	0	10	1	36212538	4827	15.36	0.67	12	15.96	868.00	19815.00	17080	20231207	-21.96	6200	20231023	115.00	17080	-21.96	20231207	6200	115.00	20231023	17080	-21.96	20231207	6200	115.00	20231023	1.00	N	084690	1000	362 억	1997478	N	N	33	N	02	N
7	20231229	110702	53	100.00	KOSPI		금융업	N	N	N	N		N	13330	2050	2	18.17	76819391110	5781187	388.70	11610	13960	11580	14660	7900	11280	13287.94	5.52	183556	190644	12386	11832	11316	10762	10246	11575	10505	362	3380	1000	0	10	1	36212538	4827	15.36	0.67	12	15.96	868.00	19815.00	17080	20231207	-21.96	6200	20231023	115.00	17080	-21.96	20231207	6200	115.00	20231023	17080	-21.96	20231207	6200	115.00	20231023	1.00	N	084690	1000	362 억	1997478	N	N	33	N	02	N
8	20231229	100708	53	100.00	KOSPI		금융업	N	N	N	N		N	13330	2050	2	18.17	76819391110	5781187	388.70	11610	13960	11580	14660	7900	11280	13287.94	5.52	183556	190644	12386	11832	11316	10762	10246	11575	10505	362	3380	1000	0	10	1	36212538	4827	15.36	0.67	12	15.96	868.00	19815.00	17080	20231207	-21.96	6200	20231023	115.00	17080	-21.96	20231207	6200	115.00	20231023	17080	-21.96	20231207	6200	115.00	20231023	1.00	N	084690	1000	362 억	1997478	N	N	33	N	02	N
9	20231229	090709	53	100.00	KOSPI		금융업	N	N	N	N		N	13330	2050	2	18.17	76819391110	5781187	388.70	11610	13960	11580	14660	7900	11280	13287.94	5.52	183556	190644	12386	11832	11316	10762	10246	11575	10505	362	3380	1000	0	10	1	36212538	4827	15.36	0.67	12	15.96	868.00	19815.00	17080	20231207	-21.96	6200	20231023	115.00	17080	-21.96	20231207	6200	115.00	20231023	17080	-21.96	20231207	6200	115.00	20231023	1.00	N	084690	1000	362 억	1997478	N	N	33	N	02	N
10	20231228	160701	53	100.00	KOSPI		금융업	N	N	N	N		N	13330	2050	2	18.17	76154553150	5731086	385.33	11610	13960	11580	14660	7900	11280	13287.94	5.02	2551	190644	12386	11832	11316	10762	10246	11575	10505	362	3380	1000	0	10	1	36212538	4827	15.36	0.67	12	15.83	868.00	19815.00	17080	20231207	-21.96	6200	20231023	115.00	17080	-21.96	20231207	6200	115.00	20231023	17080	-21.96	20231207	6200	115.00	20231023	1.00	N	084690	1000	362 억	1816473	N	N	33	N	02	N
11	20231228	150707	53	100.00	KOSPI		금융업	N	N	N	N		N	13140	1860	2	16.49	73678105400	5544014	372.76	11610	13960	11580	14660	7900	11280	13289.67	5.02	2551	168180	12386	11832	11316	10762	10246	11575	10505	362	3380	1000	0	10	1	36212538	4758	15.14	0.66	12	15.31	868.00	19815.00	17080	20231207	-23.07	6200	20231023	111.94	17080	-23.07	20231207	6200	111.94	20231023	17080	-23.07	20231207	6200	111.94	20231023	1.00	N	084690	1000	362 억	1816473	N	N	10	N	02	N
12	20231228	140659	53	100.00	KOSPI		금융업	N	N	N	N		N	13200	1920	2	17.02	66280024590	4978185	334.71	11610	13960	11580	14660	7900	11280	13314.09	5.02	2551	137169	12386	11832	11316	10762	10246	11575	10505	362	3380	1000	0	10	1	36212538	4780	15.21	0.67	12	13.75	868.00	19815.00	17080	20231207	-22.72	6200	20231023	112.90	17080	-22.72	20231207	6200	112.90	20231023	17080	-22.72	20231207	6200	112.90	20231023	1.00	N	084690	1000	362 억	1816473	N	N	10	N	02	N
13	20231228	130700	53	100.00	KOSPI		금융업	N	N	N	N		N	13390	2110	2	18.71	62912733810	4726027	317.76	11610	13960	11580	14660	7900	11280	13311.97	5.02	2551	120008	12386	11832	11316	10762	10246	11575	10505	362	3380	1000	0	10	1	36212538	4849	15.43	0.68	12	13.05	868.00	19815.00	17080	20231207	-21.60	6200	20231023	115.97	17080	-21.60	20231207	6200	115.97	20231023	17080	-21.60	20231207	6200	115.97	20231023	1.00	N	084690	1000	362 억	1816473	N	N	10	N	02	N
14	20231228	120703	53	100.00	KOSPI		금융업	N	N	N	N		N	13700	2420	2	21.45	57663753520	4337870	291.66	11610	13960	11580	14660	7900	11280	13293.10	5.02	2551	133713	12386	11832	11316	10762	10246	11575	10505	362	3380	1000	0	10	1	36212538	4961	15.78	0.69	12	11.98	868.00	19815.00	17080	20231207	-19.79	6200	20231023	120.97	17080	-19.79	20231207	6200	120.97	20231023	17080	-19.79	20231207	6200	120.97	20231023	1.00	N	084690	1000	362 억	1816473	N	N	10	N	02	N
15	20231228	110704	53	100.00	KOSPI		금융업	N	N	N	N		N	13210	1930	2	17.11	40459323240	3081093	207.16	11610	13710	11580	14660	7900	11280	13131.48	5.02	2551	88262	12386	11832	11316	10762	10246	11575	10505	362	3380	1000	0	10	1	36212538	4784	15.22	0.67	12	8.51	868.00	19815.00	17080	20231207	-22.66	6200	20231023	113.06	17080	-22.66	20231207	6200	113.06	20231023	17080	-22.66	20231207	6200	113.06	20231023	1.00	N	084690	1000	362 억	1816473	N	N	10	N	02	N
16	20231228	100700	53	100.00	KOSPI		금융업	N	N	N	N		N	13420	2140	2	18.97	34881916790	2661489	178.95	11610	13710	11580	14660	7900	11280	13106.17	5.02	2551	42288	12386	11832	11316	10762	10246	11575	10505	362	3380	1000	0	10	1	36212538	4860	15.46	0.68	12	7.35	868.00	19815.00	17080	20231207	-21.43	6200	20231023	116.45	17080	-21.43	20231207	6200	116.45	20231023	17080	-21.43	20231207	6200	116.45	20231023	1.00	N	084690	1000	362 억	1816473	N	N	10	N	02	N
17	20231228	090701	53	100.00	KOSPI		금융업	N	N	N	N		N	12020	740	2	6.56	3243304420	269726	18.14	11610	12390	11580	14660	7900	11280	12024.44	5.02	2551	-14075	12386	11832	11316	10762	10246	11575	10505	362	3380	1000	0	10	1	36212538	4353	13.85	0.61	12	0.74	868.00	19815.00	17080	20231207	-29.63	6200	20231023	93.87	17080	-29.63	20231207	6200	93.87	20231023	17080	-29.63	20231207	6200	93.87	20231023	1.00	N	084690	1000	362 억	1816473	N	N	10	N	02	N
18	20231227	160655	53	100.00	KOSPI		금융업	N	N	N	N		N	11280	-370	5	-3.18	16338585170	1446380	62.99	11640	11870	10800	15140	8160	11650	11296.18	4.44	0	210179	14943	13296	12473	10826	10003	12885	10415	362	3490	1000	0	10	1	36212538	4085	13.00	0.57	12	3.99	868.00	19815.00	17080	20231207	-33.96	6200	20231023	81.94	17080	-33.96	20231207	6200	81.94	20231023	17080	-33.96	20231207	6200	81.94	20231023	1.05	N	084690	1000	362 억	1607094	N	N	10	N	02	N
19	20231227	150705	53	100.00	KOSPI		금융업	N	N	N	N		N	11330	-320	5	-2.75	15852004120	1403200	61.11	11640	11870	10800	15140	8160	11650	11297.02	4.44	0	212606	14943	13296	12473	10826	10003	12885	10415	362	3490	1000	0	10	1	36212538	4103	13.05	0.57	12	3.87	868.00	19815.00	17080	20231207	-33.67	6200	20231023	82.74	17080	-33.67	20231207	6200	82.74	20231023	17080	-33.67	20231207	6200	82.74	20231023	1.05	N	084690	1000	362 억	1607094	N	N	0	N	02	N
20	20231227	140702	53	100.00	KOSPI		금융업	N	N	N	N		N	11220	-430	5	-3.69	15032995170	1331008	57.96	11640	11870	10800	15140	8160	11650	11294.43	4.44	0	180828	14943	13296	12473	10826	10003	12885	10415	362	3490	1000	0	10	1	36212538	4063	12.93	0.57	12	3.68	868.00	19815.00	17080	20231207	-34.31	6200	20231023	80.97	17080	-34.31	20231207	6200	80.97	20231023	17080	-34.31	20231207	6200	80.97	20231023	1.05	N	084690	1000	362 억	1607094	N	N	0	N	02	N
21	20231227	130656	53	100.00	KOSPI		금융업	N	N	N	N		N	11370	-280	5	-2.40	13941030450	1233907	53.73	11640	11870	10800	15140	8160	11650	11298.27	4.44	0	148671	14943	13296	12473	10826	10003	12885	10415	362	3490	1000	0	10	1	36212538	4117	13.10	0.57	12	3.41	868.00	19815.00	17080	20231207	-33.43	6200	20231023	83.39	17080	-33.43	20231207	6200	83.39	20231023	17080	-33.43	20231207	6200	83.39	20231023	1.05	N	084690	1000	362 억	1607094	N	N	0	N	02	N
22	20231227	120658	53	100.00	KOSPI		금융업	N	N	N	N		N	11300	-350	5	-3.00	13226557620	1171106	51.00	11640	11870	10800	15140	8160	11650	11294.06	4.44	0	129508	14943	13296	12473	10826	10003	12885	10415	362	3490	1000	0	10	1	36212538	4092	13.02	0.57	12	3.23	868.00	19815.00	17080	20231207	-33.84	6200	20231023	82.26	17080	-33.84	20231207	6200	82.26	20231023	17080	-33.84	20231207	6200	82.26	20231023	1.05	N	084690	1000	362 억	1607094	N	N	0	N	02	N
23	20231227	110702	53	100.00	KOSPI		금융업	N	N	N	N		N	11100	-550	5	-4.72	12663316980	1120896	48.81	11640	11870	10800	15140	8160	11650	11297.48	4.44	0	111000	14943	13296	12473	10826	10003	12885	10415	362	3490	1000	0	10	1	36212538	4020	12.79	0.56	12	3.10	868.00	19815.00	17080	20231207	-35.01	6200	20231023	79.03	17080	-35.01	20231207	6200	79.03	20231023	17080	-35.01	20231207	6200	79.03	20231023	1.05	N	084690	1000	362 억	1607094	N	N	0	N	02	N
24	20231227	100702	53	100.00	KOSPI		금융업	N	N	N	N		N	11030	-620	5	-5.32	9442255640	827822	36.05	11640	11870	11030	15140	8160	11650	11406.13	4.44	0	59514	14943	13296	12473	10826	10003	12885	10415	362	3490	1000	0	10	1	36212538	3994	12.71	0.56	12	2.29	868.00	19815.00	17080	20231207	-35.42	6200	20231023	77.90	17080	-35.42	20231207	6200	77.90	20231023	17080	-35.42	20231207	6200	77.90	20231023	1.05	N	084690	1000	362 억	1607094	N	N	0	N	02	N
25	20231227	090703	53	100.00	KOSPI		금융업	N	N	N	N		N	11310	-340	5	-2.92	3124894160	274173	11.94	11640	11650	11210	15140	8160	11650	11397.47	4.44	0	10863	14943	13296	12473	10826	10003	12885	10415	362	3490	1000	0	10	1	36212538	4096	13.03	0.57	12	0.76	868.00	19815.00	17080	20231207	-33.78	6200	20231023	82.42	17080	-33.78	20231207	6200	82.42	20231023	17080	-33.78	20231207	6200	82.42	20231023	1.05	N	084690	1000	362 억	1607094	N	N	0	N	02	N
26	20231226	160703	53	100.00	KOSPI		금융업	N	N	N	N		N	11650	-2160	5	-15.64	27876670940	2199282	69.58	13740	14120	11650	17950	9670	13810	12691.24	4.53	499	-34577	16110	14960	13300	12150	10490	15535	12725	362	4140	1000	0	10	1	36212538	4219	13.42	0.59	12	6.07	868.00	19815.00	17080	20231207	-31.79	6200	20231023	87.90	17080	-31.79	20231207	6200	87.90	20231023	17080	-31.79	20231207	6200	87.90	20231023	1.32	N	084690	1000	362 억	1641555	N	N	0	N	02	N
27	20231226	150700	53	100.00	KOSPI		금융업	N	N	N	N		N	12020	-1790	5	-12.96	25189839230	1970345	62.34	13740	14120	11750	17950	9670	13810	12783.73	4.53	499	-21406	16110	14960	13300	12150	10490	15535	12725	362	4140	1000	0	10	1	36212538	4353	13.85	0.61	12	5.44	868.00	19815.00	17080	20231207	-29.63	6200	20231023	93.87	17080	-29.63	20231207	6200	93.87	20231023	17080	-29.63	20231207	6200	93.87	20231023	1.32	N	084690	1000	362 억	1641555	N	N	0	N	02	N
28	20231226	140702	53	100.00	KOSPI		금융업	N	N	N	N		N	12080	-1730	5	-12.53	20819372750	1608404	50.89	13740	14120	11940	17950	9670	13810	12943.34	4.53	499	-22811	16110	14960	13300	12150	10490	15535	12725	362	4140	1000	0	10	1	36212538	4374	13.92	0.61	12	4.44	868.00	19815.00	17080	20231207	-29.27	6200	20231023	94.84	17080	-29.27	20231207	6200	94.84	20231023	17080	-29.27	20231207	6200	94.84	20231023	1.32	N	084690	1000	362 억	1641555	N	N	0	N	02	N
29	20231226	130702	53	100.00	KOSPI		금융업	N	N	N	N		N	12930	-880	5	-6.37	11486847630	853223	27.00	13740	14120	12840	17950	9670	13810	13462.30	4.53	499	-60180	16110	14960	13300	12150	10490	15535	12725	362	4140	1000	0	10	1	36212538	4682	14.90	0.65	12	2.36	868.00	19815.00	17080	20231207	-24.30	6200	20231023	108.55	17080	-24.30	20231207	6200	108.55	20231023	17080	-24.30	20231207	6200	108.55	20231023	1.32	N	084690	1000	362 억	1641555	N	N	0	N	02	N
30	20231226	120701	53	100.00	KOSPI		금융업	N	N	N	N		N	13280	-530	5	-3.84	8449557520	619801	19.61	13740	14120	13170	17950	9670	13810	13632.28	4.53	499	-29061	16110	14960	13300	12150	10490	15535	12725	362	4140	1000	0	10	1	36212538	4809	15.30	0.67	12	1.71	868.00	19815.00	17080	20231207	-22.25	6200	20231023	114.19	17080	-22.25	20231207	6200	114.19	20231023	17080	-22.25	20231207	6200	114.19	20231023	1.32	N	084690	1000	362 억	1641555	N	N	0	N	02	N
31	20231226	110704	53	100.00	KOSPI		금융업	N	N	N	N		N	13390	-420	5	-3.04	7169178830	523582	16.57	13740	14120	13300	17950	9670	13810	13692.24	4.53	499	-15963	16110	14960	13300	12150	10490	15535	12725	362	4140	1000	0	10	1	36212538	4849	15.43	0.68	12	1.45	868.00	19815.00	17080	20231207	-21.60	6200	20231023	115.97	17080	-21.60	20231207	6200	115.97	20231023	17080	-21.60	20231207	6200	115.97	20231023	1.32	N	084690	1000	362 억	1641555	N	N	0	N	02	N
32	20231226	100701	53	100.00	KOSPI		금융업	N	N	N	N		N	13610	-200	5	-1.45	5874443200	427832	13.54	13740	14120	13300	17950	9670	13810	13730.45	4.53	499	2333	16110	14960	13300	12150	10490	15535	12725	362	4140	1000	0	10	1	36212538	4929	15.68	0.69	12	1.18	868.00	19815.00	17080	20231207	-20.32	6200	20231023	119.52	17080	-20.32	20231207	6200	119.52	20231023	17080	-20.32	20231207	6200	119.52	20231023	1.32	N	084690	1000	362 억	1641555	N	N	0	N	02	N
33	20231226	090702	53	100.00	KOSPI		금융업	N	N	N	N		N	13940	130	2	0.94	1824795380	131950	4.17	13740	14120	13300	17950	9670	13810	13829.66	4.53	499	10524	16110	14960	13300	12150	10490	15535	12725	362	4140	1000	0	10	1	36212538	5048	16.06	0.70	12	0.36	868.00	19815.00	17080	20231207	-18.38	6200	20231023	124.84	17080	-18.38	20231207	6200	124.84	20231023	17080	-18.38	20231207	6200	124.84	20231023	1.32	N	084690	1000	362 억	1641555	N	N	0	N	02	N
34	20231222	160653	53	100.00	KOSPI		금융업	N	N	N	N		N	13810	700	2	5.34	41751904500	3140620	70.10	12870	14450	11640	17040	9180	13110	13293.76	4.30	0	83015	16410	14760	13880	12230	11350	14320	11790	362	3930	1000	0	10	1	36212538	5001	15.91	0.70	12	8.67	868.00	19815.00	17080	20231207	-19.15	6200	20231023	122.74	17080	-19.15	20231207	6200	122.74	20231023	17080	-19.15	20231207	6200	122.74	20231023	1.34	N	084690	1000	362 억	1557864	N	N	10	N	02	N
35	20231222	150650	53	100.00	KOSPI		금융업	N	N	N	N		N	13750	640	2	4.88	40473786640	3048042	68.04	12870	14450	11640	17040	9180	13110	13278.66	4.30	0	74526	16410	14760	13880	12230	11350	14320	11790	362	3930	1000	0	10	1	36212538	4979	15.84	0.69	12	8.42	868.00	19815.00	17080	20231207	-19.50	6200	20231023	121.77	17080	-19.50	20231207	6200	121.77	20231023	17080	-19.50	20231207	6200	121.77	20231023	1.34	N	084690	1000	362 억	1557864	N	N	10	N	02	N
36	20231222	140647	53	100.00	KOSPI		금융업	N	N	N	N		N	13880	770	2	5.87	34926497720	2648491	59.12	12870	14450	11640	17040	9180	13110	13187.34	4.30	0	22948	16410	14760	13880	12230	11350	14320	11790	362	3930	1000	0	10	1	36212538	5026	15.99	0.70	12	7.31	868.00	19815.00	17080	20231207	-18.74	6200	20231023	123.87	17080	-18.74	20231207	6200	123.87	20231023	17080	-18.74	20231207	6200	123.87	20231023	1.34	N	084690	1000	362 억	1557864	N	N	10	N	02	N
37	20231222	130649	53	100.00	KOSPI		금융업	N	N	N	N		N	13680	570	2	4.35	23941715620	1864096	41.61	12870	13860	11640	17040	9180	13110	12843.50	4.30	0	57818	16410	14760	13880	12230	11350	14320	11790	362	3930	1000	0	10	1	36212538	4954	15.76	0.69	12	5.15	868.00	19815.00	17080	20231207	-19.91	6200	20231023	120.65	17080	-19.91	20231207	6200	120.65	20231023	17080	-19.91	20231207	6200	120.65	20231023	1.34	N	084690	1000	362 억	1557864	N	N	10	N	02	N
38	20231222	120648	53	100.00	KOSPI		금융업	N	N	N	N		N	13060	-50	5	-0.38	16292372680	1298093	28.98	12870	13220	11640	17040	9180	13110	12550.67	4.30	0	33972	16410	14760	13880	12230	11350	14320	11790	362	3930	1000	0	10	1	36212538	4729	15.05	0.66	12	3.58	868.00	19815.00	17080	20231207	-23.54	6200	20231023	110.65	17080	-23.54	20231207	6200	110.65	20231023	17080	-23.54	20231207	6200	110.65	20231023	1.34	N	084690	1000	362 억	1557864	N	N	10	N	02	N
39	20231222	110648	53	100.00	KOSPI		금융업	N	N	N	N		N	12830	-280	5	-2.14	14893348780	1189622	26.55	12870	13220	11640	17040	9180	13110	12519.01	4.30	0	1888	16410	14760	13880	12230	11350	14320	11790	362	3930	1000	0	10	1	36212538	4646	14.78	0.65	12	3.29	868.00	19815.00	17080	20231207	-24.88	6200	20231023	106.94	17080	-24.88	20231207	6200	106.94	20231023	17080	-24.88	20231207	6200	106.94	20231023	1.34	N	084690	1000	362 억	1557864	N	N	10	N	02	N
40	20231222	100646	53	100.00	KOSPI		금융업	N	N	N	N		N	12800	-310	5	-2.36	12746241130	1022597	22.83	12870	13220	11640	17040	9180	13110	12464.09	4.30	0	-8315	16410	14760	13880	12230	11350	14320	11790	362	3930	1000	0	10	1	36212538	4635	14.75	0.65	12	2.82	868.00	19815.00	17080	20231207	-25.06	6200	20231023	106.45	17080	-25.06	20231207	6200	106.45	20231023	17080	-25.06	20231207	6200	106.45	20231023	1.34	N	084690	1000	362 억	1557864	N	N	10	N	02	N
41	20231222	090648	53	100.00	KOSPI		금융업	N	N	N	N		N	12170	-940	5	-7.17	3108380600	256415	5.72	12870	12870	11640	17040	9180	13110	12119.48	4.30	0	-24428	16410	14760	13880	12230	11350	14320	11790	362	3930	1000	0	10	1	36212538	4407	14.02	0.61	12	0.71	868.00	19815.00	17080	20231207	-28.75	6200	20231023	96.29	17080	-28.75	20231207	6200	96.29	20231023	17080	-28.75	20231207	6200	96.29	20231023	1.34	N	084690	1000	362 억	1557864	N	N	10	N	02	N
42	20231221	160644	53	100.00	KOSPI		금융업	N	N	N	N		N	13110	-1810	5	-12.13	63964961710	4444070	69.44	15380	15530	13000	19390	10450	14920	14394.58	4.87	3730	-212991	17746	16332	14976	13562	12206	17040	14270	362	4470	1000	0	10	1	36212538	4747	15.10	0.66	12	12.27	868.00	19815.00	17080	20231207	-23.24	6200	20231023	111.45	17080	-23.24	20231207	6200	111.45	20231023	17080	-23.24	20231207	6200	111.45	20231023	1.37	N	084690	1000	362 억	1762372	N	N	10	N	02	N
43	20231221	150646	53	100.00	KOSPI		금융업	N	N	N	N		N	13120	-1800	5	-12.06	61573624620	4262530	66.60	15380	15530	13000	19390	10450	14920	14445.04	4.87	3730	-209756	17746	16332	14976	13562	12206	17040	14270	362	4470	1000	0	10	1	36212538	4751	15.12	0.66	12	11.77	868.00	19815.00	17080	20231207	-23.19	6200	20231023	111.61	17080	-23.19	20231207	6200	111.61	20231023	17080	-23.19	20231207	6200	111.61	20231023	1.37	N	084690	1000	362 억	1762372	N	N	2429	N	02	N
44	20231221	140645	53	100.00	KOSPI		금융업	N	N	N	N		N	14210	-710	5	-4.76	49037715920	3337614	52.15	15380	15530	14150	19390	10450	14920	14692.27	4.87	3730	-240609	17746	16332	14976	13562	12206	17040	14270	362	4470	1000	0	10	1	36212538	5146	16.37	0.72	12	9.22	868.00	19815.00	17080	20231207	-16.80	6200	20231023	129.19	17080	-16.80	20231207	6200	129.19	20231023	17080	-16.80	20231207	6200	129.19	20231023	1.37	N	084690	1000	362 억	1762372	N	N	2429	N	02	N
45	20231221	130644	53	100.00	KOSPI		금융업	N	N	N	N		N	14240	-680	5	-4.56	46358824720	3149338	49.21	15380	15530	14170	19390	10450	14920	14720.02	4.87	3730	-210522	17746	16332	14976	13562	12206	17040	14270	362	4470	1000	0	10	1	36212538	5157	16.41	0.72	12	8.70	868.00	19815.00	17080	20231207	-16.63	6200	20231023	129.68	17080	-16.63	20231207	6200	129.68	20231023	17080	-16.63	20231207	6200	129.68	20231023	1.37	N	084690	1000	362 억	1762372	N	N	2429	N	02	N
46	20231221	120648	53	100.00	KOSPI		금융업	N	N	N	N		N	14430	-490	5	-3.28	43079276140	2919636	45.62	15380	15530	14170	19390	10450	14920	14754.87	4.87	3730	-198043	17746	16332	14976	13562	12206	17040	14270	362	4470	1000	0	10	1	36212538	5225	16.62	0.73	12	8.06	868.00	19815.00	17080	20231207	-15.52	6200	20231023	132.74	17080	-15.52	20231207	6200	132.74	20231023	17080	-15.52	20231207	6200	132.74	20231023	1.37	N	084690	1000	362 억	1762372	N	N	2429	N	02	N
47	20231221	110648	53	100.00	KOSPI		금융업	N	N	N	N		N	14720	-200	5	-1.34	34574940700	2333718	36.46	15380	15530	14170	19390	10450	14920	14815.27	4.87	3730	-175341	17746	16332	14976	13562	12206	17040	14270	362	4470	1000	0	10	1	36212538	5330	16.96	0.74	12	6.44	868.00	19815.00	17080	20231207	-13.82	6200	20231023	137.42	17080	-13.82	20231207	6200	137.42	20231023	17080	-13.82	20231207	6200	137.42	20231023	1.37	N	084690	1000	362 억	1762372	N	N	2429	N	02	N
48	20231221	100645	53	100.00	KOSPI		금융업	N	N	N	N		N	14320	-600	5	-4.02	22349594030	1506152	23.53	15380	15530	14170	19390	10450	14920	14838.73	4.87	3730	-65454	17746	16332	14976	13562	12206	17040	14270	362	4470	1000	0	10	1	36212538	5186	16.50	0.72	12	4.16	868.00	19815.00	17080	20231207	-16.16	6200	20231023	130.97	17080	-16.16	20231207	6200	130.97	20231023	17080	-16.16	20231207	6200	130.97	20231023	1.37	N	084690	1000	362 억	1762372	N	N	2429	N	02	N
49	20231221	090645	53	100.00	KOSPI		금융업	N	N	N	N		N	15310	390	2	2.61	6568543050	427778	6.68	15380	15530	15050	19390	10450	14920	15357.64	4.87	3730	-8183	17746	16332	14976	13562	12206	17040	14270	362	4470	1000	0	10	1	36212538	5544	17.64	0.77	12	1.18	868.00	19815.00	17080	20231207	-10.36	6200	20231023	146.94	17080	-10.36	20231207	6200	146.94	20231023	17080	-10.36	20231207	6200	146.94	20231023	1.37	N	084690	1000	362 억	1762372	N	N	2429	N	02	N
50	20231220	160647	53	100.00	KOSPI		금융업	N	N	N	N		N	14920	920	2	6.57	95587540650	6332478	234.43	14350	16390	13620	18200	9800	14000	15094.99	4.50	147	138045	15240	14620	13880	13260	12520	14250	12890	362	4200	1000	0	10	1	36212538	5403	17.19	0.75	12	17.49	868.00	19815.00	17080	20231207	-12.65	6200	20231023	140.65	17080	-12.65	20231207	6200	140.65	20231023	17080	-12.65	20231207	6200	140.65	20231023	1.41	N	084690	1000	362 억	1631156	N	N	2429	N	02	N
51	20231220	150721	53	100.00	KOSPI		금융업	N	N	N	N		N	14770	770	2	5.50	93539475060	6194977	229.34	14350	16390	13620	18200	9800	14000	15099.27	4.50	147	131975	15240	14620	13880	13260	12520	14250	12890	362	4200	1000	0	10	1	36212538	5349	17.02	0.75	12	17.11	868.00	19815.00	17080	20231207	-13.52	6200	20231023	138.23	17080	-13.52	20231207	6200	138.23	20231023	17080	-13.52	20231207	6200	138.23	20231023	1.41	N	084690	1000	362 억	1631156	N	N	2578	N	02	N
52	20231220	140729	53	100.00	KOSPI		금융업	N	N	N	N		N	15120	1120	2	8.00	84394073490	5580367	206.59	14350	16390	13620	18200	9800	14000	15123.42	4.50	147	135143	15240	14620	13880	13260	12520	14250	12890	362	4200	1000	0	10	1	36212538	5475	17.42	0.76	12	15.41	868.00	19815.00	17080	20231207	-11.48	6200	20231023	143.87	17080	-11.48	20231207	6200	143.87	20231023	17080	-11.48	20231207	6200	143.87	20231023	1.41	N	084690	1000	362 억	1631156	N	N	2578	N	02	N
53	20231220	130725	53	100.00	KOSPI		금융업	N	N	N	N		N	15040	1040	2	7.43	76786944620	5081022	188.10	14350	16390	13620	18200	9800	14000	15112.53	4.50	147	86228	15240	14620	13880	13260	12520	14250	12890	362	4200	1000	0	10	1	36212538	5446	17.33	0.76	12	14.03	868.00	19815.00	17080	20231207	-11.94	6200	20231023	142.58	17080	-11.94	20231207	6200	142.58	20231023	17080	-11.94	20231207	6200	142.58	20231023	1.41	N	084690	1000	362 억	1631156	N	N	2578	N	02	N
54	20231220	120643	53	100.00	KOSPI		금융업	N	N	N	N		N	15010	1010	2	7.21	67107450930	4437607	164.28	14350	16390	13620	18200	9800	14000	15122.47	4.50	147	65405	15240	14620	13880	13260	12520	14250	12890	362	4200	1000	0	10	1	36212538	5436	17.29	0.76	12	12.25	868.00	19815.00	17080	20231207	-12.12	6200	20231023	142.10	17080	-12.12	20231207	6200	142.10	20231023	17080	-12.12	20231207	6200	142.10	20231023	1.41	N	084690	1000	362 억	1631156	N	N	2578	N	02	N
55	20231220	110646	53	100.00	KOSPI		금융업	N	N	N	N		N	14580	580	2	4.14	22355410840	1560126	57.76	14350	14940	13620	18200	9800	14000	14329.26	4.50	147	135679	15240	14620	13880	13260	12520	14250	12890	362	4200	1000	0	10	1	36212538	5280	16.80	0.74	12	4.31	868.00	19815.00	17080	20231207	-14.64	6200	20231023	135.16	17080	-14.64	20231207	6200	135.16	20231023	17080	-14.64	20231207	6200	135.16	20231023	1.41	N	084690	1000	362 억	1631156	N	N	2578	N	02	N
56	20231220	100645	53	100.00	KOSPI		금융업	N	N	N	N		N	14350	350	2	2.50	9673971430	691481	25.60	14350	14490	13620	18200	9800	14000	13990.22	4.50	147	55387	15240	14620	13880	13260	12520	14250	12890	362	4200	1000	0	10	1	36212538	5196	16.53	0.72	12	1.91	868.00	19815.00	17080	20231207	-15.98	6200	20231023	131.45	17080	-15.98	20231207	6200	131.45	20231023	17080	-15.98	20231207	6200	131.45	20231023	1.41	N	084690	1000	362 억	1631156	N	N	2578	N	02	N
57	20231220	090645	53	100.00	KOSPI		금융업	N	N	N	N		N	13690	-310	5	-2.21	3327621750	237370	8.79	14350	14490	13620	18200	9800	14000	14018.72	4.50	147	23094	15240	14620	13880	13260	12520	14250	12890	362	4200	1000	0	10	1	36212538	4957	15.77	0.69	12	0.66	868.00	19815.00	17080	20231207	-19.85	6200	20231023	120.81	17080	-19.85	20231207	6200	120.81	20231023	17080	-19.85	20231207	6200	120.81	20231023	1.41	N	084690	1000	362 억	1631156	N	N	2578	N	02	N
58	20231219	160645	53	100.00	KOSPI		금융업	N	N	N	N		N	14000	-60	5	-0.43	36526056840	2661467	81.23	14060	14500	13140	18270	9850	14060	13723.72	4.32	0	68357	15653	14856	14063	13266	12473	15255	13665	362	4210	1000	0	10	1	36212538	5070	16.13	0.71	12	7.35	868.00	19815.00	17080	20231207	-18.03	6200	20231023	125.81	17080	-18.03	20231207	6200	125.81	20231023	17080	-18.03	20231207	6200	125.81	20231023	1.46	N	084690	1000	362 억	1563269	N	N	2578	N	02	N
59	20231219	150647	53	100.00	KOSPI		금융업	N	N	N	N		N	13980	-80	5	-0.57	34087794530	2488003	75.94	14060	14500	13140	18270	9850	14060	13700.60	4.32	0	59606	15653	14856	14063	13266	12473	15255	13665	362	4210	1000	0	10	1	36212538	5063	16.11	0.71	12	6.87	868.00	19815.00	17080	20231207	-18.15	6200	20231023	125.48	17080	-18.15	20231207	6200	125.48	20231023	17080	-18.15	20231207	6200	125.48	20231023	1.46	N	084690	1000	362 억	1563269	N	N	8	N	02	N
60	20231219	140643	53	100.00	KOSPI		금융업	N	N	N	N		N	13720	-340	5	-2.42	23125040380	1711110	52.22	14060	14080	13140	18270	9850	14060	13514.07	4.32	0	41173	15653	14856	14063	13266	12473	15255	13665	362	4210	1000	0	10	1	36212538	4968	15.81	0.69	12	4.73	868.00	19815.00	17080	20231207	-19.67	6200	20231023	121.29	17080	-19.67	20231207	6200	121.29	20231023	17080	-19.67	20231207	6200	121.29	20231023	1.46	N	084690	1000	362 억	1563269	N	N	8	N	02	N
61	20231219	130647	53	100.00	KOSPI		금융업	N	N	N	N		N	13570	-490	5	-3.49	21165136240	1567743	47.85	14060	14080	13140	18270	9850	14060	13499.74	4.32	0	29231	15653	14856	14063	13266	12473	15255	13665	362	4210	1000	0	10	1	36212538	4914	15.63	0.68	12	4.33	868.00	19815.00	17080	20231207	-20.55	6200	20231023	118.87	17080	-20.55	20231207	6200	118.87	20231023	17080	-20.55	20231207	6200	118.87	20231023	1.46	N	084690	1000	362 억	1563269	N	N	8	N	02	N
62	20231219	120647	53	100.00	KOSPI		금융업	N	N	N	N		N	13570	-490	5	-3.49	17325840780	1286450	39.26	14060	14080	13140	18270	9850	14060	13467.11	4.32	0	31461	15653	14856	14063	13266	12473	15255	13665	362	4210	1000	0	10	1	36212538	4914	15.63	0.68	12	3.55	868.00	19815.00	17080	20231207	-20.55	6200	20231023	118.87	17080	-20.55	20231207	6200	118.87	20231023	17080	-20.55	20231207	6200	118.87	20231023	1.46	N	084690	1000	362 억	1563269	N	N	8	N	02	N
63	20231219	110645	53	100.00	KOSPI		금융업	N	N	N	N		N	13340	-720	5	-5.12	14536849670	1080105	32.97	14060	14080	13140	18270	9850	14060	13457.73	4.32	0	38310	15653	14856	14063	13266	12473	15255	13665	362	4210	1000	0	10	1	36212538	4831	15.37	0.67	12	2.98	868.00	19815.00	17080	20231207	-21.90	6200	20231023	115.16	17080	-21.90	20231207	6200	115.16	20231023	17080	-21.90	20231207	6200	115.16	20231023	1.46	N	084690	1000	362 억	1563269	N	N	8	N	02	N
64	20231219	100643	53	100.00	KOSPI		금융업	N	N	N	N		N	13230	-830	5	-5.90	11564213010	855848	26.12	14060	14080	13220	18270	9850	14060	13510.83	4.32	0	23976	15653	14856	14063	13266	12473	15255	13665	362	4210	1000	0	10	1	36212538	4791	15.24	0.67	12	2.36	868.00	19815.00	17080	20231207	-22.54	6200	20231023	113.39	17080	-22.54	20231207	6200	113.39	20231023	17080	-22.54	20231207	6200	113.39	20231023	1.46	N	084690	1000	362 억	1563269	N	N	8	N	02	N
65	20231219	090642	53	100.00	KOSPI		금융업	N	N	N	N		N	13490	-570	5	-4.05	3141879390	228629	6.98	14060	14080	13470	18270	9850	14060	13739.73	4.32	0	38378	15653	14856	14063	13266	12473	15255	13665	362	4210	1000	0	10	1	36212538	4885	15.54	0.68	12	0.63	868.00	19815.00	17080	20231207	-21.02	6200	20231023	117.58	17080	-21.02	20231207	6200	117.58	20231023	17080	-21.02	20231207	6200	117.58	20231023	1.46	N	084690	1000	362 억	1563269	N	N	8	N	02	N
66	20231218	160642	53	100.00	KOSPI		금융업	N	N	N	N		N	14060	890	2	6.76	45173679700	3240401	159.91	13830	14860	13270	17120	9220	13170	13940.53	4.19	512	47967	14696	13932	13446	12682	12196	13690	12440	362	3950	1000	0	10	1	36212538	5091	16.20	0.71	12	8.95	868.00	19815.00	17080	20231207	-17.68	6200	20231023	126.77	17080	-17.68	20231207	6200	126.77	20231023	17080	-17.68	20231207	6200	126.77	20231023	1.52	N	084690	1000	362 억	1517894	N	N	8	N	02	N
67	20231218	150644	53	100.00	KOSPI		금융업	N	N	N	N		N	13880	710	2	5.39	43157157280	3096046	152.79	13830	14860	13270	17120	9220	13170	13939.44	4.19	512	44706	14696	13932	13446	12682	12196	13690	12440	362	3950	1000	0	10	1	36212538	5026	15.99	0.70	12	8.55	868.00	19815.00	17080	20231207	-18.74	6200	20231023	123.87	17080	-18.74	20231207	6200	123.87	20231023	17080	-18.74	20231207	6200	123.87	20231023	1.52	N	084690	1000	362 억	1517894	N	N	12	N	02	N
68	20231218	140640	53	100.00	KOSPI		금융업	N	N	N	N		N	13690	520	2	3.95	38745425720	2776945	137.04	13830	14860	13270	17120	9220	13170	13952.54	4.19	512	24615	14696	13932	13446	12682	12196	13690	12440	362	3950	1000	0	10	1	36212538	4957	15.77	0.69	12	7.67	868.00	19815.00	17080	20231207	-19.85	6200	20231023	120.81	17080	-19.85	20231207	6200	120.81	20231023	17080	-19.85	20231207	6200	120.81	20231023	1.52	N	084690	1000	362 억	1517894	N	N	12	N	02	N
69	20231218	130641	53	100.00	KOSPI		금융업	N	N	N	N		N	13860	690	2	5.24	36510150030	2614668	129.03	13830	14860	13270	17120	9220	13170	13963.59	4.19	512	2097	14696	13932	13446	12682	12196	13690	12440	362	3950	1000	0	10	1	36212538	5019	15.97	0.70	12	7.22	868.00	19815.00	17080	20231207	-18.85	6200	20231023	123.55	17080	-18.85	20231207	6200	123.55	20231023	17080	-18.85	20231207	6200	123.55	20231023	1.52	N	084690	1000	362 억	1517894	N	N	12	N	02	N
70	20231218	120636	53	100.00	KOSPI		금융업	N	N	N	N		N	13370	200	2	1.52	30659377050	2190449	108.10	13830	14860	13270	17120	9220	13170	13996.85	4.19	512	-8966	14696	13932	13446	12682	12196	13690	12440	362	3950	1000	0	10	1	36212538	4842	15.40	0.67	12	6.05	868.00	19815.00	17080	20231207	-21.72	6200	20231023	115.65	17080	-21.72	20231207	6200	115.65	20231023	17080	-21.72	20231207	6200	115.65	20231023	1.52	N	084690	1000	362 억	1517894	N	N	12	N	02	N
71	20231218	110640	53	100.00	KOSPI		금융업	N	N	N	N		N	13340	170	2	1.29	29136955960	2077299	102.51	13830	14860	13270	17120	9220	13170	14026.37	4.19	512	-3556	14696	13932	13446	12682	12196	13690	12440	362	3950	1000	0	10	1	36212538	4831	15.37	0.67	12	5.74	868.00	19815.00	17080	20231207	-21.90	6200	20231023	115.16	17080	-21.90	20231207	6200	115.16	20231023	17080	-21.90	20231207	6200	115.16	20231023	1.52	N	084690	1000	362 억	1517894	N	N	12	N	02	N
72	20231218	100638	53	100.00	KOSPI		금융업	N	N	N	N		N	13500	330	2	2.51	26108392860	1852237	91.41	13830	14860	13380	17120	9220	13170	14095.60	4.19	512	-4009	14696	13932	13446	12682	12196	13690	12440	362	3950	1000	0	10	1	36212538	4889	15.55	0.68	12	5.11	868.00	19815.00	17080	20231207	-20.96	6200	20231023	117.74	17080	-20.96	20231207	6200	117.74	20231023	17080	-20.96	20231207	6200	117.74	20231023	1.52	N	084690	1000	362 억	1517894	N	N	12	N	02	N
73	20231218	090636	53	100.00	KOSPI		금융업	N	N	N	N		N	14470	1300	2	9.87	10738664890	748859	36.96	13830	14860	13750	17120	9220	13170	14340.04	4.19	512	-4099	14696	13932	13446	12682	12196	13690	12440	362	3950	1000	0	10	1	36212538	5240	16.67	0.73	12	2.07	868.00	19815.00	17080	20231207	-15.28	6200	20231023	133.39	17080	-15.28	20231207	6200	133.39	20231023	17080	-15.28	20231207	6200	133.39	20231023	1.52	N	084690	1000	362 억	1517894	N	N	12	N	02	N
74	20231215	160638	53	100.00	KOSPI		금융업	N	N	N	N		N	13170	-830	5	-5.93	26883061780	2000674	65.25	13890	14210	12960	18200	9800	14000	13437.30	4.05	184	51218	15933	14966	14263	13296	12593	14615	12945	362	4200	1000	0	10	1	36212538	4769	15.17	0.66	12	5.52	868.00	19815.00	17080	20231207	-22.89	6200	20231023	112.42	17080	-22.89	20231207	6200	112.42	20231023	17080	-22.89	20231207	6200	112.42	20231023	1.96	N	084690	1000	362 억	1465441	N	N	12	N	02	N
75	20231215	150641	53	100.00	KOSPI		금융업	N	N	N	N		N	13190	-810	5	-5.79	25935137170	1928627	62.90	13890	14210	12960	18200	9800	14000	13447.37	4.05	184	51538	15933	14966	14263	13296	12593	14615	12945	362	4200	1000	0	10	1	36212538	4776	15.20	0.67	12	5.33	868.00	19815.00	17080	20231207	-22.78	6200	20231023	112.74	17080	-22.78	20231207	6200	112.74	20231023	17080	-22.78	20231207	6200	112.74	20231023	1.96	N	084690	1000	362 억	1465441	N	N	72	N	02	N
76	20231215	140641	53	100.00	KOSPI		금융업	N	N	N	N		N	13290	-710	5	-5.07	23877603110	1773758	57.85	13890	14210	12960	18200	9800	14000	13461.49	4.05	184	49537	15933	14966	14263	13296	12593	14615	12945	362	4200	1000	0	10	1	36212538	4813	15.31	0.67	12	4.90	868.00	19815.00	17080	20231207	-22.19	6200	20231023	114.35	17080	-22.19	20231207	6200	114.35	20231023	17080	-22.19	20231207	6200	114.35	20231023	1.96	N	084690	1000	362 억	1465441	N	N	72	N	02	N
77	20231215	130636	53	100.00	KOSPI		금융업	N	N	N	N		N	13160	-840	5	-6.00	20927293680	1548469	50.50	13890	14210	13080	18200	9800	14000	13514.73	4.05	184	45721	15933	14966	14263	13296	12593	14615	12945	362	4200	1000	0	10	1	36212538	4766	15.16	0.66	12	4.28	868.00	19815.00	17080	20231207	-22.95	6200	20231023	112.26	17080	-22.95	20231207	6200	112.26	20231023	17080	-22.95	20231207	6200	112.26	20231023	1.96	N	084690	1000	362 억	1465441	N	N	72	N	02	N
78	20231215	120637	53	100.00	KOSPI		금융업	N	N	N	N		N	13250	-750	5	-5.36	19141297240	1413091	46.09	13890	14210	13080	18200	9800	14000	13545.59	4.05	184	48915	15933	14966	14263	13296	12593	14615	12945	362	4200	1000	0	10	1	36212538	4798	15.26	0.67	12	3.90	868.00	19815.00	17080	20231207	-22.42	6200	20231023	113.71	17080	-22.42	20231207	6200	113.71	20231023	17080	-22.42	20231207	6200	113.71	20231023	1.96	N	084690	1000	362 억	1465441	N	N	72	N	02	N
79	20231215	110633	53	100.00	KOSPI		금융업	N	N	N	N		N	13510	-490	5	-3.50	16724359840	1231506	40.16	13890	14210	13080	18200	9800	14000	13580.30	4.05	184	51074	15933	14966	14263	13296	12593	14615	12945	362	4200	1000	0	10	1	36212538	4892	15.56	0.68	12	3.40	868.00	19815.00	17080	20231207	-20.90	6200	20231023	117.90	17080	-20.90	20231207	6200	117.90	20231023	17080	-20.90	20231207	6200	117.90	20231023	1.96	N	084690	1000	362 억	1465441	N	N	72	N	02	N
80	20231215	100638	53	100.00	KOSPI		금융업	N	N	N	N		N	13620	-380	5	-2.71	8581894590	642293	20.95	13890	13890	13080	18200	9800	14000	13361.02	4.05	184	58915	15933	14966	14263	13296	12593	14615	12945	362	4200	1000	0	10	1	36212538	4932	15.69	0.69	12	1.77	868.00	19815.00	17080	20231207	-20.26	6200	20231023	119.68	17080	-20.26	20231207	6200	119.68	20231023	17080	-20.26	20231207	6200	119.68	20231023	1.96	N	084690	1000	362 억	1465441	N	N	72	N	02	N
81	20231215	090639	53	100.00	KOSPI		금융업	N	N	N	N		N	13220	-780	5	-5.57	2166188360	159663	5.21	13890	13890	13210	18200	9800	14000	13566.39	4.05	184	15211	15933	14966	14263	13296	12593	14615	12945	362	4200	1000	0	10	1	36212538	4787	15.23	0.67	12	0.44	868.00	19815.00	17080	20231207	-22.60	6200	20231023	113.23	17080	-22.60	20231207	6200	113.23	20231023	17080	-22.60	20231207	6200	113.23	20231023	1.96	N	084690	1000	362 억	1465441	N	N	72	N	02	N
82	20231214	160635	53	100.00	KOSPI		금융업	N	N	N	N		N	14000	-950	5	-6.35	43036428280	3029502	17.54	15200	15230	13560	19430	10470	14950	14205.97	4.29	132	-93731	18443	16696	15023	13276	11603	17570	14150	362	4480	1000	0	10	1	36212538	5070	16.13	0.71	12	8.37	868.00	19815.00	17080	20231207	-18.03	6200	20231023	125.81	17080	-18.03	20231207	6200	125.81	20231023	17080	-18.03	20231207	6200	125.81	20231023	2.04	N	084690	1000	362 억	1554990	N	N	72	N	02	N
83	20231214	150657	53	100.00	KOSPI		금융업	N	N	N	N		N	13900	-1050	5	-7.02	40985288580	2883262	16.69	15200	15230	13560	19430	10470	14950	14214.89	4.29	132	-88132	18443	16696	15023	13276	11603	17570	14150	362	4480	1000	0	10	1	36212538	5034	16.01	0.70	12	7.96	868.00	19815.00	17080	20231207	-18.62	6200	20231023	124.19	17080	-18.62	20231207	6200	124.19	20231023	17080	-18.62	20231207	6200	124.19	20231023	2.04	N	084690	1000	362 억	1554990	N	N	719	N	02	N
84	20231214	140642	53	100.00	KOSPI		금융업	N	N	N	N		N	14000	-950	5	-6.35	38138477140	2678736	15.51	15200	15230	13560	19430	10470	14950	14237.48	4.29	132	-74124	18443	16696	15023	13276	11603	17570	14150	362	4480	1000	0	10	1	36212538	5070	16.13	0.71	12	7.40	868.00	19815.00	17080	20231207	-18.03	6200	20231023	125.81	17080	-18.03	20231207	6200	125.81	20231023	17080	-18.03	20231207	6200	125.81	20231023	2.04	N	084690	1000	362 억	1554990	N	N	719	N	02	N
85	20231214	130653	53	100.00	KOSPI		금융업	N	N	N	N		N	14110	-840	5	-5.62	35506339860	2490649	14.42	15200	15230	13560	19430	10470	14950	14255.84	4.29	132	-47430	18443	16696	15023	13276	11603	17570	14150	362	4480	1000	0	10	1	36212538	5110	16.26	0.71	12	6.88	868.00	19815.00	17080	20231207	-17.39	6200	20231023	127.58	17080	-17.39	20231207	6200	127.58	20231023	17080	-17.39	20231207	6200	127.58	20231023	2.04	N	084690	1000	362 억	1554990	N	N	719	N	02	N
86	20231214	120704	53	100.00	KOSPI		금융업	N	N	N	N		N	13770	-1180	5	-7.89	32556605270	2278577	13.19	15200	15230	13560	19430	10470	14950	14288.11	4.29	132	-50815	18443	16696	15023	13276	11603	17570	14150	362	4480	1000	0	10	1	36212538	4986	15.86	0.69	12	6.29	868.00	19815.00	17080	20231207	-19.38	6200	20231023	122.10	17080	-19.38	20231207	6200	122.10	20231023	17080	-19.38	20231207	6200	122.10	20231023	2.04	N	084690	1000	362 억	1554990	N	N	719	N	02	N
87	20231214	110636	53	100.00	KOSPI		금융업	N	N	N	N		N	13650	-1300	5	-8.70	30099148260	2099573	12.16	15200	15230	13560	19430	10470	14950	14335.83	4.29	132	-41730	18443	16696	15023	13276	11603	17570	14150	362	4480	1000	0	10	1	36212538	4943	15.73	0.69	12	5.80	868.00	19815.00	17080	20231207	-20.08	6200	20231023	120.16	17080	-20.08	20231207	6200	120.16	20231023	17080	-20.08	20231207	6200	120.16	20231023	2.04	N	084690	1000	362 억	1554990	N	N	719	N	02	N
88	20231214	100629	53	100.00	KOSPI		금융업	N	N	N	N		N	13770	-1180	5	-7.89	24314607150	1679053	9.72	15200	15230	13760	19430	10470	14950	14481.13	4.29	132	-21805	18443	16696	15023	13276	11603	17570	14150	362	4480	1000	0	10	1	36212538	4986	15.86	0.69	12	4.64	868.00	19815.00	17080	20231207	-19.38	6200	20231023	122.10	17080	-19.38	20231207	6200	122.10	20231023	17080	-19.38	20231207	6200	122.10	20231023	2.04	N	084690	1000	362 억	1554990	N	N	719	N	02	N
89	20231214	090609	53	100.00	KOSPI		금융업	N	N	N	N		N	14510	-440	5	-2.94	6678737250	448110	2.59	15200	15230	14330	19430	10470	14950	14904.23	4.29	132	-41040	18443	16696	15023	13276	11603	17570	14150	362	4480	1000	0	10	1	36212538	5254	16.72	0.73	12	1.24	868.00	19815.00	17080	20231207	-15.05	6200	20231023	134.03	17080	-15.05	20231207	6200	134.03	20231023	17080	-15.05	20231207	6200	134.03	20231023	2.04	N	084690	1000	362 억	1554990	N	N	719	N	02	N
90	20231213	160633	54	100.00	KOSPI		금융업	N	N	N	N		N	14950	1300	2	9.52	264891069480	17056884	1753.89	13390	16770	13350	17740	9560	13650	15530.55	4.12	201	59597	14343	13996	13403	13056	12463	14170	13230	362	4090	1000	9000	10	1	36212538	5414	17.22	0.75	12	47.10	868.00	19815.00	17080	20231207	-12.47	6200	20231023	141.13	17080	-12.47	20231207	6200	141.13	20231023	17080	-12.47	20231207	6200	141.13	20231023	2.12	N	084690	1000	362 억	1493442	N	N	719	N	01	N
91	20231213	150648	54	100.00	KOSPI		금융업	N	N	N	N		N	14370	720	2	5.27	257764945380	16573624	1704.20	13390	16770	13350	17740	9560	13650	15552.82	4.12	201	39295	14343	13996	13403	13056	12463	14170	13230	362	4090	1000	9000	10	1	36212538	5204	16.56	0.73	12	45.77	868.00	19815.00	17080	20231207	-15.87	6200	20231023	131.77	17080	-15.87	20231207	6200	131.77	20231023	17080	-15.87	20231207	6200	131.77	20231023	2.12	N	084690	1000	362 억	1493442	N	N	3	N	01	N
92	20231213	140646	54	100.00	KOSPI		금융업	N	N	N	N		N	14960	1310	2	9.60	233504005130	14927069	1534.89	13390	16770	13350	17740	9560	13650	15643.11	4.12	201	50	14343	13996	13403	13056	12463	14170	13230	362	4090	1000	9000	10	1	36212538	5417	17.24	0.75	12	41.22	868.00	19815.00	17080	20231207	-12.41	6200	20231023	141.29	17080	-12.41	20231207	6200	141.29	20231023	17080	-12.41	20231207	6200	141.29	20231023	2.12	N	084690	1000	362 억	1493442	N	N	3	N	01	N
93	20231213	130648	54	100.00	KOSPI		금융업	N	N	N	N		N	15930	2280	2	16.70	211297314100	13479381	1386.03	13390	16770	13350	17740	9560	13650	15675.73	4.12	201	-30678	14343	13996	13403	13056	12463	14170	13230	362	4090	1000	9000	10	1	36212538	5769	18.35	0.80	12	37.22	868.00	19815.00	17080	20231207	-6.73	6200	20231023	156.94	17080	-6.73	20231207	6200	156.94	20231023	17080	-6.73	20231207	6200	156.94	20231023	2.12	N	084690	1000	362 억	1493442	N	N	3	N	01	N
94	20231213	120645	54	100.00	KOSPI		금융업	N	N	N	N		N	15860	2210	2	16.19	201444494590	12862306	1322.58	13390	16770	13350	17740	9560	13650	15661.76	4.12	201	-5557	14343	13996	13403	13056	12463	14170	13230	362	4090	1000	9000	10	1	36212538	5743	18.27	0.80	12	35.52	868.00	19815.00	17080	20231207	-7.14	6200	20231023	155.81	17080	-7.14	20231207	6200	155.81	20231023	17080	-7.14	20231207	6200	155.81	20231023	2.12	N	084690	1000	362 억	1493442	N	N	3	N	01	N
95	20231213	110647	54	100.00	KOSPI		금융업	N	N	N	N		N	16400	2750	2	20.15	178262329100	11418006	1174.07	13390	16770	13350	17740	9560	13650	15612.54	4.12	201	-21678	14343	13996	13403	13056	12463	14170	13230	362	4090	1000	9000	10	1	36212538	5939	18.89	0.83	12	31.53	868.00	19815.00	17080	20231207	-3.98	6200	20231023	164.52	17080	-3.98	20231207	6200	164.52	20231023	17080	-3.98	20231207	6200	164.52	20231023	2.12	N	084690	1000	362 억	1493442	N	N	3	N	01	N
96	20231213	100649	54	100.00	KOSPI		금융업	N	N	N	N		N	15060	1410	2	10.33	109646229520	7147380	734.94	13390	16360	13350	17740	9560	13650	15340.97	4.12	201	49068	14343	13996	13403	13056	12463	14170	13230	362	4090	1000	9000	10	1	36212538	5454	17.35	0.76	12	19.74	868.00	19815.00	17080	20231207	-11.83	6200	20231023	142.90	17080	-11.83	20231207	6200	142.90	20231023	17080	-11.83	20231207	6200	142.90	20231023	2.12	N	084690	1000	362 억	1493442	N	N	3	N	01	N
97	20231213	090641	54	100.00	KOSPI		금융업	N	N	N	N		N	14450	800	2	5.86	11591803820	815398	83.84	13390	14600	13350	17740	9560	13650	14216.75	4.12	201	122989	14343	13996	13403	13056	12463	14170	13230	362	4090	1000	9000	10	1	36212538	5233	16.65	0.73	12	2.25	868.00	19815.00	17080	20231207	-15.40	6200	20231023	133.06	17080	-15.40	20231207	6200	133.06	20231023	17080	-15.40	20231207	6200	133.06	20231023	2.12	N	084690	1000	362 억	1493442	N	N	3	N	01	N
98	20231212	160619	59	100.00	KOSPI		금융업	N	N	N	N		N	13650	340	2	2.55	12434721950	943320	103.39	13310	13750	12810	17300	9320	13310	13178.32	4.13	223	-12834	13903	13606	13303	13006	12703	13755	13155	362	3990	1000	8780	10	1	36212538	4943	15.73	0.69	12	2.60	868.00	19815.00	17080	20231207	-20.08	6200	20231023	120.16	17080	-20.08	20231207	6200	120.16	20231023	17080	-20.08	20231207	6200	120.16	20231023	2.62	N	084690	1000	362 억	1496013	N	N	3	N	01	Y
99	20231212	150624	59	100.00	KOSPI		금융업	N	N	N	N		N	13750	440	2	3.31	11267100950	857780	94.02	13310	13750	12810	17300	9320	13310	13134.79	4.13	223	-7446	13903	13606	13303	13006	12703	13755	13155	362	3990	1000	8780	10	1	36212538	4979	15.84	0.69	12	2.37	868.00	19815.00	17080	20231207	-19.50	6200	20231023	121.77	17080	-19.50	20231207	6200	121.77	20231023	17080	-19.50	20231207	6200	121.77	20231023	2.62	N	084690	1000	362 억	1496013	N	N	0	N	01	Y
100	20231212	140553	59	100.00	KOSPI		금융업	N	N	N	N		N	13310	0	3	0.00	8423955020	650201	71.27	13310	13310	12810	17300	9320	13310	12954.85	4.13	223	2100	13903	13606	13303	13006	12703	13755	13155	362	3990	1000	8780	10	1	36212538	4820	15.33	0.67	12	1.80	868.00	19815.00	17080	20231207	-22.07	6200	20231023	114.68	17080	-22.07	20231207	6200	114.68	20231023	17080	-22.07	20231207	6200	114.68	20231023	2.62	N	084690	1000	362 억	1496013	N	N	0	N	01	Y
101	20231212	130552	59	100.00	KOSPI		금융업	N	N	N	N		N	13020	-290	5	-2.18	7274479160	563443	61.76	13310	13310	12810	17300	9320	13310	12909.37	4.13	223	6465	13903	13606	13303	13006	12703	13755	13155	362	3990	1000	8780	10	1	36212538	4715	15.00	0.66	12	1.56	868.00	19815.00	17080	20231207	-23.77	6200	20231023	110.00	17080	-23.77	20231207	6200	110.00	20231023	17080	-23.77	20231207	6200	110.00	20231023	2.62	N	084690	1000	362 억	1496013	N	N	0	N	01	Y
102	20231212	120550	59	100.00	KOSPI		금융업	N	N	N	N		N	12880	-430	5	-3.23	6493241860	503308	55.17	13310	13310	12810	17300	9320	13310	12899.53	4.13	223	6685	13903	13606	13303	13006	12703	13755	13155	362	3990	1000	8780	10	1	36212538	4664	14.84	0.65	12	1.39	868.00	19815.00	17080	20231207	-24.59	6200	20231023	107.74	17080	-24.59	20231207	6200	107.74	20231023	17080	-24.59	20231207	6200	107.74	20231023	2.62	N	084690	1000	362 억	1496013	N	N	0	N	01	Y
103	20231212	110559	59	100.00	KOSPI		금융업	N	N	N	N		N	12860	-450	5	-3.38	5583867220	432649	47.42	13310	13310	12810	17300	9320	13310	12904.39	4.13	223	6995	13903	13606	13303	13006	12703	13755	13155	362	3990	1000	8780	10	1	36212538	4657	14.82	0.65	12	1.19	868.00	19815.00	17080	20231207	-24.71	6200	20231023	107.42	17080	-24.71	20231207	6200	107.42	20231023	17080	-24.71	20231207	6200	107.42	20231023	2.62	N	084690	1000	362 억	1496013	N	N	0	N	01	Y
104	20231212	100620	59	100.00	KOSPI		금융업	N	N	N	N		N	12840	-470	5	-3.53	3017310510	232608	25.50	13310	13310	12840	17300	9320	13310	12968.77	4.13	223	1495	13903	13606	13303	13006	12703	13755	13155	362	3990	1000	8780	10	1	36212538	4650	14.79	0.65	12	0.64	868.00	19815.00	17080	20231207	-24.82	6200	20231023	107.10	17080	-24.82	20231207	6200	107.10	20231023	17080	-24.82	20231207	6200	107.10	20231023	2.62	N	084690	1000	362 억	1496013	N	N	0	N	01	Y
105	20231212	090620	59	100.00	KOSPI		금융업	N	N	N	N		N	13310	0	3	0.00	577827030	43413	4.76	13310	13310	13310	17300	9320	13310	13310.00	4.13	223	-4406	13903	13606	13303	13006	12703	13755	13155	362	3990	1000	8780	10	1	36212538	4820	15.33	0.67	12	0.12	868.00	19815.00	17080	20231207	-22.07	6200	20231023	114.68	17080	-22.07	20231207	6200	114.68	20231023	17080	-22.07	20231207	6200	114.68	20231023	2.62	N	084690	1000	362 억	1496013	N	N	0	N	01	Y
106	20231211	160622	59	100.00	KOSPI		금융업	N	N	N	N		N	13310	10	2	0.08	11771501390	885526	49.14	13000	13600	13000	17290	9310	13300	13293.19	4.11	-10011	-2156	14033	13666	13333	12966	12633	13500	12800	362	3990	1000	8770	10	1	36212538	4820	15.33	0.67	12	2.45	868.00	19815.00	17080	20231207	-22.07	6200	20231023	114.68	17080	-22.07	20231207	6200	114.68	20231023	17080	-22.07	20231207	6200	114.68	20231023	2.30	N	084690	1000	362 억	1487441	N	N	0	N	01	Y
107	20231211	150619	59	100.00	KOSPI		금융업	N	N	N	N		N	13290	-10	5	-0.08	10757904960	809373	44.91	13000	13600	13000	17290	9310	13300	13291.64	4.11	-10011	-2926	14033	13666	13333	12966	12633	13500	12800	362	3990	1000	8770	10	1	36212538	4813	15.31	0.67	12	2.24	868.00	19815.00	17080	20231207	-22.19	6200	20231023	114.35	17080	-22.19	20231207	6200	114.35	20231023	17080	-22.19	20231207	6200	114.35	20231023	2.30	N	084690	1000	362 억	1487441	N	N	0	N	01	Y
108	20231211	140618	59	100.00	KOSPI		금융업	N	N	N	N		N	13400	100	2	0.75	9737757630	732674	40.66	13000	13600	13000	17290	9310	13300	13290.70	4.11	-10011	-1826	14033	13666	13333	12966	12633	13500	12800	362	3990	1000	8770	10	1	36212538	4852	15.44	0.68	12	2.02	868.00	19815.00	17080	20231207	-21.55	6200	20231023	116.13	17080	-21.55	20231207	6200	116.13	20231023	17080	-21.55	20231207	6200	116.13	20231023	2.30	N	084690	1000	362 억	1487441	N	N	0	N	01	Y
109	20231211	130620	59	100.00	KOSPI		금융업	N	N	N	N		N	13400	100	2	0.75	8552393630	644214	35.75	13000	13600	13000	17290	9310	13300	13275.67	4.11	-10011	-1281	14033	13666	13333	12966	12633	13500	12800	362	3990	1000	8770	10	1	36212538	4852	15.44	0.68	12	1.78	868.00	19815.00	17080	20231207	-21.55	6200	20231023	116.13	17080	-21.55	20231207	6200	116.13	20231023	17080	-21.55	20231207	6200	116.13	20231023	2.30	N	084690	1000	362 억	1487441	N	N	0	N	01	Y
110	20231211	120619	59	100.00	KOSPI		금융업	N	N	N	N		N	13590	290	2	2.18	7369713340	556143	30.86	13000	13600	13000	17290	9310	13300	13251.40	4.11	-10011	-1144	14033	13666	13333	12966	12633	13500	12800	362	3990	1000	8770	10	1	36212538	4921	15.66	0.69	12	1.54	868.00	19815.00	17080	20231207	-20.43	6200	20231023	119.19	17080	-20.43	20231207	6200	119.19	20231023	17080	-20.43	20231207	6200	119.19	20231023	2.30	N	084690	1000	362 억	1487441	N	N	0	N	01	Y
111	20231211	110618	59	100.00	KOSPI		금융업	N	N	N	N		N	13310	10	2	0.08	5377058940	409582	22.73	13000	13310	13000	17290	9310	13300	13127.79	4.11	-10011	-690	14033	13666	13333	12966	12633	13500	12800	362	3990	1000	8770	10	1	36212538	4820	15.33	0.67	12	1.13	868.00	19815.00	17080	20231207	-22.07	6200	20231023	114.68	17080	-22.07	20231207	6200	114.68	20231023	17080	-22.07	20231207	6200	114.68	20231023	2.30	N	084690	1000	362 억	1487441	N	N	0	N	01	Y
112	20231211	100616	59	100.00	KOSPI		금융업	N	N	N	N		N	13100	-200	5	-1.50	3785993800	289512	16.07	13000	13100	13000	17290	9310	13300	13076.48	4.11	-10011	-162	14033	13666	13333	12966	12633	13500	12800	362	3990	1000	8770	10	1	36212538	4744	15.09	0.66	12	0.80	868.00	19815.00	17080	20231207	-23.30	6200	20231023	111.29	17080	-23.30	20231207	6200	111.29	20231023	17080	-23.30	20231207	6200	111.29	20231023	2.30	N	084690	1000	362 억	1487441	N	N	0	N	01	Y
113	20231211	090616	59	100.00	KOSPI		금융업	N	N	N	N		N	13000	-300	5	-2.26	894247400	68768	3.82	13000	13000	13000	17290	9310	13300	13000.00	4.11	-10011	237	14033	13666	13333	12966	12633	13500	12800	362	3990	1000	8770	10	1	36212538	4708	14.98	0.66	12	0.19	868.00	19815.00	17080	20231207	-23.89	6200	20231023	109.68	17080	-23.89	20231207	6200	109.68	20231023	17080	-23.89	20231207	6200	109.68	20231023	2.30	N	084690	1000	362 억	1487441	N	N	0	N	01	Y
114	20231208	160610	59	100.00	KOSPI		금융업	N	N	N	N		N	13300	-1220	5	-8.40	23426760530	1758983	9.71	13700	13700	13000	18870	10170	14520	13317.83	4.11	0	9233	18026	16272	15326	13572	12626	17150	14450	362	4350	1000	9580	10	1	36212538	4816	15.32	0.67	12	4.86	868.00	19815.00	17080	20231207	-22.13	6200	20231023	114.52	17080	-22.13	20231207	6200	114.52	20231023	17080	-22.13	20231207	6200	114.52	20231023	1.00	N	084690	1000	362 억	1487441	N	N	6	N	01	Y
115	20231208	150613	59	100.00	KOSPI		금융업	N	N	N	N		N	13540	-980	5	-6.75	21430111330	1608859	8.88	13700	13700	13000	18870	10170	14520	13319.44	4.11	0	4789	18026	16272	15326	13572	12626	17150	14450	362	4350	1000	9580	10	1	36212538	4903	15.60	0.68	12	4.44	868.00	19815.00	17080	20231207	-20.73	6200	20231023	118.39	17080	-20.73	20231207	6200	118.39	20231023	17080	-20.73	20231207	6200	118.39	20231023	1.00	N	084690	1000	362 억	1487441	N	N	6	N	01	Y
116	20231208	140611	59	100.00	KOSPI		금융업	N	N	N	N		N	13250	-1270	5	-8.75	19631126530	1474933	8.14	13700	13700	13000	18870	10170	14520	13309.15	4.11	0	6506	18026	16272	15326	13572	12626	17150	14450	362	4350	1000	9580	10	1	36212538	4798	15.26	0.67	12	4.07	868.00	19815.00	17080	20231207	-22.42	6200	20231023	113.71	17080	-22.42	20231207	6200	113.71	20231023	17080	-22.42	20231207	6200	113.71	20231023	1.00	N	084690	1000	362 억	1487441	N	N	6	N	01	Y
117	20231208	130612	59	100.00	KOSPI		금융업	N	N	N	N		N	13080	-1440	5	-9.92	17947064780	1347834	7.44	13700	13700	13000	18870	10170	14520	13314.73	4.11	0	6890	18026	16272	15326	13572	12626	17150	14450	362	4350	1000	9580	10	1	36212538	4737	15.07	0.66	12	3.72	868.00	19815.00	17080	20231207	-23.42	6200	20231023	110.97	17080	-23.42	20231207	6200	110.97	20231023	17080	-23.42	20231207	6200	110.97	20231023	1.00	N	084690	1000	362 억	1487441	N	N	6	N	01	Y
118	20231208	120608	59	100.00	KOSPI		금융업	N	N	N	N		N	13040	-1480	5	-10.19	14437528940	1078820	5.96	13700	13700	13040	18870	10170	14520	13381.82	4.11	0	6954	18026	16272	15326	13572	12626	17150	14450	362	4350	1000	9580	10	1	36212538	4722	15.02	0.66	12	2.98	868.00	19815.00	17080	20231207	-23.65	6200	20231023	110.32	17080	-23.65	20231207	6200	110.32	20231023	17080	-23.65	20231207	6200	110.32	20231023	1.00	N	084690	1000	362 억	1487441	N	N	6	N	01	Y
119	20231208	110606	59	100.00	KOSPI		금융업	N	N	N	N		N	13300	-1220	5	-8.40	10471453120	775350	4.28	13700	13700	13300	18870	10170	14520	13504.35	4.11	0	-85	18026	16272	15326	13572	12626	17150	14450	362	4350	1000	9580	10	1	36212538	4816	15.32	0.67	12	2.14	868.00	19815.00	17080	20231207	-22.13	6200	20231023	114.52	17080	-22.13	20231207	6200	114.52	20231023	17080	-22.13	20231207	6200	114.52	20231023	1.00	N	084690	1000	362 억	1487441	N	N	6	N	01	Y
120	20231208	100614	59	100.00	KOSPI		금융업	N	N	N	N		N	13660	-860	5	-5.92	7752831080	572830	3.16	13700	13700	13400	18870	10170	14520	13532.81	4.11	0	-8	18026	16272	15326	13572	12626	17150	14450	362	4350	1000	9580	10	1	36212538	4947	15.74	0.69	12	1.58	868.00	19815.00	17080	20231207	-20.02	6200	20231023	120.32	17080	-20.02	20231207	6200	120.32	20231023	17080	-20.02	20231207	6200	120.32	20231023	1.00	N	084690	1000	362 억	1487441	N	N	6	N	01	Y
121	20231208	090605	59	100.00	KOSPI		금융업	N	N	N	N		N	13700	-820	5	-5.65	1588150540	115873	0.64	13700	13700	13700	18870	10170	14520	13700.00	4.11	0	-11	18026	16272	15326	13572	12626	17150	14450	362	4350	1000	9580	10	1	36212538	4961	15.78	0.69	12	0.32	868.00	19815.00	17080	20231207	-19.79	6200	20231023	120.97	17080	-19.79	20231207	6200	120.97	20231023	17080	-19.79	20231207	6200	120.97	20231023	1.00	N	084690	1000	362 억	1487441	N	N	6	N	01	Y
122	20231207	160608	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	14520	1210	2	9.09	287453729700	17867683	101.66	14490	17080	14380	17300	9320	13310	16098.19	5.15	0	-387286	15483	14396	12223	11136	8963	14940	11680	362	3990	1000	8780	10	1	36212538	5258	16.73	0.73	12	49.34	868.00	19815.00	17080	20231207	-14.99	6200	20231023	134.19	17080	-14.99	20231207	6200	134.19	20231023	17080	-14.99	20231207	6200	134.19	20231023	1.03	N	084690	1000	362 억	1865106	N	N	6	N	00	N
123	20231207	150610	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	15980	2670	2	20.06	268887548840	16632348	94.63	14490	17080	14440	17300	9320	13310	16166.58	5.15	0	-415745	15483	14396	12223	11136	8963	14940	11680	362	3990	1000	8780	10	1	36212538	5787	18.41	0.81	12	45.93	868.00	19815.00	17080	20231207	-6.44	6200	20231023	157.74	17080	-6.44	20231207	6200	157.74	20231023	17080	-6.44	20231207	6200	157.74	20231023	1.03	N	084690	1000	362 억	1865106	N	N	27	N	00	N
124	20231207	140605	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	15750	2440	2	18.33	218222712250	13438653	76.46	14490	17080	14440	17300	9320	13310	16238.49	5.15	0	-390910	15483	14396	12223	11136	8963	14940	11680	362	3990	1000	8780	10	1	36212538	5703	18.15	0.79	12	37.11	868.00	19815.00	17080	20231207	-7.79	6200	20231023	154.03	17080	-7.79	20231207	6200	154.03	20231023	17080	-7.79	20231207	6200	154.03	20231023	1.03	N	084690	1000	362 억	1865106	N	N	27	N	00	N
125	20231207	130606	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	16800	3490	2	26.22	189329601760	11652859	66.30	14490	17080	14440	17300	9320	13310	16247.54	5.15	0	-380062	15483	14396	12223	11136	8963	14940	11680	362	3990	1000	8780	10	1	36212538	6084	19.35	0.85	12	32.18	868.00	19815.00	17080	20231207	-1.64	6200	20231023	170.97	17080	-1.64	20231207	6200	170.97	20231023	17080	-1.64	20231207	6200	170.97	20231023	1.03	N	084690	1000	362 억	1865106	N	N	27	N	00	N
126	20231207	120608	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	16880	3570	2	26.82	172603402570	10664630	60.68	14490	16970	14440	17300	9320	13310	16184.73	5.15	0	-357910	15483	14396	12223	11136	8963	14940	11680	362	3990	1000	8780	10	1	36212538	6113	19.45	0.85	12	29.45	868.00	19815.00	16970	20231207	-0.53	6200	20231023	172.26	16970	-0.53	20231207	6200	172.26	20231023	16970	-0.53	20231207	6200	172.26	20231023	1.03	N	084690	1000	362 억	1865106	N	N	27	N	00	N
127	20231207	110604	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	16390	3080	2	23.14	148958044770	9245325	52.60	14490	16970	14440	17300	9320	13310	16111.79	5.15	0	-357436	15483	14396	12223	11136	8963	14940	11680	362	3990	1000	8780	10	1	36212538	5935	18.88	0.83	12	25.53	868.00	19815.00	16970	20231207	-3.42	6200	20231023	164.35	16970	-3.42	20231207	6200	164.35	20231023	16970	-3.42	20231207	6200	164.35	20231023	1.03	N	084690	1000	362 억	1865106	N	N	27	N	00	N
128	20231207	100602	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	16230	2920	2	21.94	134648204390	8366164	47.60	14490	16970	14440	17300	9320	13310	16094.46	5.15	0	-298345	15483	14396	12223	11136	8963	14940	11680	362	3990	1000	8780	10	1	36212538	5877	18.70	0.82	12	23.10	868.00	19815.00	16970	20231207	-4.36	6200	20231023	161.77	16970	-4.36	20231207	6200	161.77	20231023	16970	-4.36	20231207	6200	161.77	20231023	1.03	N	084690	1000	362 억	1865106	N	N	27	N	00	N
129	20231207	090609	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	15930	2620	2	19.68	44061270770	2873367	16.35	14490	16490	14440	17300	9320	13310	15334.55	5.15	0	-90105	15483	14396	12223	11136	8963	14940	11680	362	3990	1000	8780	10	1	36212538	5769	18.35	0.80	12	7.93	868.00	19815.00	16490	20231207	-3.40	6200	20231023	156.94	16490	-3.40	20231207	6200	156.94	20231023	16490	-3.40	20231207	6200	156.94	20231023	1.03	N	084690	1000	362 억	1865106	N	N	27	N	00	N
130	20231206	160559	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	13310	3070	1	29.98	215046886190	17568633	367.21	10070	13310	10050	13310	7170	10240	12240.69	5.32	0	-64631	11540	10890	10300	9650	9060	11215	9975	362	3070	1000	6750	10	1	36212538	4820	15.33	0.67	12	48.52	868.00	19815.00	13310	20231206	0.00	6200	20231023	114.68	13310	0.00	20231206	6200	114.68	20231023	13310	0.00	20231206	6200	114.68	20231023	1.06	N	084690	1000	362 억	1927354	N	N	27	N	00	N
131	20231206	150608	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	13310	3070	1	29.98	214796951010	17549855	366.82	10070	13310	10050	13310	7170	10240	12239.56	5.32	0	-64322	11540	10890	10300	9650	9060	11215	9975	362	3070	1000	6750	10	1	36212538	4820	15.33	0.67	12	48.46	868.00	19815.00	13310	20231206	0.00	6200	20231023	114.68	13310	0.00	20231206	6200	114.68	20231023	13310	0.00	20231206	6200	114.68	20231023	1.06	N	084690	1000	362 억	1927354	N	N	3	N	00	N
132	20231206	140607	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	13310	3070	1	29.98	207873410550	17029095	355.93	10070	13310	10050	13310	7170	10240	12207.27	5.32	0	-106506	11540	10890	10300	9650	9060	11215	9975	362	3070	1000	6750	10	1	36212538	4820	15.33	0.67	12	47.03	868.00	19815.00	13310	20231206	0.00	6200	20231023	114.68	13310	0.00	20231206	6200	114.68	20231023	13310	0.00	20231206	6200	114.68	20231023	1.06	N	084690	1000	362 억	1927354	N	N	3	N	00	N
133	20231206	130601	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	13050	2810	2	27.44	182105472080	15081012	315.21	10070	13310	10050	13310	7170	10240	12075.48	5.32	0	-127491	11540	10890	10300	9650	9060	11215	9975	362	3070	1000	6750	10	1	36212538	4726	15.03	0.66	12	41.65	868.00	19815.00	13310	20231206	-1.95	6200	20231023	110.48	13310	-1.95	20231206	6200	110.48	20231023	13310	-1.95	20231206	6200	110.48	20231023	1.06	N	084690	1000	362 억	1927354	N	N	3	N	00	N
134	20231206	120558	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12520	2280	2	22.27	115105429000	9897834	206.88	10070	12710	10050	13310	7170	10240	11629.74	5.32	0	-91893	11540	10890	10300	9650	9060	11215	9975	362	3070	1000	6750	10	1	36212538	4534	14.42	0.63	12	27.33	868.00	19815.00	13030	20231129	-3.91	6200	20231023	101.94	13030	-3.91	20231129	6200	101.94	20231023	13030	-3.91	20231129	6200	101.94	20231023	1.06	N	084690	1000	362 억	1927354	N	N	3	N	00	N
135	20231206	110609	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10630	390	2	3.81	23404053990	2224898	46.50	10070	10780	10050	13310	7170	10240	10519.50	5.32	0	49173	11540	10890	10300	9650	9060	11215	9975	362	3070	1000	6750	10	1	36212538	3849	12.25	0.54	12	6.14	868.00	19815.00	13030	20231129	-18.42	6200	20231023	71.45	13030	-18.42	20231129	6200	71.45	20231023	13030	-18.42	20231129	6200	71.45	20231023	1.06	N	084690	1000	362 억	1927354	N	N	3	N	00	N
136	20231206	100604	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10440	200	2	1.95	16554617690	1576392	32.95	10070	10780	10050	13310	7170	10240	10502.04	5.32	0	7270	11540	10890	10300	9650	9060	11215	9975	362	3070	1000	6750	10	1	36212538	3781	12.03	0.53	12	4.35	868.00	19815.00	13030	20231129	-19.88	6200	20231023	68.39	13030	-19.88	20231129	6200	68.39	20231023	13030	-19.88	20231129	6200	68.39	20231023	1.06	N	084690	1000	362 억	1927354	N	N	3	N	00	N
137	20231206	090602	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10590	350	2	3.42	3814526890	367940	7.69	10070	10640	10050	13310	7170	10240	10368.21	5.32	0	54914	11540	10890	10300	9650	9060	11215	9975	362	3070	1000	6750	10	1	36212538	3835	12.20	0.53	12	1.02	868.00	19815.00	13030	20231129	-18.73	6200	20231023	70.81	13030	-18.73	20231129	6200	70.81	20231023	13030	-18.73	20231129	6200	70.81	20231023	1.06	N	084690	1000	362 억	1927354	N	N	3	N	00	N
138	20231205	160606	00	50.00	KOSPI		금융업	N	N	N	N	50	N	10240	0	3	0.00	49112562690	4738832	53.75	10010	10950	9710	13310	7170	10240	10363.96	5.37	0	-7420	12013	11126	10413	9526	8813	11570	9970	362	3070	1000	6750	10	1	36212538	3708	11.80	0.52	12	13.09	868.00	19815.00	13030	20231129	-21.41	6200	20231023	65.16	13030	-21.41	20231129	6200	65.16	20231023	13030	-21.41	20231129	6200	65.16	20231023	1.23	N	084690	1000	362 억	1945053	N	N	3	N	00	N
139	20231205	150603	00	50.00	KOSPI		금융업	N	N	N	N	50	N	10250	10	2	0.10	48012533110	4631494	52.54	10010	10950	9710	13310	7170	10240	10366.53	5.37	0	-31833	12013	11126	10413	9526	8813	11570	9970	362	3070	1000	6750	10	1	36212538	3712	11.81	0.52	12	12.79	868.00	19815.00	13030	20231129	-21.34	6200	20231023	65.32	13030	-21.34	20231129	6200	65.32	20231023	13030	-21.34	20231129	6200	65.32	20231023	1.23	N	084690	1000	362 억	1945053	N	N	0	N	00	N
140	20231205	140604	00	50.00	KOSPI		금융업	N	N	N	N	50	N	10420	180	2	1.76	44243989980	4268358	48.42	10010	10950	9710	13310	7170	10240	10365.58	5.37	0	-73587	12013	11126	10413	9526	8813	11570	9970	362	3070	1000	6750	10	1	36212538	3773	12.00	0.53	12	11.79	868.00	19815.00	13030	20231129	-20.03	6200	20231023	68.06	13030	-20.03	20231129	6200	68.06	20231023	13030	-20.03	20231129	6200	68.06	20231023	1.23	N	084690	1000	362 억	1945053	N	N	0	N	00	N
141	20231205	130602	00	50.00	KOSPI		금융업	N	N	N	N	50	N	10400	160	2	1.56	41776523000	4031281	45.73	10010	10950	9710	13310	7170	10240	10363.09	5.37	0	-99736	12013	11126	10413	9526	8813	11570	9970	362	3070	1000	6750	10	1	36212538	3766	11.98	0.52	12	11.13	868.00	19815.00	13030	20231129	-20.18	6200	20231023	67.74	13030	-20.18	20231129	6200	67.74	20231023	13030	-20.18	20231129	6200	67.74	20231023	1.23	N	084690	1000	362 억	1945053	N	N	0	N	00	N
142	20231205	120558	00	50.00	KOSPI		금융업	N	N	N	N	50	N	10670	430	2	4.20	30841342660	2994574	33.97	10010	10950	9710	13310	7170	10240	10299.08	5.37	0	-54187	12013	11126	10413	9526	8813	11570	9970	362	3070	1000	6750	10	1	36212538	3864	12.29	0.54	12	8.27	868.00	19815.00	13030	20231129	-18.11	6200	20231023	72.10	13030	-18.11	20231129	6200	72.10	20231023	13030	-18.11	20231129	6200	72.10	20231023	1.23	N	084690	1000	362 억	1945053	N	N	0	N	00	N
143	20231205	110558	00	50.00	KOSPI		금융업	N	N	N	N	50	N	10110	-130	5	-1.27	12470160260	1251110	14.19	10010	10200	9710	13310	7170	10240	9967.27	5.37	0	51396	12013	11126	10413	9526	8813	11570	9970	362	3070	1000	6750	10	1	36212538	3661	11.65	0.51	12	3.45	868.00	19815.00	13030	20231129	-22.41	6200	20231023	63.06	13030	-22.41	20231129	6200	63.06	20231023	13030	-22.41	20231129	6200	63.06	20231023	1.23	N	084690	1000	362 억	1945053	N	N	0	N	00	N
144	20231205	100600	00	50.00	KOSPI		금융업	N	N	N	N	50	N	10010	-230	5	-2.25	9914645780	997669	11.32	10010	10190	9710	13310	7170	10240	9937.80	5.37	0	64200	12013	11126	10413	9526	8813	11570	9970	362	3070	1000	6750	10	1	36212538	3625	11.53	0.51	12	2.76	868.00	19815.00	13030	20231129	-23.18	6200	20231023	61.45	13030	-23.18	20231129	6200	61.45	20231023	13030	-23.18	20231129	6200	61.45	20231023	1.23	N	084690	1000	362 억	1945053	N	N	0	N	00	N
145	20231205	090559	00	50.00	KOSPI		금융업	N	N	N	N	50	N	9760	-480	5	-4.69	2669743630	269172	3.05	10010	10120	9750	13310	7170	10240	9918.30	5.37	0	-25757	12013	11126	10413	9526	8813	11570	9970	362	3070	1000	6750	10	1	36212538	3534	11.24	0.49	12	0.74	868.00	19815.00	13030	20231129	-25.10	6200	20231023	57.42	13030	-25.10	20231129	6200	57.42	20231023	13030	-25.10	20231129	6200	57.42	20231023	1.23	N	084690	1000	362 억	1945053	N	N	0	N	00	N
146	20231204	160558	00	50.00	KOSPI		금융업	N	N	N	N	50	N	10240	530	2	5.46	92042180080	8751057	171.87	9750	11300	9700	12620	6800	9710	10518.20	4.78	0	208680	11070	10390	9970	9290	8870	10180	9080	362	2910	1000	6400	10	1	36212538	3708	11.80	0.52	12	24.17	868.00	19815.00	13030	20231129	-21.41	6200	20231023	65.16	13030	-21.41	20231129	6200	65.16	20231023	13030	-21.41	20231129	6200	65.16	20231023	1.29	N	084690	1000	362 억	1732562	N	N	0	N	00	N
147	20231204	150600	00	50.00	KOSPI		금융업	N	N	N	N	50	N	10250	540	2	5.56	89727646290	8525283	167.44	9750	11300	9700	12620	6800	9710	10525.06	4.78	0	176935	11070	10390	9970	9290	8870	10180	9080	362	2910	1000	6400	10	1	36212538	3712	11.81	0.52	12	23.54	868.00	19815.00	13030	20231129	-21.34	6200	20231023	65.32	13030	-21.34	20231129	6200	65.32	20231023	13030	-21.34	20231129	6200	65.32	20231023	1.29	N	084690	1000	362 억	1732562	N	N	0	N	00	N
148	20231204	140556	00	50.00	KOSPI		금융업	N	N	N	N	50	N	10480	770	2	7.93	84730945530	8039724	157.90	9750	11300	9700	12620	6800	9710	10539.22	4.78	0	89454	11070	10390	9970	9290	8870	10180	9080	362	2910	1000	6400	10	1	36212538	3795	12.07	0.53	12	22.20	868.00	19815.00	13030	20231129	-19.57	6200	20231023	69.03	13030	-19.57	20231129	6200	69.03	20231023	13030	-19.57	20231129	6200	69.03	20231023	1.29	N	084690	1000	362 억	1732562	N	N	0	N	00	N
149	20231204	130554	00	50.00	KOSPI		금융업	N	N	N	N	50	N	10630	920	2	9.47	75983886990	7208861	141.59	9750	11300	9700	12620	6800	9710	10540.55	4.78	0	60805	11070	10390	9970	9290	8870	10180	9080	362	2910	1000	6400	10	1	36212538	3849	12.25	0.54	12	19.91	868.00	19815.00	13030	20231129	-18.42	6200	20231023	71.45	13030	-18.42	20231129	6200	71.45	20231023	13030	-18.42	20231129	6200	71.45	20231023	1.29	N	084690	1000	362 억	1732562	N	N	0	N	00	N
150	20231204	120554	00	50.00	KOSPI		금융업	N	N	N	N	50	N	10600	890	2	9.17	37518328550	3685321	72.38	9750	10660	9700	12620	6800	9710	10180.70	4.78	0	109697	11070	10390	9970	9290	8870	10180	9080	362	2910	1000	6400	10	1	36212538	3839	12.21	0.53	12	10.18	868.00	19815.00	13030	20231129	-18.65	6200	20231023	70.97	13030	-18.65	20231129	6200	70.97	20231023	13030	-18.65	20231129	6200	70.97	20231023	1.29	N	084690	1000	362 억	1732562	N	N	0	N	00	N
151	20231204	110557	00	50.00	KOSPI		금융업	N	N	N	N	50	N	10160	450	2	4.63	27828302330	2752788	54.07	9750	10450	9700	12620	6800	9710	10109.39	4.78	0	48514	11070	10390	9970	9290	8870	10180	9080	362	2910	1000	6400	10	1	36212538	3679	11.71	0.51	12	7.60	868.00	19815.00	13030	20231129	-22.03	6200	20231023	63.87	13030	-22.03	20231129	6200	63.87	20231023	13030	-22.03	20231129	6200	63.87	20231023	1.29	N	084690	1000	362 억	1732562	N	N	0	N	00	N
152	20231204	100556	00	50.00	KOSPI		금융업	N	N	N	N	50	N	10290	580	2	5.97	23037572620	2282537	44.83	9750	10450	9700	12620	6800	9710	10093.26	4.78	0	58359	11070	10390	9970	9290	8870	10180	9080	362	2910	1000	6400	10	1	36212538	3726	11.85	0.52	12	6.30	868.00	19815.00	13030	20231129	-21.03	6200	20231023	65.97	13030	-21.03	20231129	6200	65.97	20231023	13030	-21.03	20231129	6200	65.97	20231023	1.29	N	084690	1000	362 억	1732562	N	N	0	N	00	N
153	20231204	090555	00	50.00	KOSPI		금융업	N	N	N	N	50	N	9720	10	2	0.10	3623032930	370226	7.27	9750	9960	9710	12620	6800	9710	9786.37	4.78	0	-79523	11070	10390	9970	9290	8870	10180	9080	362	2910	1000	6400	10	1	36212538	3520	11.20	0.49	12	1.02	868.00	19815.00	13030	20231129	-25.40	6200	20231023	56.77	13030	-25.40	20231129	6200	56.77	20231023	13030	-25.40	20231129	6200	56.77	20231023	1.29	N	084690	1000	362 억	1732562	N	N	0	N	00	N
154	20231201	160556	00	50.00	KOSPI		금융업	N	N	N	N	50	N	9710	-920	5	-8.65	47924483700	4861429	45.14	10600	10650	9550	13810	7450	10630	9858.29	4.42	0	123742	12183	11406	10763	9986	9343	11795	10375	362	3180	1000	7010	10	1	36212538	3516	11.19	0.49	12	13.42	868.00	19815.00	13030	20231129	-25.48	6200	20231023	56.61	13030	-25.48	20231129	6200	56.61	20231023	13030	-25.48	20231129	6200	56.61	20231023	2.71	N	084690	1000	362 억	1602166	N	N	0	N	00	N
155	20231201	150554	00	50.00	KOSPI		금융업	N	N	N	N	50	N	9800	-830	5	-7.81	45720623990	4634438	43.03	10600	10650	9550	13810	7450	10630	9865.21	4.42	0	95993	12183	11406	10763	9986	9343	11795	10375	362	3180	1000	7010	10	1	36212538	3549	11.29	0.49	12	12.80	868.00	19815.00	13030	20231129	-24.79	6200	20231023	58.06	13030	-24.79	20231129	6200	58.06	20231023	13030	-24.79	20231129	6200	58.06	20231023	2.71	N	084690	1000	362 억	1602166	N	N	0	N	00	N
156	20231201	140555	00	50.00	KOSPI		금융업	N	N	N	N	50	N	9670	-960	5	-9.03	40488157460	4098686	38.06	10600	10650	9550	13810	7450	10630	9878.10	4.42	0	64376	12183	11406	10763	9986	9343	11795	10375	362	3180	1000	7010	10	1	36212538	3502	11.14	0.49	12	11.32	868.00	19815.00	13030	20231129	-25.79	6200	20231023	55.97	13030	-25.79	20231129	6200	55.97	20231023	13030	-25.79	20231129	6200	55.97	20231023	2.71	N	084690	1000	362 억	1602166	N	N	0	N	00	N
157	20231201	130554	00	50.00	KOSPI		금융업	N	N	N	N	50	N	9920	-710	5	-6.68	37567469180	3798535	35.27	10600	10650	9550	13810	7450	10630	9889.75	4.42	0	41967	12183	11406	10763	9986	9343	11795	10375	362	3180	1000	7010	10	1	36212538	3592	11.43	0.50	12	10.49	868.00	19815.00	13030	20231129	-23.87	6200	20231023	60.00	13030	-23.87	20231129	6200	60.00	20231023	13030	-23.87	20231129	6200	60.00	20231023	2.71	N	084690	1000	362 억	1602166	N	N	0	N	00	N
158	20231201	120559	00	50.00	KOSPI		금융업	N	N	N	N	50	N	9840	-790	5	-7.43	35095126380	3546825	32.93	10600	10650	9550	13810	7450	10630	9894.55	4.42	0	17572	12183	11406	10763	9986	9343	11795	10375	362	3180	1000	7010	10	1	36212538	3563	11.34	0.50	12	9.79	868.00	19815.00	13030	20231129	-24.48	6200	20231023	58.71	13030	-24.48	20231129	6200	58.71	20231023	13030	-24.48	20231129	6200	58.71	20231023	2.71	N	084690	1000	362 억	1602166	N	N	0	N	00	N
159	20231201	110556	00	50.00	KOSPI		금융업	N	N	N	N	50	N	9850	-780	5	-7.34	32941217940	3329426	30.91	10600	10650	9550	13810	7450	10630	9893.69	4.42	0	-26749	12183	11406	10763	9986	9343	11795	10375	362	3180	1000	7010	10	1	36212538	3567	11.35	0.50	12	9.19	868.00	19815.00	13030	20231129	-24.41	6200	20231023	58.87	13030	-24.41	20231129	6200	58.87	20231023	13030	-24.41	20231129	6200	58.87	20231023	2.71	N	084690	1000	362 억	1602166	N	N	0	N	00	N
160	20231201	100559	00	50.00	KOSPI		금융업	N	N	N	N	50	N	9690	-940	5	-8.84	25942483240	2621792	24.34	10600	10650	9550	13810	7450	10630	9894.60	4.42	0	-73401	12183	11406	10763	9986	9343	11795	10375	362	3180	1000	7010	10	1	36212538	3509	11.16	0.49	12	7.24	868.00	19815.00	13030	20231129	-25.63	6200	20231023	56.29	13030	-25.63	20231129	6200	56.29	20231023	13030	-25.63	20231129	6200	56.29	20231023	2.71	N	084690	1000	362 억	1602166	N	N	0	N	00	N
161	20231201	090553	00	50.00	KOSPI		금융업	N	N	N	N	50	N	10390	-240	5	-2.26	4705321210	451312	4.19	10600	10650	10100	13810	7450	10630	10425.31	4.42	0	-71472	12183	11406	10763	9986	9343	11795	10375	362	3180	1000	7010	10	1	36212538	3762	11.97	0.52	12	1.25	868.00	19815.00	13030	20231129	-20.26	6200	20231023	67.58	13030	-20.26	20231129	6200	67.58	20231023	13030	-20.26	20231129	6200	67.58	20231023	2.71	N	084690	1000	362 억	1602166	N	N	0	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History