KissMeData/013570/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

74 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	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	20231130	160315	57	100.00	KOSPI	금융업	N	N	N	N	N	5780	-30	5	-0.52	822315850	142124	78.53	5800	5840	5760	7550	4070	5810	5785.90	4.78	-7448	6016	5912	5846	5742	5676	5880	5710	132	1740	500	4060	10	1	26319633	1521	-35.24	0.43	12	0.54	-164.00	13407.00	8520	20230831	-32.16	5040	20230103	14.68	8520	-32.16	20230831	5040	14.68	20230103	8520	-32.16	20230831	5040	14.68	20230103	4.63	N	013570	500	131 억	1258839	N	N	0	N	N
3	20231130	150316	57	100.00	KOSPI	금융업	N	N	N	N	N	5790	-20	5	-0.34	763409420	131927	72.90	5800	5840	5760	7550	4070	5810	5786.60	4.78	-8420	6016	5912	5846	5742	5676	5880	5710	132	1740	500	4060	10	1	26319633	1524	-35.30	0.43	12	0.50	-164.00	13407.00	8520	20230831	-32.04	5040	20230103	14.88	8520	-32.04	20230831	5040	14.88	20230103	8520	-32.04	20230831	5040	14.88	20230103	4.63	N	013570	500	131 억	1258839	N	N	0	N	N
4	20231130	140314	57	100.00	KOSPI	금융업	N	N	N	N	N	5790	-20	5	-0.34	640075040	110584	61.11	5800	5840	5760	7550	4070	5810	5788.13	4.78	-8499	6016	5912	5846	5742	5676	5880	5710	132	1740	500	4060	10	1	26319633	1524	-35.30	0.43	12	0.42	-164.00	13407.00	8520	20230831	-32.04	5040	20230103	14.88	8520	-32.04	20230831	5040	14.88	20230103	8520	-32.04	20230831	5040	14.88	20230103	4.63	N	013570	500	131 억	1258839	N	N	0	N	N
5	20231130	130314	57	100.00	KOSPI	금융업	N	N	N	N	N	5790	-20	5	-0.34	554858620	95865	52.97	5800	5840	5760	7550	4070	5810	5787.92	4.78	-9579	6016	5912	5846	5742	5676	5880	5710	132	1740	500	4060	10	1	26319633	1524	-35.30	0.43	12	0.36	-164.00	13407.00	8520	20230831	-32.04	5040	20230103	14.88	8520	-32.04	20230831	5040	14.88	20230103	8520	-32.04	20230831	5040	14.88	20230103	4.63	N	013570	500	131 억	1258839	N	N	0	N	N
6	20231130	120319	57	100.00	KOSPI	금융업	N	N	N	N	N	5760	-50	5	-0.86	508747720	87885	48.56	5800	5840	5760	7550	4070	5810	5788.79	4.78	-7544	6016	5912	5846	5742	5676	5880	5710	132	1740	500	4060	10	1	26319633	1516	-35.12	0.43	12	0.33	-164.00	13407.00	8520	20230831	-32.39	5040	20230103	14.29	8520	-32.39	20230831	5040	14.29	20230103	8520	-32.39	20230831	5040	14.29	20230103	4.63	N	013570	500	131 억	1258839	N	N	0	N	N
7	20231130	110316	57	100.00	KOSPI	금융업	N	N	N	N	N	5770	-40	5	-0.69	429903330	74219	41.01	5800	5840	5760	7550	4070	5810	5792.36	4.78	-7601	6016	5912	5846	5742	5676	5880	5710	132	1740	500	4060	10	1	26319633	1519	-35.18	0.43	12	0.28	-164.00	13407.00	8520	20230831	-32.28	5040	20230103	14.48	8520	-32.28	20230831	5040	14.48	20230103	8520	-32.28	20230831	5040	14.48	20230103	4.63	N	013570	500	131 억	1258839	N	N	0	N	N
8	20231130	100313	57	100.00	KOSPI	금융업	N	N	N	N	N	5800	-10	5	-0.17	308091210	53161	29.38	5800	5840	5760	7550	4070	5810	5795.44	4.78	-6934	6016	5912	5846	5742	5676	5880	5710	132	1740	500	4060	10	1	26319633	1527	-35.37	0.43	12	0.20	-164.00	13407.00	8520	20230831	-31.92	5040	20230103	15.08	8520	-31.92	20230831	5040	15.08	20230103	8520	-31.92	20230831	5040	15.08	20230103	4.63	N	013570	500	131 억	1258839	N	N	0	N	N
9	20231130	090315	57	100.00	KOSPI	금융업	N	N	N	N	N	5810	0	3	0.00	4134680	713	0.39	5800	5810	5780	7550	4070	5810	5798.93	4.78	-362	6016	5912	5846	5742	5676	5880	5710	132	1740	500	4060	10	1	26319633	1529	-35.43	0.43	12	0.00	-164.00	13407.00	8520	20230831	-31.81	5040	20230103	15.28	8520	-31.81	20230831	5040	15.28	20230103	8520	-31.81	20230831	5040	15.28	20230103	4.63	N	013570	500	131 억	1258839	N	N	0	N	N
10	20231129	160314	57	100.00	KOSPI	금융업	N	N	N	N	N	5810	-120	5	-2.02	1054395500	180556	76.08	5940	5950	5780	7700	4160	5930	5839.83	5.00	-59896	6110	6020	5960	5870	5810	5990	5840	132	1770	500	4150	10	1	26319633	1529	-35.43	0.43	12	0.69	-164.00	13407.00	8520	20230831	-31.81	5040	20230103	15.28	8520	-31.81	20230831	5040	15.28	20230103	8520	-31.81	20230831	5040	15.28	20230103	4.67	N	013570	500	131 억	1317265	N	N	0	N	N
11	20231129	150315	57	100.00	KOSPI	금융업	N	N	N	N	N	5820	-110	5	-1.85	971345250	166235	70.05	5940	5950	5780	7700	4160	5930	5843.21	5.00	-58231	6110	6020	5960	5870	5810	5990	5840	132	1770	500	4150	10	1	26319633	1532	-35.49	0.43	12	0.63	-164.00	13407.00	8520	20230831	-31.69	5040	20230103	15.48	8520	-31.69	20230831	5040	15.48	20230103	8520	-31.69	20230831	5040	15.48	20230103	4.67	N	013570	500	131 억	1317265	N	N	0	N	N
12	20231129	140314	57	100.00	KOSPI	금융업	N	N	N	N	N	5840	-90	5	-1.52	622785260	106264	44.78	5940	5950	5820	7700	4160	5930	5860.74	5.00	-26548	6110	6020	5960	5870	5810	5990	5840	132	1770	500	4150	10	1	26319633	1537	-35.61	0.44	12	0.40	-164.00	13407.00	8520	20230831	-31.46	5040	20230103	15.87	8520	-31.46	20230831	5040	15.87	20230103	8520	-31.46	20230831	5040	15.87	20230103	4.67	N	013570	500	131 억	1317265	N	N	0	N	N
13	20231129	130316	57	100.00	KOSPI	금융업	N	N	N	N	N	5870	-60	5	-1.01	551482250	94065	39.64	5940	5950	5820	7700	4160	5930	5862.78	5.00	-23705	6110	6020	5960	5870	5810	5990	5840	132	1770	500	4150	10	1	26319633	1545	-35.79	0.44	12	0.36	-164.00	13407.00	8520	20230831	-31.10	5040	20230103	16.47	8520	-31.10	20230831	5040	16.47	20230103	8520	-31.10	20230831	5040	16.47	20230103	4.67	N	013570	500	131 억	1317265	N	N	0	N	N
14	20231129	120316	57	100.00	KOSPI	금융업	N	N	N	N	N	5870	-60	5	-1.01	481509160	82116	34.60	5940	5950	5820	7700	4160	5930	5863.77	5.00	-18909	6110	6020	5960	5870	5810	5990	5840	132	1770	500	4150	10	1	26319633	1545	-35.79	0.44	12	0.31	-164.00	13407.00	8520	20230831	-31.10	5040	20230103	16.47	8520	-31.10	20230831	5040	16.47	20230103	8520	-31.10	20230831	5040	16.47	20230103	4.67	N	013570	500	131 억	1317265	N	N	0	N	N
15	20231129	110314	57	100.00	KOSPI	금융업	N	N	N	N	N	5860	-70	5	-1.18	450784660	76875	32.39	5940	5950	5820	7700	4160	5930	5863.87	5.00	-15203	6110	6020	5960	5870	5810	5990	5840	132	1770	500	4150	10	1	26319633	1542	-35.73	0.44	12	0.29	-164.00	13407.00	8520	20230831	-31.22	5040	20230103	16.27	8520	-31.22	20230831	5040	16.27	20230103	8520	-31.22	20230831	5040	16.27	20230103	4.67	N	013570	500	131 억	1317265	N	N	0	N	N
16	20231129	100313	57	100.00	KOSPI	금융업	N	N	N	N	N	5830	-100	5	-1.69	384390850	65530	27.61	5940	5950	5820	7700	4160	5930	5865.88	5.00	-12350	6110	6020	5960	5870	5810	5990	5840	132	1770	500	4150	10	1	26319633	1534	-35.55	0.43	12	0.25	-164.00	13407.00	8520	20230831	-31.57	5040	20230103	15.67	8520	-31.57	20230831	5040	15.67	20230103	8520	-31.57	20230831	5040	15.67	20230103	4.67	N	013570	500	131 억	1317265	N	N	0	N	N
17	20231129	090313	57	100.00	KOSPI	금융업	N	N	N	N	N	5950	20	2	0.34	35509500	6007	2.53	5940	5950	5900	7700	4160	5930	5911.35	5.00	478	6110	6020	5960	5870	5810	5990	5840	132	1770	500	4150	10	1	26319633	1566	-36.28	0.44	12	0.02	-164.00	13407.00	8520	20230831	-30.16	5040	20230103	18.06	8520	-30.16	20230831	5040	18.06	20230103	8520	-30.16	20230831	5040	18.06	20230103	4.67	N	013570	500	131 억	1317265	N	N	0	N	N
18	20231128	160314	57	100.00	KOSPI	금융업	N	N	N	N	N	5930	40	2	0.68	1411572360	236559	171.87	5980	6050	5900	7650	4130	5890	5967.10	4.98	10962	5983	5936	5893	5846	5803	5915	5825	132	1760	500	4120	10	1	26319633	1561	-36.16	0.44	12	0.90	-164.00	13407.00	8520	20230831	-30.40	5040	20230103	17.66	8520	-30.40	20230831	5040	17.66	20230103	8520	-30.40	20230831	5040	17.66	20230103	4.68	N	013570	500	131 억	1311012	N	N	1	N	N
19	20231128	150257	57	100.00	KOSPI	금융업	N	N	N	N	N	5920	30	2	0.51	1341982050	224813	163.33	5980	6050	5900	7650	4130	5890	5969.33	4.98	10958	5983	5936	5893	5846	5803	5915	5825	132	1760	500	4120	10	1	26319633	1558	-36.10	0.44	12	0.85	-164.00	13407.00	8520	20230831	-30.52	5040	20230103	17.46	8520	-30.52	20230831	5040	17.46	20230103	8520	-30.52	20230831	5040	17.46	20230103	4.68	N	013570	500	131 억	1311012	N	N	1	N	N
20	20231128	140312	57	100.00	KOSPI	금융업	N	N	N	N	N	5930	40	2	0.68	1195268100	200045	145.34	5980	6050	5910	7650	4130	5890	5975.00	4.98	17418	5983	5936	5893	5846	5803	5915	5825	132	1760	500	4120	10	1	26319633	1561	-36.16	0.44	12	0.76	-164.00	13407.00	8520	20230831	-30.40	5040	20230103	17.66	8520	-30.40	20230831	5040	17.66	20230103	8520	-30.40	20230831	5040	17.66	20230103	4.68	N	013570	500	131 억	1311012	N	N	1	N	N
21	20231128	130312	57	100.00	KOSPI	금융업	N	N	N	N	N	5950	60	2	1.02	1117815600	187004	135.86	5980	6050	5910	7650	4130	5890	5977.50	4.98	21201	5983	5936	5893	5846	5803	5915	5825	132	1760	500	4120	10	1	26319633	1566	-36.28	0.44	12	0.71	-164.00	13407.00	8520	20230831	-30.16	5040	20230103	18.06	8520	-30.16	20230831	5040	18.06	20230103	8520	-30.16	20230831	5040	18.06	20230103	4.68	N	013570	500	131 억	1311012	N	N	1	N	N
22	20231128	120312	57	100.00	KOSPI	금융업	N	N	N	N	N	5970	80	2	1.36	1054495750	176373	128.14	5980	6050	5910	7650	4130	5890	5978.78	4.98	21092	5983	5936	5893	5846	5803	5915	5825	132	1760	500	4120	10	1	26319633	1571	-36.40	0.45	12	0.67	-164.00	13407.00	8520	20230831	-29.93	5040	20230103	18.45	8520	-29.93	20230831	5040	18.45	20230103	8520	-29.93	20230831	5040	18.45	20230103	4.68	N	013570	500	131 억	1311012	N	N	1	N	N
23	20231128	110312	57	100.00	KOSPI	금융업	N	N	N	N	N	5960	70	2	1.19	995546980	166511	120.98	5980	6050	5910	7650	4130	5890	5978.87	4.98	22841	5983	5936	5893	5846	5803	5915	5825	132	1760	500	4120	10	1	26319633	1569	-36.34	0.44	12	0.63	-164.00	13407.00	8520	20230831	-30.05	5040	20230103	18.25	8520	-30.05	20230831	5040	18.25	20230103	8520	-30.05	20230831	5040	18.25	20230103	4.68	N	013570	500	131 억	1311012	N	N	1	N	N
24	20231128	100313	57	100.00	KOSPI	금융업	N	N	N	N	N	5950	60	2	1.02	884906690	147909	107.46	5980	6050	5910	7650	4130	5890	5982.78	4.98	24401	5983	5936	5893	5846	5803	5915	5825	132	1760	500	4120	10	1	26319633	1566	-36.28	0.44	12	0.56	-164.00	13407.00	8520	20230831	-30.16	5040	20230103	18.06	8520	-30.16	20230831	5040	18.06	20230103	8520	-30.16	20230831	5040	18.06	20230103	4.68	N	013570	500	131 억	1311012	N	N	1	N	N
25	20231128	090311	57	100.00	KOSPI	금융업	N	N	N	N	N	5960	70	2	1.19	111253980	18606	13.52	5980	6000	5950	7650	4130	5890	5979.47	4.98	-2495	5983	5936	5893	5846	5803	5915	5825	132	1760	500	4120	10	1	26319633	1569	-36.34	0.44	12	0.07	-164.00	13407.00	8520	20230831	-30.05	5040	20230103	18.25	8520	-30.05	20230831	5040	18.25	20230103	8520	-30.05	20230831	5040	18.25	20230103	4.68	N	013570	500	131 억	1311012	N	N	1	N	N
26	20231127	160313	57	100.00	KOSPI	금융업	N	N	N	N	N	5890	-30	5	-0.51	809141260	137323	190.69	5900	5940	5850	7690	4150	5920	5892.23	4.92	15963	6000	5960	5920	5880	5840	5980	5900	132	1770	500	4140	10	1	26319633	1550	-35.91	0.44	12	0.52	-164.00	13407.00	8520	20230831	-30.87	5040	20230103	16.87	8520	-30.87	20230831	5040	16.87	20230103	8520	-30.87	20230831	5040	16.87	20230103	4.66	N	013570	500	131 억	1294799	N	N	1	N	N
27	20231127	150311	57	100.00	KOSPI	금융업	N	N	N	N	N	5920	0	3	0.00	734981730	124740	173.22	5900	5940	5850	7690	4150	5920	5892.07	4.92	15474	6000	5960	5920	5880	5840	5980	5900	132	1770	500	4140	10	1	26319633	1558	-36.10	0.44	12	0.47	-164.00	13407.00	8520	20230831	-30.52	5040	20230103	17.46	8520	-30.52	20230831	5040	17.46	20230103	8520	-30.52	20230831	5040	17.46	20230103	4.66	N	013570	500	131 억	1294799	N	N	0	N	N
28	20231127	140313	57	100.00	KOSPI	금융업	N	N	N	N	N	5890	-30	5	-0.51	646774150	109793	152.46	5900	5940	5850	7690	4150	5920	5890.81	4.92	15989	6000	5960	5920	5880	5840	5980	5900	132	1770	500	4140	10	1	26319633	1550	-35.91	0.44	12	0.42	-164.00	13407.00	8520	20230831	-30.87	5040	20230103	16.87	8520	-30.87	20230831	5040	16.87	20230103	8520	-30.87	20230831	5040	16.87	20230103	4.66	N	013570	500	131 억	1294799	N	N	0	N	N
29	20231127	130313	57	100.00	KOSPI	금융업	N	N	N	N	N	5900	-20	5	-0.34	564342670	95763	132.98	5900	5940	5850	7690	4150	5920	5893.07	4.92	14987	6000	5960	5920	5880	5840	5980	5900	132	1770	500	4140	10	1	26319633	1553	-35.98	0.44	12	0.36	-164.00	13407.00	8520	20230831	-30.75	5040	20230103	17.06	8520	-30.75	20230831	5040	17.06	20230103	8520	-30.75	20230831	5040	17.06	20230103	4.66	N	013570	500	131 억	1294799	N	N	0	N	N
30	20231127	120313	57	100.00	KOSPI	금융업	N	N	N	N	N	5910	-10	5	-0.17	436602380	74008	102.77	5900	5940	5850	7690	4150	5920	5899.35	4.92	12556	6000	5960	5920	5880	5840	5980	5900	132	1770	500	4140	10	1	26319633	1555	-36.04	0.44	12	0.28	-164.00	13407.00	8520	20230831	-30.63	5040	20230103	17.26	8520	-30.63	20230831	5040	17.26	20230103	8520	-30.63	20230831	5040	17.26	20230103	4.66	N	013570	500	131 억	1294799	N	N	0	N	N
31	20231127	110309	57	100.00	KOSPI	금융업	N	N	N	N	N	5930	10	2	0.17	362303000	61427	85.30	5900	5940	5850	7690	4150	5920	5898.05	4.92	11137	6000	5960	5920	5880	5840	5980	5900	132	1770	500	4140	10	1	26319633	1561	-36.16	0.44	12	0.23	-164.00	13407.00	8520	20230831	-30.40	5040	20230103	17.66	8520	-30.40	20230831	5040	17.66	20230103	8520	-30.40	20230831	5040	17.66	20230103	4.66	N	013570	500	131 억	1294799	N	N	0	N	N
32	20231127	100308	57	100.00	KOSPI	금융업	N	N	N	N	N	5920	0	3	0.00	265766600	45111	62.64	5900	5930	5850	7690	4150	5920	5891.28	4.92	3234	6000	5960	5920	5880	5840	5980	5900	132	1770	500	4140	10	1	26319633	1558	-36.10	0.44	12	0.17	-164.00	13407.00	8520	20230831	-30.52	5040	20230103	17.46	8520	-30.52	20230831	5040	17.46	20230103	8520	-30.52	20230831	5040	17.46	20230103	4.66	N	013570	500	131 억	1294799	N	N	0	N	N
33	20231127	090309	57	100.00	KOSPI	금융업	N	N	N	N	N	5910	-10	5	-0.17	47995600	8134	11.30	5900	5920	5890	7690	4150	5920	5900.20	4.92	2664	6000	5960	5920	5880	5840	5980	5900	132	1770	500	4140	10	1	26319633	1555	-36.04	0.44	12	0.03	-164.00	13407.00	8520	20230831	-30.63	5040	20230103	17.26	8520	-30.63	20230831	5040	17.26	20230103	8520	-30.63	20230831	5040	17.26	20230103	4.66	N	013570	500	131 억	1294799	N	N	0	N	N
34	20231124	160305	57	100.00	KOSPI	금융업	N	N	N	N	N	5920	0	3	0.00	422846560	71510	54.91	5890	5960	5880	7690	4150	5920	5913.05	4.90	9513	6013	5966	5923	5876	5833	5945	5855	132	1770	500	4140	10	1	26319633	1558	-36.10	0.44	12	0.27	-164.00	13407.00	8520	20230831	-30.52	5040	20230103	17.46	8520	-30.52	20230831	5040	17.46	20230103	8520	-30.52	20230831	5040	17.46	20230103	4.58	N	013570	500	131 억	1288926	N	N	0	N	N
35	20231124	150311	57	100.00	KOSPI	금융업	N	N	N	N	N	5930	10	2	0.17	397320310	67199	51.60	5890	5960	5880	7690	4150	5920	5912.54	4.90	9053	6013	5966	5923	5876	5833	5945	5855	132	1770	500	4140	10	1	26319633	1561	-36.16	0.44	12	0.26	-164.00	13407.00	8520	20230831	-30.40	5040	20230103	17.66	8520	-30.40	20230831	5040	17.66	20230103	8520	-30.40	20230831	5040	17.66	20230103	4.58	N	013570	500	131 억	1288926	N	N	0	N	N
36	20231124	140311	57	100.00	KOSPI	금융업	N	N	N	N	N	5930	10	2	0.17	369843100	62561	48.04	5890	5960	5880	7690	4150	5920	5911.65	4.90	8980	6013	5966	5923	5876	5833	5945	5855	132	1770	500	4140	10	1	26319633	1561	-36.16	0.44	12	0.24	-164.00	13407.00	8520	20230831	-30.40	5040	20230103	17.66	8520	-30.40	20230831	5040	17.66	20230103	8520	-30.40	20230831	5040	17.66	20230103	4.58	N	013570	500	131 억	1288926	N	N	0	N	N
37	20231124	130309	57	100.00	KOSPI	금융업	N	N	N	N	N	5930	10	2	0.17	332462830	56248	43.19	5890	5960	5880	7690	4150	5920	5910.58	4.90	9267	6013	5966	5923	5876	5833	5945	5855	132	1770	500	4140	10	1	26319633	1561	-36.16	0.44	12	0.21	-164.00	13407.00	8520	20230831	-30.40	5040	20230103	17.66	8520	-30.40	20230831	5040	17.66	20230103	8520	-30.40	20230831	5040	17.66	20230103	4.58	N	013570	500	131 억	1288926	N	N	0	N	N
38	20231124	120313	57	100.00	KOSPI	금융업	N	N	N	N	N	5920	0	3	0.00	311991100	52790	40.54	5890	5960	5880	7690	4150	5920	5909.95	4.90	9264	6013	5966	5923	5876	5833	5945	5855	132	1770	500	4140	10	1	26319633	1558	-36.10	0.44	12	0.20	-164.00	13407.00	8520	20230831	-30.52	5040	20230103	17.46	8520	-30.52	20230831	5040	17.46	20230103	8520	-30.52	20230831	5040	17.46	20230103	4.58	N	013570	500	131 억	1288926	N	N	0	N	N
39	20231124	110310	57	100.00	KOSPI	금융업	N	N	N	N	N	5930	10	2	0.17	295331130	49976	38.38	5890	5960	5880	7690	4150	5920	5909.35	4.90	9344	6013	5966	5923	5876	5833	5945	5855	132	1770	500	4140	10	1	26319633	1561	-36.16	0.44	12	0.19	-164.00	13407.00	8520	20230831	-30.40	5040	20230103	17.66	8520	-30.40	20230831	5040	17.66	20230103	8520	-30.40	20230831	5040	17.66	20230103	4.58	N	013570	500	131 억	1288926	N	N	0	N	N
40	20231124	100308	57	100.00	KOSPI	금융업	N	N	N	N	N	5930	10	2	0.17	207204980	35057	26.92	5890	5960	5880	7690	4150	5920	5910.38	4.90	10019	6013	5966	5923	5876	5833	5945	5855	132	1770	500	4140	10	1	26319633	1561	-36.16	0.44	12	0.13	-164.00	13407.00	8520	20230831	-30.40	5040	20230103	17.66	8520	-30.40	20230831	5040	17.66	20230103	8520	-30.40	20230831	5040	17.66	20230103	4.58	N	013570	500	131 억	1288926	N	N	0	N	N
41	20231124	090308	57	100.00	KOSPI	금융업	N	N	N	N	N	5940	20	2	0.34	24671590	4172	3.20	5890	5960	5890	7690	4150	5920	5912.74	4.90	-1161	6013	5966	5923	5876	5833	5945	5855	132	1770	500	4140	10	1	26319633	1563	-36.22	0.44	12	0.02	-164.00	13407.00	8520	20230831	-30.28	5040	20230103	17.86	8520	-30.28	20230831	5040	17.86	20230103	8520	-30.28	20230831	5040	17.86	20230103	4.58	N	013570	500	131 억	1288926	N	N	0	N	N
42	20231123	160306	57	100.00	KOSPI	금융업	N	N	N	N	N	5920	-30	5	-0.50	738098180	124810	90.61	5960	5970	5880	7730	4170	5950	5913.77	4.93	-8868	6150	6050	5960	5860	5770	6045	5855	132	1780	500	4160	10	1	26319633	1558	-36.10	0.44	12	0.47	-164.00	13407.00	8520	20230831	-30.52	5040	20230103	17.46	8520	-30.52	20230831	5040	17.46	20230103	8520	-30.52	20230831	5040	17.46	20230103	4.51	N	013570	500	131 억	1298394	N	N	2	N	N
43	20231123	150315	57	100.00	KOSPI	금융업	N	N	N	N	N	5890	-60	5	-1.01	701940720	118682	86.16	5960	5970	5880	7730	4170	5950	5914.47	4.93	-8809	6150	6050	5960	5860	5770	6045	5855	132	1780	500	4160	10	1	26319633	1550	-35.91	0.44	12	0.45	-164.00	13407.00	8520	20230831	-30.87	5040	20230103	16.87	8520	-30.87	20230831	5040	16.87	20230103	8520	-30.87	20230831	5040	16.87	20230103	4.51	N	013570	500	131 억	1298394	N	N	2	N	N
44	20231123	140311	57	100.00	KOSPI	금융업	N	N	N	N	N	5910	-40	5	-0.67	581632280	98267	71.34	5960	5970	5880	7730	4170	5950	5918.90	4.93	-2350	6150	6050	5960	5860	5770	6045	5855	132	1780	500	4160	10	1	26319633	1555	-36.04	0.44	12	0.37	-164.00	13407.00	8520	20230831	-30.63	5040	20230103	17.26	8520	-30.63	20230831	5040	17.26	20230103	8520	-30.63	20230831	5040	17.26	20230103	4.51	N	013570	500	131 억	1298394	N	N	2	N	N
45	20231123	130313	57	100.00	KOSPI	금융업	N	N	N	N	N	5920	-30	5	-0.50	397199060	67000	48.64	5960	5970	5900	7730	4170	5950	5928.34	4.93	4816	6150	6050	5960	5860	5770	6045	5855	132	1780	500	4160	10	1	26319633	1558	-36.10	0.44	12	0.25	-164.00	13407.00	8520	20230831	-30.52	5040	20230103	17.46	8520	-30.52	20230831	5040	17.46	20230103	8520	-30.52	20230831	5040	17.46	20230103	4.51	N	013570	500	131 억	1298394	N	N	2	N	N
46	20231123	120308	57	100.00	KOSPI	금융업	N	N	N	N	N	5930	-20	5	-0.34	323433160	54548	39.60	5960	5970	5900	7730	4170	5950	5929.33	4.93	8316	6150	6050	5960	5860	5770	6045	5855	132	1780	500	4160	10	1	26319633	1561	-36.16	0.44	12	0.21	-164.00	13407.00	8520	20230831	-30.40	5040	20230103	17.66	8520	-30.40	20230831	5040	17.66	20230103	8520	-30.40	20230831	5040	17.66	20230103	4.51	N	013570	500	131 억	1298394	N	N	2	N	N
47	20231123	110313	57	100.00	KOSPI	금융업	N	N	N	N	N	5950	0	3	0.00	267168760	45071	32.72	5960	5970	5900	7730	4170	5950	5927.73	4.93	8227	6150	6050	5960	5860	5770	6045	5855	132	1780	500	4160	10	1	26319633	1566	-36.28	0.44	12	0.17	-164.00	13407.00	8520	20230831	-30.16	5040	20230103	18.06	8520	-30.16	20230831	5040	18.06	20230103	8520	-30.16	20230831	5040	18.06	20230103	4.51	N	013570	500	131 억	1298394	N	N	2	N	N
48	20231123	100310	57	100.00	KOSPI	금융업	N	N	N	N	N	5940	-10	5	-0.17	168941500	28506	20.69	5960	5970	5900	7730	4170	5950	5926.52	4.93	5272	6150	6050	5960	5860	5770	6045	5855	132	1780	500	4160	10	1	26319633	1563	-36.22	0.44	12	0.11	-164.00	13407.00	8520	20230831	-30.28	5040	20230103	17.86	8520	-30.28	20230831	5040	17.86	20230103	8520	-30.28	20230831	5040	17.86	20230103	4.51	N	013570	500	131 억	1298394	N	N	2	N	N
49	20231123	090307	57	100.00	KOSPI	금융업	N	N	N	N	N	5960	10	2	0.17	13648910	2292	1.66	5960	5970	5950	7730	4170	5950	5955.02	4.93	-535	6150	6050	5960	5860	5770	6045	5855	132	1780	500	4160	10	1	26319633	1569	-36.34	0.44	12	0.01	-164.00	13407.00	8520	20230831	-30.05	5040	20230103	18.25	8520	-30.05	20230831	5040	18.25	20230103	8520	-30.05	20230831	5040	18.25	20230103	4.51	N	013570	500	131 억	1298394	N	N	2	N	N
50	20231122	160301	57	100.00	KOSPI	금융업	N	N	N	N	N	5950	-20	5	-0.34	806113900	135869	71.40	5950	6060	5870	7760	4180	5970	5932.95	5.03	-26409	6116	6042	5986	5912	5856	6015	5885	132	1790	500	4170	10	1	26319633	1566	-36.28	0.44	12	0.52	-164.00	13407.00	8520	20230831	-30.16	5040	20230103	18.06	8520	-30.16	20230831	5040	18.06	20230103	8520	-30.16	20230831	5040	18.06	20230103	4.48	N	013570	500	131 억	1322815	N	N	2	N	N
51	20231122	150306	57	100.00	KOSPI	금융업	N	N	N	N	N	5910	-60	5	-1.01	752748220	126884	66.68	5950	6060	5870	7760	4180	5970	5932.57	5.03	-23597	6116	6042	5986	5912	5856	6015	5885	132	1790	500	4170	10	1	26319633	1555	-36.04	0.44	12	0.48	-164.00	13407.00	8520	20230831	-30.63	5040	20230103	17.26	8520	-30.63	20230831	5040	17.26	20230103	8520	-30.63	20230831	5040	17.26	20230103	4.48	N	013570	500	131 억	1322815	N	N	3	N	N
52	20231122	140300	57	100.00	KOSPI	금융업	N	N	N	N	N	5960	-10	5	-0.17	635454270	107061	56.26	5950	6060	5870	7760	4180	5970	5935.44	5.03	-18418	6116	6042	5986	5912	5856	6015	5885	132	1790	500	4170	10	1	26319633	1569	-36.34	0.44	12	0.41	-164.00	13407.00	8520	20230831	-30.05	5040	20230103	18.25	8520	-30.05	20230831	5040	18.25	20230103	8520	-30.05	20230831	5040	18.25	20230103	4.48	N	013570	500	131 억	1322815	N	N	3	N	N
53	20231122	130314	57	100.00	KOSPI	금융업	N	N	N	N	N	5960	-10	5	-0.17	500999740	84366	44.34	5950	6060	5870	7760	4180	5970	5938.41	5.03	-18429	6116	6042	5986	5912	5856	6015	5885	132	1790	500	4170	10	1	26319633	1569	-36.34	0.44	12	0.32	-164.00	13407.00	8520	20230831	-30.05	5040	20230103	18.25	8520	-30.05	20230831	5040	18.25	20230103	8520	-30.05	20230831	5040	18.25	20230103	4.48	N	013570	500	131 억	1322815	N	N	3	N	N
54	20231122	120313	57	100.00	KOSPI	금융업	N	N	N	N	N	5940	-30	5	-0.50	474359800	79890	41.99	5950	6060	5870	7760	4180	5970	5937.66	5.03	-16946	6116	6042	5986	5912	5856	6015	5885	132	1790	500	4170	10	1	26319633	1563	-36.22	0.44	12	0.30	-164.00	13407.00	8520	20230831	-30.28	5040	20230103	17.86	8520	-30.28	20230831	5040	17.86	20230103	8520	-30.28	20230831	5040	17.86	20230103	4.48	N	013570	500	131 억	1322815	N	N	3	N	N
55	20231122	110321	57	100.00	KOSPI	금융업	N	N	N	N	N	5940	-30	5	-0.50	400579700	67474	35.46	5950	6060	5870	7760	4180	5970	5936.80	5.03	-12028	6116	6042	5986	5912	5856	6015	5885	132	1790	500	4170	10	1	26319633	1563	-36.22	0.44	12	0.26	-164.00	13407.00	8520	20230831	-30.28	5040	20230103	17.86	8520	-30.28	20230831	5040	17.86	20230103	8520	-30.28	20230831	5040	17.86	20230103	4.48	N	013570	500	131 억	1322815	N	N	3	N	N
56	20231122	100315	57	100.00	KOSPI	금융업	N	N	N	N	N	5980	10	2	0.17	328798920	55400	29.11	5950	6060	5870	7760	4180	5970	5935.00	5.03	-10765	6116	6042	5986	5912	5856	6015	5885	132	1790	500	4170	10	1	26319633	1574	-36.46	0.45	12	0.21	-164.00	13407.00	8520	20230831	-29.81	5040	20230103	18.65	8520	-29.81	20230831	5040	18.65	20230103	8520	-29.81	20230831	5040	18.65	20230103	4.48	N	013570	500	131 억	1322815	N	N	3	N	N
57	20231122	090303	57	100.00	KOSPI	금융업	N	N	N	N	N	5900	-70	5	-1.17	43736800	7414	3.90	5950	5950	5870	7760	4180	5970	5899.22	5.03	-3561	6116	6042	5986	5912	5856	6015	5885	132	1790	500	4170	10	1	26319633	1553	-35.98	0.44	12	0.03	-164.00	13407.00	8520	20230831	-30.75	5040	20230103	17.06	8520	-30.75	20230831	5040	17.06	20230103	8520	-30.75	20230831	5040	17.06	20230103	4.48	N	013570	500	131 억	1322815	N	N	3	N	N
58	20231121	160304	57	100.00	KOSPI	금융업	N	N	N	N	N	5970	60	2	1.02	1133147530	189145	142.23	5990	6060	5930	7680	4140	5910	5990.94	5.03	-897	6043	5976	5903	5836	5763	6010	5870	132	1770	500	4130	10	1	26319633	1571	-36.40	0.45	12	0.72	-164.00	13407.00	8520	20230831	-29.93	5040	20230103	18.45	8520	-29.93	20230831	5040	18.45	20230103	8520	-29.93	20230831	5040	18.45	20230103	4.37	N	013570	500	131 억	1323014	N	N	3	N	N
59	20231121	150304	57	100.00	KOSPI	금융업	N	N	N	N	N	5950	40	2	0.68	1083631940	180824	135.98	5990	6060	5930	7680	4140	5910	5992.74	5.03	2177	6043	5976	5903	5836	5763	6010	5870	132	1770	500	4130	10	1	26319633	1566	-36.28	0.44	12	0.69	-164.00	13407.00	8520	20230831	-30.16	5040	20230103	18.06	8520	-30.16	20230831	5040	18.06	20230103	8520	-30.16	20230831	5040	18.06	20230103	4.37	N	013570	500	131 억	1323014	N	N	11	N	N
60	20231121	140301	57	100.00	KOSPI	금융업	N	N	N	N	N	5940	30	2	0.51	980501470	163490	122.94	5990	6060	5930	7680	4140	5910	5997.32	5.03	8230	6043	5976	5903	5836	5763	6010	5870	132	1770	500	4130	10	1	26319633	1563	-36.22	0.44	12	0.62	-164.00	13407.00	8520	20230831	-30.28	5040	20230103	17.86	8520	-30.28	20230831	5040	17.86	20230103	8520	-30.28	20230831	5040	17.86	20230103	4.37	N	013570	500	131 억	1323014	N	N	11	N	N
61	20231121	130301	57	100.00	KOSPI	금융업	N	N	N	N	N	5990	80	2	1.35	901197430	150162	112.92	5990	6060	5930	7680	4140	5910	6001.50	5.03	13537	6043	5976	5903	5836	5763	6010	5870	132	1770	500	4130	10	1	26319633	1577	-36.52	0.45	12	0.57	-164.00	13407.00	8520	20230831	-29.69	5040	20230103	18.85	8520	-29.69	20230831	5040	18.85	20230103	8520	-29.69	20230831	5040	18.85	20230103	4.37	N	013570	500	131 억	1323014	N	N	11	N	N
62	20231121	120301	57	100.00	KOSPI	금융업	N	N	N	N	N	5980	70	2	1.18	835903650	139235	104.70	5990	6060	5930	7680	4140	5910	6003.55	5.03	16422	6043	5976	5903	5836	5763	6010	5870	132	1770	500	4130	10	1	26319633	1574	-36.46	0.45	12	0.53	-164.00	13407.00	8520	20230831	-29.81	5040	20230103	18.65	8520	-29.81	20230831	5040	18.65	20230103	8520	-29.81	20230831	5040	18.65	20230103	4.37	N	013570	500	131 억	1323014	N	N	11	N	N
63	20231121	110300	57	100.00	KOSPI	금융업	N	N	N	N	N	6010	100	2	1.69	732930550	122044	91.77	5990	6060	5930	7680	4140	5910	6005.46	5.03	21402	6043	5976	5903	5836	5763	6010	5870	132	1770	500	4130	10	1	26319633	1582	-36.65	0.45	12	0.46	-164.00	13407.00	8520	20230831	-29.46	5040	20230103	19.25	8520	-29.46	20230831	5040	19.25	20230103	8520	-29.46	20230831	5040	19.25	20230103	4.37	N	013570	500	131 억	1323014	N	N	11	N	N
64	20231121	100255	57	100.00	KOSPI	금융업	N	N	N	N	N	6030	120	2	2.03	608435230	101337	76.20	5990	6060	5930	7680	4140	5910	6004.08	5.03	19706	6043	5976	5903	5836	5763	6010	5870	132	1770	500	4130	10	1	26319633	1587	-36.77	0.45	12	0.39	-164.00	13407.00	8520	20230831	-29.23	5040	20230103	19.64	8520	-29.23	20230831	5040	19.64	20230103	8520	-29.23	20230831	5040	19.64	20230103	4.37	N	013570	500	131 억	1323014	N	N	11	N	N
65	20231121	090257	57	100.00	KOSPI	금융업	N	N	N	N	N	5990	80	2	1.35	37087360	6183	4.65	5990	6020	5960	7680	4140	5910	5998.28	5.03	-2613	6043	5976	5903	5836	5763	6010	5870	132	1770	500	4130	10	1	26319633	1577	-36.52	0.45	12	0.02	-164.00	13407.00	8520	20230831	-29.69	5040	20230103	18.85	8520	-29.69	20230831	5040	18.85	20230103	8520	-29.69	20230831	5040	18.85	20230103	4.37	N	013570	500	131 억	1323014	N	N	11	N	N
66	20231120	160258	57	100.00	KOSPI	금융업	N	N	N	N	N	5910	90	2	1.55	776129230	131095	59.67	5850	5970	5830	7560	4080	5820	5920.36	4.96	17273	6093	5956	5883	5746	5673	5920	5710	132	1740	500	4070	10	1	26319633	1555	-36.04	0.44	12	0.50	-164.00	13407.00	8520	20230831	-30.63	5040	20230103	17.26	8520	-30.63	20230831	5040	17.26	20230103	8520	-30.63	20230831	5040	17.26	20230103	4.31	N	013570	500	131 억	1305460	N	N	11	N	N
67	20231120	150300	57	100.00	KOSPI	금융업	N	N	N	N	N	5900	80	2	1.37	739748620	124938	56.87	5850	5970	5830	7560	4080	5820	5920.93	4.96	18796	6093	5956	5883	5746	5673	5920	5710	132	1740	500	4070	10	1	26319633	1553	-35.98	0.44	12	0.47	-164.00	13407.00	8520	20230831	-30.75	5040	20230103	17.06	8520	-30.75	20230831	5040	17.06	20230103	8520	-30.75	20230831	5040	17.06	20230103	4.31	N	013570	500	131 억	1305460	N	N	3	N	N
68	20231120	140300	57	100.00	KOSPI	금융업	N	N	N	N	N	5940	120	2	2.06	622165810	105037	47.81	5850	5970	5830	7560	4080	5820	5923.31	4.96	18386	6093	5956	5883	5746	5673	5920	5710	132	1740	500	4070	10	1	26319633	1563	-36.22	0.44	12	0.40	-164.00	13407.00	8520	20230831	-30.28	5040	20230103	17.86	8520	-30.28	20230831	5040	17.86	20230103	8520	-30.28	20230831	5040	17.86	20230103	4.31	N	013570	500	131 억	1305460	N	N	3	N	N
69	20231120	130258	57	100.00	KOSPI	금융업	N	N	N	N	N	5940	120	2	2.06	565460360	95472	43.45	5850	5970	5830	7560	4080	5820	5922.80	4.96	19270	6093	5956	5883	5746	5673	5920	5710	132	1740	500	4070	10	1	26319633	1563	-36.22	0.44	12	0.36	-164.00	13407.00	8520	20230831	-30.28	5040	20230103	17.86	8520	-30.28	20230831	5040	17.86	20230103	8520	-30.28	20230831	5040	17.86	20230103	4.31	N	013570	500	131 억	1305460	N	N	3	N	N
70	20231120	120258	57	100.00	KOSPI	금융업	N	N	N	N	N	5950	130	2	2.23	496941740	83957	38.21	5850	5970	5830	7560	4080	5820	5919.01	4.96	20664	6093	5956	5883	5746	5673	5920	5710	132	1740	500	4070	10	1	26319633	1566	-36.28	0.44	12	0.32	-164.00	13407.00	8520	20230831	-30.16	5040	20230103	18.06	8520	-30.16	20230831	5040	18.06	20230103	8520	-30.16	20230831	5040	18.06	20230103	4.31	N	013570	500	131 억	1305460	N	N	3	N	N
71	20231120	110258	57	100.00	KOSPI	금융업	N	N	N	N	N	5950	130	2	2.23	432895800	73163	33.30	5850	5970	5830	7560	4080	5820	5916.88	4.96	24102	6093	5956	5883	5746	5673	5920	5710	132	1740	500	4070	10	1	26319633	1566	-36.28	0.44	12	0.28	-164.00	13407.00	8520	20230831	-30.16	5040	20230103	18.06	8520	-30.16	20230831	5040	18.06	20230103	8520	-30.16	20230831	5040	18.06	20230103	4.31	N	013570	500	131 억	1305460	N	N	3	N	N
72	20231120	100257	57	100.00	KOSPI	금융업	N	N	N	N	N	5930	110	2	1.89	328205850	55518	25.27	5850	5970	5830	7560	4080	5820	5911.72	4.96	24392	6093	5956	5883	5746	5673	5920	5710	132	1740	500	4070	10	1	26319633	1561	-36.16	0.44	12	0.21	-164.00	13407.00	8520	20230831	-30.40	5040	20230103	17.66	8520	-30.40	20230831	5040	17.66	20230103	8520	-30.40	20230831	5040	17.66	20230103	4.31	N	013570	500	131 억	1305460	N	N	3	N	N
73	20231120	090259	57	100.00	KOSPI	금융업	N	N	N	N	N	5870	50	2	0.86	45035390	7709	3.51	5850	5870	5830	7560	4080	5820	5841.95	4.96	-527	6093	5956	5883	5746	5673	5920	5710	132	1740	500	4070	10	1	26319633	1545	-35.79	0.44	12	0.03	-164.00	13407.00	8520	20230831	-31.10	5040	20230103	16.47	8520	-31.10	20230831	5040	16.47	20230103	8520	-31.10	20230831	5040	16.47	20230103	4.31	N	013570	500	131 억	1305460	N	N	3	N	N
74	20231117	160303	57	100.00	KOSPI	금융업	N	N	N	N	N	5820	-150	5	-2.51	1284627010	218627	119.16	6000	6020	5810	7760	4180	5970	5875.33	5.20	-60458	6103	6036	5943	5876	5783	6070	5910	132	1790	500	4170	10	1	26319633	1532	-35.49	0.43	12	0.83	-164.00	13407.00	8520	20230831	-31.69	5040	20230103	15.48	8520	-31.69	20230831	5040	15.48	20230103	8520	-31.69	20230831	5040	15.48	20230103	4.35	N	013570	500	131 억	1367913	N	N	3	N	N
75	20231117	150305	57	100.00	KOSPI	금융업	N	N	N	N	N	5830	-140	5	-2.35	1189720610	202314	110.27	6000	6020	5810	7760	4180	5970	5879.94	5.20	-59414	6103	6036	5943	5876	5783	6070	5910	132	1790	500	4170	10	1	26319633	1534	-35.55	0.43	12	0.77	-164.00	13407.00	8520	20230831	-31.57	5040	20230103	15.67	8520	-31.57	20230831	5040	15.67	20230103	8520	-31.57	20230831	5040	15.67	20230103	4.35	N	013570	500	131 억	1367913	N	N	0	N	N
76	20231117	140305	57	100.00	KOSPI	금융업	N	N	N	N	N	5830	-140	5	-2.35	954986060	162025	88.31	6000	6020	5810	7760	4180	5970	5893.40	5.20	-51545	6103	6036	5943	5876	5783	6070	5910	132	1790	500	4170	10	1	26319633	1534	-35.55	0.43	12	0.62	-164.00	13407.00	8520	20230831	-31.57	5040	20230103	15.67	8520	-31.57	20230831	5040	15.67	20230103	8520	-31.57	20230831	5040	15.67	20230103	4.35	N	013570	500	131 억	1367913	N	N	0	N	N
77	20231117	130304	57	100.00	KOSPI	금융업	N	N	N	N	N	5860	-110	5	-1.84	807193660	136683	74.50	6000	6020	5810	7760	4180	5970	5904.92	5.20	-45032	6103	6036	5943	5876	5783	6070	5910	132	1790	500	4170	10	1	26319633	1542	-35.73	0.44	12	0.52	-164.00	13407.00	8520	20230831	-31.22	5040	20230103	16.27	8520	-31.22	20230831	5040	16.27	20230103	8520	-31.22	20230831	5040	16.27	20230103	4.35	N	013570	500	131 억	1367913	N	N	0	N	N
78	20231117	120304	57	100.00	KOSPI	금융업	N	N	N	N	N	5870	-100	5	-1.68	673058290	113834	62.04	6000	6020	5810	7760	4180	5970	5911.91	5.20	-30044	6103	6036	5943	5876	5783	6070	5910	132	1790	500	4170	10	1	26319633	1545	-35.79	0.44	12	0.43	-164.00	13407.00	8520	20230831	-31.10	5040	20230103	16.47	8520	-31.10	20230831	5040	16.47	20230103	8520	-31.10	20230831	5040	16.47	20230103	4.35	N	013570	500	131 억	1367913	N	N	0	N	N
79	20231117	110305	57	100.00	KOSPI	금융업	N	N	N	N	N	5850	-120	5	-2.01	618588420	104540	56.98	6000	6020	5810	7760	4180	5970	5916.52	5.20	-23770	6103	6036	5943	5876	5783	6070	5910	132	1790	500	4170	10	1	26319633	1540	-35.67	0.44	12	0.40	-164.00	13407.00	8520	20230831	-31.34	5040	20230103	16.07	8520	-31.34	20230831	5040	16.07	20230103	8520	-31.34	20230831	5040	16.07	20230103	4.35	N	013570	500	131 억	1367913	N	N	0	N	N
80	20231117	100305	57	100.00	KOSPI	금융업	N	N	N	N	N	5920	-50	5	-0.84	435027380	73169	39.88	6000	6020	5890	7760	4180	5970	5945.03	5.20	-18514	6103	6036	5943	5876	5783	6070	5910	132	1790	500	4170	10	1	26319633	1558	-36.10	0.44	12	0.28	-164.00	13407.00	8520	20230831	-30.52	5040	20230103	17.46	8520	-30.52	20230831	5040	17.46	20230103	8520	-30.52	20230831	5040	17.46	20230103	4.35	N	013570	500	131 억	1367913	N	N	0	N	N
81	20231117	090305	57	100.00	KOSPI	금융업	N	N	N	N	N	5980	10	2	0.17	94212080	15753	8.59	6000	6000	5950	7760	4180	5970	5981.62	5.20	-9853	6103	6036	5943	5876	5783	6070	5910	132	1790	500	4170	10	1	26319633	1574	-36.46	0.45	12	0.06	-164.00	13407.00	8520	20230831	-29.81	5040	20230103	18.65	8520	-29.81	20230831	5040	18.65	20230103	8520	-29.81	20230831	5040	18.65	20230103	4.35	N	013570	500	131 억	1367913	N	N	0	N	N
82	20231116	160304	57	100.00	KOSPI	금융업	N	N	N	N	N	5960	80	2	1.36	1011131900	170131	61.62	5930	6010	5850	7640	4120	5880	5943.25	5.22	-3974	6060	5970	5870	5780	5680	6015	5825	132	1760	500	4110	10	1	26319633	1569	-36.34	0.44	12	0.65	-164.00	13407.00	8520	20230831	-30.05	5040	20230103	18.25	8520	-30.05	20230831	5040	18.25	20230103	8520	-30.05	20230831	5040	18.25	20230103	4.34	N	013570	500	131 억	1373544	N	N	0	N	N
83	20231116	150303	57	100.00	KOSPI	금융업	N	N	N	N	N	5950	70	2	1.19	906687090	152614	55.27	5930	6010	5850	7640	4120	5880	5941.05	5.22	-4219	6060	5970	5870	5780	5680	6015	5825	132	1760	500	4110	10	1	26319633	1566	-36.28	0.44	12	0.58	-164.00	13407.00	8520	20230831	-30.16	5040	20230103	18.06	8520	-30.16	20230831	5040	18.06	20230103	8520	-30.16	20230831	5040	18.06	20230103	4.34	N	013570	500	131 억	1373544	N	N	0	N	N
84	20231116	140300	57	100.00	KOSPI	금융업	N	N	N	N	N	5930	50	2	0.85	822677020	138429	50.14	5930	6010	5850	7640	4120	5880	5942.95	5.22	-7802	6060	5970	5870	5780	5680	6015	5825	132	1760	500	4110	10	1	26319633	1561	-36.16	0.44	12	0.53	-164.00	13407.00	8520	20230831	-30.40	5040	20230103	17.66	8520	-30.40	20230831	5040	17.66	20230103	8520	-30.40	20230831	5040	17.66	20230103	4.34	N	013570	500	131 억	1373544	N	N	0	N	N
85	20231116	130304	57	100.00	KOSPI	금융업	N	N	N	N	N	5940	60	2	1.02	711990920	119795	43.39	5930	6010	5850	7640	4120	5880	5943.41	5.22	-9329	6060	5970	5870	5780	5680	6015	5825	132	1760	500	4110	10	1	26319633	1563	-36.22	0.44	12	0.46	-164.00	13407.00	8520	20230831	-30.28	5040	20230103	17.86	8520	-30.28	20230831	5040	17.86	20230103	8520	-30.28	20230831	5040	17.86	20230103	4.34	N	013570	500	131 억	1373544	N	N	0	N	N
86	20231116	120304	57	100.00	KOSPI	금융업	N	N	N	N	N	5950	70	2	1.19	641223530	107887	39.07	5930	6010	5850	7640	4120	5880	5943.47	5.22	-10474	6060	5970	5870	5780	5680	6015	5825	132	1760	500	4110	10	1	26319633	1566	-36.28	0.44	12	0.41	-164.00	13407.00	8520	20230831	-30.16	5040	20230103	18.06	8520	-30.16	20230831	5040	18.06	20230103	8520	-30.16	20230831	5040	18.06	20230103	4.34	N	013570	500	131 억	1373544	N	N	0	N	N
87	20231116	110301	57	100.00	KOSPI	금융업	N	N	N	N	N	5950	70	2	1.19	561662610	94463	34.21	5930	6010	5850	7640	4120	5880	5945.85	5.22	-9573	6060	5970	5870	5780	5680	6015	5825	132	1760	500	4110	10	1	26319633	1566	-36.28	0.44	12	0.36	-164.00	13407.00	8520	20230831	-30.16	5040	20230103	18.06	8520	-30.16	20230831	5040	18.06	20230103	8520	-30.16	20230831	5040	18.06	20230103	4.34	N	013570	500	131 억	1373544	N	N	0	N	N
88	20231116	100301	57	100.00	KOSPI	금융업	N	N	N	N	N	5920	40	2	0.68	39578750	6731	2.44	5930	5930	5850	7640	4120	5880	5880.07	5.22	-3612	6060	5970	5870	5780	5680	6015	5825	132	1760	500	4110	10	1	26319633	1558	-36.10	0.44	12	0.03	-164.00	13407.00	8520	20230831	-30.52	5040	20230103	17.46	8520	-30.52	20230831	5040	17.46	20230103	8520	-30.52	20230831	5040	17.46	20230103	4.34	N	013570	500	131 억	1373544	N	N	0	N	N
89	20231116	090300	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	0	3	0.00	0	0	0.00	0	0	0	7640	4120	5880	0.00	5.22	0	6060	5970	5870	5780	5680	6015	5825	132	1760	500	4110	10	1	26319633	1548	-35.85	0.44	12	0.00	-164.00	13407.00	8520	20230831	-30.99	5040	20230103	16.67	8520	-30.99	20230831	5040	16.67	20230103	8520	-30.99	20230831	5040	16.67	20230103	4.34	N	013570	500	131 억	1373544	N	N	0	N	N
90	20231115	160248	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	120	2	2.08	1622964380	275591	303.75	5810	5960	5770	7480	4040	5760	5889.07	5.00	50167	5853	5806	5743	5696	5633	5830	5720	132	1720	500	4030	10	1	26319633	1548	-35.85	0.44	12	1.05	-164.00	13407.00	8520	20230831	-30.99	5040	20230103	16.67	8520	-30.99	20230831	5040	16.67	20230103	8520	-30.99	20230831	5040	16.67	20230103	4.34	N	013570	500	131 억	1315746	N	N	15	N	N
91	20231115	150305	57	100.00	KOSPI	금융업	N	N	N	N	N	5890	130	2	2.26	1421717310	241356	266.02	5810	5960	5770	7480	4040	5760	5890.54	5.00	30120	5853	5806	5743	5696	5633	5830	5720	132	1720	500	4030	10	1	26319633	1550	-35.91	0.44	12	0.92	-164.00	13407.00	8520	20230831	-30.87	5040	20230103	16.87	8520	-30.87	20230831	5040	16.87	20230103	8520	-30.87	20230831	5040	16.87	20230103	4.34	N	013570	500	131 억	1315746	N	N	15	N	N
92	20231115	140307	57	100.00	KOSPI	금융업	N	N	N	N	N	5890	130	2	2.26	1192000930	202377	223.06	5810	5960	5770	7480	4040	5760	5890.00	5.00	21315	5853	5806	5743	5696	5633	5830	5720	132	1720	500	4030	10	1	26319633	1550	-35.91	0.44	12	0.77	-164.00	13407.00	8520	20230831	-30.87	5040	20230103	16.87	8520	-30.87	20230831	5040	16.87	20230103	8520	-30.87	20230831	5040	16.87	20230103	4.34	N	013570	500	131 억	1315746	N	N	15	N	N
93	20231115	130307	57	100.00	KOSPI	금융업	N	N	N	N	N	5950	190	2	3.30	1082959300	183941	202.74	5810	5960	5770	7480	4040	5760	5887.54	5.00	19565	5853	5806	5743	5696	5633	5830	5720	132	1720	500	4030	10	1	26319633	1566	-36.28	0.44	12	0.70	-164.00	13407.00	8520	20230831	-30.16	5040	20230103	18.06	8520	-30.16	20230831	5040	18.06	20230103	8520	-30.16	20230831	5040	18.06	20230103	4.34	N	013570	500	131 억	1315746	N	N	15	N	N
94	20231115	120308	57	100.00	KOSPI	금융업	N	N	N	N	N	5900	140	2	2.43	922939550	156917	172.95	5810	5930	5770	7480	4040	5760	5881.71	5.00	22420	5853	5806	5743	5696	5633	5830	5720	132	1720	500	4030	10	1	26319633	1553	-35.98	0.44	12	0.60	-164.00	13407.00	8520	20230831	-30.75	5040	20230103	17.06	8520	-30.75	20230831	5040	17.06	20230103	8520	-30.75	20230831	5040	17.06	20230103	4.34	N	013570	500	131 억	1315746	N	N	15	N	N
95	20231115	110310	57	100.00	KOSPI	금융업	N	N	N	N	N	5890	130	2	2.26	717165530	121927	134.39	5810	5930	5770	7480	4040	5760	5881.93	5.00	22395	5853	5806	5743	5696	5633	5830	5720	132	1720	500	4030	10	1	26319633	1550	-35.91	0.44	12	0.46	-164.00	13407.00	8520	20230831	-30.87	5040	20230103	16.87	8520	-30.87	20230831	5040	16.87	20230103	8520	-30.87	20230831	5040	16.87	20230103	4.34	N	013570	500	131 억	1315746	N	N	15	N	N
96	20231115	100306	57	100.00	KOSPI	금융업	N	N	N	N	N	5910	150	2	2.60	469599990	79937	88.11	5810	5920	5770	7480	4040	5760	5874.63	5.00	21629	5853	5806	5743	5696	5633	5830	5720	132	1720	500	4030	10	1	26319633	1555	-36.04	0.44	12	0.30	-164.00	13407.00	8520	20230831	-30.63	5040	20230103	17.26	8520	-30.63	20230831	5040	17.26	20230103	8520	-30.63	20230831	5040	17.26	20230103	4.34	N	013570	500	131 억	1315746	N	N	15	N	N
97	20231115	090304	57	100.00	KOSPI	금융업	N	N	N	N	N	5810	50	2	0.87	33428710	5761	6.35	5810	5830	5770	7480	4040	5760	5802.59	5.00	-4422	5853	5806	5743	5696	5633	5830	5720	132	1720	500	4030	10	1	26319633	1529	-35.43	0.43	12	0.02	-164.00	13407.00	8520	20230831	-31.81	5040	20230103	15.28	8520	-31.81	20230831	5040	15.28	20230103	8520	-31.81	20230831	5040	15.28	20230103	4.34	N	013570	500	131 억	1315746	N	N	15	N	N
98	20231114	160303	57	100.00	KOSPI	금융업	N	N	N	N	N	5760	100	2	1.77	515056060	89568	61.51	5680	5790	5680	7350	3970	5660	5750.45	4.93	13779	6033	5846	5743	5556	5453	5795	5505	132	1690	500	3960	10	1	26319633	1516	-35.12	0.43	12	0.34	-164.00	13407.00	8520	20230831	-32.39	5040	20230103	14.29	8520	-32.39	20230831	5040	14.29	20230103	8520	-32.39	20230831	5040	14.29	20230103	4.38	N	013570	500	131 억	1298300	N	N	15	N	N
99	20231114	150302	57	100.00	KOSPI	금융업	N	N	N	N	N	5750	90	2	1.59	474096820	82445	56.62	5680	5790	5680	7350	3970	5660	5750.46	4.93	12106	6033	5846	5743	5556	5453	5795	5505	132	1690	500	3960	10	1	26319633	1513	-35.06	0.43	12	0.31	-164.00	13407.00	8520	20230831	-32.51	5040	20230103	14.09	8520	-32.51	20230831	5040	14.09	20230103	8520	-32.51	20230831	5040	14.09	20230103	4.38	N	013570	500	131 억	1298300	N	N	15	N	N
100	20231114	140303	57	100.00	KOSPI	금융업	N	N	N	N	N	5750	90	2	1.59	430441800	74854	51.40	5680	5790	5680	7350	3970	5660	5750.42	4.93	11601	6033	5846	5743	5556	5453	5795	5505	132	1690	500	3960	10	1	26319633	1513	-35.06	0.43	12	0.28	-164.00	13407.00	8520	20230831	-32.51	5040	20230103	14.09	8520	-32.51	20230831	5040	14.09	20230103	8520	-32.51	20230831	5040	14.09	20230103	4.38	N	013570	500	131 억	1298300	N	N	15	N	N
101	20231114	130304	57	100.00	KOSPI	금융업	N	N	N	N	N	5790	130	2	2.30	341854560	59444	40.82	5680	5790	5680	7350	3970	5660	5750.87	4.93	9975	6033	5846	5743	5556	5453	5795	5505	132	1690	500	3960	10	1	26319633	1524	-35.30	0.43	12	0.23	-164.00	13407.00	8520	20230831	-32.04	5040	20230103	14.88	8520	-32.04	20230831	5040	14.88	20230103	8520	-32.04	20230831	5040	14.88	20230103	4.38	N	013570	500	131 억	1298300	N	N	15	N	N
102	20231114	120302	57	100.00	KOSPI	금융업	N	N	N	N	N	5740	80	2	1.41	287042770	49943	34.30	5680	5790	5680	7350	3970	5660	5747.41	4.93	9345	6033	5846	5743	5556	5453	5795	5505	132	1690	500	3960	10	1	26319633	1511	-35.00	0.43	12	0.19	-164.00	13407.00	8520	20230831	-32.63	5040	20230103	13.89	8520	-32.63	20230831	5040	13.89	20230103	8520	-32.63	20230831	5040	13.89	20230103	4.38	N	013570	500	131 억	1298300	N	N	15	N	N
103	20231114	110306	57	100.00	KOSPI	금융업	N	N	N	N	N	5770	110	2	1.94	212652550	36977	25.39	5680	5790	5680	7350	3970	5660	5750.94	4.93	8120	6033	5846	5743	5556	5453	5795	5505	132	1690	500	3960	10	1	26319633	1519	-35.18	0.43	12	0.14	-164.00	13407.00	8520	20230831	-32.28	5040	20230103	14.48	8520	-32.28	20230831	5040	14.48	20230103	8520	-32.28	20230831	5040	14.48	20230103	4.38	N	013570	500	131 억	1298300	N	N	15	N	N
104	20231114	100303	57	100.00	KOSPI	금융업	N	N	N	N	N	5750	90	2	1.59	126216630	21988	15.10	5680	5780	5680	7350	3970	5660	5740.25	4.93	7186	6033	5846	5743	5556	5453	5795	5505	132	1690	500	3960	10	1	26319633	1513	-35.06	0.43	12	0.08	-164.00	13407.00	8520	20230831	-32.51	5040	20230103	14.09	8520	-32.51	20230831	5040	14.09	20230103	8520	-32.51	20230831	5040	14.09	20230103	4.38	N	013570	500	131 억	1298300	N	N	15	N	N
105	20231114	090301	57	100.00	KOSPI	금융업	N	N	N	N	N	5740	80	2	1.41	5334670	934	0.64	5680	5750	5680	7350	3970	5660	5711.64	4.93	-24	6033	5846	5743	5556	5453	5795	5505	132	1690	500	3960	10	1	26319633	1511	-35.00	0.43	12	0.00	-164.00	13407.00	8520	20230831	-32.63	5040	20230103	13.89	8520	-32.63	20230831	5040	13.89	20230103	8520	-32.63	20230831	5040	13.89	20230103	4.38	N	013570	500	131 억	1298300	N	N	15	N	N
106	20231113	160300	57	100.00	KOSPI	금융업	N	N	N	N	N	5660	-220	5	-3.74	831807680	144735	142.18	5880	5930	5640	7640	4120	5880	5747.28	5.01	-26772	6060	5970	5810	5720	5560	6015	5765	132	1760	500	4110	10	1	26319633	1490	-34.51	0.42	12	0.55	-164.00	13407.00	8520	20230831	-33.57	5040	20230103	12.30	8520	-33.57	20230831	5040	12.30	20230103	8520	-33.57	20230831	5040	12.30	20230103	4.40	N	013570	500	131 억	1317447	N	N	15	N	N
107	20231113	150259	57	100.00	KOSPI	금융업	N	N	N	N	N	5700	-180	5	-3.06	728343930	126474	124.24	5880	5930	5690	7640	4120	5880	5758.84	5.01	-25754	6060	5970	5810	5720	5560	6015	5765	132	1760	500	4110	10	1	26319633	1500	-34.76	0.43	12	0.48	-164.00	13407.00	8520	20230831	-33.10	5040	20230103	13.10	8520	-33.10	20230831	5040	13.10	20230103	8520	-33.10	20230831	5040	13.10	20230103	4.40	N	013570	500	131 억	1317447	N	N	5	N	N
108	20231113	140258	57	100.00	KOSPI	금융업	N	N	N	N	N	5720	-160	5	-2.72	534030340	92395	90.76	5880	5930	5690	7640	4120	5880	5779.86	5.01	-27665	6060	5970	5810	5720	5560	6015	5765	132	1760	500	4110	10	1	26319633	1505	-34.88	0.43	12	0.35	-164.00	13407.00	8520	20230831	-32.86	5040	20230103	13.49	8520	-32.86	20230831	5040	13.49	20230103	8520	-32.86	20230831	5040	13.49	20230103	4.40	N	013570	500	131 억	1317447	N	N	5	N	N
109	20231113	130257	57	100.00	KOSPI	금융업	N	N	N	N	N	5730	-150	5	-2.55	376144420	64765	63.62	5880	5930	5730	7640	4120	5880	5807.83	5.01	-22490	6060	5970	5810	5720	5560	6015	5765	132	1760	500	4110	10	1	26319633	1508	-34.94	0.43	12	0.25	-164.00	13407.00	8520	20230831	-32.75	5040	20230103	13.69	8520	-32.75	20230831	5040	13.69	20230103	8520	-32.75	20230831	5040	13.69	20230103	4.40	N	013570	500	131 억	1317447	N	N	5	N	N
110	20231113	120258	57	100.00	KOSPI	금융업	N	N	N	N	N	5760	-120	5	-2.04	309912750	53241	52.30	5880	5930	5740	7640	4120	5880	5820.94	5.01	-18694	6060	5970	5810	5720	5560	6015	5765	132	1760	500	4110	10	1	26319633	1516	-35.12	0.43	12	0.20	-164.00	13407.00	8520	20230831	-32.39	5040	20230103	14.29	8520	-32.39	20230831	5040	14.29	20230103	8520	-32.39	20230831	5040	14.29	20230103	4.40	N	013570	500	131 억	1317447	N	N	5	N	N
111	20231113	110256	57	100.00	KOSPI	금융업	N	N	N	N	N	5790	-90	5	-1.53	213994170	36612	35.97	5880	5930	5790	7640	4120	5880	5844.92	5.01	-7735	6060	5970	5810	5720	5560	6015	5765	132	1760	500	4110	10	1	26319633	1524	-35.30	0.43	12	0.14	-164.00	13407.00	8520	20230831	-32.04	5040	20230103	14.88	8520	-32.04	20230831	5040	14.88	20230103	8520	-32.04	20230831	5040	14.88	20230103	4.40	N	013570	500	131 억	1317447	N	N	5	N	N
112	20231113	100257	57	100.00	KOSPI	금융업	N	N	N	N	N	5890	10	2	0.17	111933290	19074	18.74	5880	5930	5840	7640	4120	5880	5868.37	5.01	171	6060	5970	5810	5720	5560	6015	5765	132	1760	500	4110	10	1	26319633	1550	-35.91	0.44	12	0.07	-164.00	13407.00	8520	20230831	-30.87	5040	20230103	16.87	8520	-30.87	20230831	5040	16.87	20230103	8520	-30.87	20230831	5040	16.87	20230103	4.40	N	013570	500	131 억	1317447	N	N	5	N	N
113	20231113	090258	57	100.00	KOSPI	금융업	N	N	N	N	N	5890	10	2	0.17	43957950	7474	7.34	5880	5930	5880	7640	4120	5880	5881.45	5.01	3473	6060	5970	5810	5720	5560	6015	5765	132	1760	500	4110	10	1	26319633	1550	-35.91	0.44	12	0.03	-164.00	13407.00	8520	20230831	-30.87	5040	20230103	16.87	8520	-30.87	20230831	5040	16.87	20230103	8520	-30.87	20230831	5040	16.87	20230103	4.40	N	013570	500	131 억	1317447	N	N	5	N	N
114	20231110	160259	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	20	2	0.34	588430190	101541	96.70	5800	5900	5650	7610	4110	5860	5794.75	5.00	2807	5946	5902	5836	5792	5726	5925	5815	132	1750	500	4100	10	1	26319633	1548	-35.85	0.44	12	0.39	-164.00	13407.00	8520	20230831	-30.99	5040	20230103	16.67	8520	-30.99	20230831	5040	16.67	20230103	8520	-30.99	20230831	5040	16.67	20230103	4.40	N	013570	500	131 억	1316212	N	N	5	N	N
115	20231110	150302	57	100.00	KOSPI	금융업	N	N	N	N	N	5870	10	2	0.17	497346700	86029	81.93	5800	5880	5650	7610	4110	5860	5781.15	5.00	-762	5946	5902	5836	5792	5726	5925	5815	132	1750	500	4100	10	1	26319633	1545	-35.79	0.44	12	0.33	-164.00	13407.00	8520	20230831	-31.10	5040	20230103	16.47	8520	-31.10	20230831	5040	16.47	20230103	8520	-31.10	20230831	5040	16.47	20230103	4.40	N	013570	500	131 억	1316212	N	N	8	N	N
116	20231110	140300	57	100.00	KOSPI	금융업	N	N	N	N	N	5860	0	3	0.00	415524210	72061	68.63	5800	5870	5650	7610	4110	5860	5766.28	5.00	-1966	5946	5902	5836	5792	5726	5925	5815	132	1750	500	4100	10	1	26319633	1542	-35.73	0.44	12	0.27	-164.00	13407.00	8520	20230831	-31.22	5040	20230103	16.27	8520	-31.22	20230831	5040	16.27	20230103	8520	-31.22	20230831	5040	16.27	20230103	4.40	N	013570	500	131 억	1316212	N	N	8	N	N
117	20231110	130302	57	100.00	KOSPI	금융업	N	N	N	N	N	5810	-50	5	-0.85	348684250	60643	57.75	5800	5830	5650	7610	4110	5860	5749.79	5.00	1380	5946	5902	5836	5792	5726	5925	5815	132	1750	500	4100	10	1	26319633	1529	-35.43	0.43	12	0.23	-164.00	13407.00	8520	20230831	-31.81	5040	20230103	15.28	8520	-31.81	20230831	5040	15.28	20230103	8520	-31.81	20230831	5040	15.28	20230103	4.40	N	013570	500	131 억	1316212	N	N	8	N	N
118	20231110	120300	57	100.00	KOSPI	금융업	N	N	N	N	N	5790	-70	5	-1.19	294962420	51362	48.91	5800	5810	5650	7610	4110	5860	5742.81	5.00	223	5946	5902	5836	5792	5726	5925	5815	132	1750	500	4100	10	1	26319633	1524	-35.30	0.43	12	0.20	-164.00	13407.00	8520	20230831	-32.04	5040	20230103	14.88	8520	-32.04	20230831	5040	14.88	20230103	8520	-32.04	20230831	5040	14.88	20230103	4.40	N	013570	500	131 억	1316212	N	N	8	N	N
119	20231110	110259	57	100.00	KOSPI	금융업	N	N	N	N	N	5750	-110	5	-1.88	244472340	42601	40.57	5800	5810	5650	7610	4110	5860	5738.65	5.00	-1446	5946	5902	5836	5792	5726	5925	5815	132	1750	500	4100	10	1	26319633	1513	-35.06	0.43	12	0.16	-164.00	13407.00	8520	20230831	-32.51	5040	20230103	14.09	8520	-32.51	20230831	5040	14.09	20230103	8520	-32.51	20230831	5040	14.09	20230103	4.40	N	013570	500	131 억	1316212	N	N	8	N	N
120	20231110	100301	57	100.00	KOSPI	금융업	N	N	N	N	N	5760	-100	5	-1.71	171257160	29861	28.44	5800	5810	5650	7610	4110	5860	5735.14	5.00	-10312	5946	5902	5836	5792	5726	5925	5815	132	1750	500	4100	10	1	26319633	1516	-35.12	0.43	12	0.11	-164.00	13407.00	8520	20230831	-32.39	5040	20230103	14.29	8520	-32.39	20230831	5040	14.29	20230103	8520	-32.39	20230831	5040	14.29	20230103	4.40	N	013570	500	131 억	1316212	N	N	8	N	N
121	20231110	090257	57	100.00	KOSPI	금융업	N	N	N	N	N	5680	-180	5	-3.07	63608570	11078	10.55	5800	5810	5650	7610	4110	5860	5741.88	5.00	-2530	5946	5902	5836	5792	5726	5925	5815	132	1750	500	4100	10	1	26319633	1495	-34.63	0.42	12	0.04	-164.00	13407.00	8520	20230831	-33.33	5040	20230103	12.70	8520	-33.33	20230831	5040	12.70	20230103	8520	-33.33	20230831	5040	12.70	20230103	4.40	N	013570	500	131 억	1316212	N	N	8	N	N
122	20231109	160253	57	100.00	KOSPI	금융업	N	N	N	N	N	5860	90	2	1.56	611234980	104936	91.23	5770	5880	5770	7500	4040	5770	5823.08	5.00	-5416	5903	5836	5793	5726	5683	5815	5705	132	1730	500	4030	10	1	26319633	1542	-35.73	0.44	12	0.40	-164.00	13407.00	8520	20230831	-31.22	5040	20230103	16.27	8520	-31.22	20230831	5040	16.27	20230103	8520	-31.22	20230831	5040	16.27	20230103	4.34	N	013570	500	131 억	1316954	N	N	8	N	N
123	20231109	150255	57	100.00	KOSPI	금융업	N	N	N	N	N	5840	70	2	1.21	544571700	93541	81.33	5770	5880	5770	7500	4040	5770	5821.74	5.00	-4984	5903	5836	5793	5726	5683	5815	5705	132	1730	500	4030	10	1	26319633	1537	-35.61	0.44	12	0.36	-164.00	13407.00	8520	20230831	-31.46	5040	20230103	15.87	8520	-31.46	20230831	5040	15.87	20230103	8520	-31.46	20230831	5040	15.87	20230103	4.34	N	013570	500	131 억	1316954	N	N	1	N	N
124	20231109	140254	57	100.00	KOSPI	금융업	N	N	N	N	N	5800	30	2	0.52	472774750	81214	70.61	5770	5880	5770	7500	4040	5770	5821.35	5.00	-2401	5903	5836	5793	5726	5683	5815	5705	132	1730	500	4030	10	1	26319633	1527	-35.37	0.43	12	0.31	-164.00	13407.00	8520	20230831	-31.92	5040	20230103	15.08	8520	-31.92	20230831	5040	15.08	20230103	8520	-31.92	20230831	5040	15.08	20230103	4.34	N	013570	500	131 억	1316954	N	N	1	N	N
125	20231109	130255	57	100.00	KOSPI	금융업	N	N	N	N	N	5820	50	2	0.87	424575810	72918	63.40	5770	5880	5770	7500	4040	5770	5822.65	5.00	1013	5903	5836	5793	5726	5683	5815	5705	132	1730	500	4030	10	1	26319633	1532	-35.49	0.43	12	0.28	-164.00	13407.00	8520	20230831	-31.69	5040	20230103	15.48	8520	-31.69	20230831	5040	15.48	20230103	8520	-31.69	20230831	5040	15.48	20230103	4.34	N	013570	500	131 억	1316954	N	N	1	N	N
126	20231109	120255	57	100.00	KOSPI	금융업	N	N	N	N	N	5870	100	2	1.73	352363350	60522	52.62	5770	5880	5770	7500	4040	5770	5822.07	5.00	271	5903	5836	5793	5726	5683	5815	5705	132	1730	500	4030	10	1	26319633	1545	-35.79	0.44	12	0.23	-164.00	13407.00	8520	20230831	-31.10	5040	20230103	16.47	8520	-31.10	20230831	5040	16.47	20230103	8520	-31.10	20230831	5040	16.47	20230103	4.34	N	013570	500	131 억	1316954	N	N	1	N	N
127	20231109	110256	57	100.00	KOSPI	금융업	N	N	N	N	N	5840	70	2	1.21	275095260	47322	41.14	5770	5880	5770	7500	4040	5770	5813.26	5.00	246	5903	5836	5793	5726	5683	5815	5705	132	1730	500	4030	10	1	26319633	1537	-35.61	0.44	12	0.18	-164.00	13407.00	8520	20230831	-31.46	5040	20230103	15.87	8520	-31.46	20230831	5040	15.87	20230103	8520	-31.46	20230831	5040	15.87	20230103	4.34	N	013570	500	131 억	1316954	N	N	1	N	N
128	20231109	100252	57	100.00	KOSPI	금융업	N	N	N	N	N	5800	30	2	0.52	180832630	31133	27.07	5770	5880	5770	7500	4040	5770	5808.39	5.00	-3764	5903	5836	5793	5726	5683	5815	5705	132	1730	500	4030	10	1	26319633	1527	-35.37	0.43	12	0.12	-164.00	13407.00	8520	20230831	-31.92	5040	20230103	15.08	8520	-31.92	20230831	5040	15.08	20230103	8520	-31.92	20230831	5040	15.08	20230103	4.34	N	013570	500	131 억	1316954	N	N	1	N	N
129	20231109	090253	57	100.00	KOSPI	금융업	N	N	N	N	N	5810	40	2	0.69	7667400	1323	1.15	5770	5820	5770	7500	4040	5770	5795.46	5.00	193	5903	5836	5793	5726	5683	5815	5705	132	1730	500	4030	10	1	26319633	1529	-35.43	0.43	12	0.01	-164.00	13407.00	8520	20230831	-31.81	5040	20230103	15.28	8520	-31.81	20230831	5040	15.28	20230103	8520	-31.81	20230831	5040	15.28	20230103	4.34	N	013570	500	131 억	1316954	N	N	1	N	N
130	20231108	160253	57	100.00	KOSPI	금융업	N	N	N	N	N	5770	-30	5	-0.52	658129250	113596	53.23	5830	5860	5750	7540	4060	5800	5793.80	5.05	-16509	6026	5912	5806	5692	5586	5860	5640	132	1740	500	4060	10	1	26319633	1519	-35.18	0.43	12	0.43	-164.00	13407.00	8520	20230831	-32.28	5040	20230103	14.48	8520	-32.28	20230831	5040	14.48	20230103	8520	-32.28	20230831	5040	14.48	20230103	4.30	N	013570	500	131 억	1328637	N	N	1	N	N
131	20231108	150254	57	100.00	KOSPI	금융업	N	N	N	N	N	5750	-50	5	-0.86	600995030	103692	48.59	5830	5860	5750	7540	4060	5800	5795.96	5.05	-15029	6026	5912	5806	5692	5586	5860	5640	132	1740	500	4060	10	1	26319633	1513	-35.06	0.43	12	0.39	-164.00	13407.00	8520	20230831	-32.51	5040	20230103	14.09	8520	-32.51	20230831	5040	14.09	20230103	8520	-32.51	20230831	5040	14.09	20230103	4.30	N	013570	500	131 억	1328637	N	N	0	N	N
132	20231108	140252	57	100.00	KOSPI	금융업	N	N	N	N	N	5810	10	2	0.17	471801440	81294	38.09	5830	5860	5750	7540	4060	5800	5803.64	5.05	-4938	6026	5912	5806	5692	5586	5860	5640	132	1740	500	4060	10	1	26319633	1529	-35.43	0.43	12	0.31	-164.00	13407.00	8520	20230831	-31.81	5040	20230103	15.28	8520	-31.81	20230831	5040	15.28	20230103	8520	-31.81	20230831	5040	15.28	20230103	4.30	N	013570	500	131 억	1328637	N	N	0	N	N
133	20231108	130253	57	100.00	KOSPI	금융업	N	N	N	N	N	5810	10	2	0.17	407361150	70197	32.89	5830	5860	5750	7540	4060	5800	5803.11	5.05	-2415	6026	5912	5806	5692	5586	5860	5640	132	1740	500	4060	10	1	26319633	1529	-35.43	0.43	12	0.27	-164.00	13407.00	8520	20230831	-31.81	5040	20230103	15.28	8520	-31.81	20230831	5040	15.28	20230103	8520	-31.81	20230831	5040	15.28	20230103	4.30	N	013570	500	131 억	1328637	N	N	0	N	N
134	20231108	120255	57	100.00	KOSPI	금융업	N	N	N	N	N	5790	-10	5	-0.17	317296840	54655	25.61	5830	5860	5750	7540	4060	5800	5805.45	5.05	4209	6026	5912	5806	5692	5586	5860	5640	132	1740	500	4060	10	1	26319633	1524	-35.30	0.43	12	0.21	-164.00	13407.00	8520	20230831	-32.04	5040	20230103	14.88	8520	-32.04	20230831	5040	14.88	20230103	8520	-32.04	20230831	5040	14.88	20230103	4.30	N	013570	500	131 억	1328637	N	N	0	N	N
135	20231108	110253	57	100.00	KOSPI	금융업	N	N	N	N	N	5800	0	3	0.00	268947840	46316	21.70	5830	5860	5750	7540	4060	5800	5806.80	5.05	5911	6026	5912	5806	5692	5586	5860	5640	132	1740	500	4060	10	1	26319633	1527	-35.37	0.43	12	0.18	-164.00	13407.00	8520	20230831	-31.92	5040	20230103	15.08	8520	-31.92	20230831	5040	15.08	20230103	8520	-31.92	20230831	5040	15.08	20230103	4.30	N	013570	500	131 억	1328637	N	N	0	N	N
136	20231108	100253	57	100.00	KOSPI	금융업	N	N	N	N	N	5780	-20	5	-0.34	194347050	33456	15.68	5830	5860	5750	7540	4060	5800	5809.04	5.05	7513	6026	5912	5806	5692	5586	5860	5640	132	1740	500	4060	10	1	26319633	1521	-35.24	0.43	12	0.13	-164.00	13407.00	8520	20230831	-32.16	5040	20230103	14.68	8520	-32.16	20230831	5040	14.68	20230103	8520	-32.16	20230831	5040	14.68	20230103	4.30	N	013570	500	131 억	1328637	N	N	0	N	N
137	20231108	090252	57	100.00	KOSPI	금융업	N	N	N	N	N	5850	50	2	0.86	4275890	732	0.34	5830	5850	5830	7540	4060	5800	5841.78	5.05	552	6026	5912	5806	5692	5586	5860	5640	132	1740	500	4060	10	1	26319633	1540	-35.67	0.44	12	0.00	-164.00	13407.00	8520	20230831	-31.34	5040	20230103	16.07	8520	-31.34	20230831	5040	16.07	20230103	8520	-31.34	20230831	5040	16.07	20230103	4.30	N	013570	500	131 억	1328637	N	N	0	N	N
138	20231107	160253	57	100.00	KOSPI	금융업	N	N	N	N	N	5800	-130	5	-2.19	1239368860	213267	84.56	5880	5920	5700	7700	4160	5930	5811.39	5.29	-47183	6056	5992	5916	5852	5776	5955	5815	132	1770	500	4150	10	1	26319633	1527	-35.37	0.43	12	0.81	-164.00	13407.00	8520	20230831	-31.92	5040	20230103	15.08	8520	-31.92	20230831	5040	15.08	20230103	8520	-31.92	20230831	5040	15.08	20230103	4.34	N	013570	500	131 억	1391007	N	N	3	N	N
139	20231107	150253	57	100.00	KOSPI	금융업	N	N	N	N	N	5800	-130	5	-2.19	1175952030	202336	80.23	5880	5920	5700	7700	4160	5930	5811.88	5.29	-49443	6056	5992	5916	5852	5776	5955	5815	132	1770	500	4150	10	1	26319633	1527	-35.37	0.43	12	0.77	-164.00	13407.00	8520	20230831	-31.92	5040	20230103	15.08	8520	-31.92	20230831	5040	15.08	20230103	8520	-31.92	20230831	5040	15.08	20230103	4.34	N	013570	500	131 억	1391007	N	N	3	N	N
140	20231107	140254	57	100.00	KOSPI	금융업	N	N	N	N	N	5790	-140	5	-2.36	1093594220	188114	74.59	5880	5920	5700	7700	4160	5930	5813.47	5.29	-56415	6056	5992	5916	5852	5776	5955	5815	132	1770	500	4150	10	1	26319633	1524	-35.30	0.43	12	0.71	-164.00	13407.00	8520	20230831	-32.04	5040	20230103	14.88	8520	-32.04	20230831	5040	14.88	20230103	8520	-32.04	20230831	5040	14.88	20230103	4.34	N	013570	500	131 억	1391007	N	N	3	N	N
141	20231107	130253	57	100.00	KOSPI	금융업	N	N	N	N	N	5770	-160	5	-2.70	964590610	165736	65.71	5880	5920	5700	7700	4160	5930	5820.04	5.29	-54845	6056	5992	5916	5852	5776	5955	5815	132	1770	500	4150	10	1	26319633	1519	-35.18	0.43	12	0.63	-164.00	13407.00	8520	20230831	-32.28	5040	20230103	14.48	8520	-32.28	20230831	5040	14.48	20230103	8520	-32.28	20230831	5040	14.48	20230103	4.34	N	013570	500	131 억	1391007	N	N	3	N	N
142	20231107	120252	57	100.00	KOSPI	금융업	N	N	N	N	N	5770	-160	5	-2.70	851212620	146014	57.89	5880	5920	5760	7700	4160	5930	5829.66	5.29	-46031	6056	5992	5916	5852	5776	5955	5815	132	1770	500	4150	10	1	26319633	1519	-35.18	0.43	12	0.55	-164.00	13407.00	8520	20230831	-32.28	5040	20230103	14.48	8520	-32.28	20230831	5040	14.48	20230103	8520	-32.28	20230831	5040	14.48	20230103	4.34	N	013570	500	131 억	1391007	N	N	3	N	N
143	20231107	110252	57	100.00	KOSPI	금융업	N	N	N	N	N	5840	-90	5	-1.52	529267120	90511	35.89	5880	5920	5810	7700	4160	5930	5847.54	5.29	-16822	6056	5992	5916	5852	5776	5955	5815	132	1770	500	4150	10	1	26319633	1537	-35.61	0.44	12	0.34	-164.00	13407.00	8520	20230831	-31.46	5040	20230103	15.87	8520	-31.46	20230831	5040	15.87	20230103	8520	-31.46	20230831	5040	15.87	20230103	4.34	N	013570	500	131 억	1391007	N	N	3	N	N
144	20231107	100255	57	100.00	KOSPI	금융업	N	N	N	N	N	5860	-70	5	-1.18	336746720	57502	22.80	5880	5920	5820	7700	4160	5930	5856.26	5.29	-10297	6056	5992	5916	5852	5776	5955	5815	132	1770	500	4150	10	1	26319633	1542	-35.73	0.44	12	0.22	-164.00	13407.00	8520	20230831	-31.22	5040	20230103	16.27	8520	-31.22	20230831	5040	16.27	20230103	8520	-31.22	20230831	5040	16.27	20230103	4.34	N	013570	500	131 억	1391007	N	N	3	N	N
145	20231107	090248	57	100.00	KOSPI	금융업	N	N	N	N	N	5830	-100	5	-1.69	57212860	9774	3.88	5880	5880	5820	7700	4160	5930	5853.58	5.29	-3943	6056	5992	5916	5852	5776	5955	5815	132	1770	500	4150	10	1	26319633	1534	-35.55	0.43	12	0.04	-164.00	13407.00	8520	20230831	-31.57	5040	20230103	15.67	8520	-31.57	20230831	5040	15.67	20230103	8520	-31.57	20230831	5040	15.67	20230103	4.34	N	013570	500	131 억	1391007	N	N	3	N	N
146	20231106	160247	57	100.00	KOSPI	금융업	N	N	N	N	N	5930	80	2	1.37	1480291340	250971	146.50	5980	5980	5840	7600	4100	5850	5897.96	5.33	-11288	5996	5922	5796	5722	5596	5960	5760	132	1750	500	4090	10	1	26319633	1561	-36.16	0.44	12	0.95	-164.00	13407.00	8520	20230831	-30.40	5040	20230103	17.66	8520	-30.40	20230831	5040	17.66	20230103	8520	-30.40	20230831	5040	17.66	20230103	4.31	N	013570	500	131 억	1401911	N	N	3	N	N
147	20231106	150248	57	100.00	KOSPI	금융업	N	N	N	N	N	5930	80	2	1.37	1365399090	231580	135.18	5980	5980	5840	7600	4100	5850	5896.01	5.33	-10712	5996	5922	5796	5722	5596	5960	5760	132	1750	500	4090	10	1	26319633	1561	-36.16	0.44	12	0.88	-164.00	13407.00	8520	20230831	-30.40	5040	20230103	17.66	8520	-30.40	20230831	5040	17.66	20230103	8520	-30.40	20230831	5040	17.66	20230103	4.31	N	013570	500	131 억	1401911	N	N	0	N	N
148	20231106	140247	57	100.00	KOSPI	금융업	N	N	N	N	N	5890	40	2	0.68	1105124430	187553	109.48	5980	5980	5840	7600	4100	5850	5892.33	5.33	-3956	5996	5922	5796	5722	5596	5960	5760	132	1750	500	4090	10	1	26319633	1550	-35.91	0.44	12	0.71	-164.00	13407.00	8520	20230831	-30.87	5040	20230103	16.87	8520	-30.87	20230831	5040	16.87	20230103	8520	-30.87	20230831	5040	16.87	20230103	4.31	N	013570	500	131 억	1401911	N	N	0	N	N
149	20231106	130250	57	100.00	KOSPI	금융업	N	N	N	N	N	5910	60	2	1.03	1051409900	178450	104.16	5980	5980	5840	7600	4100	5850	5891.90	5.33	-2597	5996	5922	5796	5722	5596	5960	5760	132	1750	500	4090	10	1	26319633	1555	-36.04	0.44	12	0.68	-164.00	13407.00	8520	20230831	-30.63	5040	20230103	17.26	8520	-30.63	20230831	5040	17.26	20230103	8520	-30.63	20230831	5040	17.26	20230103	4.31	N	013570	500	131 억	1401911	N	N	0	N	N
150	20231106	120249	57	100.00	KOSPI	금융업	N	N	N	N	N	5900	50	2	0.85	934515410	158626	92.59	5980	5980	5840	7600	4100	5850	5891.31	5.33	421	5996	5922	5796	5722	5596	5960	5760	132	1750	500	4090	10	1	26319633	1553	-35.98	0.44	12	0.60	-164.00	13407.00	8520	20230831	-30.75	5040	20230103	17.06	8520	-30.75	20230831	5040	17.06	20230103	8520	-30.75	20230831	5040	17.06	20230103	4.31	N	013570	500	131 억	1401911	N	N	0	N	N
151	20231106	110250	57	100.00	KOSPI	금융업	N	N	N	N	N	5920	70	2	1.20	761136070	129216	75.43	5980	5980	5840	7600	4100	5850	5890.42	5.33	1122	5996	5922	5796	5722	5596	5960	5760	132	1750	500	4090	10	1	26319633	1558	-36.10	0.44	12	0.49	-164.00	13407.00	8520	20230831	-30.52	5040	20230103	17.46	8520	-30.52	20230831	5040	17.46	20230103	8520	-30.52	20230831	5040	17.46	20230103	4.31	N	013570	500	131 억	1401911	N	N	0	N	N
152	20231106	100237	57	100.00	KOSPI	금융업	N	N	N	N	N	5880	30	2	0.51	561546840	95348	55.66	5980	5980	5840	7600	4100	5850	5889.45	5.33	-9842	5996	5922	5796	5722	5596	5960	5760	132	1750	500	4090	10	1	26319633	1548	-35.85	0.44	12	0.36	-164.00	13407.00	8520	20230831	-30.99	5040	20230103	16.67	8520	-30.99	20230831	5040	16.67	20230103	8520	-30.99	20230831	5040	16.67	20230103	4.31	N	013570	500	131 억	1401911	N	N	0	N	N
153	20231106	090250	57	100.00	KOSPI	금융업	N	N	N	N	N	5890	40	2	0.68	129486950	21817	12.73	5980	5980	5870	7600	4100	5850	5935.14	5.33	-10087	5996	5922	5796	5722	5596	5960	5760	132	1750	500	4090	10	1	26319633	1550	-35.91	0.44	12	0.08	-164.00	13407.00	8520	20230831	-30.87	5040	20230103	16.87	8520	-30.87	20230831	5040	16.87	20230103	8520	-30.87	20230831	5040	16.87	20230103	4.31	N	013570	500	131 억	1401911	N	N	0	N	N
154	20231103	160245	57	100.00	KOSPI	금융업	N	N	N	N	N	5850	90	2	1.56	986800770	170226	145.53	5780	5870	5670	7480	4040	5760	5796.62	5.21	29509	5893	5826	5723	5656	5553	5860	5690	132	1720	500	4030	10	1	26319633	1540	-35.67	0.44	12	0.65	-164.00	13407.00	8520	20230831	-31.34	5040	20230103	16.07	8520	-31.34	20230831	5040	16.07	20230103	8520	-31.34	20230831	5040	16.07	20230103	4.46	N	013570	500	131 억	1372415	N	N	0	N	N
155	20231103	150246	57	100.00	KOSPI	금융업	N	N	N	N	N	5830	70	2	1.22	955891410	164931	141.01	5780	5870	5670	7480	4040	5760	5795.70	5.21	30249	5893	5826	5723	5656	5553	5860	5690	132	1720	500	4030	10	1	26319633	1534	-35.55	0.43	12	0.63	-164.00	13407.00	8520	20230831	-31.57	5040	20230103	15.67	8520	-31.57	20230831	5040	15.67	20230103	8520	-31.57	20230831	5040	15.67	20230103	4.46	N	013570	500	131 억	1372415	N	N	0	N	N
156	20231103	140247	57	100.00	KOSPI	금융업	N	N	N	N	N	5860	100	2	1.74	831446990	143676	122.84	5780	5870	5670	7480	4040	5760	5786.96	5.21	36199	5893	5826	5723	5656	5553	5860	5690	132	1720	500	4030	10	1	26319633	1542	-35.73	0.44	12	0.55	-164.00	13407.00	8520	20230831	-31.22	5040	20230103	16.27	8520	-31.22	20230831	5040	16.27	20230103	8520	-31.22	20230831	5040	16.27	20230103	4.46	N	013570	500	131 억	1372415	N	N	0	N	N
157	20231103	130245	57	100.00	KOSPI	금융업	N	N	N	N	N	5800	40	2	0.69	666520020	115347	98.62	5780	5860	5670	7480	4040	5760	5778.39	5.21	26703	5893	5826	5723	5656	5553	5860	5690	132	1720	500	4030	10	1	26319633	1527	-35.37	0.43	12	0.44	-164.00	13407.00	8520	20230831	-31.92	5040	20230103	15.08	8520	-31.92	20230831	5040	15.08	20230103	8520	-31.92	20230831	5040	15.08	20230103	4.46	N	013570	500	131 억	1372415	N	N	0	N	N
158	20231103	120245	57	100.00	KOSPI	금융업	N	N	N	N	N	5820	60	2	1.04	579515730	100364	85.81	5780	5860	5670	7480	4040	5760	5774.14	5.21	20707	5893	5826	5723	5656	5553	5860	5690	132	1720	500	4030	10	1	26319633	1532	-35.49	0.43	12	0.38	-164.00	13407.00	8520	20230831	-31.69	5040	20230103	15.48	8520	-31.69	20230831	5040	15.48	20230103	8520	-31.69	20230831	5040	15.48	20230103	4.46	N	013570	500	131 억	1372415	N	N	0	N	N
159	20231103	110247	57	100.00	KOSPI	금융업	N	N	N	N	N	5840	80	2	1.39	488620490	84727	72.44	5780	5850	5670	7480	4040	5760	5767.00	5.21	17299	5893	5826	5723	5656	5553	5860	5690	132	1720	500	4030	10	1	26319633	1537	-35.61	0.44	12	0.32	-164.00	13407.00	8520	20230831	-31.46	5040	20230103	15.87	8520	-31.46	20230831	5040	15.87	20230103	8520	-31.46	20230831	5040	15.87	20230103	4.46	N	013570	500	131 억	1372415	N	N	0	N	N
160	20231103	100244	57	100.00	KOSPI	금융업	N	N	N	N	N	5750	-10	5	-0.17	280628570	48886	41.80	5780	5830	5670	7480	4040	5760	5740.47	5.21	-4329	5893	5826	5723	5656	5553	5860	5690	132	1720	500	4030	10	1	26319633	1513	-35.06	0.43	12	0.19	-164.00	13407.00	8520	20230831	-32.51	5040	20230103	14.09	8520	-32.51	20230831	5040	14.09	20230103	8520	-32.51	20230831	5040	14.09	20230103	4.46	N	013570	500	131 억	1372415	N	N	0	N	N
161	20231103	090244	57	100.00	KOSPI	금융업	N	N	N	N	N	5790	30	2	0.52	17915060	3090	2.64	5780	5830	5780	7480	4040	5760	5797.75	5.21	-657	5893	5826	5723	5656	5553	5860	5690	132	1720	500	4030	10	1	26319633	1524	-35.30	0.43	12	0.01	-164.00	13407.00	8520	20230831	-32.04	5040	20230103	14.88	8520	-32.04	20230831	5040	14.88	20230103	8520	-32.04	20230831	5040	14.88	20230103	4.46	N	013570	500	131 억	1372415	N	N	0	N	N
162	20231102	160243	57	100.00	KOSPI	금융업	N	N	N	N	N	5760	210	2	3.78	668375950	116780	71.43	5630	5790	5620	7210	3890	5550	5723.37	5.19	7257	5830	5690	5590	5450	5350	5640	5400	132	1660	500	3880	10	1	26319633	1516	-35.12	0.43	12	0.44	-164.00	13407.00	8520	20230831	-32.39	5040	20230103	14.29	8520	-32.39	20230831	5040	14.29	20230103	8520	-32.39	20230831	5040	14.29	20230103	4.35	N	013570	500	131 억	1364851	N	N	0	N	N
163	20231102	150247	57	100.00	KOSPI	금융업	N	N	N	N	N	5760	210	2	3.78	609441710	106513	65.15	5630	5790	5620	7210	3890	5550	5721.76	5.19	6706	5830	5690	5590	5450	5350	5640	5400	132	1660	500	3880	10	1	26319633	1516	-35.12	0.43	12	0.40	-164.00	13407.00	8520	20230831	-32.39	5040	20230103	14.29	8520	-32.39	20230831	5040	14.29	20230103	8520	-32.39	20230831	5040	14.29	20230103	4.35	N	013570	500	131 억	1364851	N	N	0	N	N
164	20231102	140244	57	100.00	KOSPI	금융업	N	N	N	N	N	5760	210	2	3.78	531365830	92957	56.86	5630	5760	5620	7210	3890	5550	5716.25	5.19	9076	5830	5690	5590	5450	5350	5640	5400	132	1660	500	3880	10	1	26319633	1516	-35.12	0.43	12	0.35	-164.00	13407.00	8520	20230831	-32.39	5040	20230103	14.29	8520	-32.39	20230831	5040	14.29	20230103	8520	-32.39	20230831	5040	14.29	20230103	4.35	N	013570	500	131 억	1364851	N	N	0	N	N
165	20231102	130244	57	100.00	KOSPI	금융업	N	N	N	N	N	5730	180	2	3.24	462350280	80936	49.51	5630	5750	5620	7210	3890	5550	5712.54	5.19	11101	5830	5690	5590	5450	5350	5640	5400	132	1660	500	3880	10	1	26319633	1508	-34.94	0.43	12	0.31	-164.00	13407.00	8520	20230831	-32.75	5040	20230103	13.69	8520	-32.75	20230831	5040	13.69	20230103	8520	-32.75	20230831	5040	13.69	20230103	4.35	N	013570	500	131 억	1364851	N	N	0	N	N
166	20231102	120242	57	100.00	KOSPI	금융업	N	N	N	N	N	5730	180	2	3.24	436748140	76461	46.77	5630	5750	5620	7210	3890	5550	5712.04	5.19	10474	5830	5690	5590	5450	5350	5640	5400	132	1660	500	3880	10	1	26319633	1508	-34.94	0.43	12	0.29	-164.00	13407.00	8520	20230831	-32.75	5040	20230103	13.69	8520	-32.75	20230831	5040	13.69	20230103	8520	-32.75	20230831	5040	13.69	20230103	4.35	N	013570	500	131 억	1364851	N	N	0	N	N
167	20231102	110242	57	100.00	KOSPI	금융업	N	N	N	N	N	5710	160	2	2.88	409850140	71753	43.89	5630	5750	5620	7210	3890	5550	5711.96	5.19	9782	5830	5690	5590	5450	5350	5640	5400	132	1660	500	3880	10	1	26319633	1503	-34.82	0.43	12	0.27	-164.00	13407.00	8520	20230831	-32.98	5040	20230103	13.29	8520	-32.98	20230831	5040	13.29	20230103	8520	-32.98	20230831	5040	13.29	20230103	4.35	N	013570	500	131 억	1364851	N	N	0	N	N
168	20231102	100242	57	100.00	KOSPI	금융업	N	N	N	N	N	5730	180	2	3.24	265653870	46581	28.49	5630	5740	5620	7210	3890	5550	5703.05	5.19	12478	5830	5690	5590	5450	5350	5640	5400	132	1660	500	3880	10	1	26319633	1508	-34.94	0.43	12	0.18	-164.00	13407.00	8520	20230831	-32.75	5040	20230103	13.69	8520	-32.75	20230831	5040	13.69	20230103	8520	-32.75	20230831	5040	13.69	20230103	4.35	N	013570	500	131 억	1364851	N	N	0	N	N
169	20231102	090246	57	100.00	KOSPI	금융업	N	N	N	N	N	5700	150	2	2.70	32231500	5682	3.48	5630	5740	5630	7210	3890	5550	5672.56	5.19	3429	5830	5690	5590	5450	5350	5640	5400	132	1660	500	3880	10	1	26319633	1500	-34.76	0.43	12	0.02	-164.00	13407.00	8520	20230831	-33.10	5040	20230103	13.10	8520	-33.10	20230831	5040	13.10	20230103	8520	-33.10	20230831	5040	13.10	20230103	4.35	N	013570	500	131 억	1364851	N	N	0	N	N
170	20231101	160243	57	100.00	KOSPI	금융업	N	N	N	N	N	5550	90	2	1.65	917358270	163419	79.22	5560	5730	5490	7090	3830	5460	5613.67	4.97	53067	5893	5676	5543	5326	5193	5610	5260	132	1630	500	3820	10	1	26319633	1461	-33.84	0.41	12	0.62	-164.00	13407.00	8520	20230831	-34.86	5040	20230103	10.12	8520	-34.86	20230831	5040	10.12	20230103	8520	-34.86	20230831	5040	10.12	20230103	4.38	N	013570	500	131 억	1307597	N	N	0	N	N
171	20231101	150243	57	100.00	KOSPI	금융업	N	N	N	N	N	5570	110	2	2.01	815397160	145068	70.32	5560	5730	5490	7090	3830	5460	5620.91	4.97	46653	5893	5676	5543	5326	5193	5610	5260	132	1630	500	3820	10	1	26319633	1466	-33.96	0.42	12	0.55	-164.00	13407.00	8520	20230831	-34.62	5040	20230103	10.52	8520	-34.62	20230831	5040	10.52	20230103	8520	-34.62	20230831	5040	10.52	20230103	4.38	N	013570	500	131 억	1307597	N	N	0	N	N
172	20231101	140240	57	100.00	KOSPI	금융업	N	N	N	N	N	5640	180	2	3.30	705063770	125328	60.75	5560	5730	5490	7090	3830	5460	5625.89	4.97	40987	5893	5676	5543	5326	5193	5610	5260	132	1630	500	3820	10	1	26319633	1484	-34.39	0.42	12	0.48	-164.00	13407.00	8520	20230831	-33.80	5040	20230103	11.90	8520	-33.80	20230831	5040	11.90	20230103	8520	-33.80	20230831	5040	11.90	20230103	4.38	N	013570	500	131 억	1307597	N	N	0	N	N
173	20231101	130243	57	100.00	KOSPI	금융업	N	N	N	N	N	5640	180	2	3.30	619764980	110154	53.40	5560	5730	5490	7090	3830	5460	5626.52	4.97	33838	5893	5676	5543	5326	5193	5610	5260	132	1630	500	3820	10	1	26319633	1484	-34.39	0.42	12	0.42	-164.00	13407.00	8520	20230831	-33.80	5040	20230103	11.90	8520	-33.80	20230831	5040	11.90	20230103	8520	-33.80	20230831	5040	11.90	20230103	4.38	N	013570	500	131 억	1307597	N	N	0	N	N
174	20231101	120247	57	100.00	KOSPI	금융업	N	N	N	N	N	5660	200	2	3.66	598199500	106349	51.55	5560	5730	5490	7090	3830	5460	5625.04	4.97	33991	5893	5676	5543	5326	5193	5610	5260	132	1630	500	3820	10	1	26319633	1490	-34.51	0.42	12	0.40	-164.00	13407.00	8520	20230831	-33.57	5040	20230103	12.30	8520	-33.57	20230831	5040	12.30	20230103	8520	-33.57	20230831	5040	12.30	20230103	4.38	N	013570	500	131 억	1307597	N	N	0	N	N
175	20231101	110247	57	100.00	KOSPI	금융업	N	N	N	N	N	5640	180	2	3.30	562607540	100061	48.50	5560	5730	5490	7090	3830	5460	5622.82	4.97	31923	5893	5676	5543	5326	5193	5610	5260	132	1630	500	3820	10	1	26319633	1484	-34.39	0.42	12	0.38	-164.00	13407.00	8520	20230831	-33.80	5040	20230103	11.90	8520	-33.80	20230831	5040	11.90	20230103	8520	-33.80	20230831	5040	11.90	20230103	4.38	N	013570	500	131 억	1307597	N	N	0	N	N
176	20231101	100245	57	100.00	KOSPI	금융업	N	N	N	N	N	5640	180	2	3.30	299503060	53559	25.96	5560	5640	5490	7090	3830	5460	5592.29	4.97	23117	5893	5676	5543	5326	5193	5610	5260	132	1630	500	3820	10	1	26319633	1484	-34.39	0.42	12	0.20	-164.00	13407.00	8520	20230831	-33.80	5040	20230103	11.90	8520	-33.80	20230831	5040	11.90	20230103	8520	-33.80	20230831	5040	11.90	20230103	4.38	N	013570	500	131 억	1307597	N	N	0	N	N
177	20231101	090246	57	100.00	KOSPI	금융업	N	N	N	N	N	5550	90	2	1.65	13612240	2454	1.19	5560	5560	5520	7090	3830	5460	5551.04	4.97	87	5893	5676	5543	5326	5193	5610	5260	132	1630	500	3820	10	1	26319633	1461	-33.84	0.41	12	0.01	-164.00	13407.00	8520	20230831	-34.86	5040	20230103	10.12	8520	-34.86	20230831	5040	10.12	20230103	8520	-34.86	20230831	5040	10.12	20230103	4.38	N	013570	500	131 억	1307597	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History