KissMeData/034830/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160437	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1227	0	3	0.00	145984040	119175	91.78	1227	1230	1221	1595	859	1227	1224.96	6.58	-14075	1234	1230	1225	1221	1216	1232	1223	2525	368	1000	900	1	1	252489230	3098	12.92	0.29	12	0.05	95.00	4239.00	1495	20221201	-17.93	1160	20231101	5.78	1478	-16.98	20230620	1160	5.78	20231101	1495	-17.93	20221201	1160	5.78	20231101	1.23	N	034830	1000	2524 억	16619127	N	N	48	N	N
3	20231130	150438	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1226	-1	5	-0.08	142381395	116236	89.52	1227	1230	1221	1595	859	1227	1224.93	6.58	-13488	1234	1230	1225	1221	1216	1232	1223	2525	368	1000	900	1	1	252489230	3096	12.91	0.29	12	0.05	95.00	4239.00	1495	20221201	-17.99	1160	20231101	5.69	1478	-17.05	20230620	1160	5.69	20231101	1495	-17.99	20221201	1160	5.69	20231101	1.23	N	034830	1000	2524 억	16619127	N	N	72	N	N
4	20231130	140435	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1227	0	3	0.00	133866330	109289	84.17	1227	1230	1221	1595	859	1227	1224.88	6.58	-10515	1234	1230	1225	1221	1216	1232	1223	2525	368	1000	900	1	1	252489230	3098	12.92	0.29	12	0.04	95.00	4239.00	1495	20221201	-17.93	1160	20231101	5.78	1478	-16.98	20230620	1160	5.78	20231101	1495	-17.93	20221201	1160	5.78	20231101	1.23	N	034830	1000	2524 억	16619127	N	N	72	N	N
5	20231130	130434	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1223	-4	5	-0.33	124250443	101438	78.12	1227	1230	1221	1595	859	1227	1224.89	6.58	-9918	1234	1230	1225	1221	1216	1232	1223	2525	368	1000	900	1	1	252489230	3088	12.87	0.29	12	0.04	95.00	4239.00	1495	20221201	-18.19	1160	20231101	5.43	1478	-17.25	20230620	1160	5.43	20231101	1495	-18.19	20221201	1160	5.43	20231101	1.23	N	034830	1000	2524 억	16619127	N	N	72	N	N
6	20231130	120442	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1224	-3	5	-0.24	114967318	93853	72.28	1227	1230	1221	1595	859	1227	1224.97	6.58	-9177	1234	1230	1225	1221	1216	1232	1223	2525	368	1000	900	1	1	252489230	3090	12.88	0.29	12	0.04	95.00	4239.00	1495	20221201	-18.13	1160	20231101	5.52	1478	-17.19	20230620	1160	5.52	20231101	1495	-18.13	20221201	1160	5.52	20231101	1.23	N	034830	1000	2524 억	16619127	N	N	72	N	N
7	20231130	110438	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1227	0	3	0.00	83439336	68080	52.43	1227	1230	1221	1595	859	1227	1225.61	6.58	-17620	1234	1230	1225	1221	1216	1232	1223	2525	368	1000	900	1	1	252489230	3098	12.92	0.29	12	0.03	95.00	4239.00	1495	20221201	-17.93	1160	20231101	5.78	1478	-16.98	20230620	1160	5.78	20231101	1495	-17.93	20221201	1160	5.78	20231101	1.23	N	034830	1000	2524 억	16619127	N	N	72	N	N
8	20231130	100434	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1228	1	2	0.08	64170695	52360	40.32	1227	1230	1221	1595	859	1227	1225.57	6.58	-16596	1234	1230	1225	1221	1216	1232	1223	2525	368	1000	900	1	1	252489230	3101	12.93	0.29	12	0.02	95.00	4239.00	1495	20221201	-17.86	1160	20231101	5.86	1478	-16.91	20230620	1160	5.86	20231101	1495	-17.86	20221201	1160	5.86	20231101	1.23	N	034830	1000	2524 억	16619127	N	N	72	N	N
9	20231130	090436	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1228	1	2	0.08	498203	406	0.31	1227	1228	1227	1595	859	1227	1227.10	6.58	-112	1234	1230	1225	1221	1216	1232	1223	2525	368	1000	900	1	1	252489230	3101	12.93	0.29	12	0.00	95.00	4239.00	1495	20221201	-17.86	1160	20231101	5.86	1478	-16.91	20230620	1160	5.86	20231101	1495	-17.86	20221201	1160	5.86	20231101	1.23	N	034830	1000	2524 억	16619127	N	N	72	N	N
10	20231129	160434	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1227	7	2	0.57	158173728	129229	94.38	1225	1229	1220	1586	854	1220	1223.98	6.58	-5348	1229	1224	1222	1217	1215	1223	1216	2525	366	1000	900	1	1	252489230	3098	12.92	0.29	12	0.05	95.00	4239.00	1495	20221201	-17.93	1160	20231101	5.78	1478	-16.98	20230620	1160	5.78	20231101	1495	-17.93	20221201	1160	5.78	20231101	1.23	N	034830	1000	2524 억	16625081	N	N	72	N	N
11	20231129	150437	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1227	7	2	0.57	118688322	96949	70.81	1225	1229	1220	1586	854	1220	1224.24	6.58	3026	1229	1224	1222	1217	1215	1223	1216	2525	366	1000	900	1	1	252489230	3098	12.92	0.29	12	0.04	95.00	4239.00	1495	20221201	-17.93	1160	20231101	5.78	1478	-16.98	20230620	1160	5.78	20231101	1495	-17.93	20221201	1160	5.78	20231101	1.23	N	034830	1000	2524 억	16625081	N	N	3	N	N
12	20231129	140435	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1226	6	2	0.49	108388543	88549	64.67	1225	1229	1220	1586	854	1220	1224.05	6.58	3361	1229	1224	1222	1217	1215	1223	1216	2525	366	1000	900	1	1	252489230	3096	12.91	0.29	12	0.04	95.00	4239.00	1495	20221201	-17.99	1160	20231101	5.69	1478	-17.05	20230620	1160	5.69	20231101	1495	-17.99	20221201	1160	5.69	20231101	1.23	N	034830	1000	2524 억	16625081	N	N	3	N	N
13	20231129	130437	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1225	5	2	0.41	75933320	62075	45.34	1225	1226	1220	1586	854	1220	1223.25	6.58	4794	1229	1224	1222	1217	1215	1223	1216	2525	366	1000	900	1	1	252489230	3093	12.89	0.29	12	0.02	95.00	4239.00	1495	20221201	-18.06	1160	20231101	5.60	1478	-17.12	20230620	1160	5.60	20231101	1495	-18.06	20221201	1160	5.60	20231101	1.23	N	034830	1000	2524 억	16625081	N	N	3	N	N
14	20231129	120437	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1225	5	2	0.41	65817433	53814	39.30	1225	1226	1220	1586	854	1220	1223.05	6.58	4030	1229	1224	1222	1217	1215	1223	1216	2525	366	1000	900	1	1	252489230	3093	12.89	0.29	12	0.02	95.00	4239.00	1495	20221201	-18.06	1160	20231101	5.60	1478	-17.12	20230620	1160	5.60	20231101	1495	-18.06	20221201	1160	5.60	20231101	1.23	N	034830	1000	2524 억	16625081	N	N	3	N	N
15	20231129	110436	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1225	5	2	0.41	45101050	36885	26.94	1225	1226	1220	1586	854	1220	1222.75	6.58	2691	1229	1224	1222	1217	1215	1223	1216	2525	366	1000	900	1	1	252489230	3093	12.89	0.29	12	0.01	95.00	4239.00	1495	20221201	-18.06	1160	20231101	5.60	1478	-17.12	20230620	1160	5.60	20231101	1495	-18.06	20221201	1160	5.60	20231101	1.23	N	034830	1000	2524 억	16625081	N	N	3	N	N
16	20231129	100434	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1224	4	2	0.33	36838847	30135	22.01	1225	1226	1220	1586	854	1220	1222.46	6.58	474	1229	1224	1222	1217	1215	1223	1216	2525	366	1000	900	1	1	252489230	3090	12.88	0.29	12	0.01	95.00	4239.00	1495	20221201	-18.13	1160	20231101	5.52	1478	-17.19	20230620	1160	5.52	20231101	1495	-18.13	20221201	1160	5.52	20231101	1.23	N	034830	1000	2524 억	16625081	N	N	3	N	N
17	20231129	090432	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1226	6	2	0.49	95501	78	0.06	1225	1226	1225	1586	854	1220	1225.01	6.58	-57	1229	1224	1222	1217	1215	1223	1216	2525	366	1000	900	1	1	252489230	3096	12.91	0.29	12	0.00	95.00	4239.00	1495	20221201	-17.99	1160	20231101	5.69	1478	-17.05	20230620	1160	5.69	20231101	1495	-17.99	20221201	1160	5.69	20231101	1.23	N	034830	1000	2524 억	16625081	N	N	3	N	N
18	20231128	160435	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1220	-2	5	-0.16	166865094	136501	54.83	1223	1227	1220	1588	856	1222	1222.45	6.58	16581	1236	1228	1224	1216	1212	1227	1215	2525	366	1000	900	1	1	252489230	3080	12.84	0.29	12	0.05	95.00	4239.00	1495	20221201	-18.39	1160	20231101	5.17	1478	-17.46	20230620	1160	5.17	20231101	1495	-18.39	20221201	1160	5.17	20231101	1.24	N	034830	1000	2524 억	16614271	N	N	3	N	N
19	20231128	150407	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1222	0	3	0.00	133880862	109473	43.97	1223	1227	1220	1588	856	1222	1222.96	6.58	15037	1236	1228	1224	1216	1212	1227	1215	2525	366	1000	900	1	1	252489230	3085	12.86	0.29	12	0.04	95.00	4239.00	1495	20221201	-18.26	1160	20231101	5.34	1478	-17.32	20230620	1160	5.34	20231101	1495	-18.26	20221201	1160	5.34	20231101	1.24	N	034830	1000	2524 억	16614271	N	N	122	N	N
20	20231128	140433	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1227	5	2	0.41	118614415	96996	38.96	1223	1227	1220	1588	856	1222	1222.88	6.58	12064	1236	1228	1224	1216	1212	1227	1215	2525	366	1000	900	1	1	252489230	3098	12.92	0.29	12	0.04	95.00	4239.00	1495	20221201	-17.93	1160	20231101	5.78	1478	-16.98	20230620	1160	5.78	20231101	1495	-17.93	20221201	1160	5.78	20231101	1.24	N	034830	1000	2524 억	16614271	N	N	122	N	N
21	20231128	130431	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1224	2	2	0.16	104760135	85690	34.42	1223	1226	1220	1588	856	1222	1222.55	6.58	9638	1236	1228	1224	1216	1212	1227	1215	2525	366	1000	900	1	1	252489230	3090	12.88	0.29	12	0.03	95.00	4239.00	1495	20221201	-18.13	1160	20231101	5.52	1478	-17.19	20230620	1160	5.52	20231101	1495	-18.13	20221201	1160	5.52	20231101	1.24	N	034830	1000	2524 억	16614271	N	N	122	N	N
22	20231128	120432	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1223	1	2	0.08	83208381	68066	27.34	1223	1226	1220	1588	856	1222	1222.47	6.58	9794	1236	1228	1224	1216	1212	1227	1215	2525	366	1000	900	1	1	252489230	3088	12.87	0.29	12	0.03	95.00	4239.00	1495	20221201	-18.19	1160	20231101	5.43	1478	-17.25	20230620	1160	5.43	20231101	1495	-18.19	20221201	1160	5.43	20231101	1.24	N	034830	1000	2524 억	16614271	N	N	122	N	N
23	20231128	110432	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1221	-1	5	-0.08	65633229	53678	21.56	1223	1226	1221	1588	856	1222	1222.72	6.58	5440	1236	1228	1224	1216	1212	1227	1215	2525	366	1000	900	1	1	252489230	3083	12.85	0.29	12	0.02	95.00	4239.00	1495	20221201	-18.33	1160	20231101	5.26	1478	-17.39	20230620	1160	5.26	20231101	1495	-18.33	20221201	1160	5.26	20231101	1.24	N	034830	1000	2524 억	16614271	N	N	122	N	N
24	20231128	100433	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1224	2	2	0.16	28406328	23209	9.32	1223	1226	1221	1588	856	1222	1223.95	6.58	-2598	1236	1228	1224	1216	1212	1227	1215	2525	366	1000	900	1	1	252489230	3090	12.88	0.29	12	0.01	95.00	4239.00	1495	20221201	-18.13	1160	20231101	5.52	1478	-17.19	20230620	1160	5.52	20231101	1495	-18.13	20221201	1160	5.52	20231101	1.24	N	034830	1000	2524 억	16614271	N	N	122	N	N
25	20231128	090430	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1224	2	2	0.16	4725702	3867	1.55	1223	1224	1221	1588	856	1222	1222.06	6.58	-2197	1236	1228	1224	1216	1212	1227	1215	2525	366	1000	900	1	1	252489230	3090	12.88	0.29	12	0.00	95.00	4239.00	1495	20221201	-18.13	1160	20231101	5.52	1478	-17.19	20230620	1160	5.52	20231101	1495	-18.13	20221201	1160	5.52	20231101	1.24	N	034830	1000	2524 억	16614271	N	N	122	N	N
26	20231127	160432	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1222	-7	5	-0.57	305043044	248802	153.45	1229	1232	1220	1597	861	1229	1226.05	6.59	10248	1238	1233	1229	1224	1220	1231	1222	2525	368	1000	900	1	1	252489230	3085	12.86	0.29	12	0.10	95.00	4239.00	1495	20221201	-18.26	1160	20231101	5.34	1478	-17.32	20230620	1160	5.34	20231101	1495	-18.26	20221201	1160	5.34	20231101	1.24	N	034830	1000	2524 억	16635475	N	N	122	N	N
27	20231127	150430	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1226	-3	5	-0.24	290335436	236767	146.03	1229	1232	1220	1597	861	1229	1226.25	6.59	10366	1238	1233	1229	1224	1220	1231	1222	2525	368	1000	900	1	1	252489230	3096	12.91	0.29	12	0.09	95.00	4239.00	1495	20221201	-17.99	1160	20231101	5.69	1478	-17.05	20230620	1160	5.69	20231101	1495	-17.99	20221201	1160	5.69	20231101	1.24	N	034830	1000	2524 억	16635475	N	N	6	N	N
28	20231127	140434	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1228	-1	5	-0.08	252317206	205658	126.84	1229	1232	1222	1597	861	1229	1226.88	6.59	6227	1238	1233	1229	1224	1220	1231	1222	2525	368	1000	900	1	1	252489230	3101	12.93	0.29	12	0.08	95.00	4239.00	1495	20221201	-17.86	1160	20231101	5.86	1478	-16.91	20230620	1160	5.86	20231101	1495	-17.86	20221201	1160	5.86	20231101	1.24	N	034830	1000	2524 억	16635475	N	N	6	N	N
29	20231127	130433	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1228	-1	5	-0.08	206639334	168374	103.84	1229	1232	1224	1597	861	1229	1227.26	6.59	10404	1238	1233	1229	1224	1220	1231	1222	2525	368	1000	900	1	1	252489230	3101	12.93	0.29	12	0.07	95.00	4239.00	1495	20221201	-17.86	1160	20231101	5.86	1478	-16.91	20230620	1160	5.86	20231101	1495	-17.86	20221201	1160	5.86	20231101	1.24	N	034830	1000	2524 억	16635475	N	N	6	N	N
30	20231127	120433	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1225	-4	5	-0.33	180694090	147199	90.79	1229	1232	1224	1597	861	1229	1227.55	6.59	12153	1238	1233	1229	1224	1220	1231	1222	2525	368	1000	900	1	1	252489230	3093	12.89	0.29	12	0.06	95.00	4239.00	1495	20221201	-18.06	1160	20231101	5.60	1478	-17.12	20230620	1160	5.60	20231101	1495	-18.06	20221201	1160	5.60	20231101	1.24	N	034830	1000	2524 억	16635475	N	N	6	N	N
31	20231127	110427	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1226	-3	5	-0.24	112573428	91749	56.59	1229	1232	1224	1597	861	1229	1226.97	6.59	9513	1238	1233	1229	1224	1220	1231	1222	2525	368	1000	900	1	1	252489230	3096	12.91	0.29	12	0.04	95.00	4239.00	1495	20221201	-17.99	1160	20231101	5.69	1478	-17.05	20230620	1160	5.69	20231101	1495	-17.99	20221201	1160	5.69	20231101	1.24	N	034830	1000	2524 억	16635475	N	N	6	N	N
32	20231127	100426	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1228	-1	5	-0.08	52986614	43122	26.60	1229	1232	1226	1597	861	1229	1228.76	6.59	3709	1238	1233	1229	1224	1220	1231	1222	2525	368	1000	900	1	1	252489230	3101	12.93	0.29	12	0.02	95.00	4239.00	1495	20221201	-17.86	1160	20231101	5.86	1478	-16.91	20230620	1160	5.86	20231101	1495	-17.86	20221201	1160	5.86	20231101	1.24	N	034830	1000	2524 억	16635475	N	N	6	N	N
33	20231127	090427	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1231	2	2	0.16	5515134	4486	2.77	1229	1232	1229	1597	861	1229	1229.41	6.59	1311	1238	1233	1229	1224	1220	1231	1222	2525	368	1000	900	1	1	252489230	3108	12.96	0.29	12	0.00	95.00	4239.00	1495	20221201	-17.66	1160	20231101	6.12	1478	-16.71	20230620	1160	6.12	20231101	1495	-17.66	20221201	1160	6.12	20231101	1.24	N	034830	1000	2524 억	16635475	N	N	6	N	N
34	20231124	160422	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1229	0	3	0.00	195029728	158772	76.61	1234	1234	1225	1597	861	1229	1228.36	6.58	34284	1245	1236	1230	1221	1215	1234	1219	2525	368	1000	900	1	1	252489230	3103	12.94	0.29	12	0.06	95.00	4239.00	1495	20221201	-17.79	1160	20231101	5.95	1478	-16.85	20230620	1160	5.95	20231101	1495	-17.79	20221201	1160	5.95	20231101	1.22	N	034830	1000	2524 억	16603909	N	N	6	N	N
35	20231124	150428	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1229	0	3	0.00	180310054	146799	70.84	1234	1234	1225	1597	861	1229	1228.28	6.58	33963	1245	1236	1230	1221	1215	1234	1219	2525	368	1000	900	1	1	252489230	3103	12.94	0.29	12	0.06	95.00	4239.00	1495	20221201	-17.79	1160	20231101	5.95	1478	-16.85	20230620	1160	5.95	20231101	1495	-17.79	20221201	1160	5.95	20231101	1.22	N	034830	1000	2524 억	16603909	N	N	105	N	N
36	20231124	140430	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1230	1	2	0.08	171215193	139396	67.26	1234	1234	1225	1597	861	1229	1228.26	6.58	35521	1245	1236	1230	1221	1215	1234	1219	2525	368	1000	900	1	1	252489230	3106	12.95	0.29	12	0.06	95.00	4239.00	1495	20221201	-17.73	1160	20231101	6.03	1478	-16.78	20230620	1160	6.03	20231101	1495	-17.73	20221201	1160	6.03	20231101	1.22	N	034830	1000	2524 억	16603909	N	N	105	N	N
37	20231124	130427	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1230	1	2	0.08	129013566	105063	50.70	1234	1234	1225	1597	861	1229	1227.96	6.58	26102	1245	1236	1230	1221	1215	1234	1219	2525	368	1000	900	1	1	252489230	3106	12.95	0.29	12	0.04	95.00	4239.00	1495	20221201	-17.73	1160	20231101	6.03	1478	-16.78	20230620	1160	6.03	20231101	1495	-17.73	20221201	1160	6.03	20231101	1.22	N	034830	1000	2524 억	16603909	N	N	105	N	N
38	20231124	120430	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1228	-1	5	-0.08	114993902	93653	45.19	1234	1234	1225	1597	861	1229	1227.87	6.58	26119	1245	1236	1230	1221	1215	1234	1219	2525	368	1000	900	1	1	252489230	3101	12.93	0.29	12	0.04	95.00	4239.00	1495	20221201	-17.86	1160	20231101	5.86	1478	-16.91	20230620	1160	5.86	20231101	1495	-17.86	20221201	1160	5.86	20231101	1.22	N	034830	1000	2524 억	16603909	N	N	105	N	N
39	20231124	110428	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1228	-1	5	-0.08	101441298	82613	39.86	1234	1234	1225	1597	861	1229	1227.91	6.58	19590	1245	1236	1230	1221	1215	1234	1219	2525	368	1000	900	1	1	252489230	3101	12.93	0.29	12	0.03	95.00	4239.00	1495	20221201	-17.86	1160	20231101	5.86	1478	-16.91	20230620	1160	5.86	20231101	1495	-17.86	20221201	1160	5.86	20231101	1.22	N	034830	1000	2524 억	16603909	N	N	105	N	N
40	20231124	100426	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1231	2	2	0.16	77193256	62855	30.33	1234	1234	1226	1597	861	1229	1228.12	6.58	14094	1245	1236	1230	1221	1215	1234	1219	2525	368	1000	900	1	1	252489230	3108	12.96	0.29	12	0.02	95.00	4239.00	1495	20221201	-17.66	1160	20231101	6.12	1478	-16.71	20230620	1160	6.12	20231101	1495	-17.66	20221201	1160	6.12	20231101	1.22	N	034830	1000	2524 억	16603909	N	N	105	N	N
41	20231124	090427	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1227	-2	5	-0.16	16721434	13619	6.57	1234	1234	1227	1597	861	1229	1227.80	6.58	9732	1245	1236	1230	1221	1215	1234	1219	2525	368	1000	900	1	1	252489230	3098	12.92	0.29	12	0.01	95.00	4239.00	1495	20221201	-17.93	1160	20231101	5.78	1478	-16.98	20230620	1160	5.78	20231101	1495	-17.93	20221201	1160	5.78	20231101	1.22	N	034830	1000	2524 억	16603909	N	N	105	N	N
42	20231123	160422	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1229	-1	5	-0.08	253574322	206092	77.47	1232	1239	1224	1599	861	1230	1230.40	6.56	30687	1240	1235	1225	1220	1210	1237	1222	2525	369	1000	910	1	1	252489230	3103	12.94	0.29	12	0.08	95.00	4239.00	1495	20221201	-17.79	1160	20231101	5.95	1478	-16.85	20230620	1160	5.95	20231101	1495	-17.79	20221201	1160	5.95	20231101	1.22	N	034830	1000	2524 억	16573025	N	N	105	N	N
43	20231123	150437	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1227	-3	5	-0.24	245383268	199422	74.96	1232	1239	1224	1599	861	1230	1230.47	6.56	28651	1240	1235	1225	1220	1210	1237	1222	2525	369	1000	910	1	1	252489230	3098	12.92	0.29	12	0.08	95.00	4239.00	1495	20221201	-17.93	1160	20231101	5.78	1478	-16.98	20230620	1160	5.78	20231101	1495	-17.93	20221201	1160	5.78	20231101	1.22	N	034830	1000	2524 억	16573025	N	N	73	N	N
44	20231123	140431	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1227	-3	5	-0.24	228846519	185932	69.89	1232	1239	1224	1599	861	1230	1230.81	6.56	23530	1240	1235	1225	1220	1210	1237	1222	2525	369	1000	910	1	1	252489230	3098	12.92	0.29	12	0.07	95.00	4239.00	1495	20221201	-17.93	1160	20231101	5.78	1478	-16.98	20230620	1160	5.78	20231101	1495	-17.93	20221201	1160	5.78	20231101	1.22	N	034830	1000	2524 억	16573025	N	N	73	N	N
45	20231123	130433	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1231	1	2	0.08	193685239	157263	59.11	1232	1239	1225	1599	861	1230	1231.60	6.56	19968	1240	1235	1225	1220	1210	1237	1222	2525	369	1000	910	1	1	252489230	3108	12.96	0.29	12	0.06	95.00	4239.00	1495	20221201	-17.66	1160	20231101	6.12	1478	-16.71	20230620	1160	6.12	20231101	1495	-17.66	20221201	1160	6.12	20231101	1.22	N	034830	1000	2524 억	16573025	N	N	73	N	N
46	20231123	120428	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1230	0	3	0.00	165781786	134596	50.59	1232	1239	1225	1599	861	1230	1231.70	6.56	13302	1240	1235	1225	1220	1210	1237	1222	2525	369	1000	910	1	1	252489230	3106	12.95	0.29	12	0.05	95.00	4239.00	1495	20221201	-17.73	1160	20231101	6.03	1478	-16.78	20230620	1160	6.03	20231101	1495	-17.73	20221201	1160	6.03	20231101	1.22	N	034830	1000	2524 억	16573025	N	N	73	N	N
47	20231123	110436	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1235	5	2	0.41	131668964	106865	40.17	1232	1239	1225	1599	861	1230	1232.11	6.56	10103	1240	1235	1225	1220	1210	1237	1222	2525	369	1000	910	1	1	252489230	3118	13.00	0.29	12	0.04	95.00	4239.00	1495	20221201	-17.39	1160	20231101	6.47	1478	-16.44	20230620	1160	6.47	20231101	1495	-17.39	20221201	1160	6.47	20231101	1.22	N	034830	1000	2524 억	16573025	N	N	73	N	N
48	20231123	100428	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1235	5	2	0.41	114155143	92678	34.84	1232	1239	1225	1599	861	1230	1231.74	6.56	9312	1240	1235	1225	1220	1210	1237	1222	2525	369	1000	910	1	1	252489230	3118	13.00	0.29	12	0.04	95.00	4239.00	1495	20221201	-17.39	1160	20231101	6.47	1478	-16.44	20230620	1160	6.47	20231101	1495	-17.39	20221201	1160	6.47	20231101	1.22	N	034830	1000	2524 억	16573025	N	N	73	N	N
49	20231123	090425	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1225	-5	5	-0.41	32019332	26060	9.80	1232	1233	1225	1599	861	1230	1228.68	6.56	-3365	1240	1235	1225	1220	1210	1237	1222	2525	369	1000	910	1	1	252489230	3093	12.89	0.29	12	0.01	95.00	4239.00	1495	20221201	-18.06	1160	20231101	5.60	1478	-17.12	20230620	1160	5.60	20231101	1495	-18.06	20221201	1160	5.60	20231101	1.22	N	034830	1000	2524 억	16573025	N	N	73	N	N
50	20231122	160413	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1230	10	2	0.82	324447543	264724	71.05	1220	1230	1215	1586	854	1220	1225.61	6.55	45646	1242	1230	1217	1205	1192	1237	1212	2525	366	1000	900	1	1	252489230	3106	12.95	0.29	12	0.10	95.00	4239.00	1495	20221201	-17.73	1160	20231101	6.03	1478	-16.78	20230620	1160	6.03	20231101	1495	-17.73	20221201	1160	6.03	20231101	1.21	N	034830	1000	2524 억	16527353	N	N	73	N	N
51	20231122	150422	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1230	10	2	0.82	306537211	250144	67.14	1220	1230	1215	1586	854	1220	1225.44	6.55	46424	1242	1230	1217	1205	1192	1237	1212	2525	366	1000	900	1	1	252489230	3106	12.95	0.29	12	0.10	95.00	4239.00	1495	20221201	-17.73	1160	20231101	6.03	1478	-16.78	20230620	1160	6.03	20231101	1495	-17.73	20221201	1160	6.03	20231101	1.21	N	034830	1000	2524 억	16527353	N	N	77	N	N
52	20231122	140415	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1229	9	2	0.74	247404795	202033	54.22	1220	1230	1215	1586	854	1220	1224.58	6.55	45350	1242	1230	1217	1205	1192	1237	1212	2525	366	1000	900	1	1	252489230	3103	12.94	0.29	12	0.08	95.00	4239.00	1495	20221201	-17.79	1160	20231101	5.95	1478	-16.85	20230620	1160	5.95	20231101	1495	-17.79	20221201	1160	5.95	20231101	1.21	N	034830	1000	2524 억	16527353	N	N	77	N	N
53	20231122	130431	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1227	7	2	0.57	222872652	182052	48.86	1220	1230	1215	1586	854	1220	1224.23	6.55	40321	1242	1230	1217	1205	1192	1237	1212	2525	366	1000	900	1	1	252489230	3098	12.92	0.29	12	0.07	95.00	4239.00	1495	20221201	-17.93	1160	20231101	5.78	1478	-16.98	20230620	1160	5.78	20231101	1495	-17.93	20221201	1160	5.78	20231101	1.21	N	034830	1000	2524 억	16527353	N	N	77	N	N
54	20231122	120433	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1224	4	2	0.33	214180199	174963	46.96	1220	1230	1215	1586	854	1220	1224.15	6.55	39562	1242	1230	1217	1205	1192	1237	1212	2525	366	1000	900	1	1	252489230	3090	12.88	0.29	12	0.07	95.00	4239.00	1495	20221201	-18.13	1160	20231101	5.52	1478	-17.19	20230620	1160	5.52	20231101	1495	-18.13	20221201	1160	5.52	20231101	1.21	N	034830	1000	2524 억	16527353	N	N	77	N	N
55	20231122	110448	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1226	6	2	0.49	165484260	135214	36.29	1220	1230	1215	1586	854	1220	1223.87	6.55	20626	1242	1230	1217	1205	1192	1237	1212	2525	366	1000	900	1	1	252489230	3096	12.91	0.29	12	0.05	95.00	4239.00	1495	20221201	-17.99	1160	20231101	5.69	1478	-17.05	20230620	1160	5.69	20231101	1495	-17.99	20221201	1160	5.69	20231101	1.21	N	034830	1000	2524 억	16527353	N	N	77	N	N
56	20231122	100438	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1226	6	2	0.49	76468652	62610	16.80	1220	1230	1215	1586	854	1220	1221.35	6.55	10570	1242	1230	1217	1205	1192	1237	1212	2525	366	1000	900	1	1	252489230	3096	12.91	0.29	12	0.02	95.00	4239.00	1495	20221201	-17.99	1160	20231101	5.69	1478	-17.05	20230620	1160	5.69	20231101	1495	-17.99	20221201	1160	5.69	20231101	1.21	N	034830	1000	2524 억	16527353	N	N	77	N	N
57	20231122	090415	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1217	-3	5	-0.25	20633533	16962	4.55	1220	1220	1215	1586	854	1220	1216.46	6.55	6299	1242	1230	1217	1205	1192	1237	1212	2525	366	1000	900	1	1	252489230	3073	12.81	0.29	12	0.01	95.00	4239.00	1495	20221201	-18.60	1160	20231101	4.91	1478	-17.66	20230620	1160	4.91	20231101	1495	-18.60	20221201	1160	4.91	20231101	1.21	N	034830	1000	2524 억	16527353	N	N	77	N	N
58	20231121	160418	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1220	18	2	1.50	450659259	369278	124.03	1204	1229	1204	1562	842	1202	1220.38	6.52	53638	1210	1206	1199	1195	1188	1208	1197	2525	360	1000	880	1	1	252489230	3080	12.84	0.29	12	0.15	95.00	4239.00	1495	20221201	-18.39	1160	20231101	5.17	1478	-17.46	20230620	1160	5.17	20231101	1495	-18.39	20221201	1160	5.17	20231101	1.21	N	034830	1000	2524 억	16459925	N	N	77	N	N
59	20231121	150419	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1219	17	2	1.41	434544397	356069	119.60	1204	1229	1204	1562	842	1202	1220.39	6.52	53469	1210	1206	1199	1195	1188	1208	1197	2525	360	1000	880	1	1	252489230	3078	12.83	0.29	12	0.14	95.00	4239.00	1495	20221201	-18.46	1160	20231101	5.09	1478	-17.52	20230620	1160	5.09	20231101	1495	-18.46	20221201	1160	5.09	20231101	1.21	N	034830	1000	2524 억	16459925	N	N	482	N	N
60	20231121	140413	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1219	17	2	1.41	391964435	321175	107.88	1204	1229	1204	1562	842	1202	1220.41	6.52	51469	1210	1206	1199	1195	1188	1208	1197	2525	360	1000	880	1	1	252489230	3078	12.83	0.29	12	0.13	95.00	4239.00	1495	20221201	-18.46	1160	20231101	5.09	1478	-17.52	20230620	1160	5.09	20231101	1495	-18.46	20221201	1160	5.09	20231101	1.21	N	034830	1000	2524 억	16459925	N	N	482	N	N
61	20231121	130413	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1221	19	2	1.58	329084618	269712	90.59	1204	1229	1204	1562	842	1202	1220.13	6.52	48448	1210	1206	1199	1195	1188	1208	1197	2525	360	1000	880	1	1	252489230	3083	12.85	0.29	12	0.11	95.00	4239.00	1495	20221201	-18.33	1160	20231101	5.26	1478	-17.39	20230620	1160	5.26	20231101	1495	-18.33	20221201	1160	5.26	20231101	1.21	N	034830	1000	2524 억	16459925	N	N	482	N	N
62	20231121	120412	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1226	24	2	2.00	286676048	235000	78.93	1204	1229	1204	1562	842	1202	1219.90	6.52	41022	1210	1206	1199	1195	1188	1208	1197	2525	360	1000	880	1	1	252489230	3096	12.91	0.29	12	0.09	95.00	4239.00	1495	20221201	-17.99	1160	20231101	5.69	1478	-17.05	20230620	1160	5.69	20231101	1495	-17.99	20221201	1160	5.69	20231101	1.21	N	034830	1000	2524 억	16459925	N	N	482	N	N
63	20231121	110412	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1226	24	2	2.00	203936026	167517	56.27	1204	1228	1204	1562	842	1202	1217.40	6.52	26186	1210	1206	1199	1195	1188	1208	1197	2525	360	1000	880	1	1	252489230	3096	12.91	0.29	12	0.07	95.00	4239.00	1495	20221201	-17.99	1160	20231101	5.69	1478	-17.05	20230620	1160	5.69	20231101	1495	-17.99	20221201	1160	5.69	20231101	1.21	N	034830	1000	2524 억	16459925	N	N	482	N	N
64	20231121	100403	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1218	16	2	1.33	105098882	86618	29.09	1204	1218	1204	1562	842	1202	1213.36	6.52	10339	1210	1206	1199	1195	1188	1208	1197	2525	360	1000	880	1	1	252489230	3075	12.82	0.29	12	0.03	95.00	4239.00	1495	20221201	-18.53	1160	20231101	5.00	1478	-17.59	20230620	1160	5.00	20231101	1495	-18.53	20221201	1160	5.00	20231101	1.21	N	034830	1000	2524 억	16459925	N	N	482	N	N
65	20231121	090408	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1206	4	2	0.33	4137034	3434	1.15	1204	1206	1204	1562	842	1202	1204.73	6.52	0	1210	1206	1199	1195	1188	1208	1197	2525	360	1000	880	1	1	252489230	3045	12.69	0.28	12	0.00	95.00	4239.00	1495	20221201	-19.33	1160	20231101	3.97	1478	-18.40	20230620	1160	3.97	20231101	1495	-19.33	20221201	1160	3.97	20231101	1.21	N	034830	1000	2524 억	16459925	N	N	482	N	N
66	20231120	160409	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1202	9	2	0.75	355297850	296426	149.29	1193	1203	1192	1550	836	1193	1198.60	6.52	88605	1201	1197	1189	1185	1177	1199	1187	2525	357	1000	880	1	1	252489230	3035	12.65	0.28	12	0.12	95.00	4239.00	1495	20221201	-19.60	1160	20231101	3.62	1478	-18.67	20230620	1160	3.62	20231101	1495	-19.60	20221201	1160	3.62	20231101	1.23	N	034830	1000	2524 억	16456799	N	N	482	N	N
67	20231120	150412	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1203	10	2	0.84	337868452	281928	141.99	1193	1203	1192	1550	836	1193	1198.42	6.52	89251	1201	1197	1189	1185	1177	1199	1187	2525	357	1000	880	1	1	252489230	3037	12.66	0.28	12	0.11	95.00	4239.00	1495	20221201	-19.53	1160	20231101	3.71	1478	-18.61	20230620	1160	3.71	20231101	1495	-19.53	20221201	1160	3.71	20231101	1.23	N	034830	1000	2524 억	16456799	N	N	159	N	N
68	20231120	140412	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1201	8	2	0.67	310833651	259431	130.66	1193	1203	1192	1550	836	1193	1198.14	6.52	81425	1201	1197	1189	1185	1177	1199	1187	2525	357	1000	880	1	1	252489230	3032	12.64	0.28	12	0.10	95.00	4239.00	1495	20221201	-19.67	1160	20231101	3.53	1478	-18.74	20230620	1160	3.53	20231101	1495	-19.67	20221201	1160	3.53	20231101	1.23	N	034830	1000	2524 억	16456799	N	N	159	N	N
69	20231120	130410	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1202	9	2	0.75	291236790	243121	122.45	1193	1202	1192	1550	836	1193	1197.91	6.52	71297	1201	1197	1189	1185	1177	1199	1187	2525	357	1000	880	1	1	252489230	3035	12.65	0.28	12	0.10	95.00	4239.00	1495	20221201	-19.60	1160	20231101	3.62	1478	-18.67	20230620	1160	3.62	20231101	1495	-19.60	20221201	1160	3.62	20231101	1.23	N	034830	1000	2524 억	16456799	N	N	159	N	N
70	20231120	120410	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1202	9	2	0.75	256677431	214354	107.96	1193	1202	1192	1550	836	1193	1197.45	6.52	67873	1201	1197	1189	1185	1177	1199	1187	2525	357	1000	880	1	1	252489230	3035	12.65	0.28	12	0.08	95.00	4239.00	1495	20221201	-19.60	1160	20231101	3.62	1478	-18.67	20230620	1160	3.62	20231101	1495	-19.60	20221201	1160	3.62	20231101	1.23	N	034830	1000	2524 억	16456799	N	N	159	N	N
71	20231120	110409	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1199	6	2	0.50	169914743	142008	71.52	1193	1199	1192	1550	836	1193	1196.52	6.52	29745	1201	1197	1189	1185	1177	1199	1187	2525	357	1000	880	1	1	252489230	3027	12.62	0.28	12	0.06	95.00	4239.00	1495	20221201	-19.80	1160	20231101	3.36	1478	-18.88	20230620	1160	3.36	20231101	1495	-19.80	20221201	1160	3.36	20231101	1.23	N	034830	1000	2524 억	16456799	N	N	159	N	N
72	20231120	100408	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1198	5	2	0.42	133917000	111966	56.39	1193	1199	1192	1550	836	1193	1196.05	6.52	28481	1201	1197	1189	1185	1177	1199	1187	2525	357	1000	880	1	1	252489230	3025	12.61	0.28	12	0.04	95.00	4239.00	1495	20221201	-19.87	1160	20231101	3.28	1478	-18.94	20230620	1160	3.28	20231101	1495	-19.87	20221201	1160	3.28	20231101	1.23	N	034830	1000	2524 억	16456799	N	N	159	N	N
73	20231120	090411	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1194	1	2	0.08	15782577	13229	6.66	1193	1194	1192	1550	836	1193	1193.03	6.52	10386	1201	1197	1189	1185	1177	1199	1187	2525	357	1000	880	1	1	252489230	3015	12.57	0.28	12	0.01	95.00	4239.00	1495	20221201	-20.13	1160	20231101	2.93	1478	-19.22	20230620	1160	2.93	20231101	1495	-20.13	20221201	1160	2.93	20231101	1.23	N	034830	1000	2524 억	16456799	N	N	159	N	N
74	20231117	160419	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1193	5	2	0.42	233309249	196257	91.16	1187	1193	1181	1544	832	1188	1188.78	6.51	28100	1196	1192	1186	1182	1176	1194	1184	2525	356	1000	870	1	1	252489230	3012	12.56	0.28	12	0.08	95.00	4239.00	1495	20221201	-20.20	1160	20231101	2.84	1478	-19.28	20230620	1160	2.84	20231101	1495	-20.20	20221201	1160	2.84	20231101	1.23	N	034830	1000	2524 억	16437327	N	N	159	N	N
75	20231117	150421	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1191	3	2	0.25	208120547	175131	81.34	1187	1193	1181	1544	832	1188	1188.37	6.51	33612	1196	1192	1186	1182	1176	1194	1184	2525	356	1000	870	1	1	252489230	3007	12.54	0.28	12	0.07	95.00	4239.00	1495	20221201	-20.33	1160	20231101	2.67	1478	-19.42	20230620	1160	2.67	20231101	1495	-20.33	20221201	1160	2.67	20231101	1.23	N	034830	1000	2524 억	16437327	N	N	0	N	N
76	20231117	140421	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1190	2	2	0.17	180485190	151928	70.57	1187	1191	1181	1544	832	1188	1187.97	6.51	33720	1196	1192	1186	1182	1176	1194	1184	2525	356	1000	870	1	1	252489230	3005	12.53	0.28	12	0.06	95.00	4239.00	1495	20221201	-20.40	1160	20231101	2.59	1478	-19.49	20230620	1160	2.59	20231101	1495	-20.40	20221201	1160	2.59	20231101	1.23	N	034830	1000	2524 억	16437327	N	N	0	N	N
77	20231117	130418	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1187	-1	5	-0.08	124876762	105146	48.84	1187	1191	1181	1544	832	1188	1187.65	6.51	12021	1196	1192	1186	1182	1176	1194	1184	2525	356	1000	870	1	1	252489230	2997	12.49	0.28	12	0.04	95.00	4239.00	1495	20221201	-20.60	1160	20231101	2.33	1478	-19.69	20230620	1160	2.33	20231101	1495	-20.60	20221201	1160	2.33	20231101	1.23	N	034830	1000	2524 억	16437327	N	N	0	N	N
78	20231117	120418	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1188	0	3	0.00	94464863	79547	36.95	1187	1191	1181	1544	832	1188	1187.54	6.51	1130	1196	1192	1186	1182	1176	1194	1184	2525	356	1000	870	1	1	252489230	3000	12.51	0.28	12	0.03	95.00	4239.00	1495	20221201	-20.54	1160	20231101	2.41	1478	-19.62	20230620	1160	2.41	20231101	1495	-20.54	20221201	1160	2.41	20231101	1.23	N	034830	1000	2524 억	16437327	N	N	0	N	N
79	20231117	110420	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1189	1	2	0.08	74528827	62753	29.15	1187	1191	1181	1544	832	1188	1187.65	6.51	-4009	1196	1192	1186	1182	1176	1194	1184	2525	356	1000	870	1	1	252489230	3002	12.52	0.28	12	0.02	95.00	4239.00	1495	20221201	-20.47	1160	20231101	2.50	1478	-19.55	20230620	1160	2.50	20231101	1495	-20.47	20221201	1160	2.50	20231101	1.23	N	034830	1000	2524 억	16437327	N	N	0	N	N
80	20231117	100420	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1186	-2	5	-0.17	55445887	46708	21.69	1187	1191	1181	1544	832	1188	1187.07	6.51	-7000	1196	1192	1186	1182	1176	1194	1184	2525	356	1000	870	1	1	252489230	2995	12.48	0.28	12	0.02	95.00	4239.00	1495	20221201	-20.67	1160	20231101	2.24	1478	-19.76	20230620	1160	2.24	20231101	1495	-20.67	20221201	1160	2.24	20231101	1.23	N	034830	1000	2524 억	16437327	N	N	0	N	N
81	20231117	090420	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1182	-6	5	-0.51	9936243	8398	3.90	1187	1187	1181	1544	832	1188	1183.17	6.51	715	1196	1192	1186	1182	1176	1194	1184	2525	356	1000	870	1	1	252489230	2984	12.44	0.28	12	0.00	95.00	4239.00	1495	20221201	-20.94	1160	20231101	1.90	1478	-20.03	20230620	1160	1.90	20231101	1495	-20.94	20221201	1160	1.90	20231101	1.23	N	034830	1000	2524 억	16437327	N	N	0	N	N
82	20231116	160418	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1189	6	2	0.51	246637013	208155	56.62	1185	1190	1180	1537	829	1183	1184.87	6.51	18227	1189	1186	1180	1177	1171	1187	1178	2525	354	1000	870	1	1	252489230	3002	12.52	0.28	12	0.08	95.00	4239.00	1495	20221201	-20.47	1160	20231101	2.50	1478	-19.55	20230620	1160	2.50	20231101	1495	-20.47	20221201	1160	2.50	20231101	1.23	N	034830	1000	2524 억	16432548	N	N	0	N	N
83	20231116	150418	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1188	5	2	0.42	217685952	183789	49.99	1185	1190	1180	1537	829	1183	1184.43	6.51	20695	1189	1186	1180	1177	1171	1187	1178	2525	354	1000	870	1	1	252489230	3000	12.51	0.28	12	0.07	95.00	4239.00	1495	20221201	-20.54	1160	20231101	2.41	1478	-19.62	20230620	1160	2.41	20231101	1495	-20.54	20221201	1160	2.41	20231101	1.23	N	034830	1000	2524 억	16432548	N	N	0	N	N
84	20231116	140410	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1188	5	2	0.42	188763292	159418	43.36	1185	1190	1180	1537	829	1183	1184.08	6.51	4565	1189	1186	1180	1177	1171	1187	1178	2525	354	1000	870	1	1	252489230	3000	12.51	0.28	12	0.06	95.00	4239.00	1495	20221201	-20.54	1160	20231101	2.41	1478	-19.62	20230620	1160	2.41	20231101	1495	-20.54	20221201	1160	2.41	20231101	1.23	N	034830	1000	2524 억	16432548	N	N	0	N	N
85	20231116	130418	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1183	0	3	0.00	127592375	107851	29.34	1185	1186	1180	1537	829	1183	1183.04	6.51	-12392	1189	1186	1180	1177	1171	1187	1178	2525	354	1000	870	1	1	252489230	2987	12.45	0.28	12	0.04	95.00	4239.00	1495	20221201	-20.87	1160	20231101	1.98	1478	-19.96	20230620	1160	1.98	20231101	1495	-20.87	20221201	1160	1.98	20231101	1.23	N	034830	1000	2524 억	16432548	N	N	0	N	N
86	20231116	120419	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1181	-2	5	-0.17	86587566	73134	19.89	1185	1186	1180	1537	829	1183	1183.96	6.51	-16360	1189	1186	1180	1177	1171	1187	1178	2525	354	1000	870	1	1	252489230	2982	12.43	0.28	12	0.03	95.00	4239.00	1495	20221201	-21.00	1160	20231101	1.81	1478	-20.09	20230620	1160	1.81	20231101	1495	-21.00	20221201	1160	1.81	20231101	1.23	N	034830	1000	2524 억	16432548	N	N	0	N	N
87	20231116	110416	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1185	2	2	0.17	67634330	57115	15.54	1185	1186	1180	1537	829	1183	1184.18	6.51	-21187	1189	1186	1180	1177	1171	1187	1178	2525	354	1000	870	1	1	252489230	2992	12.47	0.28	12	0.02	95.00	4239.00	1495	20221201	-20.74	1160	20231101	2.16	1478	-19.82	20230620	1160	2.16	20231101	1495	-20.74	20221201	1160	2.16	20231101	1.23	N	034830	1000	2524 억	16432548	N	N	0	N	N
88	20231116	100416	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1185	2	2	0.17	3880722	3278	0.89	1185	1185	1180	1537	829	1183	1183.87	6.51	-25	1189	1186	1180	1177	1171	1187	1178	2525	354	1000	870	1	1	252489230	2992	12.47	0.28	12	0.00	95.00	4239.00	1495	20221201	-20.74	1160	20231101	2.16	1478	-19.82	20230620	1160	2.16	20231101	1495	-20.74	20221201	1160	2.16	20231101	1.23	N	034830	1000	2524 억	16432548	N	N	0	N	N
89	20231116	090415	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1183	0	3	0.00	0	0	0.00	0	0	0	1537	829	1183	0.00	6.51	0	1189	1186	1180	1177	1171	1187	1178	2525	354	1000	870	1	1	252489230	2987	12.45	0.28	12	0.00	95.00	4239.00	1495	20221201	-20.87	1160	20231101	1.98	1478	-19.96	20230620	1160	1.98	20231101	1495	-20.87	20221201	1160	1.98	20231101	1.23	N	034830	1000	2524 억	16432548	N	N	0	N	N
90	20231115	160353	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1183	9	2	0.77	431113633	365914	204.90	1175	1183	1174	1526	822	1174	1178.16	6.50	8472	1180	1176	1174	1170	1168	1179	1173	2525	352	1000	860	1	1	252489230	2987	12.45	0.28	12	0.14	95.00	4239.00	1495	20221201	-20.87	1160	20231101	1.98	1478	-19.96	20230620	1160	1.98	20231101	1495	-20.87	20221201	1160	1.98	20231101	1.22	N	034830	1000	2524 억	16422994	N	N	897	N	N
91	20231115	150421	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1182	8	2	0.68	421520123	357802	200.36	1175	1183	1174	1526	822	1174	1178.08	6.50	5778	1180	1176	1174	1170	1168	1179	1173	2525	352	1000	860	1	1	252489230	2984	12.44	0.28	12	0.14	95.00	4239.00	1495	20221201	-20.94	1160	20231101	1.90	1478	-20.03	20230620	1160	1.90	20231101	1495	-20.94	20221201	1160	1.90	20231101	1.22	N	034830	1000	2524 억	16422994	N	N	897	N	N
92	20231115	140424	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1179	5	2	0.43	360038796	305703	171.18	1175	1181	1174	1526	822	1174	1177.74	6.50	6536	1180	1176	1174	1170	1168	1179	1173	2525	352	1000	860	1	1	252489230	2977	12.41	0.28	12	0.12	95.00	4239.00	1495	20221201	-21.14	1160	20231101	1.64	1478	-20.23	20230620	1160	1.64	20231101	1495	-21.14	20221201	1160	1.64	20231101	1.22	N	034830	1000	2524 억	16422994	N	N	897	N	N
93	20231115	130423	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1178	4	2	0.34	311263343	264342	148.02	1175	1181	1174	1526	822	1174	1177.50	6.50	12385	1180	1176	1174	1170	1168	1179	1173	2525	352	1000	860	1	1	252489230	2974	12.40	0.28	12	0.10	95.00	4239.00	1495	20221201	-21.20	1160	20231101	1.55	1478	-20.30	20230620	1160	1.55	20231101	1495	-21.20	20221201	1160	1.55	20231101	1.22	N	034830	1000	2524 억	16422994	N	N	897	N	N
94	20231115	120424	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1178	4	2	0.34	279658306	237498	132.99	1175	1181	1174	1526	822	1174	1177.52	6.50	12992	1180	1176	1174	1170	1168	1179	1173	2525	352	1000	860	1	1	252489230	2974	12.40	0.28	12	0.09	95.00	4239.00	1495	20221201	-21.20	1160	20231101	1.55	1478	-20.30	20230620	1160	1.55	20231101	1495	-21.20	20221201	1160	1.55	20231101	1.22	N	034830	1000	2524 억	16422994	N	N	897	N	N
95	20231115	110425	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1177	3	2	0.26	230125032	195445	109.44	1175	1181	1174	1526	822	1174	1177.44	6.50	14836	1180	1176	1174	1170	1168	1179	1173	2525	352	1000	860	1	1	252489230	2972	12.39	0.28	12	0.08	95.00	4239.00	1495	20221201	-21.27	1160	20231101	1.47	1478	-20.37	20230620	1160	1.47	20231101	1495	-21.27	20221201	1160	1.47	20231101	1.22	N	034830	1000	2524 억	16422994	N	N	897	N	N
96	20231115	100424	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1176	2	2	0.17	158206757	134283	75.19	1175	1181	1175	1526	822	1174	1178.16	6.50	14509	1180	1176	1174	1170	1168	1179	1173	2525	352	1000	860	1	1	252489230	2969	12.38	0.28	12	0.05	95.00	4239.00	1495	20221201	-21.34	1160	20231101	1.38	1478	-20.43	20230620	1160	1.38	20231101	1495	-21.34	20221201	1160	1.38	20231101	1.22	N	034830	1000	2524 억	16422994	N	N	897	N	N
97	20231115	090420	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1177	3	2	0.26	1769073	1505	0.84	1175	1177	1175	1526	822	1174	1175.46	6.50	178	1180	1176	1174	1170	1168	1179	1173	2525	352	1000	860	1	1	252489230	2972	12.39	0.28	12	0.00	95.00	4239.00	1495	20221201	-21.27	1160	20231101	1.47	1478	-20.37	20230620	1160	1.47	20231101	1495	-21.27	20221201	1160	1.47	20231101	1.22	N	034830	1000	2524 억	16422994	N	N	897	N	N
98	20231114	160416	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1174	1	2	0.09	208814433	177830	66.81	1173	1178	1172	1524	822	1173	1174.24	6.50	2693	1183	1178	1173	1168	1163	1175	1165	2525	351	1000	860	1	1	252489230	2964	12.36	0.28	12	0.07	95.00	4239.00	1495	20221201	-21.47	1160	20231101	1.21	1478	-20.57	20230620	1160	1.21	20231101	1495	-21.47	20221201	1160	1.21	20231101	1.24	N	034830	1000	2524 억	16417317	N	N	897	N	N
99	20231114	150417	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1175	2	2	0.17	191363282	162954	61.22	1173	1178	1172	1524	822	1173	1174.34	6.50	1305	1183	1178	1173	1168	1163	1175	1165	2525	351	1000	860	1	1	252489230	2967	12.37	0.28	12	0.06	95.00	4239.00	1495	20221201	-21.40	1160	20231101	1.29	1478	-20.50	20230620	1160	1.29	20231101	1495	-21.40	20221201	1160	1.29	20231101	1.24	N	034830	1000	2524 억	16417317	N	N	197	N	N
100	20231114	140416	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1173	0	3	0.00	167675853	142763	53.64	1173	1178	1172	1524	822	1173	1174.51	6.50	1830	1183	1178	1173	1168	1163	1175	1165	2525	351	1000	860	1	1	252489230	2962	12.35	0.28	12	0.06	95.00	4239.00	1495	20221201	-21.54	1160	20231101	1.12	1478	-20.64	20230620	1160	1.12	20231101	1495	-21.54	20221201	1160	1.12	20231101	1.24	N	034830	1000	2524 억	16417317	N	N	197	N	N
101	20231114	130418	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1174	1	2	0.09	123296294	105000	39.45	1173	1177	1172	1524	822	1173	1174.25	6.50	3789	1183	1178	1173	1168	1163	1175	1165	2525	351	1000	860	1	1	252489230	2964	12.36	0.28	12	0.04	95.00	4239.00	1495	20221201	-21.47	1160	20231101	1.21	1478	-20.57	20230620	1160	1.21	20231101	1495	-21.47	20221201	1160	1.21	20231101	1.24	N	034830	1000	2524 억	16417317	N	N	197	N	N
102	20231114	120418	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1175	2	2	0.17	102188526	87027	32.70	1173	1177	1172	1524	822	1173	1174.22	6.50	594	1183	1178	1173	1168	1163	1175	1165	2525	351	1000	860	1	1	252489230	2967	12.37	0.28	12	0.03	95.00	4239.00	1495	20221201	-21.40	1160	20231101	1.29	1478	-20.50	20230620	1160	1.29	20231101	1495	-21.40	20221201	1160	1.29	20231101	1.24	N	034830	1000	2524 억	16417317	N	N	197	N	N
103	20231114	110422	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1173	0	3	0.00	84283125	71760	26.96	1173	1177	1172	1524	822	1173	1174.52	6.50	3310	1183	1178	1173	1168	1163	1175	1165	2525	351	1000	860	1	1	252489230	2962	12.35	0.28	12	0.03	95.00	4239.00	1495	20221201	-21.54	1160	20231101	1.12	1478	-20.64	20230620	1160	1.12	20231101	1495	-21.54	20221201	1160	1.12	20231101	1.24	N	034830	1000	2524 억	16417317	N	N	197	N	N
104	20231114	100418	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1174	1	2	0.09	47249071	40230	15.11	1173	1176	1173	1524	822	1173	1174.48	6.50	6079	1183	1178	1173	1168	1163	1175	1165	2525	351	1000	860	1	1	252489230	2964	12.36	0.28	12	0.02	95.00	4239.00	1495	20221201	-21.47	1160	20231101	1.21	1478	-20.57	20230620	1160	1.21	20231101	1495	-21.47	20221201	1160	1.21	20231101	1.24	N	034830	1000	2524 억	16417317	N	N	197	N	N
105	20231114	090414	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1173	0	3	0.00	552498	471	0.18	1173	1174	1173	1524	822	1173	1173.07	6.50	0	1183	1178	1173	1168	1163	1175	1165	2525	351	1000	860	1	1	252489230	2962	12.35	0.28	12	0.00	95.00	4239.00	1495	20221201	-21.54	1160	20231101	1.12	1478	-20.64	20230620	1160	1.12	20231101	1495	-21.54	20221201	1160	1.12	20231101	1.24	N	034830	1000	2524 억	16417317	N	N	197	N	N
106	20231113	160412	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1173	-1	5	-0.09	308627769	263309	257.24	1174	1178	1168	1526	822	1174	1172.11	6.55	-32518	1181	1177	1173	1169	1165	1178	1170	2525	352	1000	860	1	1	252489230	2962	12.35	0.28	12	0.10	95.00	4239.00	1495	20221201	-21.54	1160	20231101	1.12	1478	-20.64	20230620	1160	1.12	20231101	1495	-21.54	20221201	1160	1.12	20231101	1.22	N	034830	1000	2524 억	16550289	N	N	197	N	N
107	20231113	150411	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1170	-4	5	-0.34	284877281	243008	237.41	1174	1178	1168	1526	822	1174	1172.30	6.55	-23552	1181	1177	1173	1169	1165	1178	1170	2525	352	1000	860	1	1	252489230	2954	12.32	0.28	12	0.10	95.00	4239.00	1495	20221201	-21.74	1160	20231101	0.86	1478	-20.84	20230620	1160	0.86	20231101	1495	-21.74	20221201	1160	0.86	20231101	1.22	N	034830	1000	2524 억	16550289	N	N	96	N	N
108	20231113	140409	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1168	-6	5	-0.51	225698267	192470	188.03	1174	1178	1168	1526	822	1174	1172.64	6.55	-34052	1181	1177	1173	1169	1165	1178	1170	2525	352	1000	860	1	1	252489230	2949	12.29	0.28	12	0.08	95.00	4239.00	1495	20221201	-21.87	1160	20231101	0.69	1478	-20.97	20230620	1160	0.69	20231101	1495	-21.87	20221201	1160	0.69	20231101	1.22	N	034830	1000	2524 억	16550289	N	N	96	N	N
109	20231113	130409	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1169	-5	5	-0.43	197154614	168039	164.16	1174	1178	1168	1526	822	1174	1173.27	6.55	-24652	1181	1177	1173	1169	1165	1178	1170	2525	352	1000	860	1	1	252489230	2952	12.31	0.28	12	0.07	95.00	4239.00	1495	20221201	-21.81	1160	20231101	0.78	1478	-20.91	20230620	1160	0.78	20231101	1495	-21.81	20221201	1160	0.78	20231101	1.22	N	034830	1000	2524 억	16550289	N	N	96	N	N
110	20231113	120409	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1170	-4	5	-0.34	169538570	144425	141.10	1174	1178	1170	1526	822	1174	1173.89	6.55	-12298	1181	1177	1173	1169	1165	1178	1170	2525	352	1000	860	1	1	252489230	2954	12.32	0.28	12	0.06	95.00	4239.00	1495	20221201	-21.74	1160	20231101	0.86	1478	-20.84	20230620	1160	0.86	20231101	1495	-21.74	20221201	1160	0.86	20231101	1.22	N	034830	1000	2524 억	16550289	N	N	96	N	N
111	20231113	110408	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1173	-1	5	-0.09	110513895	94045	91.88	1174	1178	1173	1526	822	1174	1175.12	6.55	-2337	1181	1177	1173	1169	1165	1178	1170	2525	352	1000	860	1	1	252489230	2962	12.35	0.28	12	0.04	95.00	4239.00	1495	20221201	-21.54	1160	20231101	1.12	1478	-20.64	20230620	1160	1.12	20231101	1495	-21.54	20221201	1160	1.12	20231101	1.22	N	034830	1000	2524 억	16550289	N	N	96	N	N
112	20231113	100407	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1177	3	2	0.26	47947326	40769	39.83	1174	1178	1174	1526	822	1174	1176.07	6.55	8668	1181	1177	1173	1169	1165	1178	1170	2525	352	1000	860	1	1	252489230	2972	12.39	0.28	12	0.02	95.00	4239.00	1495	20221201	-21.27	1160	20231101	1.47	1478	-20.37	20230620	1160	1.47	20231101	1495	-21.27	20221201	1160	1.47	20231101	1.22	N	034830	1000	2524 억	16550289	N	N	96	N	N
113	20231113	090410	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1175	1	2	0.09	1258707	1072	1.05	1174	1175	1174	1526	822	1174	1174.17	6.55	238	1181	1177	1173	1169	1165	1178	1170	2525	352	1000	860	1	1	252489230	2967	12.37	0.28	12	0.00	95.00	4239.00	1495	20221201	-21.40	1160	20231101	1.29	1478	-20.50	20230620	1160	1.29	20231101	1495	-21.40	20221201	1160	1.29	20231101	1.22	N	034830	1000	2524 억	16550289	N	N	96	N	N
114	20231110	160427	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1174	0	3	0.00	119776074	102238	64.32	1174	1177	1169	1526	822	1174	1171.52	6.56	-8745	1178	1176	1172	1170	1166	1177	1171	2525	352	1000	860	1	1	252489230	2964	12.36	0.28	12	0.04	95.00	4239.00	1495	20221201	-21.47	1160	20231101	1.21	1478	-20.57	20230620	1160	1.21	20231101	1495	-21.47	20221201	1160	1.21	20231101	1.21	N	034830	1000	2524 억	16557455	N	N	96	N	N
115	20231110	150416	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1171	-3	5	-0.26	91299137	77936	49.03	1174	1177	1169	1526	822	1174	1171.46	6.56	-8141	1178	1176	1172	1170	1166	1177	1171	2525	352	1000	860	1	1	252489230	2957	12.33	0.28	12	0.03	95.00	4239.00	1495	20221201	-21.67	1160	20231101	0.95	1478	-20.77	20230620	1160	0.95	20231101	1495	-21.67	20221201	1160	0.95	20231101	1.21	N	034830	1000	2524 억	16557455	N	N	179	N	N
116	20231110	140412	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1175	1	2	0.09	74041179	63220	39.78	1174	1175	1169	1526	822	1174	1171.17	6.56	-3575	1178	1176	1172	1170	1166	1177	1171	2525	352	1000	860	1	1	252489230	2967	12.37	0.28	12	0.03	95.00	4239.00	1495	20221201	-21.40	1160	20231101	1.29	1478	-20.50	20230620	1160	1.29	20231101	1495	-21.40	20221201	1160	1.29	20231101	1.21	N	034830	1000	2524 억	16557455	N	N	179	N	N
117	20231110	130414	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1172	-2	5	-0.17	65535296	55962	35.21	1174	1175	1169	1526	822	1174	1171.07	6.56	-932	1178	1176	1172	1170	1166	1177	1171	2525	352	1000	860	1	1	252489230	2959	12.34	0.28	12	0.02	95.00	4239.00	1495	20221201	-21.61	1160	20231101	1.03	1478	-20.70	20230620	1160	1.03	20231101	1495	-21.61	20221201	1160	1.03	20231101	1.21	N	034830	1000	2524 억	16557455	N	N	179	N	N
118	20231110	120414	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1171	-3	5	-0.26	52427473	44777	28.17	1174	1174	1169	1526	822	1174	1170.86	6.56	-2322	1178	1176	1172	1170	1166	1177	1171	2525	352	1000	860	1	1	252489230	2957	12.33	0.28	12	0.02	95.00	4239.00	1495	20221201	-21.67	1160	20231101	0.95	1478	-20.77	20230620	1160	0.95	20231101	1495	-21.67	20221201	1160	0.95	20231101	1.21	N	034830	1000	2524 억	16557455	N	N	179	N	N
119	20231110	110411	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1171	-3	5	-0.26	46913493	40070	25.21	1174	1174	1169	1526	822	1174	1170.79	6.56	-1958	1178	1176	1172	1170	1166	1177	1171	2525	352	1000	860	1	1	252489230	2957	12.33	0.28	12	0.02	95.00	4239.00	1495	20221201	-21.67	1160	20231101	0.95	1478	-20.77	20230620	1160	0.95	20231101	1495	-21.67	20221201	1160	0.95	20231101	1.21	N	034830	1000	2524 억	16557455	N	N	179	N	N
120	20231110	100413	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1169	-5	5	-0.43	37019992	31617	19.89	1174	1174	1169	1526	822	1174	1170.89	6.56	-3696	1178	1176	1172	1170	1166	1177	1171	2525	352	1000	860	1	1	252489230	2952	12.31	0.28	12	0.01	95.00	4239.00	1495	20221201	-21.81	1160	20231101	0.78	1478	-20.91	20230620	1160	0.78	20231101	1495	-21.81	20221201	1160	0.78	20231101	1.21	N	034830	1000	2524 억	16557455	N	N	179	N	N
121	20231110	090407	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1173	-1	5	-0.09	6526992	5561	3.50	1174	1174	1173	1526	822	1174	1173.71	6.56	-573	1178	1176	1172	1170	1166	1177	1171	2525	352	1000	860	1	1	252489230	2962	12.35	0.28	12	0.00	95.00	4239.00	1495	20221201	-21.54	1160	20231101	1.12	1478	-20.64	20230620	1160	1.12	20231101	1495	-21.54	20221201	1160	1.12	20231101	1.21	N	034830	1000	2524 억	16557455	N	N	179	N	N
122	20231109	160402	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1174	2	2	0.17	185764036	158612	34.84	1172	1174	1168	1523	821	1172	1171.19	6.58	-11936	1192	1181	1174	1163	1156	1178	1160	2525	351	1000	860	1	1	252489230	2964	12.36	0.28	12	0.06	95.00	4239.00	1495	20221201	-21.47	1160	20231101	1.21	1478	-20.57	20230620	1160	1.21	20231101	1495	-21.47	20221201	1160	1.21	20231101	1.21	N	034830	1000	2524 억	16610120	N	N	179	N	N
123	20231109	150404	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1173	1	2	0.09	171952428	146835	32.25	1172	1174	1168	1523	821	1172	1171.06	6.58	-9625	1192	1181	1174	1163	1156	1178	1160	2525	351	1000	860	1	1	252489230	2962	12.35	0.28	12	0.06	95.00	4239.00	1495	20221201	-21.54	1160	20231101	1.12	1478	-20.64	20230620	1160	1.12	20231101	1495	-21.54	20221201	1160	1.12	20231101	1.21	N	034830	1000	2524 억	16610120	N	N	90	N	N
124	20231109	140402	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1172	0	3	0.00	162895748	139113	30.56	1172	1174	1168	1523	821	1172	1170.96	6.58	-8251	1192	1181	1174	1163	1156	1178	1160	2525	351	1000	860	1	1	252489230	2959	12.34	0.28	12	0.06	95.00	4239.00	1495	20221201	-21.61	1160	20231101	1.03	1478	-20.70	20230620	1160	1.03	20231101	1495	-21.61	20221201	1160	1.03	20231101	1.21	N	034830	1000	2524 억	16610120	N	N	90	N	N
125	20231109	130404	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1173	1	2	0.09	141418228	120803	26.53	1172	1174	1168	1523	821	1172	1170.65	6.58	-10888	1192	1181	1174	1163	1156	1178	1160	2525	351	1000	860	1	1	252489230	2962	12.35	0.28	12	0.05	95.00	4239.00	1495	20221201	-21.54	1160	20231101	1.12	1478	-20.64	20230620	1160	1.12	20231101	1495	-21.54	20221201	1160	1.12	20231101	1.21	N	034830	1000	2524 억	16610120	N	N	90	N	N
126	20231109	120405	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1172	0	3	0.00	125842902	107520	23.62	1172	1174	1168	1523	821	1172	1170.41	6.58	-9008	1192	1181	1174	1163	1156	1178	1160	2525	351	1000	860	1	1	252489230	2959	12.34	0.28	12	0.04	95.00	4239.00	1495	20221201	-21.61	1160	20231101	1.03	1478	-20.70	20230620	1160	1.03	20231101	1495	-21.61	20221201	1160	1.03	20231101	1.21	N	034830	1000	2524 억	16610120	N	N	90	N	N
127	20231109	110404	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1172	0	3	0.00	118954971	101643	22.33	1172	1174	1168	1523	821	1172	1170.32	6.58	-8116	1192	1181	1174	1163	1156	1178	1160	2525	351	1000	860	1	1	252489230	2959	12.34	0.28	12	0.04	95.00	4239.00	1495	20221201	-21.61	1160	20231101	1.03	1478	-20.70	20230620	1160	1.03	20231101	1495	-21.61	20221201	1160	1.03	20231101	1.21	N	034830	1000	2524 억	16610120	N	N	90	N	N
128	20231109	100401	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1171	-1	5	-0.09	82510467	70479	15.48	1172	1174	1169	1523	821	1172	1170.71	6.58	-7018	1192	1181	1174	1163	1156	1178	1160	2525	351	1000	860	1	1	252489230	2957	12.33	0.28	12	0.03	95.00	4239.00	1495	20221201	-21.67	1160	20231101	0.95	1478	-20.77	20230620	1160	0.95	20231101	1495	-21.67	20221201	1160	0.95	20231101	1.21	N	034830	1000	2524 억	16610120	N	N	90	N	N
129	20231109	090402	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1171	-1	5	-0.09	10228387	8729	1.92	1172	1173	1171	1523	821	1172	1171.77	6.58	-465	1192	1181	1174	1163	1156	1178	1160	2525	351	1000	860	1	1	252489230	2957	12.33	0.28	12	0.00	95.00	4239.00	1495	20221201	-21.67	1160	20231101	0.95	1478	-20.77	20230620	1160	0.95	20231101	1495	-21.67	20221201	1160	0.95	20231101	1.21	N	034830	1000	2524 억	16610120	N	N	90	N	N
130	20231108	160400	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1172	-8	5	-0.68	530312475	451426	191.76	1181	1185	1167	1534	826	1180	1174.78	6.69	-279293	1197	1188	1179	1170	1161	1184	1166	2525	354	1000	870	1	1	252489230	2959	12.34	0.28	12	0.18	95.00	4239.00	1495	20221201	-21.61	1160	20231101	1.03	1478	-20.70	20230620	1160	1.03	20231101	1495	-21.61	20221201	1160	1.03	20231101	1.24	N	034830	1000	2524 억	16889102	N	N	90	N	N
131	20231108	150403	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1170	-10	5	-0.85	502663679	427813	181.73	1181	1185	1167	1534	826	1180	1174.96	6.69	-271463	1197	1188	1179	1170	1161	1184	1166	2525	354	1000	870	1	1	252489230	2954	12.32	0.28	12	0.17	95.00	4239.00	1495	20221201	-21.74	1160	20231101	0.86	1478	-20.84	20230620	1160	0.86	20231101	1495	-21.74	20221201	1160	0.86	20231101	1.24	N	034830	1000	2524 억	16889102	N	N	0	N	N
132	20231108	140401	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1173	-7	5	-0.59	446991598	380245	161.53	1181	1185	1167	1534	826	1180	1175.54	6.69	-241592	1197	1188	1179	1170	1161	1184	1166	2525	354	1000	870	1	1	252489230	2962	12.35	0.28	12	0.15	95.00	4239.00	1495	20221201	-21.54	1160	20231101	1.12	1478	-20.64	20230620	1160	1.12	20231101	1495	-21.54	20221201	1160	1.12	20231101	1.24	N	034830	1000	2524 억	16889102	N	N	0	N	N
133	20231108	130402	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1174	-6	5	-0.51	306718579	260534	110.67	1181	1185	1173	1534	826	1180	1177.27	6.69	-197613	1197	1188	1179	1170	1161	1184	1166	2525	354	1000	870	1	1	252489230	2964	12.36	0.28	12	0.10	95.00	4239.00	1495	20221201	-21.47	1160	20231101	1.21	1478	-20.57	20230620	1160	1.21	20231101	1495	-21.47	20221201	1160	1.21	20231101	1.24	N	034830	1000	2524 억	16889102	N	N	0	N	N
134	20231108	120402	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1177	-3	5	-0.25	236735345	200972	85.37	1181	1185	1176	1534	826	1180	1177.95	6.69	-147125	1197	1188	1179	1170	1161	1184	1166	2525	354	1000	870	1	1	252489230	2972	12.39	0.28	12	0.08	95.00	4239.00	1495	20221201	-21.27	1160	20231101	1.47	1478	-20.37	20230620	1160	1.47	20231101	1495	-21.27	20221201	1160	1.47	20231101	1.24	N	034830	1000	2524 억	16889102	N	N	0	N	N
135	20231108	110400	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1178	-2	5	-0.17	189602310	160978	68.38	1181	1185	1176	1534	826	1180	1177.82	6.69	-119010	1197	1188	1179	1170	1161	1184	1166	2525	354	1000	870	1	1	252489230	2974	12.40	0.28	12	0.06	95.00	4239.00	1495	20221201	-21.20	1160	20231101	1.55	1478	-20.30	20230620	1160	1.55	20231101	1495	-21.20	20221201	1160	1.55	20231101	1.24	N	034830	1000	2524 억	16889102	N	N	0	N	N
136	20231108	100401	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1176	-4	5	-0.34	50374879	42685	18.13	1181	1185	1176	1534	826	1180	1180.15	6.69	-15059	1197	1188	1179	1170	1161	1184	1166	2525	354	1000	870	1	1	252489230	2969	12.38	0.28	12	0.02	95.00	4239.00	1495	20221201	-21.34	1160	20231101	1.38	1478	-20.43	20230620	1160	1.38	20231101	1495	-21.34	20221201	1160	1.38	20231101	1.24	N	034830	1000	2524 억	16889102	N	N	0	N	N
137	20231108	090400	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1183	3	2	0.25	5435455	4599	1.95	1181	1185	1180	1534	826	1180	1181.88	6.69	-435	1197	1188	1179	1170	1161	1184	1166	2525	354	1000	870	1	1	252489230	2987	12.45	0.28	12	0.00	95.00	4239.00	1495	20221201	-20.87	1160	20231101	1.98	1478	-19.96	20230620	1160	1.98	20231101	1495	-20.87	20221201	1160	1.98	20231101	1.24	N	034830	1000	2524 억	16889102	N	N	0	N	N
138	20231107	160401	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1180	-8	5	-0.67	276716495	234392	62.51	1188	1188	1170	1544	832	1188	1180.57	6.71	-57592	1198	1193	1183	1178	1168	1195	1180	2525	356	1000	870	1	1	252489230	2979	12.42	0.28	12	0.09	95.00	4239.00	1495	20221201	-21.07	1160	20231101	1.72	1478	-20.16	20230620	1160	1.72	20231101	1495	-21.07	20221201	1160	1.72	20231101	1.24	N	034830	1000	2524 억	16938947	N	N	853	N	N
139	20231107	150401	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1178	-10	5	-0.84	270012116	228707	60.99	1188	1188	1170	1544	832	1188	1180.60	6.71	-56477	1198	1193	1183	1178	1168	1195	1180	2525	356	1000	870	1	1	252489230	2974	12.40	0.28	12	0.09	95.00	4239.00	1495	20221201	-21.20	1160	20231101	1.55	1478	-20.30	20230620	1160	1.55	20231101	1495	-21.20	20221201	1160	1.55	20231101	1.24	N	034830	1000	2524 억	16938947	N	N	853	N	N
140	20231107	140404	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1175	-13	5	-1.09	253241574	214446	57.19	1188	1188	1170	1544	832	1188	1180.91	6.71	-57660	1198	1193	1183	1178	1168	1195	1180	2525	356	1000	870	1	1	252489230	2967	12.37	0.28	12	0.08	95.00	4239.00	1495	20221201	-21.40	1160	20231101	1.29	1478	-20.50	20230620	1160	1.29	20231101	1495	-21.40	20221201	1160	1.29	20231101	1.24	N	034830	1000	2524 억	16938947	N	N	853	N	N
141	20231107	130402	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1177	-11	5	-0.93	223065776	188774	50.34	1188	1188	1170	1544	832	1188	1181.66	6.71	-58590	1198	1193	1183	1178	1168	1195	1180	2525	356	1000	870	1	1	252489230	2972	12.39	0.28	12	0.07	95.00	4239.00	1495	20221201	-21.27	1160	20231101	1.47	1478	-20.37	20230620	1160	1.47	20231101	1495	-21.27	20221201	1160	1.47	20231101	1.24	N	034830	1000	2524 억	16938947	N	N	853	N	N
142	20231107	120358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1179	-9	5	-0.76	169202094	142947	38.12	1188	1188	1178	1544	832	1188	1183.67	6.71	-43512	1198	1193	1183	1178	1168	1195	1180	2525	356	1000	870	1	1	252489230	2977	12.41	0.28	12	0.06	95.00	4239.00	1495	20221201	-21.14	1160	20231101	1.64	1478	-20.23	20230620	1160	1.64	20231101	1495	-21.14	20221201	1160	1.64	20231101	1.24	N	034830	1000	2524 억	16938947	N	N	853	N	N
143	20231107	110400	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1186	-2	5	-0.17	89078680	75141	20.04	1188	1188	1183	1544	832	1188	1185.49	6.71	2239	1198	1193	1183	1178	1168	1195	1180	2525	356	1000	870	1	1	252489230	2995	12.48	0.28	12	0.03	95.00	4239.00	1495	20221201	-20.67	1160	20231101	2.24	1478	-19.76	20230620	1160	2.24	20231101	1495	-20.67	20221201	1160	2.24	20231101	1.24	N	034830	1000	2524 억	16938947	N	N	853	N	N
144	20231107	100404	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1186	-2	5	-0.17	69427572	58563	15.62	1188	1188	1183	1544	832	1188	1185.52	6.71	3673	1198	1193	1183	1178	1168	1195	1180	2525	356	1000	870	1	1	252489230	2995	12.48	0.28	12	0.02	95.00	4239.00	1495	20221201	-20.67	1160	20231101	2.24	1478	-19.76	20230620	1160	2.24	20231101	1495	-20.67	20221201	1160	2.24	20231101	1.24	N	034830	1000	2524 억	16938947	N	N	853	N	N
145	20231107	090355	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1184	-4	5	-0.34	23784196	20034	5.34	1188	1188	1184	1544	832	1188	1187.19	6.71	-4352	1198	1193	1183	1178	1168	1195	1180	2525	356	1000	870	1	1	252489230	2989	12.46	0.28	12	0.01	95.00	4239.00	1495	20221201	-20.80	1160	20231101	2.07	1478	-19.89	20230620	1160	2.07	20231101	1495	-20.80	20221201	1160	2.07	20231101	1.24	N	034830	1000	2524 억	16938947	N	N	853	N	N
146	20231106	160352	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1188	20	2	1.71	442238551	373992	198.00	1176	1188	1173	1518	818	1168	1182.44	6.68	65063	1173	1170	1167	1164	1161	1171	1165	2525	350	1000	860	1	1	252489230	3000	12.51	0.28	12	0.15	95.00	4239.00	1495	20221201	-20.54	1160	20231101	2.41	1478	-19.62	20230620	1160	2.41	20231101	1495	-20.54	20221201	1160	2.41	20231101	1.24	N	034830	1000	2524 억	16872192	N	N	710	N	N
147	20231106	150354	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1186	18	2	1.54	403284558	341188	180.63	1176	1187	1173	1518	818	1168	1182.00	6.68	66294	1173	1170	1167	1164	1161	1171	1165	2525	350	1000	860	1	1	252489230	2995	12.48	0.28	12	0.14	95.00	4239.00	1495	20221201	-20.67	1160	20231101	2.24	1478	-19.76	20230620	1160	2.24	20231101	1495	-20.67	20221201	1160	2.24	20231101	1.24	N	034830	1000	2524 억	16872192	N	N	0	N	N
148	20231106	140352	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1185	17	2	1.46	371496693	314372	166.43	1176	1186	1173	1518	818	1168	1181.71	6.68	63260	1173	1170	1167	1164	1161	1171	1165	2525	350	1000	860	1	1	252489230	2992	12.47	0.28	12	0.12	95.00	4239.00	1495	20221201	-20.74	1160	20231101	2.16	1478	-19.82	20230620	1160	2.16	20231101	1495	-20.74	20221201	1160	2.16	20231101	1.24	N	034830	1000	2524 억	16872192	N	N	0	N	N
149	20231106	130357	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1183	15	2	1.28	298033205	252341	133.59	1176	1185	1173	1518	818	1168	1181.07	6.68	25979	1173	1170	1167	1164	1161	1171	1165	2525	350	1000	860	1	1	252489230	2987	12.45	0.28	12	0.10	95.00	4239.00	1495	20221201	-20.87	1160	20231101	1.98	1478	-19.96	20230620	1160	1.98	20231101	1495	-20.87	20221201	1160	1.98	20231101	1.24	N	034830	1000	2524 억	16872192	N	N	0	N	N
150	20231106	120355	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1181	13	2	1.11	256680464	217355	115.07	1176	1185	1173	1518	818	1168	1180.93	6.68	25768	1173	1170	1167	1164	1161	1171	1165	2525	350	1000	860	1	1	252489230	2982	12.43	0.28	12	0.09	95.00	4239.00	1495	20221201	-21.00	1160	20231101	1.81	1478	-20.09	20230620	1160	1.81	20231101	1495	-21.00	20221201	1160	1.81	20231101	1.24	N	034830	1000	2524 억	16872192	N	N	0	N	N
151	20231106	110355	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1181	13	2	1.11	191668089	162276	85.91	1176	1185	1173	1518	818	1168	1181.12	6.68	24022	1173	1170	1167	1164	1161	1171	1165	2525	350	1000	860	1	1	252489230	2982	12.43	0.28	12	0.06	95.00	4239.00	1495	20221201	-21.00	1160	20231101	1.81	1478	-20.09	20230620	1160	1.81	20231101	1495	-21.00	20221201	1160	1.81	20231101	1.24	N	034830	1000	2524 억	16872192	N	N	0	N	N
152	20231106	100335	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1184	16	2	1.37	124771907	105637	55.93	1176	1185	1173	1518	818	1168	1181.14	6.68	32162	1173	1170	1167	1164	1161	1171	1165	2525	350	1000	860	1	1	252489230	2989	12.46	0.28	12	0.04	95.00	4239.00	1495	20221201	-20.80	1160	20231101	2.07	1478	-19.89	20230620	1160	2.07	20231101	1495	-20.80	20221201	1160	2.07	20231101	1.24	N	034830	1000	2524 억	16872192	N	N	0	N	N
153	20231106	090355	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1178	10	2	0.86	15436512	13122	6.95	1176	1180	1173	1518	818	1168	1176.38	6.68	4631	1173	1170	1167	1164	1161	1171	1165	2525	350	1000	860	1	1	252489230	2974	12.40	0.28	12	0.01	95.00	4239.00	1495	20221201	-21.20	1160	20231101	1.55	1478	-20.30	20230620	1160	1.55	20231101	1495	-21.20	20221201	1160	1.55	20231101	1.24	N	034830	1000	2524 억	16872192	N	N	0	N	N
154	20231103	160349	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1168	4	2	0.34	219011853	187545	93.26	1168	1170	1164	1513	815	1164	1167.78	6.67	56152	1169	1166	1164	1161	1159	1168	1163	2525	349	1000	860	1	1	252489230	2949	12.29	0.28	12	0.07	95.00	4239.00	1495	20221201	-21.87	1160	20231101	0.69	1478	-20.97	20230620	1160	0.69	20231101	1495	-21.87	20221201	1160	0.69	20231101	1.21	N	034830	1000	2524 억	16841799	N	N	0	N	N
155	20231103	150351	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1169	5	2	0.43	201954766	172946	86.00	1168	1170	1164	1513	815	1164	1167.73	6.67	57068	1169	1166	1164	1161	1159	1168	1163	2525	349	1000	860	1	1	252489230	2952	12.31	0.28	12	0.07	95.00	4239.00	1495	20221201	-21.81	1160	20231101	0.78	1478	-20.91	20230620	1160	0.78	20231101	1495	-21.81	20221201	1160	0.78	20231101	1.21	N	034830	1000	2524 억	16841799	N	N	0	N	N
156	20231103	140350	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1168	4	2	0.34	160764628	137712	68.48	1168	1170	1164	1513	815	1164	1167.40	6.67	52135	1169	1166	1164	1161	1159	1168	1163	2525	349	1000	860	1	1	252489230	2949	12.29	0.28	12	0.05	95.00	4239.00	1495	20221201	-21.87	1160	20231101	0.69	1478	-20.97	20230620	1160	0.69	20231101	1495	-21.87	20221201	1160	0.69	20231101	1.21	N	034830	1000	2524 억	16841799	N	N	0	N	N
157	20231103	130349	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1169	5	2	0.43	121355282	103973	51.70	1168	1170	1164	1513	815	1164	1167.18	6.67	36533	1169	1166	1164	1161	1159	1168	1163	2525	349	1000	860	1	1	252489230	2952	12.31	0.28	12	0.04	95.00	4239.00	1495	20221201	-21.81	1160	20231101	0.78	1478	-20.91	20230620	1160	0.78	20231101	1495	-21.81	20221201	1160	0.78	20231101	1.21	N	034830	1000	2524 억	16841799	N	N	0	N	N
158	20231103	120348	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1169	5	2	0.43	99431080	85210	42.37	1168	1170	1164	1513	815	1164	1166.89	6.67	33228	1169	1166	1164	1161	1159	1168	1163	2525	349	1000	860	1	1	252489230	2952	12.31	0.28	12	0.03	95.00	4239.00	1495	20221201	-21.81	1160	20231101	0.78	1478	-20.91	20230620	1160	0.78	20231101	1495	-21.81	20221201	1160	0.78	20231101	1.21	N	034830	1000	2524 억	16841799	N	N	0	N	N
159	20231103	110352	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1167	3	2	0.26	59475983	50975	25.35	1168	1170	1164	1513	815	1164	1166.77	6.67	11074	1169	1166	1164	1161	1159	1168	1163	2525	349	1000	860	1	1	252489230	2947	12.28	0.28	12	0.02	95.00	4239.00	1495	20221201	-21.94	1160	20231101	0.60	1478	-21.04	20230620	1160	0.60	20231101	1495	-21.94	20221201	1160	0.60	20231101	1.21	N	034830	1000	2524 억	16841799	N	N	0	N	N
160	20231103	100347	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1166	2	2	0.17	37924980	32506	16.16	1168	1170	1164	1513	815	1164	1166.71	6.67	6261	1169	1166	1164	1161	1159	1168	1163	2525	349	1000	860	1	1	252489230	2944	12.27	0.28	12	0.01	95.00	4239.00	1495	20221201	-22.01	1160	20231101	0.52	1478	-21.11	20230620	1160	0.52	20231101	1495	-22.01	20221201	1160	0.52	20231101	1.21	N	034830	1000	2524 억	16841799	N	N	0	N	N
161	20231103	090346	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1169	5	2	0.43	5970120	5111	2.54	1168	1169	1168	1513	815	1164	1168.09	6.67	1411	1169	1166	1164	1161	1159	1168	1163	2525	349	1000	860	1	1	252489230	2952	12.31	0.28	12	0.00	95.00	4239.00	1495	20221201	-21.81	1160	20231101	0.78	1478	-20.91	20230620	1160	0.78	20231101	1495	-21.81	20221201	1160	0.78	20231101	1.21	N	034830	1000	2524 억	16841799	N	N	0	N	N
162	20231102	160346	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1164	3	2	0.26	232734328	199952	50.08	1163	1167	1162	1509	813	1161	1163.95	6.67	-2801	1175	1168	1164	1157	1153	1166	1155	2525	348	1000	850	1	1	252489230	2939	12.25	0.27	12	0.08	95.00	4239.00	1495	20221201	-22.14	1160	20231101	0.34	1478	-21.24	20230620	1160	0.34	20231101	1495	-22.14	20221201	1160	0.34	20231101	1.22	N	034830	1000	2524 억	16852185	N	N	0	N	N
163	20231102	150351	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1166	5	2	0.43	215570025	185208	46.39	1163	1167	1162	1509	813	1161	1163.93	6.67	-1642	1175	1168	1164	1157	1153	1166	1155	2525	348	1000	850	1	1	252489230	2944	12.27	0.28	12	0.07	95.00	4239.00	1495	20221201	-22.01	1160	20231101	0.52	1478	-21.11	20230620	1160	0.52	20231101	1495	-22.01	20221201	1160	0.52	20231101	1.22	N	034830	1000	2524 억	16852185	N	N	0	N	N
164	20231102	140345	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1164	3	2	0.26	200158402	171983	43.08	1163	1167	1162	1509	813	1161	1163.83	6.67	-540	1175	1168	1164	1157	1153	1166	1155	2525	348	1000	850	1	1	252489230	2939	12.25	0.27	12	0.07	95.00	4239.00	1495	20221201	-22.14	1160	20231101	0.34	1478	-21.24	20230620	1160	0.34	20231101	1495	-22.14	20221201	1160	0.34	20231101	1.22	N	034830	1000	2524 억	16852185	N	N	0	N	N
165	20231102	130348	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1165	4	2	0.34	175661499	150957	37.81	1163	1167	1162	1509	813	1161	1163.65	6.67	-120	1175	1168	1164	1157	1153	1166	1155	2525	348	1000	850	1	1	252489230	2941	12.26	0.27	12	0.06	95.00	4239.00	1495	20221201	-22.07	1160	20231101	0.43	1478	-21.18	20230620	1160	0.43	20231101	1495	-22.07	20221201	1160	0.43	20231101	1.22	N	034830	1000	2524 억	16852185	N	N	0	N	N
166	20231102	120345	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1163	2	2	0.17	147802453	127042	31.82	1163	1167	1162	1509	813	1161	1163.41	6.67	477	1175	1168	1164	1157	1153	1166	1155	2525	348	1000	850	1	1	252489230	2936	12.24	0.27	12	0.05	95.00	4239.00	1495	20221201	-22.21	1160	20231101	0.26	1478	-21.31	20230620	1160	0.26	20231101	1495	-22.21	20221201	1160	0.26	20231101	1.22	N	034830	1000	2524 억	16852185	N	N	0	N	N
167	20231102	110346	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1162	1	2	0.09	120935584	103942	26.03	1163	1167	1162	1509	813	1161	1163.49	6.67	4611	1175	1168	1164	1157	1153	1166	1155	2525	348	1000	850	1	1	252489230	2934	12.23	0.27	12	0.04	95.00	4239.00	1495	20221201	-22.27	1160	20231101	0.17	1478	-21.38	20230620	1160	0.17	20231101	1495	-22.27	20221201	1160	0.17	20231101	1.22	N	034830	1000	2524 억	16852185	N	N	0	N	N
168	20231102	100345	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1164	3	2	0.26	66149648	56835	14.23	1163	1167	1162	1509	813	1161	1163.89	6.67	6562	1175	1168	1164	1157	1153	1166	1155	2525	348	1000	850	1	1	252489230	2939	12.25	0.27	12	0.02	95.00	4239.00	1495	20221201	-22.14	1160	20231101	0.34	1478	-21.24	20230620	1160	0.34	20231101	1495	-22.14	20221201	1160	0.34	20231101	1.22	N	034830	1000	2524 억	16852185	N	N	0	N	N
169	20231102	090349	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1166	5	2	0.43	6415548	5509	1.38	1163	1167	1163	1509	813	1161	1164.56	6.67	3975	1175	1168	1164	1157	1153	1166	1155	2525	348	1000	850	1	1	252489230	2944	12.27	0.28	12	0.00	95.00	4239.00	1495	20221201	-22.01	1160	20231101	0.52	1478	-21.11	20230620	1160	0.52	20231101	1495	-22.01	20221201	1160	0.52	20231101	1.22	N	034830	1000	2524 억	16852185	N	N	0	N	N
170	20231101	160346	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	1161	-6	5	-0.51	454006883	389876	111.92	1167	1171	1160	1517	817	1167	1164.49	6.71	-49565	1187	1177	1171	1161	1155	1174	1158	2525	350	1000	860	1	1	252489230	2931	12.22	0.27	12	0.15	95.00	4239.00	1495	20221201	-22.34	1160	20231101	0.09	1478	-21.45	20230620	1160	0.09	20231101	1495	-22.34	20221201	1160	0.09	20231101	1.23	N	034830	1000	2524 억	16951007	N	N	0	N	N
171	20231101	150344	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	1162	-5	5	-0.43	370979043	318353	91.39	1167	1171	1162	1517	817	1167	1165.31	6.71	-44322	1187	1177	1171	1161	1155	1174	1158	2525	350	1000	860	1	1	252489230	2934	12.23	0.27	12	0.13	95.00	4239.00	1495	20221201	-22.27	1162	20231101	0.00	1478	-21.38	20230620	1162	0.00	20231101	1495	-22.27	20221201	1162	0.00	20231101	1.23	N	034830	1000	2524 억	16951007	N	N	0	N	N
172	20231101	140341	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	1165	-2	5	-0.17	261219990	223987	64.30	1167	1171	1164	1517	817	1167	1166.23	6.71	-34173	1187	1177	1171	1161	1155	1174	1158	2525	350	1000	860	1	1	252489230	2941	12.26	0.27	12	0.09	95.00	4239.00	1495	20221201	-22.07	1164	20231101	0.09	1478	-21.18	20230620	1164	0.09	20231101	1495	-22.07	20221201	1164	0.09	20231101	1.23	N	034830	1000	2524 억	16951007	N	N	0	N	N
173	20231101	130345	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	1166	-1	5	-0.09	206730297	177213	50.87	1167	1171	1164	1517	817	1167	1166.56	6.71	-28447	1187	1177	1171	1161	1155	1174	1158	2525	350	1000	860	1	1	252489230	2944	12.27	0.28	12	0.07	95.00	4239.00	1495	20221201	-22.01	1164	20231101	0.17	1478	-21.11	20230620	1164	0.17	20231101	1495	-22.01	20221201	1164	0.17	20231101	1.23	N	034830	1000	2524 억	16951007	N	N	0	N	N
174	20231101	120350	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	1167	0	3	0.00	177242937	151913	43.61	1167	1171	1164	1517	817	1167	1166.74	6.71	-22859	1187	1177	1171	1161	1155	1174	1158	2525	350	1000	860	1	1	252489230	2947	12.28	0.28	12	0.06	95.00	4239.00	1495	20221201	-21.94	1164	20231101	0.26	1478	-21.04	20230620	1164	0.26	20231101	1495	-21.94	20221201	1164	0.26	20231101	1.23	N	034830	1000	2524 억	16951007	N	N	0	N	N
175	20231101	110353	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	1166	-1	5	-0.09	114869424	98391	28.25	1167	1171	1165	1517	817	1167	1167.48	6.71	-11107	1187	1177	1171	1161	1155	1174	1158	2525	350	1000	860	1	1	252489230	2944	12.27	0.28	12	0.04	95.00	4239.00	1495	20221201	-22.01	1165	20231101	0.09	1478	-21.11	20230620	1165	0.09	20231101	1495	-22.01	20221201	1165	0.09	20231101	1.23	N	034830	1000	2524 억	16951007	N	N	0	N	N
176	20231101	100349	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	1168	1	2	0.09	64795735	55488	15.93	1167	1171	1165	1517	817	1167	1167.74	6.71	-4622	1187	1177	1171	1161	1155	1174	1158	2525	350	1000	860	1	1	252489230	2949	12.29	0.28	12	0.02	95.00	4239.00	1495	20221201	-21.87	1165	20231101	0.26	1478	-20.97	20230620	1165	0.26	20231101	1495	-21.87	20221201	1165	0.26	20231101	1.23	N	034830	1000	2524 억	16951007	N	N	0	N	N
177	20231101	090351	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1170	3	2	0.26	3401051	2913	0.84	1167	1170	1167	1517	817	1167	1167.54	6.71	841	1187	1177	1171	1161	1155	1174	1158	2525	350	1000	860	1	1	252489230	2954	12.32	0.28	12	0.00	95.00	4239.00	1495	20221201	-21.74	1165	20231031	0.43	1478	-20.84	20230620	1165	0.43	20231031	1495	-21.74	20221201	1165	0.43	20231031	1.23	N	034830	1000	2524 억	16951007	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History