KissMeData/000370/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4045	5	2	0.12	936021630	233825	75.21	4015	4045	3980	5250	2830	4040	4003.08	9.99	-38548	4116	4077	4026	3987	3936	4097	4007	5837	1210	5000	2900	5	1	116738915	4722	2.03	3.75	12	0.20	1993.00	1078.00	5280	20230309	-23.39	3560	20230726	13.62	5280	-23.39	20230309	3560	13.62	20230726	5280	-23.39	20230309	3560	13.62	20230726	0.87	N	000370	5000	5836 억	11666440	N	N	10	N	N
3	20231130	150106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4025	-15	5	-0.37	812885295	203333	65.40	4015	4030	3980	5250	2830	4040	3997.80	9.99	-50338	4116	4077	4026	3987	3936	4097	4007	5837	1210	5000	2900	5	1	116738915	4699	2.02	3.73	12	0.17	1993.00	1078.00	5280	20230309	-23.77	3560	20230726	13.06	5280	-23.77	20230309	3560	13.06	20230726	5280	-23.77	20230309	3560	13.06	20230726	0.87	N	000370	5000	5836 억	11666440	N	N	0	N	N
4	20231130	140106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4005	-35	5	-0.87	588502260	147380	47.40	4015	4030	3980	5250	2830	4040	3993.09	9.99	-49603	4116	4077	4026	3987	3936	4097	4007	5837	1210	5000	2900	5	1	116738915	4675	2.01	3.72	12	0.13	1993.00	1078.00	5280	20230309	-24.15	3560	20230726	12.50	5280	-24.15	20230309	3560	12.50	20230726	5280	-24.15	20230309	3560	12.50	20230726	0.87	N	000370	5000	5836 억	11666440	N	N	0	N	N
5	20231130	130106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3995	-45	5	-1.11	498791015	124939	40.19	4015	4030	3980	5250	2830	4040	3992.28	9.99	-46073	4116	4077	4026	3987	3936	4097	4007	5837	1210	5000	2900	5	1	116738915	4664	2.00	3.71	12	0.11	1993.00	1078.00	5280	20230309	-24.34	3560	20230726	12.22	5280	-24.34	20230309	3560	12.22	20230726	5280	-24.34	20230309	3560	12.22	20230726	0.87	N	000370	5000	5836 억	11666440	N	N	0	N	N
6	20231130	120107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3995	-45	5	-1.11	438119040	109762	35.30	4015	4030	3980	5250	2830	4040	3991.54	9.99	-42601	4116	4077	4026	3987	3936	4097	4007	5837	1210	5000	2900	5	1	116738915	4664	2.00	3.71	12	0.09	1993.00	1078.00	5280	20230309	-24.34	3560	20230726	12.22	5280	-24.34	20230309	3560	12.22	20230726	5280	-24.34	20230309	3560	12.22	20230726	0.87	N	000370	5000	5836 억	11666440	N	N	0	N	N
7	20231130	110106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3990	-50	5	-1.24	270734955	67841	21.82	4015	4030	3980	5250	2830	4040	3990.73	9.99	-29189	4116	4077	4026	3987	3936	4097	4007	5837	1210	5000	2900	5	1	116738915	4658	2.00	3.70	12	0.06	1993.00	1078.00	5280	20230309	-24.43	3560	20230726	12.08	5280	-24.43	20230309	3560	12.08	20230726	5280	-24.43	20230309	3560	12.08	20230726	0.87	N	000370	5000	5836 억	11666440	N	N	0	N	N
8	20231130	100106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4005	-35	5	-0.87	151982330	38100	12.25	4015	4030	3980	5250	2830	4040	3989.04	9.99	-11975	4116	4077	4026	3987	3936	4097	4007	5837	1210	5000	2900	5	1	116738915	4675	2.01	3.72	12	0.03	1993.00	1078.00	5280	20230309	-24.15	3560	20230726	12.50	5280	-24.15	20230309	3560	12.50	20230726	5280	-24.15	20230309	3560	12.50	20230726	0.87	N	000370	5000	5836 억	11666440	N	N	0	N	N
9	20231130	090107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4015	-25	5	-0.62	469755	117	0.04	4015	4015	4015	5250	2830	4040	4015.00	9.99	-76	4116	4077	4026	3987	3936	4097	4007	5837	1210	5000	2900	5	1	116738915	4687	2.01	3.72	12	0.00	1993.00	1078.00	5280	20230309	-23.96	3560	20230726	12.78	5280	-23.96	20230309	3560	12.78	20230726	5280	-23.96	20230309	3560	12.78	20230726	0.87	N	000370	5000	5836 억	11666440	N	N	0	N	N
10	20231129	160106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4040	-10	5	-0.25	1245608140	310798	130.05	4025	4065	3975	5260	2835	4050	4007.77	10.15	-134278	4090	4070	4045	4025	4000	4080	4035	5837	1210	5000	2910	5	1	116738915	4716	2.03	3.75	12	0.27	1993.00	1078.00	5280	20230309	-23.48	3560	20230726	13.48	5280	-23.48	20230309	3560	13.48	20230726	5280	-23.48	20230309	3560	13.48	20230726	0.87	N	000370	5000	5836 억	11853849	N	N	1	N	N
11	20231129	150106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3980	-70	5	-1.73	1135862460	283424	118.60	4025	4065	3975	5260	2835	4050	4007.64	10.15	-128627	4090	4070	4045	4025	4000	4080	4035	5837	1210	5000	2910	5	1	116738915	4646	2.00	3.69	12	0.24	1993.00	1078.00	5280	20230309	-24.62	3560	20230726	11.80	5280	-24.62	20230309	3560	11.80	20230726	5280	-24.62	20230309	3560	11.80	20230726	0.87	N	000370	5000	5836 억	11853849	N	N	1	N	N
12	20231129	140106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4010	-40	5	-0.99	551619985	137092	57.36	4025	4065	4010	5260	2835	4050	4023.72	10.15	-61248	4090	4070	4045	4025	4000	4080	4035	5837	1210	5000	2910	5	1	116738915	4681	2.01	3.72	12	0.12	1993.00	1078.00	5280	20230309	-24.05	3560	20230726	12.64	5280	-24.05	20230309	3560	12.64	20230726	5280	-24.05	20230309	3560	12.64	20230726	0.87	N	000370	5000	5836 억	11853849	N	N	1	N	N
13	20231129	130108	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4015	-35	5	-0.86	395891110	98311	41.14	4025	4065	4015	5260	2835	4050	4026.93	10.15	-45916	4090	4070	4045	4025	4000	4080	4035	5837	1210	5000	2910	5	1	116738915	4687	2.01	3.72	12	0.08	1993.00	1078.00	5280	20230309	-23.96	3560	20230726	12.78	5280	-23.96	20230309	3560	12.78	20230726	5280	-23.96	20230309	3560	12.78	20230726	0.87	N	000370	5000	5836 억	11853849	N	N	1	N	N
14	20231129	120106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4020	-30	5	-0.74	268178455	66535	27.84	4025	4065	4015	5260	2835	4050	4030.64	10.15	-25164	4090	4070	4045	4025	4000	4080	4035	5837	1210	5000	2910	5	1	116738915	4693	2.02	3.73	12	0.06	1993.00	1078.00	5280	20230309	-23.86	3560	20230726	12.92	5280	-23.86	20230309	3560	12.92	20230726	5280	-23.86	20230309	3560	12.92	20230726	0.87	N	000370	5000	5836 억	11853849	N	N	1	N	N
15	20231129	110106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4025	-25	5	-0.62	202136605	50121	20.97	4025	4065	4015	5260	2835	4050	4032.97	10.15	-18229	4090	4070	4045	4025	4000	4080	4035	5837	1210	5000	2910	5	1	116738915	4699	2.02	3.73	12	0.04	1993.00	1078.00	5280	20230309	-23.77	3560	20230726	13.06	5280	-23.77	20230309	3560	13.06	20230726	5280	-23.77	20230309	3560	13.06	20230726	0.87	N	000370	5000	5836 억	11853849	N	N	1	N	N
16	20231129	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4030	-20	5	-0.49	122591260	30408	12.72	4025	4065	4015	5260	2835	4050	4031.55	10.15	-12858	4090	4070	4045	4025	4000	4080	4035	5837	1210	5000	2910	5	1	116738915	4705	2.02	3.74	12	0.03	1993.00	1078.00	5280	20230309	-23.67	3560	20230726	13.20	5280	-23.67	20230309	3560	13.20	20230726	5280	-23.67	20230309	3560	13.20	20230726	0.87	N	000370	5000	5836 억	11853849	N	N	1	N	N
17	20231129	090106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4030	-20	5	-0.49	2652480	659	0.28	4025	4030	4025	5260	2835	4050	4025.01	10.15	-158	4090	4070	4045	4025	4000	4080	4035	5837	1210	5000	2910	5	1	116738915	4705	2.02	3.74	12	0.00	1993.00	1078.00	5280	20230309	-23.67	3560	20230726	13.20	5280	-23.67	20230309	3560	13.20	20230726	5280	-23.67	20230309	3560	13.20	20230726	0.87	N	000370	5000	5836 억	11853849	N	N	1	N	N
18	20231128	160106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4050	5	2	0.12	962508240	238302	141.43	4025	4065	4020	5250	2835	4045	4039.03	10.20	14139	4105	4075	4045	4015	3985	4090	4030	5837	1205	5000	2910	5	1	116738915	4728	2.03	3.76	12	0.20	1993.00	1078.00	5280	20230309	-23.30	3560	20230726	13.76	5280	-23.30	20230309	3560	13.76	20230726	5280	-23.30	20230309	3560	13.76	20230726	0.87	N	000370	5000	5836 억	11912179	N	N	1	N	N
19	20231128	150105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4040	-5	5	-0.12	922203930	228337	135.51	4025	4065	4020	5250	2835	4045	4038.78	10.20	10359	4105	4075	4045	4015	3985	4090	4030	5837	1205	5000	2910	5	1	116738915	4716	2.03	3.75	12	0.20	1993.00	1078.00	5280	20230309	-23.48	3560	20230726	13.48	5280	-23.48	20230309	3560	13.48	20230726	5280	-23.48	20230309	3560	13.48	20230726	0.87	N	000370	5000	5836 억	11912179	N	N	0	N	N
20	20231128	140106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4040	-5	5	-0.12	766555880	189852	112.67	4025	4065	4020	5250	2835	4045	4037.65	10.20	1062	4105	4075	4045	4015	3985	4090	4030	5837	1205	5000	2910	5	1	116738915	4716	2.03	3.75	12	0.16	1993.00	1078.00	5280	20230309	-23.48	3560	20230726	13.48	5280	-23.48	20230309	3560	13.48	20230726	5280	-23.48	20230309	3560	13.48	20230726	0.87	N	000370	5000	5836 억	11912179	N	N	0	N	N
21	20231128	130106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4035	-10	5	-0.25	566077145	140184	83.20	4025	4065	4020	5250	2835	4045	4038.10	10.20	-3391	4105	4075	4045	4015	3985	4090	4030	5837	1205	5000	2910	5	1	116738915	4710	2.02	3.74	12	0.12	1993.00	1078.00	5280	20230309	-23.58	3560	20230726	13.34	5280	-23.58	20230309	3560	13.34	20230726	5280	-23.58	20230309	3560	13.34	20230726	0.87	N	000370	5000	5836 억	11912179	N	N	0	N	N
22	20231128	120106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4035	-10	5	-0.25	425936915	105460	62.59	4025	4065	4020	5250	2835	4045	4038.85	10.20	-18722	4105	4075	4045	4015	3985	4090	4030	5837	1205	5000	2910	5	1	116738915	4710	2.02	3.74	12	0.09	1993.00	1078.00	5280	20230309	-23.58	3560	20230726	13.34	5280	-23.58	20230309	3560	13.34	20230726	5280	-23.58	20230309	3560	13.34	20230726	0.87	N	000370	5000	5836 억	11912179	N	N	0	N	N
23	20231128	110106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4040	-5	5	-0.12	320354410	79314	47.07	4025	4065	4020	5250	2835	4045	4039.07	10.20	-24773	4105	4075	4045	4015	3985	4090	4030	5837	1205	5000	2910	5	1	116738915	4716	2.03	3.75	12	0.07	1993.00	1078.00	5280	20230309	-23.48	3560	20230726	13.48	5280	-23.48	20230309	3560	13.48	20230726	5280	-23.48	20230309	3560	13.48	20230726	0.87	N	000370	5000	5836 억	11912179	N	N	0	N	N
24	20231128	100106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4020	-25	5	-0.62	163350195	40380	23.96	4025	4065	4020	5250	2835	4045	4045.32	10.20	-22820	4105	4075	4045	4015	3985	4090	4030	5837	1205	5000	2910	5	1	116738915	4693	2.02	3.73	12	0.03	1993.00	1078.00	5280	20230309	-23.86	3560	20230726	12.92	5280	-23.86	20230309	3560	12.92	20230726	5280	-23.86	20230309	3560	12.92	20230726	0.87	N	000370	5000	5836 억	11912179	N	N	0	N	N
25	20231128	090106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4030	-15	5	-0.37	3324755	826	0.49	4025	4030	4025	5250	2835	4045	4025.13	10.20	-68	4105	4075	4045	4015	3985	4090	4030	5837	1205	5000	2910	5	1	116738915	4705	2.02	3.74	12	0.00	1993.00	1078.00	5280	20230309	-23.67	3560	20230726	13.20	5280	-23.67	20230309	3560	13.20	20230726	5280	-23.67	20230309	3560	13.20	20230726	0.87	N	000370	5000	5836 억	11912179	N	N	0	N	N
26	20231127	160106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4045	-15	5	-0.37	680626775	168394	139.70	4035	4075	4015	5270	2845	4060	4041.87	10.25	-57272	4103	4081	4063	4041	4023	4092	4052	5837	1210	5000	2920	5	1	116738915	4722	2.03	3.75	12	0.14	1993.00	1078.00	5280	20230309	-23.39	3560	20230726	13.62	5280	-23.39	20230309	3560	13.62	20230726	5280	-23.39	20230309	3560	13.62	20230726	0.91	N	000370	5000	5836 억	11971119	N	N	0	N	N
27	20231127	150106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4020	-40	5	-0.99	631872290	156307	129.67	4035	4075	4015	5270	2845	4060	4042.51	10.25	-57909	4103	4081	4063	4041	4023	4092	4052	5837	1210	5000	2920	5	1	116738915	4693	2.02	3.73	12	0.13	1993.00	1078.00	5280	20230309	-23.86	3560	20230726	12.92	5280	-23.86	20230309	3560	12.92	20230726	5280	-23.86	20230309	3560	12.92	20230726	0.91	N	000370	5000	5836 억	11971119	N	N	0	N	N
28	20231127	140106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4040	-20	5	-0.49	374449485	92415	76.67	4035	4075	4035	5270	2845	4060	4051.83	10.25	-13401	4103	4081	4063	4041	4023	4092	4052	5837	1210	5000	2920	5	1	116738915	4716	2.03	3.75	12	0.08	1993.00	1078.00	5280	20230309	-23.48	3560	20230726	13.48	5280	-23.48	20230309	3560	13.48	20230726	5280	-23.48	20230309	3560	13.48	20230726	0.91	N	000370	5000	5836 억	11971119	N	N	0	N	N
29	20231127	130106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4035	-25	5	-0.62	342866290	84592	70.18	4035	4075	4035	5270	2845	4060	4053.18	10.25	-12934	4103	4081	4063	4041	4023	4092	4052	5837	1210	5000	2920	5	1	116738915	4710	2.02	3.74	12	0.07	1993.00	1078.00	5280	20230309	-23.58	3560	20230726	13.34	5280	-23.58	20230309	3560	13.34	20230726	5280	-23.58	20230309	3560	13.34	20230726	0.91	N	000370	5000	5836 억	11971119	N	N	0	N	N
30	20231127	120106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4040	-20	5	-0.49	271149900	66831	55.44	4035	4075	4035	5270	2845	4060	4057.25	10.25	-6584	4103	4081	4063	4041	4023	4092	4052	5837	1210	5000	2920	5	1	116738915	4716	2.03	3.75	12	0.06	1993.00	1078.00	5280	20230309	-23.48	3560	20230726	13.48	5280	-23.48	20230309	3560	13.48	20230726	5280	-23.48	20230309	3560	13.48	20230726	0.91	N	000370	5000	5836 억	11971119	N	N	0	N	N
31	20231127	110106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4050	-10	5	-0.25	219861715	54163	44.93	4035	4075	4035	5270	2845	4060	4059.26	10.25	1987	4103	4081	4063	4041	4023	4092	4052	5837	1210	5000	2920	5	1	116738915	4728	2.03	3.76	12	0.05	1993.00	1078.00	5280	20230309	-23.30	3560	20230726	13.76	5280	-23.30	20230309	3560	13.76	20230726	5280	-23.30	20230309	3560	13.76	20230726	0.91	N	000370	5000	5836 억	11971119	N	N	0	N	N
32	20231127	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4060	0	3	0.00	146364555	36063	29.92	4035	4075	4035	5270	2845	4060	4058.58	10.25	1946	4103	4081	4063	4041	4023	4092	4052	5837	1210	5000	2920	5	1	116738915	4740	2.04	3.77	12	0.03	1993.00	1078.00	5280	20230309	-23.11	3560	20230726	14.04	5280	-23.11	20230309	3560	14.04	20230726	5280	-23.11	20230309	3560	14.04	20230726	0.91	N	000370	5000	5836 억	11971119	N	N	0	N	N
33	20231127	090106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4045	-15	5	-0.37	3411475	845	0.70	4035	4045	4035	5270	2845	4060	4037.25	10.25	22	4103	4081	4063	4041	4023	4092	4052	5837	1210	5000	2920	5	1	116738915	4722	2.03	3.75	12	0.00	1993.00	1078.00	5280	20230309	-23.39	3560	20230726	13.62	5280	-23.39	20230309	3560	13.62	20230726	5280	-23.39	20230309	3560	13.62	20230726	0.91	N	000370	5000	5836 억	11971119	N	N	0	N	N
34	20231124	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4060	5	2	0.12	487010680	120024	42.18	4050	4085	4045	5270	2840	4055	4057.61	10.24	8875	4101	4077	4051	4027	4001	4090	4040	5837	1215	5000	2910	5	1	116738915	4740	2.04	3.77	12	0.10	1993.00	1078.00	5280	20230309	-23.11	3560	20230726	14.04	5280	-23.11	20230309	3560	14.04	20230726	5280	-23.11	20230309	3560	14.04	20230726	0.90	N	000370	5000	5836 억	11952417	N	N	17	N	N
35	20231124	150106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4060	5	2	0.12	447920925	110414	38.80	4050	4070	4045	5270	2840	4055	4056.74	10.24	11068	4101	4077	4051	4027	4001	4090	4040	5837	1215	5000	2910	5	1	116738915	4740	2.04	3.77	12	0.09	1993.00	1078.00	5280	20230309	-23.11	3560	20230726	14.04	5280	-23.11	20230309	3560	14.04	20230726	5280	-23.11	20230309	3560	14.04	20230726	0.90	N	000370	5000	5836 억	11952417	N	N	17	N	N
36	20231124	140106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4065	10	2	0.25	371992955	91720	32.23	4050	4070	4045	5270	2840	4055	4055.75	10.24	19786	4101	4077	4051	4027	4001	4090	4040	5837	1215	5000	2910	5	1	116738915	4745	2.04	3.77	12	0.08	1993.00	1078.00	5280	20230309	-23.01	3560	20230726	14.19	5280	-23.01	20230309	3560	14.19	20230726	5280	-23.01	20230309	3560	14.19	20230726	0.90	N	000370	5000	5836 억	11952417	N	N	17	N	N
37	20231124	130106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4055	0	3	0.00	266214720	65660	23.07	4050	4065	4045	5270	2840	4055	4054.44	10.24	7278	4101	4077	4051	4027	4001	4090	4040	5837	1215	5000	2910	5	1	116738915	4734	2.03	3.76	12	0.06	1993.00	1078.00	5280	20230309	-23.20	3560	20230726	13.90	5280	-23.20	20230309	3560	13.90	20230726	5280	-23.20	20230309	3560	13.90	20230726	0.90	N	000370	5000	5836 억	11952417	N	N	17	N	N
38	20231124	120106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4060	5	2	0.12	191131000	47129	16.56	4050	4065	4045	5270	2840	4055	4055.49	10.24	3557	4101	4077	4051	4027	4001	4090	4040	5837	1215	5000	2910	5	1	116738915	4740	2.04	3.77	12	0.04	1993.00	1078.00	5280	20230309	-23.11	3560	20230726	14.04	5280	-23.11	20230309	3560	14.04	20230726	5280	-23.11	20230309	3560	14.04	20230726	0.90	N	000370	5000	5836 억	11952417	N	N	17	N	N
39	20231124	110106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4050	-5	5	-0.12	143531480	35390	12.44	4050	4065	4045	5270	2840	4055	4055.71	10.24	2297	4101	4077	4051	4027	4001	4090	4040	5837	1215	5000	2910	5	1	116738915	4728	2.03	3.76	12	0.03	1993.00	1078.00	5280	20230309	-23.30	3560	20230726	13.76	5280	-23.30	20230309	3560	13.76	20230726	5280	-23.30	20230309	3560	13.76	20230726	0.90	N	000370	5000	5836 억	11952417	N	N	17	N	N
40	20231124	100106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4060	5	2	0.12	78954805	19462	6.84	4050	4065	4045	5270	2840	4055	4056.87	10.24	-1307	4101	4077	4051	4027	4001	4090	4040	5837	1215	5000	2910	5	1	116738915	4740	2.04	3.77	12	0.02	1993.00	1078.00	5280	20230309	-23.11	3560	20230726	14.04	5280	-23.11	20230309	3560	14.04	20230726	5280	-23.11	20230309	3560	14.04	20230726	0.90	N	000370	5000	5836 억	11952417	N	N	17	N	N
41	20231124	090106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4045	-10	5	-0.25	295475	73	0.03	4050	4050	4045	5270	2840	4055	4047.60	10.24	-60	4101	4077	4051	4027	4001	4090	4040	5837	1215	5000	2910	5	1	116738915	4722	2.03	3.75	12	0.00	1993.00	1078.00	5280	20230309	-23.39	3560	20230726	13.62	5280	-23.39	20230309	3560	13.62	20230726	5280	-23.39	20230309	3560	13.62	20230726	0.90	N	000370	5000	5836 억	11952417	N	N	17	N	N
42	20231123	160106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4055	25	2	0.62	1150128090	284572	89.39	4030	4075	4025	5230	2825	4030	4041.60	10.17	60145	4103	4066	4033	3996	3963	4050	3980	5837	1200	5000	2900	5	1	116738915	4734	2.03	3.76	12	0.24	1993.00	1078.00	5280	20230309	-23.20	3560	20230726	13.90	5280	-23.20	20230309	3560	13.90	20230726	5280	-23.20	20230309	3560	13.90	20230726	0.85	N	000370	5000	5836 억	11869088	N	N	17	N	N
43	20231123	150106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4045	15	2	0.37	1104995000	273396	85.88	4030	4075	4025	5230	2825	4030	4041.74	10.17	58184	4103	4066	4033	3996	3963	4050	3980	5837	1200	5000	2900	5	1	116738915	4722	2.03	3.75	12	0.23	1993.00	1078.00	5280	20230309	-23.39	3560	20230726	13.62	5280	-23.39	20230309	3560	13.62	20230726	5280	-23.39	20230309	3560	13.62	20230726	0.85	N	000370	5000	5836 억	11869088	N	N	47	N	N
44	20231123	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4035	5	2	0.12	929565925	229956	72.23	4030	4075	4025	5230	2825	4030	4042.36	10.17	48055	4103	4066	4033	3996	3963	4050	3980	5837	1200	5000	2900	5	1	116738915	4710	2.02	3.74	12	0.20	1993.00	1078.00	5280	20230309	-23.58	3560	20230726	13.34	5280	-23.58	20230309	3560	13.34	20230726	5280	-23.58	20230309	3560	13.34	20230726	0.85	N	000370	5000	5836 억	11869088	N	N	47	N	N
45	20231123	130106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4030	0	3	0.00	796290210	196909	61.85	4030	4075	4025	5230	2825	4030	4043.95	10.17	45362	4103	4066	4033	3996	3963	4050	3980	5837	1200	5000	2900	5	1	116738915	4705	2.02	3.74	12	0.17	1993.00	1078.00	5280	20230309	-23.67	3560	20230726	13.20	5280	-23.67	20230309	3560	13.20	20230726	5280	-23.67	20230309	3560	13.20	20230726	0.85	N	000370	5000	5836 억	11869088	N	N	47	N	N
46	20231123	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4055	25	2	0.62	492301420	121621	38.20	4030	4075	4030	5230	2825	4030	4047.83	10.17	22422	4103	4066	4033	3996	3963	4050	3980	5837	1200	5000	2900	5	1	116738915	4734	2.03	3.76	12	0.10	1993.00	1078.00	5280	20230309	-23.20	3560	20230726	13.90	5280	-23.20	20230309	3560	13.90	20230726	5280	-23.20	20230309	3560	13.90	20230726	0.85	N	000370	5000	5836 억	11869088	N	N	47	N	N
47	20231123	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4050	20	2	0.50	330095900	81581	25.63	4030	4075	4030	5230	2825	4030	4046.24	10.17	10770	4103	4066	4033	3996	3963	4050	3980	5837	1200	5000	2900	5	1	116738915	4728	2.03	3.76	12	0.07	1993.00	1078.00	5280	20230309	-23.30	3560	20230726	13.76	5280	-23.30	20230309	3560	13.76	20230726	5280	-23.30	20230309	3560	13.76	20230726	0.85	N	000370	5000	5836 억	11869088	N	N	47	N	N
48	20231123	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4035	5	2	0.12	157746680	39079	12.28	4030	4055	4030	5230	2825	4030	4036.61	10.17	-6656	4103	4066	4033	3996	3963	4050	3980	5837	1200	5000	2900	5	1	116738915	4710	2.02	3.74	12	0.03	1993.00	1078.00	5280	20230309	-23.58	3560	20230726	13.34	5280	-23.58	20230309	3560	13.34	20230726	5280	-23.58	20230309	3560	13.34	20230726	0.85	N	000370	5000	5836 억	11869088	N	N	47	N	N
49	20231123	090106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4040	10	2	0.25	4904520	1217	0.38	4030	4040	4030	5230	2825	4030	4030.01	10.17	-728	4103	4066	4033	3996	3963	4050	3980	5837	1200	5000	2900	5	1	116738915	4716	2.03	3.75	12	0.00	1993.00	1078.00	5280	20230309	-23.48	3560	20230726	13.48	5280	-23.48	20230309	3560	13.48	20230726	5280	-23.48	20230309	3560	13.48	20230726	0.85	N	000370	5000	5836 억	11869088	N	N	47	N	N
50	20231122	160106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4030	-25	5	-0.62	1279936210	318259	128.96	4070	4070	4000	5270	2840	4055	4021.66	10.22	-76778	4121	4087	4061	4027	4001	4075	4015	5837	1215	5000	2910	5	1	116738915	4705	2.02	3.74	12	0.27	1993.00	1078.00	5280	20230309	-23.67	3560	20230726	13.20	5280	-23.67	20230309	3560	13.20	20230726	5280	-23.67	20230309	3560	13.20	20230726	0.82	N	000370	5000	5836 억	11927401	N	N	47	N	N
51	20231122	150106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4035	-20	5	-0.49	1185070940	294728	119.42	4070	4070	4000	5270	2840	4055	4020.90	10.22	-69106	4121	4087	4061	4027	4001	4075	4015	5837	1215	5000	2910	5	1	116738915	4710	2.02	3.74	12	0.25	1993.00	1078.00	5280	20230309	-23.58	3560	20230726	13.34	5280	-23.58	20230309	3560	13.34	20230726	5280	-23.58	20230309	3560	13.34	20230726	0.82	N	000370	5000	5836 억	11927401	N	N	547	N	N
52	20231122	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4035	-20	5	-0.49	1083732455	269606	109.24	4070	4070	4000	5270	2840	4055	4019.69	10.22	-65888	4121	4087	4061	4027	4001	4075	4015	5837	1215	5000	2910	5	1	116738915	4710	2.02	3.74	12	0.23	1993.00	1078.00	5280	20230309	-23.58	3560	20230726	13.34	5280	-23.58	20230309	3560	13.34	20230726	5280	-23.58	20230309	3560	13.34	20230726	0.82	N	000370	5000	5836 억	11927401	N	N	547	N	N
53	20231122	130107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4020	-35	5	-0.86	1011406250	251638	101.96	4070	4070	4000	5270	2840	4055	4019.29	10.22	-62689	4121	4087	4061	4027	4001	4075	4015	5837	1215	5000	2910	5	1	116738915	4693	2.02	3.73	12	0.22	1993.00	1078.00	5280	20230309	-23.86	3560	20230726	12.92	5280	-23.86	20230309	3560	12.92	20230726	5280	-23.86	20230309	3560	12.92	20230726	0.82	N	000370	5000	5836 억	11927401	N	N	547	N	N
54	20231122	120106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4010	-45	5	-1.11	897178290	223199	90.44	4070	4070	4000	5270	2840	4055	4019.63	10.22	-52059	4121	4087	4061	4027	4001	4075	4015	5837	1215	5000	2910	5	1	116738915	4681	2.01	3.72	12	0.19	1993.00	1078.00	5280	20230309	-24.05	3560	20230726	12.64	5280	-24.05	20230309	3560	12.64	20230726	5280	-24.05	20230309	3560	12.64	20230726	0.82	N	000370	5000	5836 억	11927401	N	N	547	N	N
55	20231122	110107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4015	-40	5	-0.99	737019295	183284	74.26	4070	4070	4000	5270	2840	4055	4021.19	10.22	-25406	4121	4087	4061	4027	4001	4075	4015	5837	1215	5000	2910	5	1	116738915	4687	2.01	3.72	12	0.16	1993.00	1078.00	5280	20230309	-23.96	3560	20230726	12.78	5280	-23.96	20230309	3560	12.78	20230726	5280	-23.96	20230309	3560	12.78	20230726	0.82	N	000370	5000	5836 억	11927401	N	N	547	N	N
56	20231122	100104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4045	-10	5	-0.25	131804275	32559	13.19	4070	4070	4035	5270	2840	4055	4048.17	10.22	-10824	4121	4087	4061	4027	4001	4075	4015	5837	1215	5000	2910	5	1	116738915	4722	2.03	3.75	12	0.03	1993.00	1078.00	5280	20230309	-23.39	3560	20230726	13.62	5280	-23.39	20230309	3560	13.62	20230726	5280	-23.39	20230309	3560	13.62	20230726	0.82	N	000370	5000	5836 억	11927401	N	N	547	N	N
57	20231122	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4045	-10	5	-0.25	6586845	1621	0.66	4070	4070	4045	5270	2840	4055	4063.45	10.22	-706	4121	4087	4061	4027	4001	4075	4015	5837	1215	5000	2910	5	1	116738915	4722	2.03	3.75	12	0.00	1993.00	1078.00	5280	20230309	-23.39	3560	20230726	13.62	5280	-23.39	20230309	3560	13.62	20230726	5280	-23.39	20230309	3560	13.62	20230726	0.82	N	000370	5000	5836 억	11927401	N	N	547	N	N
58	20231121	160106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4055	-5	5	-0.12	998000605	246758	179.72	4095	4095	4035	5270	2845	4060	4044.45	10.28	-98734	4116	4087	4046	4017	3976	4102	4032	5837	1210	5000	2920	5	1	116738915	4734	2.03	3.76	12	0.21	1993.00	1078.00	5280	20230309	-23.20	3560	20230726	13.90	5280	-23.20	20230309	3560	13.90	20230726	5280	-23.20	20230309	3560	13.90	20230726	0.80	N	000370	5000	5836 억	11998817	N	N	547	N	N
59	20231121	150105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4055	-5	5	-0.12	970400325	239944	174.76	4095	4095	4035	5270	2845	4060	4044.28	10.28	-94935	4116	4087	4046	4017	3976	4102	4032	5837	1210	5000	2920	5	1	116738915	4734	2.03	3.76	12	0.21	1993.00	1078.00	5280	20230309	-23.20	3560	20230726	13.90	5280	-23.20	20230309	3560	13.90	20230726	5280	-23.20	20230309	3560	13.90	20230726	0.80	N	000370	5000	5836 억	11998817	N	N	257	N	N
60	20231121	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4045	-15	5	-0.37	851161705	210496	153.31	4095	4095	4035	5270	2845	4060	4043.60	10.28	-87657	4116	4087	4046	4017	3976	4102	4032	5837	1210	5000	2920	5	1	116738915	4722	2.03	3.75	12	0.18	1993.00	1078.00	5280	20230309	-23.39	3560	20230726	13.62	5280	-23.39	20230309	3560	13.62	20230726	5280	-23.39	20230309	3560	13.62	20230726	0.80	N	000370	5000	5836 억	11998817	N	N	257	N	N
61	20231121	130106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4055	-5	5	-0.12	691339460	171020	124.56	4095	4095	4035	5270	2845	4060	4042.45	10.28	-78295	4116	4087	4046	4017	3976	4102	4032	5837	1210	5000	2920	5	1	116738915	4734	2.03	3.76	12	0.15	1993.00	1078.00	5280	20230309	-23.20	3560	20230726	13.90	5280	-23.20	20230309	3560	13.90	20230726	5280	-23.20	20230309	3560	13.90	20230726	0.80	N	000370	5000	5836 억	11998817	N	N	257	N	N
62	20231121	120106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4045	-15	5	-0.37	621495785	153758	111.98	4095	4095	4035	5270	2845	4060	4042.04	10.28	-73124	4116	4087	4046	4017	3976	4102	4032	5837	1210	5000	2920	5	1	116738915	4722	2.03	3.75	12	0.13	1993.00	1078.00	5280	20230309	-23.39	3560	20230726	13.62	5280	-23.39	20230309	3560	13.62	20230726	5280	-23.39	20230309	3560	13.62	20230726	0.80	N	000370	5000	5836 억	11998817	N	N	257	N	N
63	20231121	110106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4040	-20	5	-0.49	505700695	125116	91.12	4095	4095	4035	5270	2845	4060	4041.85	10.28	-60531	4116	4087	4046	4017	3976	4102	4032	5837	1210	5000	2920	5	1	116738915	4716	2.03	3.75	12	0.11	1993.00	1078.00	5280	20230309	-23.48	3560	20230726	13.48	5280	-23.48	20230309	3560	13.48	20230726	5280	-23.48	20230309	3560	13.48	20230726	0.80	N	000370	5000	5836 억	11998817	N	N	257	N	N
64	20231121	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4045	-15	5	-0.37	162335635	40123	29.22	4095	4095	4035	5270	2845	4060	4045.95	10.28	-30990	4116	4087	4046	4017	3976	4102	4032	5837	1210	5000	2920	5	1	116738915	4722	2.03	3.75	12	0.03	1993.00	1078.00	5280	20230309	-23.39	3560	20230726	13.62	5280	-23.39	20230309	3560	13.62	20230726	5280	-23.39	20230309	3560	13.62	20230726	0.80	N	000370	5000	5836 억	11998817	N	N	257	N	N
65	20231121	090106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4055	-5	5	-0.12	11494575	2819	2.05	4095	4095	4055	5270	2845	4060	4077.54	10.28	-1862	4116	4087	4046	4017	3976	4102	4032	5837	1210	5000	2920	5	1	116738915	4734	2.03	3.76	12	0.00	1993.00	1078.00	5280	20230309	-23.20	3560	20230726	13.90	5280	-23.20	20230309	3560	13.90	20230726	5280	-23.20	20230309	3560	13.90	20230726	0.80	N	000370	5000	5836 억	11998817	N	N	257	N	N
66	20231120	160106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4060	25	2	0.62	556082565	137172	124.22	4040	4075	4005	5240	2825	4035	4053.90	10.29	-12898	4131	4082	4051	4002	3971	4067	3987	5837	1205	5000	2900	5	1	116738915	4740	2.04	3.77	12	0.12	1993.00	1078.00	5280	20230309	-23.11	3560	20230726	14.04	5280	-23.11	20230309	3560	14.04	20230726	5280	-23.11	20230309	3560	14.04	20230726	0.80	N	000370	5000	5836 억	12009730	N	N	257	N	N
67	20231120	150105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4055	20	2	0.50	467931945	115477	104.57	4040	4075	4005	5240	2825	4035	4052.17	10.29	-14317	4131	4082	4051	4002	3971	4067	3987	5837	1205	5000	2900	5	1	116738915	4734	2.03	3.76	12	0.10	1993.00	1078.00	5280	20230309	-23.20	3560	20230726	13.90	5280	-23.20	20230309	3560	13.90	20230726	5280	-23.20	20230309	3560	13.90	20230726	0.80	N	000370	5000	5836 억	12009730	N	N	0	N	N
68	20231120	140106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4060	25	2	0.62	350897220	86661	78.48	4040	4075	4005	5240	2825	4035	4049.08	10.29	-19810	4131	4082	4051	4002	3971	4067	3987	5837	1205	5000	2900	5	1	116738915	4740	2.04	3.77	12	0.07	1993.00	1078.00	5280	20230309	-23.11	3560	20230726	14.04	5280	-23.11	20230309	3560	14.04	20230726	5280	-23.11	20230309	3560	14.04	20230726	0.80	N	000370	5000	5836 억	12009730	N	N	0	N	N
69	20231120	130106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4060	25	2	0.62	298994580	73867	66.89	4040	4075	4005	5240	2825	4035	4047.74	10.29	-19229	4131	4082	4051	4002	3971	4067	3987	5837	1205	5000	2900	5	1	116738915	4740	2.04	3.77	12	0.06	1993.00	1078.00	5280	20230309	-23.11	3560	20230726	14.04	5280	-23.11	20230309	3560	14.04	20230726	5280	-23.11	20230309	3560	14.04	20230726	0.80	N	000370	5000	5836 억	12009730	N	N	0	N	N
70	20231120	120106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4045	10	2	0.25	268014460	66232	59.98	4040	4075	4005	5240	2825	4035	4046.60	10.29	-16415	4131	4082	4051	4002	3971	4067	3987	5837	1205	5000	2900	5	1	116738915	4722	2.03	3.75	12	0.06	1993.00	1078.00	5280	20230309	-23.39	3560	20230726	13.62	5280	-23.39	20230309	3560	13.62	20230726	5280	-23.39	20230309	3560	13.62	20230726	0.80	N	000370	5000	5836 억	12009730	N	N	0	N	N
71	20231120	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4055	20	2	0.50	246731540	60977	55.22	4040	4075	4005	5240	2825	4035	4046.31	10.29	-13706	4131	4082	4051	4002	3971	4067	3987	5837	1205	5000	2900	5	1	116738915	4734	2.03	3.76	12	0.05	1993.00	1078.00	5280	20230309	-23.20	3560	20230726	13.90	5280	-23.20	20230309	3560	13.90	20230726	5280	-23.20	20230309	3560	13.90	20230726	0.80	N	000370	5000	5836 억	12009730	N	N	0	N	N
72	20231120	100106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4050	15	2	0.37	207590900	51309	46.46	4040	4075	4005	5240	2825	4035	4045.90	10.29	-9510	4131	4082	4051	4002	3971	4067	3987	5837	1205	5000	2900	5	1	116738915	4728	2.03	3.76	12	0.04	1993.00	1078.00	5280	20230309	-23.30	3560	20230726	13.76	5280	-23.30	20230309	3560	13.76	20230726	5280	-23.30	20230309	3560	13.76	20230726	0.80	N	000370	5000	5836 억	12009730	N	N	0	N	N
73	20231120	090106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4010	-25	5	-0.62	11848025	2947	2.67	4040	4040	4005	5240	2825	4035	4020.37	10.29	-2819	4131	4082	4051	4002	3971	4067	3987	5837	1205	5000	2900	5	1	116738915	4681	2.01	3.72	12	0.00	1993.00	1078.00	5280	20230309	-24.05	3560	20230726	12.64	5280	-24.05	20230309	3560	12.64	20230726	5280	-24.05	20230309	3560	12.64	20230726	0.80	N	000370	5000	5836 억	12009730	N	N	0	N	N
74	20231117	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4035	-40	5	-0.98	446479585	110420	106.86	4100	4100	4020	5290	2855	4075	4043.47	10.33	-54645	4131	4102	4051	4022	3971	4115	4035	5837	1215	5000	2930	5	1	116738915	4710	2.02	3.74	12	0.09	1993.00	1078.00	5280	20230309	-23.58	3560	20230726	13.34	5280	-23.58	20230309	3560	13.34	20230726	5280	-23.58	20230309	3560	13.34	20230726	0.78	N	000370	5000	5836 억	12061091	N	N	0	N	N
75	20231117	150106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4045	-30	5	-0.74	397980325	98385	95.22	4100	4100	4020	5290	2855	4075	4045.13	10.33	-49953	4131	4102	4051	4022	3971	4115	4035	5837	1215	5000	2930	5	1	116738915	4722	2.03	3.75	12	0.08	1993.00	1078.00	5280	20230309	-23.39	3560	20230726	13.62	5280	-23.39	20230309	3560	13.62	20230726	5280	-23.39	20230309	3560	13.62	20230726	0.78	N	000370	5000	5836 억	12061091	N	N	0	N	N
76	20231117	140106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4035	-40	5	-0.98	294834760	72820	70.47	4100	4100	4025	5290	2855	4075	4048.82	10.33	-41529	4131	4102	4051	4022	3971	4115	4035	5837	1215	5000	2930	5	1	116738915	4710	2.02	3.74	12	0.06	1993.00	1078.00	5280	20230309	-23.58	3560	20230726	13.34	5280	-23.58	20230309	3560	13.34	20230726	5280	-23.58	20230309	3560	13.34	20230726	0.78	N	000370	5000	5836 억	12061091	N	N	0	N	N
77	20231117	130106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4060	-15	5	-0.37	164822505	40662	39.35	4100	4100	4025	5290	2855	4075	4053.48	10.33	-24132	4131	4102	4051	4022	3971	4115	4035	5837	1215	5000	2930	5	1	116738915	4740	2.04	3.77	12	0.03	1993.00	1078.00	5280	20230309	-23.11	3560	20230726	14.04	5280	-23.11	20230309	3560	14.04	20230726	5280	-23.11	20230309	3560	14.04	20230726	0.78	N	000370	5000	5836 억	12061091	N	N	0	N	N
78	20231117	120106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4060	-15	5	-0.37	144110170	35565	34.42	4100	4100	4025	5290	2855	4075	4052.02	10.33	-21160	4131	4102	4051	4022	3971	4115	4035	5837	1215	5000	2930	5	1	116738915	4740	2.04	3.77	12	0.03	1993.00	1078.00	5280	20230309	-23.11	3560	20230726	14.04	5280	-23.11	20230309	3560	14.04	20230726	5280	-23.11	20230309	3560	14.04	20230726	0.78	N	000370	5000	5836 억	12061091	N	N	0	N	N
79	20231117	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4060	-15	5	-0.37	99485190	24564	23.77	4100	4100	4025	5290	2855	4075	4050.04	10.33	-17052	4131	4102	4051	4022	3971	4115	4035	5837	1215	5000	2930	5	1	116738915	4740	2.04	3.77	12	0.02	1993.00	1078.00	5280	20230309	-23.11	3560	20230726	14.04	5280	-23.11	20230309	3560	14.04	20230726	5280	-23.11	20230309	3560	14.04	20230726	0.78	N	000370	5000	5836 억	12061091	N	N	0	N	N
80	20231117	100106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4050	-25	5	-0.61	84698850	20921	20.25	4100	4100	4025	5290	2855	4075	4048.51	10.33	-14603	4131	4102	4051	4022	3971	4115	4035	5837	1215	5000	2930	5	1	116738915	4728	2.03	3.76	12	0.02	1993.00	1078.00	5280	20230309	-23.30	3560	20230726	13.76	5280	-23.30	20230309	3560	13.76	20230726	5280	-23.30	20230309	3560	13.76	20230726	0.78	N	000370	5000	5836 억	12061091	N	N	0	N	N
81	20231117	090106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4075	0	3	0.00	5396995	1318	1.28	4100	4100	4070	5290	2855	4075	4094.84	10.33	-520	4131	4102	4051	4022	3971	4115	4035	5837	1215	5000	2930	5	1	116738915	4757	2.04	3.78	12	0.00	1993.00	1078.00	5280	20230309	-22.82	3560	20230726	14.47	5280	-22.82	20230309	3560	14.47	20230726	5280	-22.82	20230309	3560	14.47	20230726	0.78	N	000370	5000	5836 억	12061091	N	N	0	N	N
82	20231116	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4065	-10	5	-0.25	386052625	95496	23.44	4075	4080	4000	5290	2855	4075	4042.60	10.33	-6784	4211	4142	4096	4027	3981	4120	4005	5837	1215	5000	2930	5	1	116738915	4745	2.04	3.77	12	0.08	1993.00	1078.00	5280	20230309	-23.01	3560	20230726	14.19	5280	-23.01	20230309	3560	14.19	20230726	5280	-23.01	20230309	3560	14.19	20230726	0.77	N	000370	5000	5836 억	12064772	N	N	1	N	N
83	20231116	150106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4070	-5	5	-0.12	323463820	80108	19.66	4075	4080	4000	5290	2855	4075	4037.85	10.33	-3155	4211	4142	4096	4027	3981	4120	4005	5837	1215	5000	2930	5	1	116738915	4751	2.04	3.78	12	0.07	1993.00	1078.00	5280	20230309	-22.92	3560	20230726	14.33	5280	-22.92	20230309	3560	14.33	20230726	5280	-22.92	20230309	3560	14.33	20230726	0.77	N	000370	5000	5836 억	12064772	N	N	1	N	N
84	20231116	140106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4060	-15	5	-0.37	296896990	73562	18.05	4075	4080	4000	5290	2855	4075	4036.01	10.33	-3080	4211	4142	4096	4027	3981	4120	4005	5837	1215	5000	2930	5	1	116738915	4740	2.04	3.77	12	0.06	1993.00	1078.00	5280	20230309	-23.11	3560	20230726	14.04	5280	-23.11	20230309	3560	14.04	20230726	5280	-23.11	20230309	3560	14.04	20230726	0.77	N	000370	5000	5836 억	12064772	N	N	1	N	N
85	20231116	130106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4050	-25	5	-0.61	271527725	67305	16.52	4075	4080	4000	5290	2855	4075	4034.29	10.33	-2499	4211	4142	4096	4027	3981	4120	4005	5837	1215	5000	2930	5	1	116738915	4728	2.03	3.76	12	0.06	1993.00	1078.00	5280	20230309	-23.30	3560	20230726	13.76	5280	-23.30	20230309	3560	13.76	20230726	5280	-23.30	20230309	3560	13.76	20230726	0.77	N	000370	5000	5836 억	12064772	N	N	1	N	N
86	20231116	120106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4050	-25	5	-0.61	246304590	61079	14.99	4075	4080	4000	5290	2855	4075	4032.56	10.33	877	4211	4142	4096	4027	3981	4120	4005	5837	1215	5000	2930	5	1	116738915	4728	2.03	3.76	12	0.05	1993.00	1078.00	5280	20230309	-23.30	3560	20230726	13.76	5280	-23.30	20230309	3560	13.76	20230726	5280	-23.30	20230309	3560	13.76	20230726	0.77	N	000370	5000	5836 억	12064772	N	N	1	N	N
87	20231116	110106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4040	-35	5	-0.86	223730160	55500	13.62	4075	4080	4000	5290	2855	4075	4031.17	10.33	2608	4211	4142	4096	4027	3981	4120	4005	5837	1215	5000	2930	5	1	116738915	4716	2.03	3.75	12	0.05	1993.00	1078.00	5280	20230309	-23.48	3560	20230726	13.48	5280	-23.48	20230309	3560	13.48	20230726	5280	-23.48	20230309	3560	13.48	20230726	0.77	N	000370	5000	5836 억	12064772	N	N	1	N	N
88	20231116	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4065	-10	5	-0.25	22541765	5532	1.36	4075	4075	4065	5290	2855	4075	4074.79	10.33	6	4211	4142	4096	4027	3981	4120	4005	5837	1215	5000	2930	5	1	116738915	4745	2.04	3.77	12	0.00	1993.00	1078.00	5280	20230309	-23.01	3560	20230726	14.19	5280	-23.01	20230309	3560	14.19	20230726	5280	-23.01	20230309	3560	14.19	20230726	0.77	N	000370	5000	5836 억	12064772	N	N	1	N	N
89	20231116	090106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4075	0	3	0.00	0	0	0.00	0	0	0	5290	2855	4075	0.00	10.33	0	4211	4142	4096	4027	3981	4120	4005	5837	1215	5000	2930	5	1	116738915	4757	2.04	3.78	12	0.00	1993.00	1078.00	5280	20230309	-22.82	3560	20230726	14.47	5280	-22.82	20230309	3560	14.47	20230726	5280	-22.82	20230309	3560	14.47	20230726	0.77	N	000370	5000	5836 억	12064772	N	N	1	N	N
90	20231115	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4075	-85	5	-2.04	1662610150	407387	281.53	4165	4165	4050	5400	2915	4160	4081.17	10.44	-135067	4206	4182	4141	4117	4076	4195	4130	5837	1240	5000	2990	5	1	116738915	4757	2.04	3.78	12	0.35	1993.00	1078.00	5280	20230309	-22.82	3560	20230726	14.47	5280	-22.82	20230309	3560	14.47	20230726	5280	-22.82	20230309	3560	14.47	20230726	0.79	N	000370	5000	5836 억	12189907	N	N	1	N	N
91	20231115	150106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4060	-100	5	-2.40	1591412505	389894	269.44	4165	4165	4050	5400	2915	4160	4081.65	10.44	-130755	4206	4182	4141	4117	4076	4195	4130	5837	1240	5000	2990	5	1	116738915	4740	2.04	3.77	12	0.33	1993.00	1078.00	5280	20230309	-23.11	3560	20230726	14.04	5280	-23.11	20230309	3560	14.04	20230726	5280	-23.11	20230309	3560	14.04	20230726	0.79	N	000370	5000	5836 억	12189907	N	N	0	N	N
92	20231115	140106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4055	-105	5	-2.52	1226289335	299809	207.19	4165	4165	4055	5400	2915	4160	4090.24	10.44	-103665	4206	4182	4141	4117	4076	4195	4130	5837	1240	5000	2990	5	1	116738915	4734	2.03	3.76	12	0.26	1993.00	1078.00	5280	20230309	-23.20	3560	20230726	13.90	5280	-23.20	20230309	3560	13.90	20230726	5280	-23.20	20230309	3560	13.90	20230726	0.79	N	000370	5000	5836 억	12189907	N	N	0	N	N
93	20231115	130106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4080	-80	5	-1.92	872878345	212942	147.16	4165	4165	4075	5400	2915	4160	4099.14	10.44	-72971	4206	4182	4141	4117	4076	4195	4130	5837	1240	5000	2990	5	1	116738915	4763	2.05	3.78	12	0.18	1993.00	1078.00	5280	20230309	-22.73	3560	20230726	14.61	5280	-22.73	20230309	3560	14.61	20230726	5280	-22.73	20230309	3560	14.61	20230726	0.79	N	000370	5000	5836 억	12189907	N	N	0	N	N
94	20231115	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4090	-70	5	-1.68	773088995	188507	130.27	4165	4165	4075	5400	2915	4160	4101.12	10.44	-57941	4206	4182	4141	4117	4076	4195	4130	5837	1240	5000	2990	5	1	116738915	4775	2.05	3.79	12	0.16	1993.00	1078.00	5280	20230309	-22.54	3560	20230726	14.89	5280	-22.54	20230309	3560	14.89	20230726	5280	-22.54	20230309	3560	14.89	20230726	0.79	N	000370	5000	5836 억	12189907	N	N	0	N	N
95	20231115	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4090	-70	5	-1.68	617881185	150569	104.05	4165	4165	4075	5400	2915	4160	4103.64	10.44	-39178	4206	4182	4141	4117	4076	4195	4130	5837	1240	5000	2990	5	1	116738915	4775	2.05	3.79	12	0.13	1993.00	1078.00	5280	20230309	-22.54	3560	20230726	14.89	5280	-22.54	20230309	3560	14.89	20230726	5280	-22.54	20230309	3560	14.89	20230726	0.79	N	000370	5000	5836 억	12189907	N	N	0	N	N
96	20231115	100106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4115	-45	5	-1.08	290529810	70593	48.78	4165	4165	4090	5400	2915	4160	4115.56	10.44	-24384	4206	4182	4141	4117	4076	4195	4130	5837	1240	5000	2990	5	1	116738915	4804	2.06	3.82	12	0.06	1993.00	1078.00	5280	20230309	-22.06	3560	20230726	15.59	5280	-22.06	20230309	3560	15.59	20230726	5280	-22.06	20230309	3560	15.59	20230726	0.79	N	000370	5000	5836 억	12189907	N	N	0	N	N
97	20231115	090106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4160	0	3	0.00	611945	147	0.10	4165	4165	4160	5400	2915	4160	4162.89	10.44	-5	4206	4182	4141	4117	4076	4195	4130	5837	1240	5000	2990	5	1	116738915	4856	2.09	3.86	12	0.00	1993.00	1078.00	5280	20230309	-21.21	3560	20230726	16.85	5280	-21.21	20230309	3560	16.85	20230726	5280	-21.21	20230309	3560	16.85	20230726	0.79	N	000370	5000	5836 억	12189907	N	N	0	N	N
98	20231114	160106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4160	30	2	0.73	595769955	144688	161.19	4120	4165	4100	5360	2895	4130	4117.62	10.47	-35287	4210	4170	4135	4095	4060	4152	4077	5837	1230	5000	2970	5	1	116738915	4856	2.09	3.86	12	0.12	1993.00	1078.00	5280	20230309	-21.21	3560	20230726	16.85	5280	-21.21	20230309	3560	16.85	20230726	5280	-21.21	20230309	3560	16.85	20230726	0.80	N	000370	5000	5836 억	12223040	N	N	0	N	N
99	20231114	150106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4145	15	2	0.36	517818985	125924	140.28	4120	4145	4100	5360	2895	4130	4112.15	10.47	-19656	4210	4170	4135	4095	4060	4152	4077	5837	1230	5000	2970	5	1	116738915	4839	2.08	3.85	12	0.11	1993.00	1078.00	5280	20230309	-21.50	3560	20230726	16.43	5280	-21.50	20230309	3560	16.43	20230726	5280	-21.50	20230309	3560	16.43	20230726	0.80	N	000370	5000	5836 억	12223040	N	N	0	N	N
100	20231114	140106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4105	-25	5	-0.61	417123865	101474	113.04	4120	4145	4100	5360	2895	4130	4110.65	10.47	-19866	4210	4170	4135	4095	4060	4152	4077	5837	1230	5000	2970	5	1	116738915	4792	2.06	3.81	12	0.09	1993.00	1078.00	5280	20230309	-22.25	3560	20230726	15.31	5280	-22.25	20230309	3560	15.31	20230726	5280	-22.25	20230309	3560	15.31	20230726	0.80	N	000370	5000	5836 억	12223040	N	N	0	N	N
101	20231114	130106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4120	-10	5	-0.24	332945380	80998	90.23	4120	4145	4100	5360	2895	4130	4110.54	10.47	-19225	4210	4170	4135	4095	4060	4152	4077	5837	1230	5000	2970	5	1	116738915	4810	2.07	3.82	12	0.07	1993.00	1078.00	5280	20230309	-21.97	3560	20230726	15.73	5280	-21.97	20230309	3560	15.73	20230726	5280	-21.97	20230309	3560	15.73	20230726	0.80	N	000370	5000	5836 억	12223040	N	N	0	N	N
102	20231114	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4105	-25	5	-0.61	287841985	70028	78.01	4120	4145	4100	5360	2895	4130	4110.38	10.47	-17412	4210	4170	4135	4095	4060	4152	4077	5837	1230	5000	2970	5	1	116738915	4792	2.06	3.81	12	0.06	1993.00	1078.00	5280	20230309	-22.25	3560	20230726	15.31	5280	-22.25	20230309	3560	15.31	20230726	5280	-22.25	20230309	3560	15.31	20230726	0.80	N	000370	5000	5836 억	12223040	N	N	0	N	N
103	20231114	110106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4105	-25	5	-0.61	242345650	58957	65.68	4120	4145	4100	5360	2895	4130	4110.55	10.47	-16758	4210	4170	4135	4095	4060	4152	4077	5837	1230	5000	2970	5	1	116738915	4792	2.06	3.81	12	0.05	1993.00	1078.00	5280	20230309	-22.25	3560	20230726	15.31	5280	-22.25	20230309	3560	15.31	20230726	5280	-22.25	20230309	3560	15.31	20230726	0.80	N	000370	5000	5836 억	12223040	N	N	0	N	N
104	20231114	100106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4115	-15	5	-0.36	175012310	42572	47.43	4120	4145	4100	5360	2895	4130	4110.97	10.47	-17984	4210	4170	4135	4095	4060	4152	4077	5837	1230	5000	2970	5	1	116738915	4804	2.06	3.82	12	0.04	1993.00	1078.00	5280	20230309	-22.06	3560	20230726	15.59	5280	-22.06	20230309	3560	15.59	20230726	5280	-22.06	20230309	3560	15.59	20230726	0.80	N	000370	5000	5836 억	12223040	N	N	0	N	N
105	20231114	090106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4115	-15	5	-0.36	1132565	275	0.31	4120	4120	4115	5360	2895	4130	4118.42	10.47	-56	4210	4170	4135	4095	4060	4152	4077	5837	1230	5000	2970	5	1	116738915	4804	2.06	3.82	12	0.00	1993.00	1078.00	5280	20230309	-22.06	3560	20230726	15.59	5280	-22.06	20230309	3560	15.59	20230726	5280	-22.06	20230309	3560	15.59	20230726	0.80	N	000370	5000	5836 억	12223040	N	N	0	N	N
106	20231113	160106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4130	10	2	0.24	364048840	88171	37.90	4175	4175	4100	5350	2885	4120	4128.90	10.49	2415	4253	4186	4128	4061	4003	4157	4032	5837	1230	5000	2960	5	1	116738915	4821	2.07	3.83	12	0.08	1993.00	1078.00	5280	20230309	-21.78	3560	20230726	16.01	5280	-21.78	20230309	3560	16.01	20230726	5280	-21.78	20230309	3560	16.01	20230726	0.82	N	000370	5000	5836 억	12241670	N	N	2230	N	N
107	20231113	150106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4120	0	3	0.00	346923400	84022	36.12	4175	4175	4100	5350	2885	4120	4128.96	10.49	3387	4253	4186	4128	4061	4003	4157	4032	5837	1230	5000	2960	5	1	116738915	4810	2.07	3.82	12	0.07	1993.00	1078.00	5280	20230309	-21.97	3560	20230726	15.73	5280	-21.97	20230309	3560	15.73	20230726	5280	-21.97	20230309	3560	15.73	20230726	0.82	N	000370	5000	5836 억	12241670	N	N	2230	N	N
108	20231113	140106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4135	15	2	0.36	295410270	71544	30.76	4175	4175	4100	5350	2885	4120	4129.07	10.49	1382	4253	4186	4128	4061	4003	4157	4032	5837	1230	5000	2960	5	1	116738915	4827	2.07	3.84	12	0.06	1993.00	1078.00	5280	20230309	-21.69	3560	20230726	16.15	5280	-21.69	20230309	3560	16.15	20230726	5280	-21.69	20230309	3560	16.15	20230726	0.82	N	000370	5000	5836 억	12241670	N	N	2230	N	N
109	20231113	130106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4115	-5	5	-0.12	245500550	59467	25.56	4175	4175	4100	5350	2885	4120	4128.35	10.49	-1761	4253	4186	4128	4061	4003	4157	4032	5837	1230	5000	2960	5	1	116738915	4804	2.06	3.82	12	0.05	1993.00	1078.00	5280	20230309	-22.06	3560	20230726	15.59	5280	-22.06	20230309	3560	15.59	20230726	5280	-22.06	20230309	3560	15.59	20230726	0.82	N	000370	5000	5836 억	12241670	N	N	2230	N	N
110	20231113	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4130	10	2	0.24	129751425	31346	13.48	4175	4175	4120	5350	2885	4120	4139.33	10.49	-3531	4253	4186	4128	4061	4003	4157	4032	5837	1230	5000	2960	5	1	116738915	4821	2.07	3.83	12	0.03	1993.00	1078.00	5280	20230309	-21.78	3560	20230726	16.01	5280	-21.78	20230309	3560	16.01	20230726	5280	-21.78	20230309	3560	16.01	20230726	0.82	N	000370	5000	5836 억	12241670	N	N	2230	N	N
111	20231113	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4160	40	2	0.97	72925375	17618	7.57	4175	4175	4120	5350	2885	4120	4139.25	10.49	622	4253	4186	4128	4061	4003	4157	4032	5837	1230	5000	2960	5	1	116738915	4856	2.09	3.86	12	0.02	1993.00	1078.00	5280	20230309	-21.21	3560	20230726	16.85	5280	-21.21	20230309	3560	16.85	20230726	5280	-21.21	20230309	3560	16.85	20230726	0.82	N	000370	5000	5836 억	12241670	N	N	2230	N	N
112	20231113	100106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4160	40	2	0.97	41156345	9948	4.28	4175	4175	4120	5350	2885	4120	4137.15	10.49	1750	4253	4186	4128	4061	4003	4157	4032	5837	1230	5000	2960	5	1	116738915	4856	2.09	3.86	12	0.01	1993.00	1078.00	5280	20230309	-21.21	3560	20230726	16.85	5280	-21.21	20230309	3560	16.85	20230726	5280	-21.21	20230309	3560	16.85	20230726	0.82	N	000370	5000	5836 억	12241670	N	N	2230	N	N
113	20231113	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4135	15	2	0.36	2216785	531	0.23	4175	4175	4135	5350	2885	4120	4174.74	10.49	-157	4253	4186	4128	4061	4003	4157	4032	5837	1230	5000	2960	5	1	116738915	4827	2.07	3.84	12	0.00	1993.00	1078.00	5280	20230309	-21.69	3560	20230726	16.15	5280	-21.69	20230309	3560	16.15	20230726	5280	-21.69	20230309	3560	16.15	20230726	0.82	N	000370	5000	5836 억	12241670	N	N	2230	N	N
114	20231110	160106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4120	25	2	0.61	963461920	232614	160.14	4140	4195	4070	5320	2870	4095	4141.89	10.49	-3367	4191	4142	4091	4042	3991	4167	4067	5837	1225	5000	2940	5	1	116738915	4810	2.07	3.82	12	0.20	1993.00	1078.00	5280	20230309	-21.97	3560	20230726	15.73	5280	-21.97	20230309	3560	15.73	20230726	5280	-21.97	20230309	3560	15.73	20230726	0.85	N	000370	5000	5836 억	12246184	N	N	2230	N	N
115	20231110	150106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4125	30	2	0.73	939195325	226734	156.09	4140	4195	4070	5320	2870	4095	4142.28	10.49	-6647	4191	4142	4091	4042	3991	4167	4067	5837	1225	5000	2940	5	1	116738915	4815	2.07	3.83	12	0.19	1993.00	1078.00	5280	20230309	-21.88	3560	20230726	15.87	5280	-21.88	20230309	3560	15.87	20230726	5280	-21.88	20230309	3560	15.87	20230726	0.85	N	000370	5000	5836 억	12246184	N	N	4113	N	N
116	20231110	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4180	85	2	2.08	578564690	139755	96.21	4140	4190	4070	5320	2870	4095	4139.85	10.49	-26133	4191	4142	4091	4042	3991	4167	4067	5837	1225	5000	2940	5	1	116738915	4880	2.10	3.88	12	0.12	1993.00	1078.00	5280	20230309	-20.83	3560	20230726	17.42	5280	-20.83	20230309	3560	17.42	20230726	5280	-20.83	20230309	3560	17.42	20230726	0.85	N	000370	5000	5836 억	12246184	N	N	4113	N	N
117	20231110	130106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4145	50	2	1.22	415570475	100689	69.32	4140	4175	4070	5320	2870	4095	4127.27	10.49	-23901	4191	4142	4091	4042	3991	4167	4067	5837	1225	5000	2940	5	1	116738915	4839	2.08	3.85	12	0.09	1993.00	1078.00	5280	20230309	-21.50	3560	20230726	16.43	5280	-21.50	20230309	3560	16.43	20230726	5280	-21.50	20230309	3560	16.43	20230726	0.85	N	000370	5000	5836 억	12246184	N	N	4113	N	N
118	20231110	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4150	55	2	1.34	243153275	59196	40.75	4140	4160	4070	5320	2870	4095	4107.60	10.49	-19129	4191	4142	4091	4042	3991	4167	4067	5837	1225	5000	2940	5	1	116738915	4845	2.08	3.85	12	0.05	1993.00	1078.00	5280	20230309	-21.40	3560	20230726	16.57	5280	-21.40	20230309	3560	16.57	20230726	5280	-21.40	20230309	3560	16.57	20230726	0.85	N	000370	5000	5836 억	12246184	N	N	4113	N	N
119	20231110	110106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4090	-5	5	-0.12	78986830	19319	13.30	4140	4140	4070	5320	2870	4095	4088.56	10.49	-4976	4191	4142	4091	4042	3991	4167	4067	5837	1225	5000	2940	5	1	116738915	4775	2.05	3.79	12	0.02	1993.00	1078.00	5280	20230309	-22.54	3560	20230726	14.89	5280	-22.54	20230309	3560	14.89	20230726	5280	-22.54	20230309	3560	14.89	20230726	0.85	N	000370	5000	5836 억	12246184	N	N	4113	N	N
120	20231110	100106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4080	-15	5	-0.37	54752670	13394	9.22	4140	4140	4070	5320	2870	4095	4087.85	10.49	-2988	4191	4142	4091	4042	3991	4167	4067	5837	1225	5000	2940	5	1	116738915	4763	2.05	3.78	12	0.01	1993.00	1078.00	5280	20230309	-22.73	3560	20230726	14.61	5280	-22.73	20230309	3560	14.61	20230726	5280	-22.73	20230309	3560	14.61	20230726	0.85	N	000370	5000	5836 억	12246184	N	N	4113	N	N
121	20231110	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4105	10	2	0.24	5159985	1248	0.86	4140	4140	4105	5320	2870	4095	4134.60	10.49	-402	4191	4142	4091	4042	3991	4167	4067	5837	1225	5000	2940	5	1	116738915	4792	2.06	3.81	12	0.00	1993.00	1078.00	5280	20230309	-22.25	3560	20230726	15.31	5280	-22.25	20230309	3560	15.31	20230726	5280	-22.25	20230309	3560	15.31	20230726	0.85	N	000370	5000	5836 억	12246184	N	N	4113	N	N
122	20231109	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4095	40	2	0.99	592565610	144734	47.38	4055	4140	4040	5270	2840	4055	4094.17	10.43	42835	4211	4132	4071	3992	3931	4102	3962	5837	1215	5000	2910	5	1	116738915	4780	2.05	3.80	12	0.12	1993.00	1078.00	5280	20230309	-22.44	3560	20230726	15.03	5280	-22.44	20230309	3560	15.03	20230726	5280	-22.44	20230309	3560	15.03	20230726	0.82	N	000370	5000	5836 억	12176084	N	N	4113	N	N
123	20231109	150106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4115	60	2	1.48	547604860	133773	43.79	4055	4140	4040	5270	2840	4055	4093.54	10.43	42308	4211	4132	4071	3992	3931	4102	3962	5837	1215	5000	2910	5	1	116738915	4804	2.06	3.82	12	0.11	1993.00	1078.00	5280	20230309	-22.06	3560	20230726	15.59	5280	-22.06	20230309	3560	15.59	20230726	5280	-22.06	20230309	3560	15.59	20230726	0.82	N	000370	5000	5836 억	12176084	N	N	58	N	N
124	20231109	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4100	45	2	1.11	507632960	124026	40.60	4055	4140	4040	5270	2840	4055	4092.96	10.43	43607	4211	4132	4071	3992	3931	4102	3962	5837	1215	5000	2910	5	1	116738915	4786	2.06	3.80	12	0.11	1993.00	1078.00	5280	20230309	-22.35	3560	20230726	15.17	5280	-22.35	20230309	3560	15.17	20230726	5280	-22.35	20230309	3560	15.17	20230726	0.82	N	000370	5000	5836 억	12176084	N	N	58	N	N
125	20231109	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4120	65	2	1.60	446385080	109147	35.73	4055	4140	4040	5270	2840	4055	4089.76	10.43	38600	4211	4132	4071	3992	3931	4102	3962	5837	1215	5000	2910	5	1	116738915	4810	2.07	3.82	12	0.09	1993.00	1078.00	5280	20230309	-21.97	3560	20230726	15.73	5280	-21.97	20230309	3560	15.73	20230726	5280	-21.97	20230309	3560	15.73	20230726	0.82	N	000370	5000	5836 억	12176084	N	N	58	N	N
126	20231109	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4120	65	2	1.60	395632180	96816	31.69	4055	4140	4040	5270	2840	4055	4086.43	10.43	34049	4211	4132	4071	3992	3931	4102	3962	5837	1215	5000	2910	5	1	116738915	4810	2.07	3.82	12	0.08	1993.00	1078.00	5280	20230309	-21.97	3560	20230726	15.73	5280	-21.97	20230309	3560	15.73	20230726	5280	-21.97	20230309	3560	15.73	20230726	0.82	N	000370	5000	5836 억	12176084	N	N	58	N	N
127	20231109	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4110	55	2	1.36	335017525	82135	26.89	4055	4130	4040	5270	2840	4055	4078.86	10.43	24563	4211	4132	4071	3992	3931	4102	3962	5837	1215	5000	2910	5	1	116738915	4798	2.06	3.81	12	0.07	1993.00	1078.00	5280	20230309	-22.16	3560	20230726	15.45	5280	-22.16	20230309	3560	15.45	20230726	5280	-22.16	20230309	3560	15.45	20230726	0.82	N	000370	5000	5836 억	12176084	N	N	58	N	N
128	20231109	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4050	-5	5	-0.12	138518525	34177	11.19	4055	4095	4040	5270	2840	4055	4052.97	10.43	-2568	4211	4132	4071	3992	3931	4102	3962	5837	1215	5000	2910	5	1	116738915	4728	2.03	3.76	12	0.03	1993.00	1078.00	5280	20230309	-23.30	3560	20230726	13.76	5280	-23.30	20230309	3560	13.76	20230726	5280	-23.30	20230309	3560	13.76	20230726	0.82	N	000370	5000	5836 억	12176084	N	N	58	N	N
129	20231109	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4045	-10	5	-0.25	851090	210	0.07	4055	4055	4045	5270	2840	4055	4052.81	10.43	-93	4211	4132	4071	3992	3931	4102	3962	5837	1215	5000	2910	5	1	116738915	4722	2.03	3.75	12	0.00	1993.00	1078.00	5280	20230309	-23.39	3560	20230726	13.62	5280	-23.39	20230309	3560	13.62	20230726	5280	-23.39	20230309	3560	13.62	20230726	0.82	N	000370	5000	5836 억	12176084	N	N	58	N	N
130	20231108	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4055	-85	5	-2.05	1239298085	305447	208.23	4150	4150	4010	5380	2900	4140	4057.33	10.45	-47457	4240	4190	4155	4105	4070	4215	4130	5837	1240	5000	2980	5	1	116738915	4734	2.03	3.76	12	0.26	1993.00	1078.00	5280	20230309	-23.20	3560	20230726	13.90	5280	-23.20	20230309	3560	13.90	20230726	5280	-23.20	20230309	3560	13.90	20230726	0.85	N	000370	5000	5836 억	12202749	N	N	58	N	N
131	20231108	150106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4055	-85	5	-2.05	1192131725	293828	200.31	4150	4150	4010	5380	2900	4140	4057.24	10.45	-48217	4240	4190	4155	4105	4070	4215	4130	5837	1240	5000	2980	5	1	116738915	4734	2.03	3.76	12	0.25	1993.00	1078.00	5280	20230309	-23.20	3560	20230726	13.90	5280	-23.20	20230309	3560	13.90	20230726	5280	-23.20	20230309	3560	13.90	20230726	0.85	N	000370	5000	5836 억	12202749	N	N	1	N	N
132	20231108	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4055	-85	5	-2.05	1094191520	269697	183.86	4150	4150	4010	5380	2900	4140	4057.11	10.45	-47635	4240	4190	4155	4105	4070	4215	4130	5837	1240	5000	2980	5	1	116738915	4734	2.03	3.76	12	0.23	1993.00	1078.00	5280	20230309	-23.20	3560	20230726	13.90	5280	-23.20	20230309	3560	13.90	20230726	5280	-23.20	20230309	3560	13.90	20230726	0.85	N	000370	5000	5836 억	12202749	N	N	1	N	N
133	20231108	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4075	-65	5	-1.57	1010289940	249053	169.78	4150	4150	4010	5380	2900	4140	4056.53	10.45	-43535	4240	4190	4155	4105	4070	4215	4130	5837	1240	5000	2980	5	1	116738915	4757	2.04	3.78	12	0.21	1993.00	1078.00	5280	20230309	-22.82	3560	20230726	14.47	5280	-22.82	20230309	3560	14.47	20230726	5280	-22.82	20230309	3560	14.47	20230726	0.85	N	000370	5000	5836 억	12202749	N	N	1	N	N
134	20231108	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4075	-65	5	-1.57	924866545	228072	155.48	4150	4150	4010	5380	2900	4140	4055.15	10.45	-43522	4240	4190	4155	4105	4070	4215	4130	5837	1240	5000	2980	5	1	116738915	4757	2.04	3.78	12	0.20	1993.00	1078.00	5280	20230309	-22.82	3560	20230726	14.47	5280	-22.82	20230309	3560	14.47	20230726	5280	-22.82	20230309	3560	14.47	20230726	0.85	N	000370	5000	5836 억	12202749	N	N	1	N	N
135	20231108	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4065	-75	5	-1.81	782893770	193063	131.61	4150	4150	4010	5380	2900	4140	4055.12	10.45	-40434	4240	4190	4155	4105	4070	4215	4130	5837	1240	5000	2980	5	1	116738915	4745	2.04	3.77	12	0.17	1993.00	1078.00	5280	20230309	-23.01	3560	20230726	14.19	5280	-23.01	20230309	3560	14.19	20230726	5280	-23.01	20230309	3560	14.19	20230726	0.85	N	000370	5000	5836 억	12202749	N	N	1	N	N
136	20231108	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4030	-110	5	-2.66	709342550	174903	119.23	4150	4150	4010	5380	2900	4140	4055.63	10.45	-42415	4240	4190	4155	4105	4070	4215	4130	5837	1240	5000	2980	5	1	116738915	4705	2.02	3.74	12	0.15	1993.00	1078.00	5280	20230309	-23.67	3560	20230726	13.20	5280	-23.67	20230309	3560	13.20	20230726	5280	-23.67	20230309	3560	13.20	20230726	0.85	N	000370	5000	5836 억	12202749	N	N	1	N	N
137	20231108	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4140	0	3	0.00	2039220	492	0.34	4150	4150	4140	5380	2900	4140	4144.76	10.45	-360	4240	4190	4155	4105	4070	4215	4130	5837	1240	5000	2980	5	1	116738915	4833	2.08	3.84	12	0.00	1993.00	1078.00	5280	20230309	-21.59	3560	20230726	16.29	5280	-21.59	20230309	3560	16.29	20230726	5280	-21.59	20230309	3560	16.29	20230726	0.85	N	000370	5000	5836 억	12202749	N	N	1	N	N
138	20231107	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4140	-25	5	-0.60	609898685	146666	38.43	4130	4205	4120	5410	2920	4165	4158.42	10.46	-28880	4341	4252	4191	4102	4041	4222	4072	5837	1245	5000	2990	5	1	116738915	4833	2.08	3.84	12	0.13	1993.00	1078.00	5280	20230309	-21.59	3560	20221103	16.29	5280	-21.59	20230309	3560	16.29	20230726	5280	-21.59	20230309	3560	16.29	20230726	0.82	N	000370	5000	5836 억	12214136	N	N	1	N	N
139	20231107	150106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4130	-35	5	-0.84	579057315	139194	36.47	4130	4205	4120	5410	2920	4165	4160.07	10.46	-24725	4341	4252	4191	4102	4041	4222	4072	5837	1245	5000	2990	5	1	116738915	4821	2.07	3.83	12	0.12	1993.00	1078.00	5280	20230309	-21.78	3560	20221103	16.01	5280	-21.78	20230309	3560	16.01	20230726	5280	-21.78	20230309	3560	16.01	20230726	0.82	N	000370	5000	5836 억	12214136	N	N	600	N	N
140	20231107	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4150	-15	5	-0.36	472943950	113505	29.74	4130	4205	4130	5410	2920	4165	4166.72	10.46	-19927	4341	4252	4191	4102	4041	4222	4072	5837	1245	5000	2990	5	1	116738915	4845	2.08	3.85	12	0.10	1993.00	1078.00	5280	20230309	-21.40	3560	20221103	16.57	5280	-21.40	20230309	3560	16.57	20230726	5280	-21.40	20230309	3560	16.57	20230726	0.82	N	000370	5000	5836 억	12214136	N	N	600	N	N
141	20231107	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4155	-10	5	-0.24	438162535	105129	27.55	4130	4205	4130	5410	2920	4165	4167.86	10.46	-17127	4341	4252	4191	4102	4041	4222	4072	5837	1245	5000	2990	5	1	116738915	4851	2.08	3.85	12	0.09	1993.00	1078.00	5280	20230309	-21.31	3560	20221103	16.71	5280	-21.31	20230309	3560	16.71	20230726	5280	-21.31	20230309	3560	16.71	20230726	0.82	N	000370	5000	5836 억	12214136	N	N	600	N	N
142	20231107	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4155	-10	5	-0.24	394656670	94640	24.80	4130	4205	4130	5410	2920	4165	4170.08	10.46	-11967	4341	4252	4191	4102	4041	4222	4072	5837	1245	5000	2990	5	1	116738915	4851	2.08	3.85	12	0.08	1993.00	1078.00	5280	20230309	-21.31	3560	20221103	16.71	5280	-21.31	20230309	3560	16.71	20230726	5280	-21.31	20230309	3560	16.71	20230726	0.82	N	000370	5000	5836 억	12214136	N	N	600	N	N
143	20231107	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4180	15	2	0.36	295335455	70803	18.55	4130	4205	4130	5410	2920	4165	4171.23	10.46	4869	4341	4252	4191	4102	4041	4222	4072	5837	1245	5000	2990	5	1	116738915	4880	2.10	3.88	12	0.06	1993.00	1078.00	5280	20230309	-20.83	3560	20221103	17.42	5280	-20.83	20230309	3560	17.42	20230726	5280	-20.83	20230309	3560	17.42	20230726	0.82	N	000370	5000	5836 억	12214136	N	N	600	N	N
144	20231107	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4175	10	2	0.24	236531710	56726	14.86	4130	4205	4130	5410	2920	4165	4169.72	10.46	-2179	4341	4252	4191	4102	4041	4222	4072	5837	1245	5000	2990	5	1	116738915	4874	2.09	3.87	12	0.05	1993.00	1078.00	5280	20230309	-20.93	3560	20221103	17.28	5280	-20.93	20230309	3560	17.28	20230726	5280	-20.93	20230309	3560	17.28	20230726	0.82	N	000370	5000	5836 억	12214136	N	N	600	N	N
145	20231107	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4130	-35	5	-0.84	6467580	1566	0.41	4130	4130	4130	5410	2920	4165	4130.00	10.46	-308	4341	4252	4191	4102	4041	4222	4072	5837	1245	5000	2990	5	1	116738915	4821	2.07	3.83	12	0.00	1993.00	1078.00	5280	20230309	-21.78	3560	20221103	16.01	5280	-21.78	20230309	3560	16.01	20230726	5280	-21.78	20230309	3560	16.01	20230726	0.82	N	000370	5000	5836 억	12214136	N	N	600	N	N
146	20231106	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4165	-65	5	-1.54	1593156280	381334	321.88	4230	4280	4130	5490	2965	4230	4177.92	10.47	-1941	4270	4250	4215	4195	4160	4260	4205	5837	1260	5000	3040	5	1	116738915	4862	2.09	3.86	12	0.33	1993.00	1078.00	5280	20230309	-21.12	3550	20221102	17.32	5280	-21.12	20230309	3560	16.99	20230726	5280	-21.12	20230309	3560	16.99	20230726	0.84	N	000370	5000	5836 억	12216974	N	N	466	N	N
147	20231106	150105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4140	-90	5	-2.13	1530258790	366187	309.10	4230	4280	4130	5490	2965	4230	4178.90	10.47	-1338	4270	4250	4215	4195	4160	4260	4205	5837	1260	5000	3040	5	1	116738915	4833	2.08	3.84	12	0.31	1993.00	1078.00	5280	20230309	-21.59	3550	20221102	16.62	5280	-21.59	20230309	3560	16.29	20230726	5280	-21.59	20230309	3560	16.29	20230726	0.84	N	000370	5000	5836 억	12216974	N	N	0	N	N
148	20231106	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4170	-60	5	-1.42	1212179760	289497	244.36	4230	4280	4140	5490	2965	4230	4187.19	10.47	3257	4270	4250	4215	4195	4160	4260	4205	5837	1260	5000	3040	5	1	116738915	4868	2.09	3.87	12	0.25	1993.00	1078.00	5280	20230309	-21.02	3550	20221102	17.46	5280	-21.02	20230309	3560	17.13	20230726	5280	-21.02	20230309	3560	17.13	20230726	0.84	N	000370	5000	5836 억	12216974	N	N	0	N	N
149	20231106	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4180	-50	5	-1.18	1079144880	257731	217.55	4230	4280	4140	5490	2965	4230	4187.10	10.47	16088	4270	4250	4215	4195	4160	4260	4205	5837	1260	5000	3040	5	1	116738915	4880	2.10	3.88	12	0.22	1993.00	1078.00	5280	20230309	-20.83	3550	20221102	17.75	5280	-20.83	20230309	3560	17.42	20230726	5280	-20.83	20230309	3560	17.42	20230726	0.84	N	000370	5000	5836 억	12216974	N	N	0	N	N
150	20231106	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4155	-75	5	-1.77	938939960	223958	189.04	4230	4280	4145	5490	2965	4230	4192.48	10.47	867	4270	4250	4215	4195	4160	4260	4205	5837	1260	5000	3040	5	1	116738915	4851	2.08	3.85	12	0.19	1993.00	1078.00	5280	20230309	-21.31	3550	20221102	17.04	5280	-21.31	20230309	3560	16.71	20230726	5280	-21.31	20230309	3560	16.71	20230726	0.84	N	000370	5000	5836 억	12216974	N	N	0	N	N
151	20231106	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4185	-45	5	-1.06	579503015	137717	116.25	4230	4280	4175	5490	2965	4230	4207.93	10.47	15328	4270	4250	4215	4195	4160	4260	4205	5837	1260	5000	3040	5	1	116738915	4886	2.10	3.88	12	0.12	1993.00	1078.00	5280	20230309	-20.74	3550	20221102	17.89	5280	-20.74	20230309	3560	17.56	20230726	5280	-20.74	20230309	3560	17.56	20230726	0.84	N	000370	5000	5836 억	12216974	N	N	0	N	N
152	20231106	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4195	-35	5	-0.83	399389545	94798	80.02	4230	4280	4175	5490	2965	4230	4213.06	10.47	4329	4270	4250	4215	4195	4160	4260	4205	5837	1260	5000	3040	5	1	116738915	4897	2.10	3.89	12	0.08	1993.00	1078.00	5280	20230309	-20.55	3550	20221102	18.17	5280	-20.55	20230309	3560	17.84	20230726	5280	-20.55	20230309	3560	17.84	20230726	0.84	N	000370	5000	5836 억	12216974	N	N	0	N	N
153	20231106	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4230	0	3	0.00	706410	167	0.14	4230	4230	4230	5490	2965	4230	4230.00	10.47	1	4270	4250	4215	4195	4160	4260	4205	5837	1260	5000	3040	5	1	116738915	4938	2.12	3.92	12	0.00	1993.00	1078.00	5280	20230309	-19.89	3550	20221102	19.15	5280	-19.89	20230309	3560	18.82	20230726	5280	-19.89	20230309	3560	18.82	20230726	0.84	N	000370	5000	5836 억	12216974	N	N	0	N	N
154	20231103	160104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4230	50	2	1.20	498114845	118469	39.10	4210	4235	4180	5430	2930	4180	4204.60	10.46	3443	4360	4270	4205	4115	4050	4237	4082	5837	1250	5000	3000	5	1	116738915	4938	2.12	3.92	12	0.10	1993.00	1078.00	5280	20230309	-19.89	3550	20221102	19.15	5280	-19.89	20230309	3560	18.82	20230726	5280	-19.89	20230309	3560	18.82	20221103	0.85	N	000370	5000	5836 억	12213636	N	N	0	N	N
155	20231103	150105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4200	20	2	0.48	468451050	111445	36.78	4210	4225	4180	5430	2930	4180	4203.43	10.46	4583	4360	4270	4205	4115	4050	4237	4082	5837	1250	5000	3000	5	1	116738915	4903	2.11	3.90	12	0.10	1993.00	1078.00	5280	20230309	-20.45	3550	20221102	18.31	5280	-20.45	20230309	3560	17.98	20230726	5280	-20.45	20230309	3560	17.98	20221103	0.85	N	000370	5000	5836 억	12213636	N	N	0	N	N
156	20231103	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4195	15	2	0.36	360518005	85745	28.30	4210	4225	4180	5430	2930	4180	4204.54	10.46	-5991	4360	4270	4205	4115	4050	4237	4082	5837	1250	5000	3000	5	1	116738915	4897	2.10	3.89	12	0.07	1993.00	1078.00	5280	20230309	-20.55	3550	20221102	18.17	5280	-20.55	20230309	3560	17.84	20230726	5280	-20.55	20230309	3560	17.84	20221103	0.85	N	000370	5000	5836 억	12213636	N	N	0	N	N
157	20231103	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4200	20	2	0.48	273490075	65026	21.46	4210	4225	4180	5430	2930	4180	4205.86	10.46	-16342	4360	4270	4205	4115	4050	4237	4082	5837	1250	5000	3000	5	1	116738915	4903	2.11	3.90	12	0.06	1993.00	1078.00	5280	20230309	-20.45	3550	20221102	18.31	5280	-20.45	20230309	3560	17.98	20230726	5280	-20.45	20230309	3560	17.98	20221103	0.85	N	000370	5000	5836 억	12213636	N	N	0	N	N
158	20231103	120104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4205	25	2	0.60	221503035	52672	17.38	4210	4225	4180	5430	2930	4180	4205.33	10.46	-15970	4360	4270	4205	4115	4050	4237	4082	5837	1250	5000	3000	5	1	116738915	4909	2.11	3.90	12	0.05	1993.00	1078.00	5280	20230309	-20.36	3550	20221102	18.45	5280	-20.36	20230309	3560	18.12	20230726	5280	-20.36	20230309	3560	18.12	20221103	0.85	N	000370	5000	5836 억	12213636	N	N	0	N	N
159	20231103	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4210	30	2	0.72	186876575	44443	14.67	4210	4225	4180	5430	2930	4180	4204.86	10.46	-18636	4360	4270	4205	4115	4050	4237	4082	5837	1250	5000	3000	5	1	116738915	4915	2.11	3.91	12	0.04	1993.00	1078.00	5280	20230309	-20.27	3550	20221102	18.59	5280	-20.27	20230309	3560	18.26	20230726	5280	-20.27	20230309	3560	18.26	20221103	0.85	N	000370	5000	5836 억	12213636	N	N	0	N	N
160	20231103	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4215	35	2	0.84	119951885	28540	9.42	4210	4225	4180	5430	2930	4180	4202.94	10.46	-16024	4360	4270	4205	4115	4050	4237	4082	5837	1250	5000	3000	5	1	116738915	4921	2.11	3.91	12	0.02	1993.00	1078.00	5280	20230309	-20.17	3550	20221102	18.73	5280	-20.17	20230309	3560	18.40	20230726	5280	-20.17	20230309	3560	18.40	20221103	0.85	N	000370	5000	5836 억	12213636	N	N	0	N	N
161	20231103	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4210	30	2	0.72	3877410	921	0.30	4210	4210	4210	5430	2930	4180	4210.00	10.46	-97	4360	4270	4205	4115	4050	4237	4082	5837	1250	5000	3000	5	1	116738915	4915	2.11	3.91	12	0.00	1993.00	1078.00	5280	20230309	-20.27	3550	20221102	18.59	5280	-20.27	20230309	3560	18.26	20230726	5280	-20.27	20230309	3560	18.26	20221103	0.85	N	000370	5000	5836 억	12213636	N	N	0	N	N
162	20231102	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4180	-70	5	-1.65	1266606975	302558	250.51	4250	4295	4140	5520	2975	4250	4186.34	10.46	1088	4370	4310	4230	4170	4090	4340	4200	5837	1270	5000	3060	5	1	116738915	4880	2.10	3.88	12	0.26	1993.00	1078.00	5280	20230309	-20.83	3550	20221102	17.75	5280	-20.83	20230309	3560	17.42	20230726	5280	-20.83	20230309	3550	17.75	20221102	0.85	N	000370	5000	5836 억	12205698	N	N	0	N	N
163	20231102	150105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4185	-65	5	-1.53	1206521685	288183	238.61	4250	4295	4140	5520	2975	4250	4186.65	10.46	351	4370	4310	4230	4170	4090	4340	4200	5837	1270	5000	3060	5	1	116738915	4886	2.10	3.88	12	0.25	1993.00	1078.00	5280	20230309	-20.74	3550	20221102	17.89	5280	-20.74	20230309	3560	17.56	20230726	5280	-20.74	20230309	3550	17.89	20221102	0.85	N	000370	5000	5836 억	12205698	N	N	0	N	N
164	20231102	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4175	-75	5	-1.76	859955900	204982	169.72	4250	4295	4165	5520	2975	4250	4195.28	10.46	-7893	4370	4310	4230	4170	4090	4340	4200	5837	1270	5000	3060	5	1	116738915	4874	2.09	3.87	12	0.18	1993.00	1078.00	5280	20230309	-20.93	3550	20221102	17.61	5280	-20.93	20230309	3560	17.28	20230726	5280	-20.93	20230309	3550	17.61	20221102	0.85	N	000370	5000	5836 억	12205698	N	N	0	N	N
165	20231102	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4170	-80	5	-1.88	750085870	178736	147.99	4250	4295	4165	5520	2975	4250	4196.61	10.46	-14771	4370	4310	4230	4170	4090	4340	4200	5837	1270	5000	3060	5	1	116738915	4868	2.09	3.87	12	0.15	1993.00	1078.00	5280	20230309	-21.02	3550	20221102	17.46	5280	-21.02	20230309	3560	17.13	20230726	5280	-21.02	20230309	3550	17.46	20221102	0.85	N	000370	5000	5836 억	12205698	N	N	0	N	N
166	20231102	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4175	-75	5	-1.76	627682565	149431	123.72	4250	4295	4165	5520	2975	4250	4200.48	10.46	-23133	4370	4310	4230	4170	4090	4340	4200	5837	1270	5000	3060	5	1	116738915	4874	2.09	3.87	12	0.13	1993.00	1078.00	5280	20230309	-20.93	3550	20221102	17.61	5280	-20.93	20230309	3560	17.28	20230726	5280	-20.93	20230309	3550	17.61	20221102	0.85	N	000370	5000	5836 억	12205698	N	N	0	N	N
167	20231102	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4185	-65	5	-1.53	422477425	100320	83.06	4250	4295	4165	5520	2975	4250	4211.30	10.46	-18564	4370	4310	4230	4170	4090	4340	4200	5837	1270	5000	3060	5	1	116738915	4886	2.10	3.88	12	0.09	1993.00	1078.00	5280	20230309	-20.74	3550	20221102	17.89	5280	-20.74	20230309	3560	17.56	20230726	5280	-20.74	20230309	3550	17.89	20221102	0.85	N	000370	5000	5836 억	12205698	N	N	0	N	N
168	20231102	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4185	-65	5	-1.53	269386015	63781	52.81	4250	4295	4165	5520	2975	4250	4223.61	10.46	-17949	4370	4310	4230	4170	4090	4340	4200	5837	1270	5000	3060	5	1	116738915	4886	2.10	3.88	12	0.05	1993.00	1078.00	5280	20230309	-20.74	3550	20221102	17.89	5280	-20.74	20230309	3560	17.56	20230726	5280	-20.74	20230309	3550	17.89	20221102	0.85	N	000370	5000	5836 억	12205698	N	N	0	N	N
169	20231102	090104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4250	0	3	0.00	2355265	553	0.46	4250	4260	4250	5520	2975	4250	4259.07	10.46	-1	4370	4310	4230	4170	4090	4340	4200	5837	1270	5000	3060	5	1	116738915	4961	2.13	3.94	12	0.00	1993.00	1078.00	5280	20230309	-19.51	3550	20221102	19.72	5280	-19.51	20230309	3560	19.38	20230726	5280	-19.51	20230309	3550	19.72	20221102	0.85	N	000370	5000	5836 억	12205698	N	N	0	N	N
170	20231101	160104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4250	105	2	2.53	509416440	120736	45.56	4155	4290	4150	5380	2905	4145	4219.18	10.41	54172	4388	4266	4193	4071	3998	4230	4035	5837	1235	5000	2980	5	1	116738915	4961	2.13	3.94	12	0.10	1993.00	1078.00	5280	20230309	-19.51	3550	20221102	19.72	5280	-19.51	20230309	3560	19.38	20230726	5280	-19.51	20230309	3550	19.72	20221102	0.85	N	000370	5000	5836 억	12152172	N	N	1289	N	N
171	20231101	150105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4235	90	2	2.17	444791300	105448	39.79	4155	4290	4150	5380	2905	4145	4218.11	10.41	41379	4388	4266	4193	4071	3998	4230	4035	5837	1235	5000	2980	5	1	116738915	4944	2.12	3.93	12	0.09	1993.00	1078.00	5280	20230309	-19.79	3550	20221102	19.30	5280	-19.79	20230309	3560	18.96	20230726	5280	-19.79	20230309	3550	19.30	20221102	0.85	N	000370	5000	5836 억	12152172	N	N	1289	N	N
172	20231101	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4270	125	2	3.02	369242735	87688	33.09	4155	4270	4150	5380	2905	4145	4210.87	10.41	42766	4388	4266	4193	4071	3998	4230	4035	5837	1235	5000	2980	5	1	116738915	4985	2.14	3.96	12	0.08	1993.00	1078.00	5280	20230309	-19.13	3550	20221102	20.28	5280	-19.13	20230309	3560	19.94	20230726	5280	-19.13	20230309	3550	20.28	20221102	0.85	N	000370	5000	5836 억	12152172	N	N	1289	N	N
173	20231101	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4220	75	2	1.81	250478645	59673	22.52	4155	4245	4150	5380	2905	4145	4197.52	10.41	30743	4388	4266	4193	4071	3998	4230	4035	5837	1235	5000	2980	5	1	116738915	4926	2.12	3.91	12	0.05	1993.00	1078.00	5280	20230309	-20.08	3550	20221102	18.87	5280	-20.08	20230309	3560	18.54	20230726	5280	-20.08	20230309	3550	18.87	20221102	0.85	N	000370	5000	5836 억	12152172	N	N	1289	N	N
174	20231101	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4190	45	2	1.09	214717095	51168	19.31	4155	4245	4150	5380	2905	4145	4196.32	10.41	23815	4388	4266	4193	4071	3998	4230	4035	5837	1235	5000	2980	5	1	116738915	4891	2.10	3.89	12	0.04	1993.00	1078.00	5280	20230309	-20.64	3550	20221102	18.03	5280	-20.64	20230309	3560	17.70	20230726	5280	-20.64	20230309	3550	18.03	20221102	0.85	N	000370	5000	5836 억	12152172	N	N	1289	N	N
175	20231101	110106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4190	45	2	1.09	176541670	42070	15.87	4155	4245	4150	5380	2905	4145	4196.38	10.41	17120	4388	4266	4193	4071	3998	4230	4035	5837	1235	5000	2980	5	1	116738915	4891	2.10	3.89	12	0.04	1993.00	1078.00	5280	20230309	-20.64	3550	20221102	18.03	5280	-20.64	20230309	3560	17.70	20230726	5280	-20.64	20230309	3550	18.03	20221102	0.85	N	000370	5000	5836 억	12152172	N	N	1289	N	N
176	20231101	100104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4190	45	2	1.09	83083425	19887	7.50	4155	4220	4150	5380	2905	4145	4177.78	10.41	5300	4388	4266	4193	4071	3998	4230	4035	5837	1235	5000	2980	5	1	116738915	4891	2.10	3.89	12	0.02	1993.00	1078.00	5280	20230309	-20.64	3550	20221102	18.03	5280	-20.64	20230309	3560	17.70	20230726	5280	-20.64	20230309	3550	18.03	20221102	0.85	N	000370	5000	5836 억	12152172	N	N	1289	N	N
177	20231101	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4155	10	2	0.24	806070	194	0.07	4155	4155	4155	5380	2905	4145	4155.00	10.41	-31	4388	4266	4193	4071	3998	4230	4035	5837	1235	5000	2980	5	1	116738915	4851	2.08	3.85	12	0.00	1993.00	1078.00	5280	20230309	-21.31	3550	20221102	17.04	5280	-21.31	20230309	3560	16.71	20230726	5280	-21.31	20230309	3550	17.04	20221102	0.85	N	000370	5000	5836 억	12152172	N	N	1289	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History