KissMeData/000400/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	50.00	KOSPI	금융업	N	N	N	Y	50	N	2335	45	2	1.97	1015535490	443691	79.62	2290	2335	2255	2975	1605	2290	2288.82	1.01	57818	2356	2322	2301	2267	2246	2312	2257	3103	685	1000	1510	5	1	310336320	7246	-11.50	1.61	12	0.14	-203.00	1449.00	3245	20230920	-28.04	1367	20230315	70.81	3245	-28.04	20230920	1367	70.81	20230315	3245	-28.04	20230920	1367	70.81	20230315	1.33	N	000400	1000	3103 억	3132209	N	N	0	N	N
3	20231130	150107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2315	25	2	1.09	928961410	406483	72.94	2290	2325	2255	2975	1605	2290	2285.36	1.01	58021	2356	2322	2301	2267	2246	2312	2257	3103	685	1000	1510	5	1	310336320	7184	-11.40	1.60	12	0.13	-203.00	1449.00	3245	20230920	-28.66	1367	20230315	69.35	3245	-28.66	20230920	1367	69.35	20230315	3245	-28.66	20230920	1367	69.35	20230315	1.33	N	000400	1000	3103 억	3132209	N	N	0	N	N
4	20231130	140107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2300	10	2	0.44	838858950	367415	65.93	2290	2325	2255	2975	1605	2290	2283.14	1.01	42517	2356	2322	2301	2267	2246	2312	2257	3103	685	1000	1510	5	1	310336320	7138	-11.33	1.59	12	0.12	-203.00	1449.00	3245	20230920	-29.12	1367	20230315	68.25	3245	-29.12	20230920	1367	68.25	20230315	3245	-29.12	20230920	1367	68.25	20230315	1.33	N	000400	1000	3103 억	3132209	N	N	0	N	N
5	20231130	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2295	5	2	0.22	788846745	345606	62.02	2290	2325	2255	2975	1605	2290	2282.50	1.01	38789	2356	2322	2301	2267	2246	2312	2257	3103	685	1000	1510	5	1	310336320	7122	-11.31	1.58	12	0.11	-203.00	1449.00	3245	20230920	-29.28	1367	20230315	67.89	3245	-29.28	20230920	1367	67.89	20230315	3245	-29.28	20230920	1367	67.89	20230315	1.33	N	000400	1000	3103 억	3132209	N	N	0	N	N
6	20231130	120108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2310	20	2	0.87	724834395	317715	57.02	2290	2325	2255	2975	1605	2290	2281.40	1.01	28503	2356	2322	2301	2267	2246	2312	2257	3103	685	1000	1510	5	1	310336320	7169	-11.38	1.59	12	0.10	-203.00	1449.00	3245	20230920	-28.81	1367	20230315	68.98	3245	-28.81	20230920	1367	68.98	20230315	3245	-28.81	20230920	1367	68.98	20230315	1.33	N	000400	1000	3103 억	3132209	N	N	0	N	N
7	20231130	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2320	30	2	1.31	702123740	307885	55.25	2290	2325	2255	2975	1605	2290	2280.47	1.01	26997	2356	2322	2301	2267	2246	2312	2257	3103	685	1000	1510	5	1	310336320	7200	-11.43	1.60	12	0.10	-203.00	1449.00	3245	20230920	-28.51	1367	20230315	69.71	3245	-28.51	20230920	1367	69.71	20230315	3245	-28.51	20230920	1367	69.71	20230315	1.33	N	000400	1000	3103 억	3132209	N	N	0	N	N
8	20231130	100107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2280	-10	5	-0.44	457247240	201256	36.12	2290	2300	2255	2975	1605	2290	2271.96	1.01	15478	2356	2322	2301	2267	2246	2312	2257	3103	685	1000	1510	5	1	310336320	7076	-11.23	1.57	12	0.06	-203.00	1449.00	3245	20230920	-29.74	1367	20230315	66.79	3245	-29.74	20230920	1367	66.79	20230315	3245	-29.74	20230920	1367	66.79	20230315	1.33	N	000400	1000	3103 억	3132209	N	N	0	N	N
9	20231130	090107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2290	0	3	0.00	7146815	3120	0.56	2290	2300	2290	2975	1605	2290	2290.67	1.01	-2080	2356	2322	2301	2267	2246	2312	2257	3103	685	1000	1510	5	1	310336320	7107	-11.28	1.58	12	0.00	-203.00	1449.00	3245	20230920	-29.43	1367	20230315	67.52	3245	-29.43	20230920	1367	67.52	20230315	3245	-29.43	20230920	1367	67.52	20230315	1.33	N	000400	1000	3103 억	3132209	N	N	0	N	N
10	20231129	160107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2290	-50	5	-2.14	1273899220	555307	220.21	2335	2335	2280	3040	1640	2340	2294.08	1.02	-43784	2390	2365	2340	2315	2290	2352	2302	3103	700	1000	1540	5	1	310336320	7107	-11.28	1.58	12	0.18	-203.00	1449.00	3245	20230920	-29.43	1367	20230315	67.52	3245	-29.43	20230920	1367	67.52	20230315	3245	-29.43	20230920	1367	67.52	20230315	1.34	N	000400	1000	3103 억	3170156	N	N	4	N	N
11	20231129	150107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2290	-50	5	-2.14	1161617210	506332	200.79	2335	2335	2280	3040	1640	2340	2294.18	1.02	-45284	2390	2365	2340	2315	2290	2352	2302	3103	700	1000	1540	5	1	310336320	7107	-11.28	1.58	12	0.16	-203.00	1449.00	3245	20230920	-29.43	1367	20230315	67.52	3245	-29.43	20230920	1367	67.52	20230315	3245	-29.43	20230920	1367	67.52	20230315	1.34	N	000400	1000	3103 억	3170156	N	N	4	N	N
12	20231129	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2295	-45	5	-1.92	979671230	426811	169.25	2335	2335	2280	3040	1640	2340	2295.33	1.02	-52683	2390	2365	2340	2315	2290	2352	2302	3103	700	1000	1540	5	1	310336320	7122	-11.31	1.58	12	0.14	-203.00	1449.00	3245	20230920	-29.28	1367	20230315	67.89	3245	-29.28	20230920	1367	67.89	20230315	3245	-29.28	20230920	1367	67.89	20230315	1.34	N	000400	1000	3103 억	3170156	N	N	4	N	N
13	20231129	130108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2305	-35	5	-1.50	795668475	346343	137.34	2335	2335	2285	3040	1640	2340	2297.34	1.02	-22713	2390	2365	2340	2315	2290	2352	2302	3103	700	1000	1540	5	1	310336320	7153	-11.35	1.59	12	0.11	-203.00	1449.00	3245	20230920	-28.97	1367	20230315	68.62	3245	-28.97	20230920	1367	68.62	20230315	3245	-28.97	20230920	1367	68.62	20230315	1.34	N	000400	1000	3103 억	3170156	N	N	4	N	N
14	20231129	120107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2310	-30	5	-1.28	500758640	217575	86.28	2335	2335	2285	3040	1640	2340	2301.54	1.02	-27707	2390	2365	2340	2315	2290	2352	2302	3103	700	1000	1540	5	1	310336320	7169	-11.38	1.59	12	0.07	-203.00	1449.00	3245	20230920	-28.81	1367	20230315	68.98	3245	-28.81	20230920	1367	68.98	20230315	3245	-28.81	20230920	1367	68.98	20230315	1.34	N	000400	1000	3103 억	3170156	N	N	4	N	N
15	20231129	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2295	-45	5	-1.92	384915545	167571	66.45	2335	2335	2285	3040	1640	2340	2297.03	1.02	-18525	2390	2365	2340	2315	2290	2352	2302	3103	700	1000	1540	5	1	310336320	7122	-11.31	1.58	12	0.05	-203.00	1449.00	3245	20230920	-29.28	1367	20230315	67.89	3245	-29.28	20230920	1367	67.89	20230315	3245	-29.28	20230920	1367	67.89	20230315	1.34	N	000400	1000	3103 억	3170156	N	N	4	N	N
16	20231129	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2305	-35	5	-1.50	324237545	141201	55.99	2335	2335	2285	3040	1640	2340	2296.28	1.02	-23105	2390	2365	2340	2315	2290	2352	2302	3103	700	1000	1540	5	1	310336320	7153	-11.35	1.59	12	0.05	-203.00	1449.00	3245	20230920	-28.97	1367	20230315	68.62	3245	-28.97	20230920	1367	68.62	20230315	3245	-28.97	20230920	1367	68.62	20230315	1.34	N	000400	1000	3103 억	3170156	N	N	4	N	N
17	20231129	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2330	-10	5	-0.43	8890530	3833	1.52	2335	2335	2315	3040	1640	2340	2319.47	1.02	-32	2390	2365	2340	2315	2290	2352	2302	3103	700	1000	1540	5	1	310336320	7231	-11.48	1.61	12	0.00	-203.00	1449.00	3245	20230920	-28.20	1367	20230315	70.45	3245	-28.20	20230920	1367	70.45	20230315	3245	-28.20	20230920	1367	70.45	20230315	1.34	N	000400	1000	3103 억	3170156	N	N	4	N	N
18	20231128	160107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2340	-5	5	-0.21	581548180	249022	80.14	2360	2365	2315	3045	1645	2345	2335.32	1.01	-18231	2405	2375	2355	2325	2305	2365	2315	3103	700	1000	1540	5	1	310336320	7262	-11.53	1.61	12	0.08	-203.00	1449.00	3245	20230920	-27.89	1367	20230315	71.18	3245	-27.89	20230920	1367	71.18	20230315	3245	-27.89	20230920	1367	71.18	20230315	1.35	N	000400	1000	3103 억	3148412	N	N	4	N	N
19	20231128	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2335	-10	5	-0.43	487876735	208806	67.20	2360	2365	2315	3045	1645	2345	2336.49	1.01	-16224	2405	2375	2355	2325	2305	2365	2315	3103	700	1000	1540	5	1	310336320	7246	-11.50	1.61	12	0.07	-203.00	1449.00	3245	20230920	-28.04	1367	20230315	70.81	3245	-28.04	20230920	1367	70.81	20230315	3245	-28.04	20230920	1367	70.81	20230315	1.35	N	000400	1000	3103 억	3148412	N	N	0	N	N
20	20231128	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2340	-5	5	-0.21	417875685	178823	57.55	2360	2365	2315	3045	1645	2345	2336.80	1.01	-10980	2405	2375	2355	2325	2305	2365	2315	3103	700	1000	1540	5	1	310336320	7262	-11.53	1.61	12	0.06	-203.00	1449.00	3245	20230920	-27.89	1367	20230315	71.18	3245	-27.89	20230920	1367	71.18	20230315	3245	-27.89	20230920	1367	71.18	20230315	1.35	N	000400	1000	3103 억	3148412	N	N	0	N	N
21	20231128	130107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2350	5	2	0.21	297434620	127197	40.94	2360	2365	2315	3045	1645	2345	2338.36	1.01	-4327	2405	2375	2355	2325	2305	2365	2315	3103	700	1000	1540	5	1	310336320	7293	-11.58	1.62	12	0.04	-203.00	1449.00	3245	20230920	-27.58	1367	20230315	71.91	3245	-27.58	20230920	1367	71.91	20230315	3245	-27.58	20230920	1367	71.91	20230315	1.35	N	000400	1000	3103 억	3148412	N	N	0	N	N
22	20231128	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2350	5	2	0.21	275810955	117973	37.97	2360	2365	2315	3045	1645	2345	2337.90	1.01	-3965	2405	2375	2355	2325	2305	2365	2315	3103	700	1000	1540	5	1	310336320	7293	-11.58	1.62	12	0.04	-203.00	1449.00	3245	20230920	-27.58	1367	20230315	71.91	3245	-27.58	20230920	1367	71.91	20230315	3245	-27.58	20230920	1367	71.91	20230315	1.35	N	000400	1000	3103 억	3148412	N	N	0	N	N
23	20231128	110107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2345	0	3	0.00	221492085	94839	30.52	2360	2360	2315	3045	1645	2345	2335.42	1.01	-5384	2405	2375	2355	2325	2305	2365	2315	3103	700	1000	1540	5	1	310336320	7277	-11.55	1.62	12	0.03	-203.00	1449.00	3245	20230920	-27.73	1367	20230315	71.54	3245	-27.73	20230920	1367	71.54	20230315	3245	-27.73	20230920	1367	71.54	20230315	1.35	N	000400	1000	3103 억	3148412	N	N	0	N	N
24	20231128	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2325	-20	5	-0.85	173241470	74232	23.89	2360	2360	2315	3045	1645	2345	2333.74	1.01	-6216	2405	2375	2355	2325	2305	2365	2315	3103	700	1000	1540	5	1	310336320	7215	-11.45	1.60	12	0.02	-203.00	1449.00	3245	20230920	-28.35	1367	20230315	70.08	3245	-28.35	20230920	1367	70.08	20230315	3245	-28.35	20230920	1367	70.08	20230315	1.35	N	000400	1000	3103 억	3148412	N	N	0	N	N
25	20231128	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2340	-5	5	-0.21	14519580	6185	1.99	2360	2360	2340	3045	1645	2345	2347.68	1.01	-4644	2405	2375	2355	2325	2305	2365	2315	3103	700	1000	1540	5	1	310336320	7262	-11.53	1.61	12	0.00	-203.00	1449.00	3245	20230920	-27.89	1367	20230315	71.18	3245	-27.89	20230920	1367	71.18	20230315	3245	-27.89	20230920	1367	71.18	20230315	1.35	N	000400	1000	3103 억	3148412	N	N	0	N	N
26	20231127	160107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2345	-15	5	-0.64	730634485	309821	50.17	2355	2385	2335	3065	1655	2360	2358.25	1.02	-27685	2470	2415	2380	2325	2290	2397	2307	3103	705	1000	1550	5	1	310336320	7277	-11.55	1.62	12	0.10	-203.00	1449.00	3245	20230920	-27.73	1367	20230315	71.54	3245	-27.73	20230920	1367	71.54	20230315	3245	-27.73	20230920	1367	71.54	20230315	1.34	N	000400	1000	3103 억	3175347	N	N	0	N	N
27	20231127	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2355	-5	5	-0.21	625324715	265109	42.93	2355	2385	2335	3065	1655	2360	2358.75	1.02	-15829	2470	2415	2380	2325	2290	2397	2307	3103	705	1000	1550	5	1	310336320	7308	-11.60	1.63	12	0.09	-203.00	1449.00	3245	20230920	-27.43	1367	20230315	72.28	3245	-27.43	20230920	1367	72.28	20230315	3245	-27.43	20230920	1367	72.28	20230315	1.34	N	000400	1000	3103 억	3175347	N	N	0	N	N
28	20231127	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2370	10	2	0.42	512915780	217225	35.18	2355	2385	2340	3065	1655	2360	2361.22	1.02	-24871	2470	2415	2380	2325	2290	2397	2307	3103	705	1000	1550	5	1	310336320	7355	-11.67	1.64	12	0.07	-203.00	1449.00	3245	20230920	-26.96	1367	20230315	73.37	3245	-26.96	20230920	1367	73.37	20230315	3245	-26.96	20230920	1367	73.37	20230315	1.34	N	000400	1000	3103 억	3175347	N	N	0	N	N
29	20231127	130107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2360	0	3	0.00	410307325	173736	28.13	2355	2385	2340	3065	1655	2360	2361.67	1.02	-23812	2470	2415	2380	2325	2290	2397	2307	3103	705	1000	1550	5	1	310336320	7324	-11.63	1.63	12	0.06	-203.00	1449.00	3245	20230920	-27.27	1367	20230315	72.64	3245	-27.27	20230920	1367	72.64	20230315	3245	-27.27	20230920	1367	72.64	20230315	1.34	N	000400	1000	3103 억	3175347	N	N	0	N	N
30	20231127	120107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2360	0	3	0.00	343063580	145212	23.52	2355	2385	2340	3065	1655	2360	2362.50	1.02	-3325	2470	2415	2380	2325	2290	2397	2307	3103	705	1000	1550	5	1	310336320	7324	-11.63	1.63	12	0.05	-203.00	1449.00	3245	20230920	-27.27	1367	20230315	72.64	3245	-27.27	20230920	1367	72.64	20230315	3245	-27.27	20230920	1367	72.64	20230315	1.34	N	000400	1000	3103 억	3175347	N	N	0	N	N
31	20231127	110107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2380	20	2	0.85	294873940	124853	20.22	2355	2385	2340	3065	1655	2360	2361.77	1.02	-3083	2470	2415	2380	2325	2290	2397	2307	3103	705	1000	1550	5	1	310336320	7386	-11.72	1.64	12	0.04	-203.00	1449.00	3245	20230920	-26.66	1367	20230315	74.10	3245	-26.66	20230920	1367	74.10	20230315	3245	-26.66	20230920	1367	74.10	20230315	1.34	N	000400	1000	3103 억	3175347	N	N	0	N	N
32	20231127	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2375	15	2	0.64	156737110	66546	10.78	2355	2375	2340	3065	1655	2360	2355.32	1.02	-20369	2470	2415	2380	2325	2290	2397	2307	3103	705	1000	1550	5	1	310336320	7370	-11.70	1.64	12	0.02	-203.00	1449.00	3245	20230920	-26.81	1367	20230315	73.74	3245	-26.81	20230920	1367	73.74	20230315	3245	-26.81	20230920	1367	73.74	20230315	1.34	N	000400	1000	3103 억	3175347	N	N	0	N	N
33	20231127	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2360	0	3	0.00	13317300	5653	0.92	2355	2360	2355	3065	1655	2360	2355.79	1.02	-2865	2470	2415	2380	2325	2290	2397	2307	3103	705	1000	1550	5	1	310336320	7324	-11.63	1.63	12	0.00	-203.00	1449.00	3245	20230920	-27.27	1367	20230315	72.64	3245	-27.27	20230920	1367	72.64	20230315	3245	-27.27	20230920	1367	72.64	20230315	1.34	N	000400	1000	3103 억	3175347	N	N	0	N	N
34	20231124	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2360	-15	5	-0.63	1454991385	615159	199.34	2380	2435	2345	3085	1665	2375	2365.23	1.05	-70052	2431	2402	2376	2347	2321	2417	2362	3103	710	1000	1560	5	1	310336320	7324	-11.63	1.63	12	0.20	-203.00	1449.00	3245	20230920	-27.27	1367	20230315	72.64	3245	-27.27	20230920	1367	72.64	20230315	3245	-27.27	20230920	1367	72.64	20230315	1.29	N	000400	1000	3103 억	3243788	N	N	26	N	N
35	20231124	150107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2350	-25	5	-1.05	1338749460	565687	183.31	2380	2435	2345	3085	1665	2375	2366.59	1.05	-62753	2431	2402	2376	2347	2321	2417	2362	3103	710	1000	1560	5	1	310336320	7293	-11.58	1.62	12	0.18	-203.00	1449.00	3245	20230920	-27.58	1367	20230315	71.91	3245	-27.58	20230920	1367	71.91	20230315	3245	-27.58	20230920	1367	71.91	20230315	1.29	N	000400	1000	3103 억	3243788	N	N	26	N	N
36	20231124	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2365	-10	5	-0.42	1243700425	525295	170.22	2380	2435	2345	3085	1665	2375	2367.62	1.05	-58433	2431	2402	2376	2347	2321	2417	2362	3103	710	1000	1560	5	1	310336320	7339	-11.65	1.63	12	0.17	-203.00	1449.00	3245	20230920	-27.12	1367	20230315	73.01	3245	-27.12	20230920	1367	73.01	20230315	3245	-27.12	20230920	1367	73.01	20230315	1.29	N	000400	1000	3103 억	3243788	N	N	26	N	N
37	20231124	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2365	-10	5	-0.42	1034060410	436109	141.32	2380	2435	2345	3085	1665	2375	2371.11	1.05	-60091	2431	2402	2376	2347	2321	2417	2362	3103	710	1000	1560	5	1	310336320	7339	-11.65	1.63	12	0.14	-203.00	1449.00	3245	20230920	-27.12	1367	20230315	73.01	3245	-27.12	20230920	1367	73.01	20230315	3245	-27.12	20230920	1367	73.01	20230315	1.29	N	000400	1000	3103 억	3243788	N	N	26	N	N
38	20231124	120107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2360	-15	5	-0.63	541758310	229132	74.25	2380	2435	2345	3085	1665	2375	2364.39	1.05	-28043	2431	2402	2376	2347	2321	2417	2362	3103	710	1000	1560	5	1	310336320	7324	-11.63	1.63	12	0.07	-203.00	1449.00	3245	20230920	-27.27	1367	20230315	72.64	3245	-27.27	20230920	1367	72.64	20230315	3245	-27.27	20230920	1367	72.64	20230315	1.29	N	000400	1000	3103 억	3243788	N	N	26	N	N
39	20231124	110107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2360	-15	5	-0.63	345770270	146548	47.49	2380	2380	2345	3085	1665	2375	2359.43	1.05	-15905	2431	2402	2376	2347	2321	2417	2362	3103	710	1000	1560	5	1	310336320	7324	-11.63	1.63	12	0.05	-203.00	1449.00	3245	20230920	-27.27	1367	20230315	72.64	3245	-27.27	20230920	1367	72.64	20230315	3245	-27.27	20230920	1367	72.64	20230315	1.29	N	000400	1000	3103 억	3243788	N	N	26	N	N
40	20231124	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2365	-10	5	-0.42	239670340	101680	32.95	2380	2380	2345	3085	1665	2375	2357.10	1.05	-2695	2431	2402	2376	2347	2321	2417	2362	3103	710	1000	1560	5	1	310336320	7339	-11.65	1.63	12	0.03	-203.00	1449.00	3245	20230920	-27.12	1367	20230315	73.01	3245	-27.12	20230920	1367	73.01	20230315	3245	-27.12	20230920	1367	73.01	20230315	1.29	N	000400	1000	3103 억	3243788	N	N	26	N	N
41	20231124	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2380	5	2	0.21	8158870	3432	1.11	2380	2380	2370	3085	1665	2375	2377.29	1.05	-752	2431	2402	2376	2347	2321	2417	2362	3103	710	1000	1560	5	1	310336320	7386	-11.72	1.64	12	0.00	-203.00	1449.00	3245	20230920	-26.66	1367	20230315	74.10	3245	-26.66	20230920	1367	74.10	20230315	3245	-26.66	20230920	1367	74.10	20230315	1.29	N	000400	1000	3103 억	3243788	N	N	26	N	N
42	20231123	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2375	5	2	0.21	717162140	302179	42.11	2370	2405	2350	3080	1660	2370	2373.28	1.00	73646	2483	2426	2383	2326	2283	2405	2305	3103	710	1000	1560	5	1	310336320	7370	-11.70	1.64	12	0.10	-203.00	1449.00	3245	20230920	-26.81	1367	20230315	73.74	3245	-26.81	20230920	1367	73.74	20230315	3245	-26.81	20230920	1367	73.74	20230315	1.30	N	000400	1000	3103 억	3112596	N	N	26	N	N
43	20231123	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2360	-10	5	-0.42	614190050	258711	36.05	2370	2405	2350	3080	1660	2370	2374.04	1.00	58503	2483	2426	2383	2326	2283	2405	2305	3103	710	1000	1560	5	1	310336320	7324	-11.63	1.63	12	0.08	-203.00	1449.00	3245	20230920	-27.27	1367	20230315	72.64	3245	-27.27	20230920	1367	72.64	20230315	3245	-27.27	20230920	1367	72.64	20230315	1.30	N	000400	1000	3103 억	3112596	N	N	41	N	N
44	20231123	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2380	10	2	0.42	535577010	225532	31.43	2370	2405	2350	3080	1660	2370	2374.73	1.00	46616	2483	2426	2383	2326	2283	2405	2305	3103	710	1000	1560	5	1	310336320	7386	-11.72	1.64	12	0.07	-203.00	1449.00	3245	20230920	-26.66	1367	20230315	74.10	3245	-26.66	20230920	1367	74.10	20230315	3245	-26.66	20230920	1367	74.10	20230315	1.30	N	000400	1000	3103 억	3112596	N	N	41	N	N
45	20231123	130107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2380	10	2	0.42	351457275	147794	20.59	2370	2405	2350	3080	1660	2370	2378.02	1.00	39183	2483	2426	2383	2326	2283	2405	2305	3103	710	1000	1560	5	1	310336320	7386	-11.72	1.64	12	0.05	-203.00	1449.00	3245	20230920	-26.66	1367	20230315	74.10	3245	-26.66	20230920	1367	74.10	20230315	3245	-26.66	20230920	1367	74.10	20230315	1.30	N	000400	1000	3103 억	3112596	N	N	41	N	N
46	20231123	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2405	35	2	1.48	298212515	125500	17.49	2370	2405	2350	3080	1660	2370	2376.20	1.00	33609	2483	2426	2383	2326	2283	2405	2305	3103	710	1000	1560	5	1	310336320	7464	-11.85	1.66	12	0.04	-203.00	1449.00	3245	20230920	-25.89	1367	20230315	75.93	3245	-25.89	20230920	1367	75.93	20230315	3245	-25.89	20230920	1367	75.93	20230315	1.30	N	000400	1000	3103 억	3112596	N	N	41	N	N
47	20231123	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2380	10	2	0.42	221968595	93642	13.05	2370	2390	2350	3080	1660	2370	2370.40	1.00	11943	2483	2426	2383	2326	2283	2405	2305	3103	710	1000	1560	5	1	310336320	7386	-11.72	1.64	12	0.03	-203.00	1449.00	3245	20230920	-26.66	1367	20230315	74.10	3245	-26.66	20230920	1367	74.10	20230315	3245	-26.66	20230920	1367	74.10	20230315	1.30	N	000400	1000	3103 억	3112596	N	N	41	N	N
48	20231123	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2380	10	2	0.42	144038955	60937	8.49	2370	2380	2350	3080	1660	2370	2363.74	1.00	2057	2483	2426	2383	2326	2283	2405	2305	3103	710	1000	1560	5	1	310336320	7386	-11.72	1.64	12	0.02	-203.00	1449.00	3245	20230920	-26.66	1367	20230315	74.10	3245	-26.66	20230920	1367	74.10	20230315	3245	-26.66	20230920	1367	74.10	20230315	1.30	N	000400	1000	3103 억	3112596	N	N	41	N	N
49	20231123	090107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2375	5	2	0.21	12755470	5387	0.75	2370	2375	2360	3080	1660	2370	2367.82	1.00	-4278	2483	2426	2383	2326	2283	2405	2305	3103	710	1000	1560	5	1	310336320	7370	-11.70	1.64	12	0.00	-203.00	1449.00	3245	20230920	-26.81	1367	20230315	73.74	3245	-26.81	20230920	1367	73.74	20230315	3245	-26.81	20230920	1367	73.74	20230315	1.30	N	000400	1000	3103 억	3112596	N	N	41	N	N
50	20231122	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2370	-80	5	-3.27	1704053595	716793	190.02	2430	2440	2340	3185	1715	2450	2377.36	1.07	-227800	2496	2472	2441	2417	2386	2485	2430	3103	735	1000	1610	5	1	310336320	7355	-11.67	1.64	12	0.23	-203.00	1449.00	3245	20230920	-26.96	1367	20230315	73.37	3245	-26.96	20230920	1367	73.37	20230315	3245	-26.96	20230920	1367	73.37	20230315	1.34	N	000400	1000	3103 억	3332377	N	N	41	N	N
51	20231122	150107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2360	-90	5	-3.67	1599589315	672594	178.30	2430	2440	2340	3185	1715	2450	2378.24	1.07	-213047	2496	2472	2441	2417	2386	2485	2430	3103	735	1000	1610	5	1	310336320	7324	-11.63	1.63	12	0.22	-203.00	1449.00	3245	20230920	-27.27	1367	20230315	72.64	3245	-27.27	20230920	1367	72.64	20230315	3245	-27.27	20230920	1367	72.64	20230315	1.34	N	000400	1000	3103 억	3332377	N	N	776	N	N
52	20231122	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2370	-80	5	-3.27	971149230	405785	107.57	2430	2440	2365	3185	1715	2450	2393.26	1.07	-144216	2496	2472	2441	2417	2386	2485	2430	3103	735	1000	1610	5	1	310336320	7355	-11.67	1.64	12	0.13	-203.00	1449.00	3245	20230920	-26.96	1367	20230315	73.37	3245	-26.96	20230920	1367	73.37	20230315	3245	-26.96	20230920	1367	73.37	20230315	1.34	N	000400	1000	3103 억	3332377	N	N	776	N	N
53	20231122	130107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2400	-50	5	-2.04	603757135	251234	66.60	2430	2440	2375	3185	1715	2450	2403.17	1.07	-109541	2496	2472	2441	2417	2386	2485	2430	3103	735	1000	1610	5	1	310336320	7448	-11.82	1.66	12	0.08	-203.00	1449.00	3245	20230920	-26.04	1367	20230315	75.57	3245	-26.04	20230920	1367	75.57	20230315	3245	-26.04	20230920	1367	75.57	20230315	1.34	N	000400	1000	3103 억	3332377	N	N	776	N	N
54	20231122	120107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2395	-55	5	-2.24	470391215	195408	51.80	2430	2440	2385	3185	1715	2450	2407.23	1.07	-81291	2496	2472	2441	2417	2386	2485	2430	3103	735	1000	1610	5	1	310336320	7433	-11.80	1.65	12	0.06	-203.00	1449.00	3245	20230920	-26.19	1367	20230315	75.20	3245	-26.19	20230920	1367	75.20	20230315	3245	-26.19	20230920	1367	75.20	20230315	1.34	N	000400	1000	3103 억	3332377	N	N	776	N	N
55	20231122	110107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2420	-30	5	-1.22	235992650	97727	25.91	2430	2440	2400	3185	1715	2450	2414.81	1.07	959	2496	2472	2441	2417	2386	2485	2430	3103	735	1000	1610	5	1	310336320	7510	-11.92	1.67	12	0.03	-203.00	1449.00	3245	20230920	-25.42	1367	20230315	77.03	3245	-25.42	20230920	1367	77.03	20230315	3245	-25.42	20230920	1367	77.03	20230315	1.34	N	000400	1000	3103 억	3332377	N	N	776	N	N
56	20231122	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2415	-35	5	-1.43	204021745	84459	22.39	2430	2440	2400	3185	1715	2450	2415.63	1.07	511	2496	2472	2441	2417	2386	2485	2430	3103	735	1000	1610	5	1	310336320	7495	-11.90	1.67	12	0.03	-203.00	1449.00	3245	20230920	-25.58	1367	20230315	76.66	3245	-25.58	20230920	1367	76.66	20230315	3245	-25.58	20230920	1367	76.66	20230315	1.34	N	000400	1000	3103 억	3332377	N	N	776	N	N
57	20231122	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2430	-20	5	-0.82	5771270	2375	0.63	2430	2430	2430	3185	1715	2450	2430.00	1.07	-118	2496	2472	2441	2417	2386	2485	2430	3103	735	1000	1610	5	1	310336320	7541	-11.97	1.68	12	0.00	-203.00	1449.00	3245	20230920	-25.12	1367	20230315	77.76	3245	-25.12	20230920	1367	77.76	20230315	3245	-25.12	20230920	1367	77.76	20230315	1.34	N	000400	1000	3103 억	3332377	N	N	776	N	N
58	20231121	160107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2450	10	2	0.41	906868330	372738	64.79	2435	2465	2410	3170	1710	2440	2432.86	1.05	69523	2523	2481	2433	2391	2343	2502	2412	3103	730	1000	1610	5	1	310336320	7603	-12.07	1.69	12	0.12	-203.00	1449.00	3245	20230920	-24.50	1367	20230315	79.22	3245	-24.50	20230920	1367	79.22	20230315	3245	-24.50	20230920	1367	79.22	20230315	1.37	N	000400	1000	3103 억	3261038	N	N	776	N	N
59	20231121	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2450	10	2	0.41	865870365	355993	61.88	2435	2465	2410	3170	1710	2440	2432.27	1.05	66774	2523	2481	2433	2391	2343	2502	2412	3103	730	1000	1610	5	1	310336320	7603	-12.07	1.69	12	0.11	-203.00	1449.00	3245	20230920	-24.50	1367	20230315	79.22	3245	-24.50	20230920	1367	79.22	20230315	3245	-24.50	20230920	1367	79.22	20230315	1.37	N	000400	1000	3103 억	3261038	N	N	124	N	N
60	20231121	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2445	5	2	0.20	652509735	268489	46.67	2435	2465	2410	3170	1710	2440	2430.30	1.05	31191	2523	2481	2433	2391	2343	2502	2412	3103	730	1000	1610	5	1	310336320	7588	-12.04	1.69	12	0.09	-203.00	1449.00	3245	20230920	-24.65	1367	20230315	78.86	3245	-24.65	20230920	1367	78.86	20230315	3245	-24.65	20230920	1367	78.86	20230315	1.37	N	000400	1000	3103 억	3261038	N	N	124	N	N
61	20231121	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2425	-15	5	-0.61	532753575	219461	38.15	2435	2465	2410	3170	1710	2440	2427.55	1.05	27555	2523	2481	2433	2391	2343	2502	2412	3103	730	1000	1610	5	1	310336320	7526	-11.95	1.67	12	0.07	-203.00	1449.00	3245	20230920	-25.27	1367	20230315	77.40	3245	-25.27	20230920	1367	77.40	20230315	3245	-25.27	20230920	1367	77.40	20230315	1.37	N	000400	1000	3103 억	3261038	N	N	124	N	N
62	20231121	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2435	-5	5	-0.20	511525735	210717	36.63	2435	2465	2410	3170	1710	2440	2427.55	1.05	24459	2523	2481	2433	2391	2343	2502	2412	3103	730	1000	1610	5	1	310336320	7557	-12.00	1.68	12	0.07	-203.00	1449.00	3245	20230920	-24.96	1367	20230315	78.13	3245	-24.96	20230920	1367	78.13	20230315	3245	-24.96	20230920	1367	78.13	20230315	1.37	N	000400	1000	3103 억	3261038	N	N	124	N	N
63	20231121	110107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2430	-10	5	-0.41	477230800	196591	34.17	2435	2465	2410	3170	1710	2440	2427.53	1.05	27173	2523	2481	2433	2391	2343	2502	2412	3103	730	1000	1610	5	1	310336320	7541	-11.97	1.68	12	0.06	-203.00	1449.00	3245	20230920	-25.12	1367	20230315	77.76	3245	-25.12	20230920	1367	77.76	20230315	3245	-25.12	20230920	1367	77.76	20230315	1.37	N	000400	1000	3103 억	3261038	N	N	124	N	N
64	20231121	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2430	-10	5	-0.41	232566610	95703	16.64	2435	2465	2420	3170	1710	2440	2430.09	1.05	10797	2523	2481	2433	2391	2343	2502	2412	3103	730	1000	1610	5	1	310336320	7541	-11.97	1.68	12	0.03	-203.00	1449.00	3245	20230920	-25.12	1367	20230315	77.76	3245	-25.12	20230920	1367	77.76	20230315	3245	-25.12	20230920	1367	77.76	20230315	1.37	N	000400	1000	3103 억	3261038	N	N	124	N	N
65	20231121	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2430	-10	5	-0.41	19851310	8152	1.42	2435	2465	2430	3170	1710	2440	2435.15	1.05	584	2523	2481	2433	2391	2343	2502	2412	3103	730	1000	1610	5	1	310336320	7541	-11.97	1.68	12	0.00	-203.00	1449.00	3245	20230920	-25.12	1367	20230315	77.76	3245	-25.12	20230920	1367	77.76	20230315	3245	-25.12	20230920	1367	77.76	20230315	1.37	N	000400	1000	3103 억	3261038	N	N	124	N	N
66	20231120	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2440	15	2	0.62	1385975525	567805	57.04	2400	2475	2385	3150	1700	2425	2440.94	0.97	262949	2571	2497	2421	2347	2271	2460	2310	3103	725	1000	1600	5	1	310336320	7572	-12.02	1.68	12	0.18	-203.00	1449.00	3245	20230920	-24.81	1367	20230315	78.49	3245	-24.81	20230920	1367	78.49	20230315	3245	-24.81	20230920	1367	78.49	20230315	1.36	N	000400	1000	3103 억	3003471	N	N	124	N	N
67	20231120	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2435	10	2	0.41	1330728525	545106	54.76	2400	2475	2385	3150	1700	2425	2441.23	0.97	255927	2571	2497	2421	2347	2271	2460	2310	3103	725	1000	1600	5	1	310336320	7557	-12.00	1.68	12	0.18	-203.00	1449.00	3245	20230920	-24.96	1367	20230315	78.13	3245	-24.96	20230920	1367	78.13	20230315	3245	-24.96	20230920	1367	78.13	20230315	1.36	N	000400	1000	3103 억	3003471	N	N	0	N	N
68	20231120	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2435	10	2	0.41	1260633750	516279	51.87	2400	2475	2385	3150	1700	2425	2441.77	0.97	247212	2571	2497	2421	2347	2271	2460	2310	3103	725	1000	1600	5	1	310336320	7557	-12.00	1.68	12	0.17	-203.00	1449.00	3245	20230920	-24.96	1367	20230315	78.13	3245	-24.96	20230920	1367	78.13	20230315	3245	-24.96	20230920	1367	78.13	20230315	1.36	N	000400	1000	3103 억	3003471	N	N	0	N	N
69	20231120	130107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2455	30	2	1.24	991070935	405540	40.74	2400	2475	2385	3150	1700	2425	2443.83	0.97	198711	2571	2497	2421	2347	2271	2460	2310	3103	725	1000	1600	5	1	310336320	7619	-12.09	1.69	12	0.13	-203.00	1449.00	3245	20230920	-24.35	1367	20230315	79.59	3245	-24.35	20230920	1367	79.59	20230315	3245	-24.35	20230920	1367	79.59	20230315	1.36	N	000400	1000	3103 억	3003471	N	N	0	N	N
70	20231120	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2460	35	2	1.44	939822455	384644	38.64	2400	2475	2385	3150	1700	2425	2443.36	0.97	189130	2571	2497	2421	2347	2271	2460	2310	3103	725	1000	1600	5	1	310336320	7634	-12.12	1.70	12	0.12	-203.00	1449.00	3245	20230920	-24.19	1367	20230315	79.96	3245	-24.19	20230920	1367	79.96	20230315	3245	-24.19	20230920	1367	79.96	20230315	1.36	N	000400	1000	3103 억	3003471	N	N	0	N	N
71	20231120	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2445	20	2	0.82	850683495	348257	34.99	2400	2475	2385	3150	1700	2425	2442.69	0.97	175613	2571	2497	2421	2347	2271	2460	2310	3103	725	1000	1600	5	1	310336320	7588	-12.04	1.69	12	0.11	-203.00	1449.00	3245	20230920	-24.65	1367	20230315	78.86	3245	-24.65	20230920	1367	78.86	20230315	3245	-24.65	20230920	1367	78.86	20230315	1.36	N	000400	1000	3103 억	3003471	N	N	0	N	N
72	20231120	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2465	40	2	1.65	594993145	243538	24.47	2400	2475	2385	3150	1700	2425	2443.12	0.97	133738	2571	2497	2421	2347	2271	2460	2310	3103	725	1000	1600	5	1	310336320	7650	-12.14	1.70	12	0.08	-203.00	1449.00	3245	20230920	-24.04	1367	20230315	80.32	3245	-24.04	20230920	1367	80.32	20230315	3245	-24.04	20230920	1367	80.32	20230315	1.36	N	000400	1000	3103 억	3003471	N	N	0	N	N
73	20231120	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2390	-35	5	-1.44	11167295	4660	0.47	2400	2400	2385	3150	1700	2425	2396.41	0.97	32	2571	2497	2421	2347	2271	2460	2310	3103	725	1000	1600	5	1	310336320	7417	-11.77	1.65	12	0.00	-203.00	1449.00	3245	20230920	-26.35	1367	20230315	74.84	3245	-26.35	20230920	1367	74.84	20230315	3245	-26.35	20230920	1367	74.84	20230315	1.36	N	000400	1000	3103 억	3003471	N	N	0	N	N
74	20231117	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2425	-75	5	-3.00	2362859365	983212	188.38	2490	2495	2345	3250	1750	2500	2403.07	0.99	-65289	2583	2541	2518	2476	2453	2530	2465	3103	750	1000	1650	5	1	310336320	7526	-11.95	1.67	12	0.32	-203.00	1449.00	3245	20230920	-25.27	1367	20230315	77.40	3245	-25.27	20230920	1367	77.40	20230315	3245	-25.27	20230920	1367	77.40	20230315	1.32	N	000400	1000	3103 억	3071904	N	N	0	N	N
75	20231117	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2415	-85	5	-3.40	2229010855	927899	177.78	2490	2495	2345	3250	1750	2500	2402.10	0.99	-75504	2583	2541	2518	2476	2453	2530	2465	3103	750	1000	1650	5	1	310336320	7495	-11.90	1.67	12	0.30	-203.00	1449.00	3245	20230920	-25.58	1367	20230315	76.66	3245	-25.58	20230920	1367	76.66	20230315	3245	-25.58	20230920	1367	76.66	20230315	1.32	N	000400	1000	3103 억	3071904	N	N	0	N	N
76	20231117	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2400	-100	5	-4.00	2067930825	860968	164.96	2490	2495	2345	3250	1750	2500	2401.75	0.99	-69714	2583	2541	2518	2476	2453	2530	2465	3103	750	1000	1650	5	1	310336320	7448	-11.82	1.66	12	0.28	-203.00	1449.00	3245	20230920	-26.04	1367	20230315	75.57	3245	-26.04	20230920	1367	75.57	20230315	3245	-26.04	20230920	1367	75.57	20230315	1.32	N	000400	1000	3103 억	3071904	N	N	0	N	N
77	20231117	130107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2375	-125	5	-5.00	1781245830	741053	141.98	2490	2495	2345	3250	1750	2500	2403.53	0.99	-39251	2583	2541	2518	2476	2453	2530	2465	3103	750	1000	1650	5	1	310336320	7370	-11.70	1.64	12	0.24	-203.00	1449.00	3245	20230920	-26.81	1367	20230315	73.74	3245	-26.81	20230920	1367	73.74	20230315	3245	-26.81	20230920	1367	73.74	20230315	1.32	N	000400	1000	3103 억	3071904	N	N	0	N	N
78	20231117	120107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2395	-105	5	-4.20	1608941365	668694	128.12	2490	2495	2345	3250	1750	2500	2405.95	0.99	6818	2583	2541	2518	2476	2453	2530	2465	3103	750	1000	1650	5	1	310336320	7433	-11.80	1.65	12	0.22	-203.00	1449.00	3245	20230920	-26.19	1367	20230315	75.20	3245	-26.19	20230920	1367	75.20	20230315	3245	-26.19	20230920	1367	75.20	20230315	1.32	N	000400	1000	3103 억	3071904	N	N	0	N	N
79	20231117	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2380	-120	5	-4.80	1483749850	616235	118.07	2490	2495	2345	3250	1750	2500	2407.61	0.99	34558	2583	2541	2518	2476	2453	2530	2465	3103	750	1000	1650	5	1	310336320	7386	-11.72	1.64	12	0.20	-203.00	1449.00	3245	20230920	-26.66	1367	20230315	74.10	3245	-26.66	20230920	1367	74.10	20230315	3245	-26.66	20230920	1367	74.10	20230315	1.32	N	000400	1000	3103 억	3071904	N	N	0	N	N
80	20231117	100107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2390	-110	5	-4.40	1075510610	444153	85.10	2490	2495	2345	3250	1750	2500	2421.30	0.99	30140	2583	2541	2518	2476	2453	2530	2465	3103	750	1000	1650	5	1	310336320	7417	-11.77	1.65	12	0.14	-203.00	1449.00	3245	20230920	-26.35	1367	20230315	74.84	3245	-26.35	20230920	1367	74.84	20230315	3245	-26.35	20230920	1367	74.84	20230315	1.32	N	000400	1000	3103 억	3071904	N	N	0	N	N
81	20231117	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2485	-15	5	-0.60	5572995	2234	0.43	2490	2495	2485	3250	1750	2500	2490.05	0.99	-21	2583	2541	2518	2476	2453	2530	2465	3103	750	1000	1650	5	1	310336320	7712	-12.24	1.71	12	0.00	-203.00	1449.00	3245	20230920	-23.42	1367	20230315	81.78	3245	-23.42	20230920	1367	81.78	20230315	3245	-23.42	20230920	1367	81.78	20230315	1.32	N	000400	1000	3103 억	3071904	N	N	0	N	N
82	20231116	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2515	-30	5	-1.18	1226919610	488061	25.86	2540	2560	2495	3305	1785	2545	2513.87	0.97	45885	2778	2661	2583	2466	2388	2622	2427	3103	760	1000	1670	5	1	310336320	7805	-12.39	1.74	12	0.16	-203.00	1449.00	3245	20230920	-22.50	1367	20230315	83.98	3245	-22.50	20230920	1367	83.98	20230315	3245	-22.50	20230920	1367	83.98	20230315	1.33	N	000400	1000	3103 억	3018863	N	N	0	N	N
83	20231116	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2520	-25	5	-0.98	1034859405	411426	21.80	2540	2560	2495	3305	1785	2545	2515.30	0.97	8956	2778	2661	2583	2466	2388	2622	2427	3103	760	1000	1670	5	1	310336320	7820	-12.41	1.74	12	0.13	-203.00	1449.00	3245	20230920	-22.34	1367	20230315	84.35	3245	-22.34	20230920	1367	84.35	20230315	3245	-22.34	20230920	1367	84.35	20230315	1.33	N	000400	1000	3103 억	3018863	N	N	0	N	N
84	20231116	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2525	-20	5	-0.79	977363320	388627	20.59	2540	2560	2495	3305	1785	2545	2514.91	0.97	9149	2778	2661	2583	2466	2388	2622	2427	3103	760	1000	1670	5	1	310336320	7836	-12.44	1.74	12	0.13	-203.00	1449.00	3245	20230920	-22.19	1367	20230315	84.71	3245	-22.19	20230920	1367	84.71	20230315	3245	-22.19	20230920	1367	84.71	20230315	1.33	N	000400	1000	3103 억	3018863	N	N	0	N	N
85	20231116	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2500	-45	5	-1.77	879149520	349487	18.52	2540	2560	2495	3305	1785	2545	2515.54	0.97	-2111	2778	2661	2583	2466	2388	2622	2427	3103	760	1000	1670	5	1	310336320	7758	-12.32	1.73	12	0.11	-203.00	1449.00	3245	20230920	-22.96	1367	20230315	82.88	3245	-22.96	20230920	1367	82.88	20230315	3245	-22.96	20230920	1367	82.88	20230315	1.33	N	000400	1000	3103 억	3018863	N	N	0	N	N
86	20231116	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2505	-40	5	-1.57	676509900	268553	14.23	2540	2560	2495	3305	1785	2545	2519.09	0.97	-2109	2778	2661	2583	2466	2388	2622	2427	3103	760	1000	1670	5	1	310336320	7774	-12.34	1.73	12	0.09	-203.00	1449.00	3245	20230920	-22.80	1367	20230315	83.25	3245	-22.80	20230920	1367	83.25	20230315	3245	-22.80	20230920	1367	83.25	20230315	1.33	N	000400	1000	3103 억	3018863	N	N	0	N	N
87	20231116	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2520	-25	5	-0.98	381756690	151201	8.01	2540	2560	2510	3305	1785	2545	2524.83	0.97	10603	2778	2661	2583	2466	2388	2622	2427	3103	760	1000	1670	5	1	310336320	7820	-12.41	1.74	12	0.05	-203.00	1449.00	3245	20230920	-22.34	1367	20230315	84.35	3245	-22.34	20230920	1367	84.35	20230315	3245	-22.34	20230920	1367	84.35	20230315	1.33	N	000400	1000	3103 억	3018863	N	N	0	N	N
88	20231116	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2525	-20	5	-0.79	10035160	3969	0.21	2540	2540	2515	3305	1785	2545	2528.38	0.97	-1094	2778	2661	2583	2466	2388	2622	2427	3103	760	1000	1670	5	1	310336320	7836	-12.44	1.74	12	0.00	-203.00	1449.00	3245	20230920	-22.19	1367	20230315	84.71	3245	-22.19	20230920	1367	84.71	20230315	3245	-22.19	20230920	1367	84.71	20230315	1.33	N	000400	1000	3103 억	3018863	N	N	0	N	N
89	20231116	090103	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2545	0	3	0.00	0	0	0.00	0	0	0	3305	1785	2545	0.00	0.97	0	2778	2661	2583	2466	2388	2622	2427	3103	760	1000	1670	5	1	310336320	7898	-12.54	1.76	12	0.00	-203.00	1449.00	3245	20230920	-21.57	1367	20230315	86.17	3245	-21.57	20230920	1367	86.17	20230315	3245	-21.57	20230920	1367	86.17	20230315	1.33	N	000400	1000	3103 억	3018863	N	N	0	N	N
90	20231115	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2545	-30	5	-1.17	4895054445	1871356	169.20	2690	2700	2505	3345	1805	2575	2616.25	1.05	-236255	2711	2642	2551	2482	2391	2677	2517	3103	770	1000	1690	5	1	310336320	7898	-12.54	1.76	12	0.60	-203.00	1449.00	3245	20230920	-21.57	1367	20230315	86.17	3245	-21.57	20230920	1367	86.17	20230315	3245	-21.57	20230920	1367	86.17	20230315	1.30	N	000400	1000	3103 억	3270405	N	N	0	N	N
91	20231115	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2535	-40	5	-1.55	4685795850	1789056	161.76	2690	2700	2505	3345	1805	2575	2619.14	1.05	-245375	2711	2642	2551	2482	2391	2677	2517	3103	770	1000	1690	5	1	310336320	7867	-12.49	1.75	12	0.58	-203.00	1449.00	3245	20230920	-21.88	1367	20230315	85.44	3245	-21.88	20230920	1367	85.44	20230315	3245	-21.88	20230920	1367	85.44	20230315	1.30	N	000400	1000	3103 억	3270405	N	N	0	N	N
92	20231115	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2585	10	2	0.39	4246975170	1616017	146.12	2690	2700	2505	3345	1805	2575	2628.05	1.05	-264122	2711	2642	2551	2482	2391	2677	2517	3103	770	1000	1690	5	1	310336320	8022	-12.73	1.78	12	0.52	-203.00	1449.00	3245	20230920	-20.34	1367	20230315	89.10	3245	-20.34	20230920	1367	89.10	20230315	3245	-20.34	20230920	1367	89.10	20230315	1.30	N	000400	1000	3103 억	3270405	N	N	0	N	N
93	20231115	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2560	-15	5	-0.58	3638573800	1376260	124.44	2690	2700	2555	3345	1805	2575	2643.81	1.05	-268822	2711	2642	2551	2482	2391	2677	2517	3103	770	1000	1690	5	1	310336320	7945	-12.61	1.77	12	0.44	-203.00	1449.00	3245	20230920	-21.11	1367	20230315	87.27	3245	-21.11	20230920	1367	87.27	20230315	3245	-21.11	20230920	1367	87.27	20230315	1.30	N	000400	1000	3103 억	3270405	N	N	0	N	N
94	20231115	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2600	25	2	0.97	3308306435	1247968	112.84	2690	2700	2590	3345	1805	2575	2650.95	1.05	-228381	2711	2642	2551	2482	2391	2677	2517	3103	770	1000	1690	5	1	310336320	8069	-12.81	1.79	12	0.40	-203.00	1449.00	3245	20230920	-19.88	1367	20230315	90.20	3245	-19.88	20230920	1367	90.20	20230315	3245	-19.88	20230920	1367	90.20	20230315	1.30	N	000400	1000	3103 억	3270405	N	N	0	N	N
95	20231115	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2635	60	2	2.33	3044381000	1146803	103.69	2690	2700	2600	3345	1805	2575	2654.67	1.05	-212604	2711	2642	2551	2482	2391	2677	2517	3103	770	1000	1690	5	1	310336320	8177	-12.98	1.82	12	0.37	-203.00	1449.00	3245	20230920	-18.80	1367	20230315	92.76	3245	-18.80	20230920	1367	92.76	20230315	3245	-18.80	20230920	1367	92.76	20230315	1.30	N	000400	1000	3103 억	3270405	N	N	0	N	N
96	20231115	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2630	55	2	2.14	2718955685	1022538	92.45	2690	2700	2600	3345	1805	2575	2659.03	1.05	-204780	2711	2642	2551	2482	2391	2677	2517	3103	770	1000	1690	5	1	310336320	8162	-12.96	1.82	12	0.33	-203.00	1449.00	3245	20230920	-18.95	1367	20230315	92.39	3245	-18.95	20230920	1367	92.39	20230315	3245	-18.95	20230920	1367	92.39	20230315	1.30	N	000400	1000	3103 억	3270405	N	N	0	N	N
97	20231115	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2665	90	2	3.50	688458940	256911	23.23	2690	2695	2625	3345	1805	2575	2679.76	1.05	-96008	2711	2642	2551	2482	2391	2677	2517	3103	770	1000	1690	5	1	310336320	8270	-13.13	1.84	12	0.08	-203.00	1449.00	3245	20230920	-17.87	1367	20230315	94.95	3245	-17.87	20230920	1367	94.95	20230315	3245	-17.87	20230920	1367	94.95	20230315	1.30	N	000400	1000	3103 억	3270405	N	N	0	N	N
98	20231114	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2575	80	2	3.21	2706775605	1057707	131.24	2460	2620	2460	3240	1750	2495	2559.06	1.07	-70119	2605	2550	2485	2430	2365	2577	2457	3103	745	1000	1640	5	1	310336320	7991	-12.68	1.78	12	0.34	-203.00	1449.00	3245	20230920	-20.65	1367	20230315	88.37	3245	-20.65	20230920	1367	88.37	20230315	3245	-20.65	20230920	1367	88.37	20230315	1.26	N	000400	1000	3103 억	3327092	N	N	0	N	N
99	20231114	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2600	105	2	4.21	2392293800	935975	116.13	2460	2620	2460	3240	1750	2495	2555.94	1.07	-66187	2605	2550	2485	2430	2365	2577	2457	3103	745	1000	1640	5	1	310336320	8069	-12.81	1.79	12	0.30	-203.00	1449.00	3245	20230920	-19.88	1367	20230315	90.20	3245	-19.88	20230920	1367	90.20	20230315	3245	-19.88	20230920	1367	90.20	20230315	1.26	N	000400	1000	3103 억	3327092	N	N	0	N	N
100	20231114	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2535	40	2	1.60	1124769240	444999	55.21	2460	2570	2460	3240	1750	2495	2527.58	1.07	-33866	2605	2550	2485	2430	2365	2577	2457	3103	745	1000	1640	5	1	310336320	7867	-12.49	1.75	12	0.14	-203.00	1449.00	3245	20230920	-21.88	1367	20230315	85.44	3245	-21.88	20230920	1367	85.44	20230315	3245	-21.88	20230920	1367	85.44	20230315	1.26	N	000400	1000	3103 억	3327092	N	N	0	N	N
101	20231114	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2520	25	2	1.00	965067365	381639	47.35	2460	2570	2460	3240	1750	2495	2528.74	1.07	-28649	2605	2550	2485	2430	2365	2577	2457	3103	745	1000	1640	5	1	310336320	7820	-12.41	1.74	12	0.12	-203.00	1449.00	3245	20230920	-22.34	1367	20230315	84.35	3245	-22.34	20230920	1367	84.35	20230315	3245	-22.34	20230920	1367	84.35	20230315	1.26	N	000400	1000	3103 억	3327092	N	N	0	N	N
102	20231114	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2505	10	2	0.40	906449395	358312	44.46	2460	2570	2460	3240	1750	2495	2529.78	1.07	-23141	2605	2550	2485	2430	2365	2577	2457	3103	745	1000	1640	5	1	310336320	7774	-12.34	1.73	12	0.12	-203.00	1449.00	3245	20230920	-22.80	1367	20230315	83.25	3245	-22.80	20230920	1367	83.25	20230315	3245	-22.80	20230920	1367	83.25	20230315	1.26	N	000400	1000	3103 억	3327092	N	N	0	N	N
103	20231114	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2515	20	2	0.80	788133070	311313	38.63	2460	2570	2460	3240	1750	2495	2531.64	1.07	-13043	2605	2550	2485	2430	2365	2577	2457	3103	745	1000	1640	5	1	310336320	7805	-12.39	1.74	12	0.10	-203.00	1449.00	3245	20230920	-22.50	1367	20230315	83.98	3245	-22.50	20230920	1367	83.98	20230315	3245	-22.50	20230920	1367	83.98	20230315	1.26	N	000400	1000	3103 억	3327092	N	N	0	N	N
104	20231114	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2530	35	2	1.40	547260975	215801	26.78	2460	2570	2460	3240	1750	2495	2535.95	1.07	-35598	2605	2550	2485	2430	2365	2577	2457	3103	745	1000	1640	5	1	310336320	7852	-12.46	1.75	12	0.07	-203.00	1449.00	3245	20230920	-22.03	1367	20230315	85.08	3245	-22.03	20230920	1367	85.08	20230315	3245	-22.03	20230920	1367	85.08	20230315	1.26	N	000400	1000	3103 억	3327092	N	N	0	N	N
105	20231114	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2495	0	3	0.00	15365885	6237	0.77	2460	2495	2460	3240	1750	2495	2463.67	1.07	-141	2605	2550	2485	2430	2365	2577	2457	3103	745	1000	1640	5	1	310336320	7743	-12.29	1.72	12	0.00	-203.00	1449.00	3245	20230920	-23.11	1367	20230315	82.52	3245	-23.11	20230920	1367	82.52	20230315	3245	-23.11	20230920	1367	82.52	20230315	1.26	N	000400	1000	3103 억	3327092	N	N	0	N	N
106	20231113	160107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2495	35	2	1.42	1983751545	798003	67.20	2455	2540	2420	3195	1725	2460	2485.90	1.10	-96270	2576	2517	2456	2397	2336	2547	2427	3103	735	1000	1620	5	1	310336320	7743	-12.29	1.72	12	0.26	-203.00	1449.00	3245	20230920	-23.11	1367	20230315	82.52	3245	-23.11	20230920	1367	82.52	20230315	3245	-23.11	20230920	1367	82.52	20230315	1.26	N	000400	1000	3103 억	3405209	N	N	4274	N	N
107	20231113	150107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2515	55	2	2.24	1752234540	705742	59.43	2455	2540	2420	3195	1725	2460	2482.83	1.10	-72459	2576	2517	2456	2397	2336	2547	2427	3103	735	1000	1620	5	1	310336320	7805	-12.39	1.74	12	0.23	-203.00	1449.00	3245	20230920	-22.50	1367	20230315	83.98	3245	-22.50	20230920	1367	83.98	20230315	3245	-22.50	20230920	1367	83.98	20230315	1.26	N	000400	1000	3103 억	3405209	N	N	4274	N	N
108	20231113	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2490	30	2	1.22	1277089715	516729	43.51	2455	2510	2420	3195	1725	2460	2471.49	1.10	-69466	2576	2517	2456	2397	2336	2547	2427	3103	735	1000	1620	5	1	310336320	7727	-12.27	1.72	12	0.17	-203.00	1449.00	3245	20230920	-23.27	1367	20230315	82.15	3245	-23.27	20230920	1367	82.15	20230315	3245	-23.27	20230920	1367	82.15	20230315	1.26	N	000400	1000	3103 억	3405209	N	N	4274	N	N
109	20231113	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2475	15	2	0.61	1039595925	421597	35.50	2455	2495	2420	3195	1725	2460	2465.86	1.10	-67867	2576	2517	2456	2397	2336	2547	2427	3103	735	1000	1620	5	1	310336320	7681	-12.19	1.71	12	0.14	-203.00	1449.00	3245	20230920	-23.73	1367	20230315	81.05	3245	-23.73	20230920	1367	81.05	20230315	3245	-23.73	20230920	1367	81.05	20230315	1.26	N	000400	1000	3103 억	3405209	N	N	4274	N	N
110	20231113	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2455	-5	5	-0.20	930572640	377412	31.78	2455	2495	2420	3195	1725	2460	2465.67	1.10	-48112	2576	2517	2456	2397	2336	2547	2427	3103	735	1000	1620	5	1	310336320	7619	-12.09	1.69	12	0.12	-203.00	1449.00	3245	20230920	-24.35	1367	20230315	79.59	3245	-24.35	20230920	1367	79.59	20230315	3245	-24.35	20230920	1367	79.59	20230315	1.26	N	000400	1000	3103 억	3405209	N	N	4274	N	N
111	20231113	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2465	5	2	0.20	671143020	272177	22.92	2455	2495	2420	3195	1725	2460	2465.84	1.10	-49046	2576	2517	2456	2397	2336	2547	2427	3103	735	1000	1620	5	1	310336320	7650	-12.14	1.70	12	0.09	-203.00	1449.00	3245	20230920	-24.04	1367	20230315	80.32	3245	-24.04	20230920	1367	80.32	20230315	3245	-24.04	20230920	1367	80.32	20230315	1.26	N	000400	1000	3103 억	3405209	N	N	4274	N	N
112	20231113	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2475	15	2	0.61	441736575	179768	15.14	2455	2490	2420	3195	1725	2460	2457.26	1.10	-37181	2576	2517	2456	2397	2336	2547	2427	3103	735	1000	1620	5	1	310336320	7681	-12.19	1.71	12	0.06	-203.00	1449.00	3245	20230920	-23.73	1367	20230315	81.05	3245	-23.73	20230920	1367	81.05	20230315	3245	-23.73	20230920	1367	81.05	20230315	1.26	N	000400	1000	3103 억	3405209	N	N	4274	N	N
113	20231113	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2445	-15	5	-0.61	40734380	16595	1.40	2455	2455	2445	3195	1725	2460	2454.55	1.10	-4780	2576	2517	2456	2397	2336	2547	2427	3103	735	1000	1620	5	1	310336320	7588	-12.04	1.69	12	0.01	-203.00	1449.00	3245	20230920	-24.65	1367	20230315	78.86	3245	-24.65	20230920	1367	78.86	20230315	3245	-24.65	20230920	1367	78.86	20230315	1.26	N	000400	1000	3103 억	3405209	N	N	4274	N	N
114	20231110	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2460	25	2	1.03	2917346650	1179667	197.90	2405	2515	2395	3165	1705	2435	2473.04	1.20	-332799	2545	2490	2400	2345	2255	2517	2372	3103	730	1000	1600	5	1	310336320	7634	-12.12	1.70	12	0.38	-203.00	1449.00	3245	20230920	-24.19	1367	20230315	79.96	3245	-24.19	20230920	1367	79.96	20230315	3245	-24.19	20230920	1367	79.96	20230315	1.22	N	000400	1000	3103 억	3737225	N	N	4274	N	N
115	20231110	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2465	30	2	1.23	2784119280	1125468	188.81	2405	2515	2395	3165	1705	2435	2473.74	1.20	-334848	2545	2490	2400	2345	2255	2517	2372	3103	730	1000	1600	5	1	310336320	7650	-12.14	1.70	12	0.36	-203.00	1449.00	3245	20230920	-24.04	1367	20230315	80.32	3245	-24.04	20230920	1367	80.32	20230315	3245	-24.04	20230920	1367	80.32	20230315	1.22	N	000400	1000	3103 억	3737225	N	N	5474	N	N
116	20231110	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2475	40	2	1.64	2440189125	987314	165.64	2405	2515	2395	3165	1705	2435	2471.54	1.20	-309374	2545	2490	2400	2345	2255	2517	2372	3103	730	1000	1600	5	1	310336320	7681	-12.19	1.71	12	0.32	-203.00	1449.00	3245	20230920	-23.73	1367	20230315	81.05	3245	-23.73	20230920	1367	81.05	20230315	3245	-23.73	20230920	1367	81.05	20230315	1.22	N	000400	1000	3103 억	3737225	N	N	5474	N	N
117	20231110	130107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2465	30	2	1.23	2168707720	877004	147.13	2405	2515	2395	3165	1705	2435	2472.86	1.20	-285853	2545	2490	2400	2345	2255	2517	2372	3103	730	1000	1600	5	1	310336320	7650	-12.14	1.70	12	0.28	-203.00	1449.00	3245	20230920	-24.04	1367	20230315	80.32	3245	-24.04	20230920	1367	80.32	20230315	3245	-24.04	20230920	1367	80.32	20230315	1.22	N	000400	1000	3103 억	3737225	N	N	5474	N	N
118	20231110	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2490	55	2	2.26	1716496025	695771	116.72	2405	2505	2395	3165	1705	2435	2467.04	1.20	-225655	2545	2490	2400	2345	2255	2517	2372	3103	730	1000	1600	5	1	310336320	7727	-12.27	1.72	12	0.22	-203.00	1449.00	3245	20230920	-23.27	1367	20230315	82.15	3245	-23.27	20230920	1367	82.15	20230315	3245	-23.27	20230920	1367	82.15	20230315	1.22	N	000400	1000	3103 억	3737225	N	N	5474	N	N
119	20231110	110107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2490	55	2	2.26	1226615680	498550	83.64	2405	2500	2395	3165	1705	2435	2460.37	1.20	-181707	2545	2490	2400	2345	2255	2517	2372	3103	730	1000	1600	5	1	310336320	7727	-12.27	1.72	12	0.16	-203.00	1449.00	3245	20230920	-23.27	1367	20230315	82.15	3245	-23.27	20230920	1367	82.15	20230315	3245	-23.27	20230920	1367	82.15	20230315	1.22	N	000400	1000	3103 억	3737225	N	N	5474	N	N
120	20231110	100107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2460	25	2	1.03	658104215	268565	45.06	2405	2485	2395	3165	1705	2435	2450.45	1.20	-60677	2545	2490	2400	2345	2255	2517	2372	3103	730	1000	1600	5	1	310336320	7634	-12.12	1.70	12	0.09	-203.00	1449.00	3245	20230920	-24.19	1367	20230315	79.96	3245	-24.19	20230920	1367	79.96	20230315	3245	-24.19	20230920	1367	79.96	20230315	1.22	N	000400	1000	3103 억	3737225	N	N	5474	N	N
121	20231110	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2395	-40	5	-1.64	17855080	7429	1.25	2405	2405	2395	3165	1705	2435	2403.31	1.20	-1755	2545	2490	2400	2345	2255	2517	2372	3103	730	1000	1600	5	1	310336320	7433	-11.80	1.65	12	0.00	-203.00	1449.00	3245	20230920	-26.19	1367	20230315	75.20	3245	-26.19	20230920	1367	75.20	20230315	3245	-26.19	20230920	1367	75.20	20230315	1.22	N	000400	1000	3103 억	3737225	N	N	5474	N	N
122	20231109	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2435	90	2	3.84	1418585505	588493	106.36	2310	2455	2310	3045	1645	2345	2410.52	1.19	43704	2408	2376	2323	2291	2238	2392	2307	3103	700	1000	1540	5	1	310336320	7557	-12.00	1.68	12	0.19	-203.00	1449.00	3245	20230920	-24.96	1367	20230315	78.13	3245	-24.96	20230920	1367	78.13	20230315	3245	-24.96	20230920	1367	78.13	20230315	1.21	N	000400	1000	3103 억	3696865	N	N	5474	N	N
123	20231109	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2445	100	2	4.26	1202923315	500012	90.37	2310	2455	2310	3045	1645	2345	2405.93	1.19	15244	2408	2376	2323	2291	2238	2392	2307	3103	700	1000	1540	5	1	310336320	7588	-12.04	1.69	12	0.16	-203.00	1449.00	3245	20230920	-24.65	1367	20230315	78.86	3245	-24.65	20230920	1367	78.86	20230315	3245	-24.65	20230920	1367	78.86	20230315	1.21	N	000400	1000	3103 억	3696865	N	N	245	N	N
124	20231109	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2410	65	2	2.77	911685810	380423	68.75	2310	2440	2310	3045	1645	2345	2396.67	1.19	2234	2408	2376	2323	2291	2238	2392	2307	3103	700	1000	1540	5	1	310336320	7479	-11.87	1.66	12	0.12	-203.00	1449.00	3245	20230920	-25.73	1367	20230315	76.30	3245	-25.73	20230920	1367	76.30	20230315	3245	-25.73	20230920	1367	76.30	20230315	1.21	N	000400	1000	3103 억	3696865	N	N	245	N	N
125	20231109	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2430	85	2	3.62	780671070	326121	58.94	2310	2440	2310	3045	1645	2345	2393.99	1.19	-3886	2408	2376	2323	2291	2238	2392	2307	3103	700	1000	1540	5	1	310336320	7541	-11.97	1.68	12	0.11	-203.00	1449.00	3245	20230920	-25.12	1367	20230315	77.76	3245	-25.12	20230920	1367	77.76	20230315	3245	-25.12	20230920	1367	77.76	20230315	1.21	N	000400	1000	3103 억	3696865	N	N	245	N	N
126	20231109	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2420	75	2	3.20	590639605	247916	44.81	2310	2440	2310	3045	1645	2345	2382.60	1.19	-14175	2408	2376	2323	2291	2238	2392	2307	3103	700	1000	1540	5	1	310336320	7510	-11.92	1.67	12	0.08	-203.00	1449.00	3245	20230920	-25.42	1367	20230315	77.03	3245	-25.42	20230920	1367	77.03	20230315	3245	-25.42	20230920	1367	77.03	20230315	1.21	N	000400	1000	3103 억	3696865	N	N	245	N	N
127	20231109	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2400	55	2	2.35	379003300	160319	28.97	2310	2415	2310	3045	1645	2345	2364.20	1.19	-16939	2408	2376	2323	2291	2238	2392	2307	3103	700	1000	1540	5	1	310336320	7448	-11.82	1.66	12	0.05	-203.00	1449.00	3245	20230920	-26.04	1367	20230315	75.57	3245	-26.04	20230920	1367	75.57	20230315	3245	-26.04	20230920	1367	75.57	20230315	1.21	N	000400	1000	3103 억	3696865	N	N	245	N	N
128	20231109	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2320	-25	5	-1.07	149598215	64233	11.61	2310	2350	2310	3045	1645	2345	2328.69	1.19	-11328	2408	2376	2323	2291	2238	2392	2307	3103	700	1000	1540	5	1	310336320	7200	-11.43	1.60	12	0.02	-203.00	1449.00	3245	20230920	-28.51	1367	20230315	69.71	3245	-28.51	20230920	1367	69.71	20230315	3245	-28.51	20230920	1367	69.71	20230315	1.21	N	000400	1000	3103 억	3696865	N	N	245	N	N
129	20231109	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2320	-25	5	-1.07	4397095	1884	0.34	2310	2345	2310	3045	1645	2345	2315.08	1.19	-23	2408	2376	2323	2291	2238	2392	2307	3103	700	1000	1540	5	1	310336320	7200	-11.43	1.60	12	0.00	-203.00	1449.00	3245	20230920	-28.51	1367	20230315	69.71	3245	-28.51	20230920	1367	69.71	20230315	3245	-28.51	20230920	1367	69.71	20230315	1.21	N	000400	1000	3103 억	3696865	N	N	245	N	N
130	20231108	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2345	15	2	0.64	1281395795	551942	61.21	2325	2355	2270	3025	1635	2330	2321.56	1.20	-33448	2503	2416	2363	2276	2223	2390	2250	3103	695	1000	1530	5	1	310336320	7277	-11.55	1.62	12	0.18	-203.00	1449.00	3245	20230920	-27.73	1367	20230315	71.54	3245	-27.73	20230920	1367	71.54	20230315	3245	-27.73	20230920	1367	71.54	20230315	1.22	N	000400	1000	3103 억	3716410	N	N	245	N	N
131	20231108	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2325	-5	5	-0.21	1142759320	492756	54.64	2325	2355	2270	3025	1635	2330	2319.12	1.20	-42042	2503	2416	2363	2276	2223	2390	2250	3103	695	1000	1530	5	1	310336320	7215	-11.45	1.60	12	0.16	-203.00	1449.00	3245	20230920	-28.35	1367	20230315	70.08	3245	-28.35	20230920	1367	70.08	20230315	3245	-28.35	20230920	1367	70.08	20230315	1.22	N	000400	1000	3103 억	3716410	N	N	1	N	N
132	20231108	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2325	-5	5	-0.21	1007009900	434271	48.16	2325	2355	2270	3025	1635	2330	2318.85	1.20	-45848	2503	2416	2363	2276	2223	2390	2250	3103	695	1000	1530	5	1	310336320	7215	-11.45	1.60	12	0.14	-203.00	1449.00	3245	20230920	-28.35	1367	20230315	70.08	3245	-28.35	20230920	1367	70.08	20230315	3245	-28.35	20230920	1367	70.08	20230315	1.22	N	000400	1000	3103 억	3716410	N	N	1	N	N
133	20231108	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2325	-5	5	-0.21	852337180	367797	40.79	2325	2355	2270	3025	1635	2330	2317.41	1.20	-50170	2503	2416	2363	2276	2223	2390	2250	3103	695	1000	1530	5	1	310336320	7215	-11.45	1.60	12	0.12	-203.00	1449.00	3245	20230920	-28.35	1367	20230315	70.08	3245	-28.35	20230920	1367	70.08	20230315	3245	-28.35	20230920	1367	70.08	20230315	1.22	N	000400	1000	3103 억	3716410	N	N	1	N	N
134	20231108	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2320	-10	5	-0.43	769386095	332144	36.83	2325	2355	2270	3025	1635	2330	2316.42	1.20	-50635	2503	2416	2363	2276	2223	2390	2250	3103	695	1000	1530	5	1	310336320	7200	-11.43	1.60	12	0.11	-203.00	1449.00	3245	20230920	-28.51	1367	20230315	69.71	3245	-28.51	20230920	1367	69.71	20230315	3245	-28.51	20230920	1367	69.71	20230315	1.22	N	000400	1000	3103 억	3716410	N	N	1	N	N
135	20231108	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2295	-35	5	-1.50	641955460	277430	30.77	2325	2355	2270	3025	1635	2330	2313.94	1.20	-49395	2503	2416	2363	2276	2223	2390	2250	3103	695	1000	1530	5	1	310336320	7122	-11.31	1.58	12	0.09	-203.00	1449.00	3245	20230920	-29.28	1367	20230315	67.89	3245	-29.28	20230920	1367	67.89	20230315	3245	-29.28	20230920	1367	67.89	20230315	1.22	N	000400	1000	3103 억	3716410	N	N	1	N	N
136	20231108	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2330	0	3	0.00	310245395	133258	14.78	2325	2355	2310	3025	1635	2330	2328.16	1.20	-43615	2503	2416	2363	2276	2223	2390	2250	3103	695	1000	1530	5	1	310336320	7231	-11.48	1.61	12	0.04	-203.00	1449.00	3245	20230920	-28.20	1367	20230315	70.45	3245	-28.20	20230920	1367	70.45	20230315	3245	-28.20	20230920	1367	70.45	20230315	1.22	N	000400	1000	3103 억	3716410	N	N	1	N	N
137	20231108	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2320	-10	5	-0.43	32079810	13809	1.53	2325	2340	2320	3025	1635	2330	2323.11	1.20	-4244	2503	2416	2363	2276	2223	2390	2250	3103	695	1000	1530	5	1	310336320	7200	-11.43	1.60	12	0.00	-203.00	1449.00	3245	20230920	-28.51	1367	20230315	69.71	3245	-28.51	20230920	1367	69.71	20230315	3245	-28.51	20230920	1367	69.71	20230315	1.22	N	000400	1000	3103 억	3716410	N	N	1	N	N
138	20231107	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2330	-115	5	-4.70	2130929640	898137	100.50	2425	2450	2310	3175	1715	2445	2372.67	1.23	-96186	2551	2497	2441	2387	2331	2525	2415	3103	730	1000	1610	5	1	310336320	7231	-11.48	1.61	12	0.29	-203.00	1449.00	3245	20230920	-28.20	1367	20230315	70.45	3245	-28.20	20230920	1367	70.45	20230315	3245	-28.20	20230920	1367	70.45	20230315	1.22	N	000400	1000	3103 억	3823576	N	N	1	N	N
139	20231107	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2335	-110	5	-4.50	2037571925	858060	96.02	2425	2450	2310	3175	1715	2445	2374.59	1.23	-101560	2551	2497	2441	2387	2331	2525	2415	3103	730	1000	1610	5	1	310336320	7246	-11.50	1.61	12	0.28	-203.00	1449.00	3245	20230920	-28.04	1367	20230315	70.81	3245	-28.04	20230920	1367	70.81	20230315	3245	-28.04	20230920	1367	70.81	20230315	1.22	N	000400	1000	3103 억	3823576	N	N	493	N	N
140	20231107	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2335	-110	5	-4.50	1720413085	721568	80.75	2425	2450	2330	3175	1715	2445	2384.24	1.23	-100895	2551	2497	2441	2387	2331	2525	2415	3103	730	1000	1610	5	1	310336320	7246	-11.50	1.61	12	0.23	-203.00	1449.00	3245	20230920	-28.04	1367	20230315	70.81	3245	-28.04	20230920	1367	70.81	20230315	3245	-28.04	20230920	1367	70.81	20230315	1.22	N	000400	1000	3103 억	3823576	N	N	493	N	N
141	20231107	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2350	-95	5	-3.89	1569482485	656989	73.52	2425	2450	2330	3175	1715	2445	2388.87	1.23	-100421	2551	2497	2441	2387	2331	2525	2415	3103	730	1000	1610	5	1	310336320	7293	-11.58	1.62	12	0.21	-203.00	1449.00	3245	20230920	-27.58	1367	20230315	71.91	3245	-27.58	20230920	1367	71.91	20230315	3245	-27.58	20230920	1367	71.91	20230315	1.22	N	000400	1000	3103 억	3823576	N	N	493	N	N
142	20231107	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2355	-90	5	-3.68	1342765180	560131	62.68	2425	2450	2340	3175	1715	2445	2397.20	1.23	-67145	2551	2497	2441	2387	2331	2525	2415	3103	730	1000	1610	5	1	310336320	7308	-11.60	1.63	12	0.18	-203.00	1449.00	3245	20230920	-27.43	1367	20230315	72.28	3245	-27.43	20230920	1367	72.28	20230315	3245	-27.43	20230920	1367	72.28	20230315	1.22	N	000400	1000	3103 억	3823576	N	N	493	N	N
143	20231107	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2405	-40	5	-1.64	861935920	357564	40.01	2425	2450	2390	3175	1715	2445	2410.54	1.23	-37839	2551	2497	2441	2387	2331	2525	2415	3103	730	1000	1610	5	1	310336320	7464	-11.85	1.66	12	0.12	-203.00	1449.00	3245	20230920	-25.89	1367	20230315	75.93	3245	-25.89	20230920	1367	75.93	20230315	3245	-25.89	20230920	1367	75.93	20230315	1.22	N	000400	1000	3103 억	3823576	N	N	493	N	N
144	20231107	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2405	-40	5	-1.64	570869765	236245	26.44	2425	2450	2395	3175	1715	2445	2416.38	1.23	29245	2551	2497	2441	2387	2331	2525	2415	3103	730	1000	1610	5	1	310336320	7464	-11.85	1.66	12	0.08	-203.00	1449.00	3245	20230920	-25.89	1367	20230315	75.93	3245	-25.89	20230920	1367	75.93	20230315	3245	-25.89	20230920	1367	75.93	20230315	1.22	N	000400	1000	3103 억	3823576	N	N	493	N	N
145	20231107	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2420	-25	5	-1.02	16757660	6911	0.77	2425	2425	2420	3175	1715	2445	2423.59	1.23	-2424	2551	2497	2441	2387	2331	2525	2415	3103	730	1000	1610	5	1	310336320	7510	-11.92	1.67	12	0.00	-203.00	1449.00	3245	20230920	-25.42	1367	20230315	77.03	3245	-25.42	20230920	1367	77.03	20230315	3245	-25.42	20230920	1367	77.03	20230315	1.22	N	000400	1000	3103 억	3823576	N	N	493	N	N
146	20231106	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2445	20	2	0.82	2160404435	891421	150.35	2390	2495	2385	3150	1700	2425	2423.44	1.17	197647	2501	2462	2411	2372	2321	2437	2347	3103	725	1000	1600	5	1	310336320	7588	-12.04	1.69	12	0.29	-203.00	1449.00	3245	20230920	-24.65	1367	20230315	78.86	3245	-24.65	20230920	1367	78.86	20230315	3245	-24.65	20230920	1367	78.86	20230315	1.25	N	000400	1000	3103 억	3622194	N	N	315	N	N
147	20231106	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2440	15	2	0.62	1936611395	799771	134.89	2390	2495	2385	3150	1700	2425	2421.46	1.17	180139	2501	2462	2411	2372	2321	2437	2347	3103	725	1000	1600	5	1	310336320	7572	-12.02	1.68	12	0.26	-203.00	1449.00	3245	20230920	-24.81	1367	20230315	78.49	3245	-24.81	20230920	1367	78.49	20230315	3245	-24.81	20230920	1367	78.49	20230315	1.25	N	000400	1000	3103 억	3622194	N	N	0	N	N
148	20231106	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2440	15	2	0.62	1725840895	713073	120.27	2390	2495	2385	3150	1700	2425	2420.29	1.17	137804	2501	2462	2411	2372	2321	2437	2347	3103	725	1000	1600	5	1	310336320	7572	-12.02	1.68	12	0.23	-203.00	1449.00	3245	20230920	-24.81	1367	20230315	78.49	3245	-24.81	20230920	1367	78.49	20230315	3245	-24.81	20230920	1367	78.49	20230315	1.25	N	000400	1000	3103 억	3622194	N	N	0	N	N
149	20231106	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2410	-15	5	-0.62	1588984990	656647	110.75	2390	2495	2385	3150	1700	2425	2419.85	1.17	114174	2501	2462	2411	2372	2321	2437	2347	3103	725	1000	1600	5	1	310336320	7479	-11.87	1.66	12	0.21	-203.00	1449.00	3245	20230920	-25.73	1367	20230315	76.30	3245	-25.73	20230920	1367	76.30	20230315	3245	-25.73	20230920	1367	76.30	20230315	1.25	N	000400	1000	3103 억	3622194	N	N	0	N	N
150	20231106	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2405	-20	5	-0.82	1481097355	611683	103.17	2390	2495	2385	3150	1700	2425	2421.35	1.17	106411	2501	2462	2411	2372	2321	2437	2347	3103	725	1000	1600	5	1	310336320	7464	-11.85	1.66	12	0.20	-203.00	1449.00	3245	20230920	-25.89	1367	20230315	75.93	3245	-25.89	20230920	1367	75.93	20230315	3245	-25.89	20230920	1367	75.93	20230315	1.25	N	000400	1000	3103 억	3622194	N	N	0	N	N
151	20231106	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2430	5	2	0.21	1023651105	421146	71.03	2390	2495	2385	3150	1700	2425	2430.63	1.17	120291	2501	2462	2411	2372	2321	2437	2347	3103	725	1000	1600	5	1	310336320	7541	-11.97	1.68	12	0.14	-203.00	1449.00	3245	20230920	-25.12	1367	20230315	77.76	3245	-25.12	20230920	1367	77.76	20230315	3245	-25.12	20230920	1367	77.76	20230315	1.25	N	000400	1000	3103 억	3622194	N	N	0	N	N
152	20231106	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2440	15	2	0.62	566793305	234742	39.59	2390	2445	2385	3150	1700	2425	2414.54	1.17	100971	2501	2462	2411	2372	2321	2437	2347	3103	725	1000	1600	5	1	310336320	7572	-12.02	1.68	12	0.08	-203.00	1449.00	3245	20230920	-24.81	1367	20230315	78.49	3245	-24.81	20230920	1367	78.49	20230315	3245	-24.81	20230920	1367	78.49	20230315	1.25	N	000400	1000	3103 억	3622194	N	N	0	N	N
153	20231106	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2410	-15	5	-0.62	57060510	23824	4.02	2390	2410	2385	3150	1700	2425	2395.09	1.17	15070	2501	2462	2411	2372	2321	2437	2347	3103	725	1000	1600	5	1	310336320	7479	-11.87	1.66	12	0.01	-203.00	1449.00	3245	20230920	-25.73	1367	20230315	76.30	3245	-25.73	20230920	1367	76.30	20230315	3245	-25.73	20230920	1367	76.30	20230315	1.25	N	000400	1000	3103 억	3622194	N	N	0	N	N
154	20231103	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2425	-10	5	-0.41	1418446640	592548	95.03	2435	2450	2360	3165	1705	2435	2393.80	1.19	-57726	2475	2455	2415	2395	2355	2465	2405	3103	730	1000	1600	5	1	310336320	7526	-11.95	1.67	12	0.19	-203.00	1449.00	3245	20230920	-25.27	1367	20230315	77.40	3245	-25.27	20230920	1367	77.40	20230315	3245	-25.27	20230920	1367	77.40	20230315	1.27	N	000400	1000	3103 억	3679655	N	N	873	N	N
155	20231103	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2410	-25	5	-1.03	1244342455	520547	83.48	2435	2450	2360	3165	1705	2435	2390.45	1.19	-97743	2475	2455	2415	2395	2355	2465	2405	3103	730	1000	1600	5	1	310336320	7479	-11.87	1.66	12	0.17	-203.00	1449.00	3245	20230920	-25.73	1367	20230315	76.30	3245	-25.73	20230920	1367	76.30	20230315	3245	-25.73	20230920	1367	76.30	20230315	1.27	N	000400	1000	3103 억	3679655	N	N	873	N	N
156	20231103	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2405	-30	5	-1.23	1175829370	492124	78.92	2435	2450	2360	3165	1705	2435	2389.29	1.19	-97827	2475	2455	2415	2395	2355	2465	2405	3103	730	1000	1600	5	1	310336320	7464	-11.85	1.66	12	0.16	-203.00	1449.00	3245	20230920	-25.89	1367	20230315	75.93	3245	-25.89	20230920	1367	75.93	20230315	3245	-25.89	20230920	1367	75.93	20230315	1.27	N	000400	1000	3103 억	3679655	N	N	873	N	N
157	20231103	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2395	-40	5	-1.64	1137952535	476337	76.39	2435	2450	2360	3165	1705	2435	2388.97	1.19	-96462	2475	2455	2415	2395	2355	2465	2405	3103	730	1000	1600	5	1	310336320	7433	-11.80	1.65	12	0.15	-203.00	1449.00	3245	20230920	-26.19	1367	20230315	75.20	3245	-26.19	20230920	1367	75.20	20230315	3245	-26.19	20230920	1367	75.20	20230315	1.27	N	000400	1000	3103 억	3679655	N	N	873	N	N
158	20231103	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2390	-45	5	-1.85	1061038465	444113	71.22	2435	2450	2360	3165	1705	2435	2389.12	1.19	-96420	2475	2455	2415	2395	2355	2465	2405	3103	730	1000	1600	5	1	310336320	7417	-11.77	1.65	12	0.14	-203.00	1449.00	3245	20230920	-26.35	1367	20230315	74.84	3245	-26.35	20230920	1367	74.84	20230315	3245	-26.35	20230920	1367	74.84	20230315	1.27	N	000400	1000	3103 억	3679655	N	N	873	N	N
159	20231103	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2375	-60	5	-2.46	919602600	384740	61.70	2435	2450	2360	3165	1705	2435	2390.19	1.19	-78370	2475	2455	2415	2395	2355	2465	2405	3103	730	1000	1600	5	1	310336320	7370	-11.70	1.64	12	0.12	-203.00	1449.00	3245	20230920	-26.81	1367	20230315	73.74	3245	-26.81	20230920	1367	73.74	20230315	3245	-26.81	20230920	1367	73.74	20230315	1.27	N	000400	1000	3103 억	3679655	N	N	873	N	N
160	20231103	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2370	-65	5	-2.67	736682335	307670	49.34	2435	2450	2360	3165	1705	2435	2394.39	1.19	-94809	2475	2455	2415	2395	2355	2465	2405	3103	730	1000	1600	5	1	310336320	7355	-11.67	1.64	12	0.10	-203.00	1449.00	3245	20230920	-26.96	1367	20230315	73.37	3245	-26.96	20230920	1367	73.37	20230315	3245	-26.96	20230920	1367	73.37	20230315	1.27	N	000400	1000	3103 억	3679655	N	N	873	N	N
161	20231103	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2430	-5	5	-0.21	16627470	6829	1.10	2435	2450	2430	3165	1705	2435	2434.83	1.19	-2673	2475	2455	2415	2395	2355	2465	2405	3103	730	1000	1600	5	1	310336320	7541	-11.97	1.68	12	0.00	-203.00	1449.00	3245	20230920	-25.12	1367	20230315	77.76	3245	-25.12	20230920	1367	77.76	20230315	3245	-25.12	20230920	1367	77.76	20230315	1.27	N	000400	1000	3103 억	3679655	N	N	873	N	N
162	20231102	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2435	30	2	1.25	1496419205	620675	103.30	2410	2435	2375	3125	1685	2405	2410.90	1.17	63050	2488	2446	2408	2366	2328	2445	2365	3103	720	1000	1580	5	1	310336320	7557	-12.00	1.68	12	0.20	-203.00	1449.00	3245	20230920	-24.96	1367	20230315	78.13	3245	-24.96	20230920	1367	78.13	20230315	3245	-24.96	20230920	1367	78.13	20230315	1.24	N	000400	1000	3103 억	3616814	N	N	873	N	N
163	20231102	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2420	15	2	0.62	1354595060	562304	93.59	2410	2435	2375	3125	1685	2405	2409.01	1.17	43583	2488	2446	2408	2366	2328	2445	2365	3103	720	1000	1580	5	1	310336320	7510	-11.92	1.67	12	0.18	-203.00	1449.00	3245	20230920	-25.42	1367	20230315	77.03	3245	-25.42	20230920	1367	77.03	20230315	3245	-25.42	20230920	1367	77.03	20230315	1.24	N	000400	1000	3103 억	3616814	N	N	0	N	N
164	20231102	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2415	10	2	0.42	1207142985	501397	83.45	2410	2430	2375	3125	1685	2405	2407.56	1.17	40551	2488	2446	2408	2366	2328	2445	2365	3103	720	1000	1580	5	1	310336320	7495	-11.90	1.67	12	0.16	-203.00	1449.00	3245	20230920	-25.58	1367	20230315	76.66	3245	-25.58	20230920	1367	76.66	20230315	3245	-25.58	20230920	1367	76.66	20230315	1.24	N	000400	1000	3103 억	3616814	N	N	0	N	N
165	20231102	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2415	10	2	0.42	913043790	379688	63.19	2410	2430	2375	3125	1685	2405	2404.72	1.17	10541	2488	2446	2408	2366	2328	2445	2365	3103	720	1000	1580	5	1	310336320	7495	-11.90	1.67	12	0.12	-203.00	1449.00	3245	20230920	-25.58	1367	20230315	76.66	3245	-25.58	20230920	1367	76.66	20230315	3245	-25.58	20230920	1367	76.66	20230315	1.24	N	000400	1000	3103 억	3616814	N	N	0	N	N
166	20231102	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2415	10	2	0.42	859548830	357488	59.50	2410	2430	2375	3125	1685	2405	2404.41	1.17	5671	2488	2446	2408	2366	2328	2445	2365	3103	720	1000	1580	5	1	310336320	7495	-11.90	1.67	12	0.12	-203.00	1449.00	3245	20230920	-25.58	1367	20230315	76.66	3245	-25.58	20230920	1367	76.66	20230315	3245	-25.58	20230920	1367	76.66	20230315	1.24	N	000400	1000	3103 억	3616814	N	N	0	N	N
167	20231102	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2425	20	2	0.83	625067045	260080	43.29	2410	2430	2375	3125	1685	2405	2403.36	1.17	6923	2488	2446	2408	2366	2328	2445	2365	3103	720	1000	1580	5	1	310336320	7526	-11.95	1.67	12	0.08	-203.00	1449.00	3245	20230920	-25.27	1367	20230315	77.40	3245	-25.27	20230920	1367	77.40	20230315	3245	-25.27	20230920	1367	77.40	20230315	1.24	N	000400	1000	3103 억	3616814	N	N	0	N	N
168	20231102	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2400	-5	5	-0.21	371199705	154243	25.67	2410	2430	2390	3125	1685	2405	2406.59	1.17	-6336	2488	2446	2408	2366	2328	2445	2365	3103	720	1000	1580	5	1	310336320	7448	-11.82	1.66	12	0.05	-203.00	1449.00	3245	20230920	-26.04	1367	20230315	75.57	3245	-26.04	20230920	1367	75.57	20230315	3245	-26.04	20230920	1367	75.57	20230315	1.24	N	000400	1000	3103 억	3616814	N	N	0	N	N
169	20231102	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2405	0	3	0.00	26522065	11014	1.83	2410	2410	2400	3125	1685	2405	2408.14	1.17	-2822	2488	2446	2408	2366	2328	2445	2365	3103	720	1000	1580	5	1	310336320	7464	-11.85	1.66	12	0.00	-203.00	1449.00	3245	20230920	-25.89	1367	20230315	75.93	3245	-25.89	20230920	1367	75.93	20230315	3245	-25.89	20230920	1367	75.93	20230315	1.24	N	000400	1000	3103 억	3616814	N	N	0	N	N
170	20231101	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2405	10	2	0.42	1442353950	597830	51.90	2405	2450	2370	3110	1680	2395	2412.81	1.15	60322	2518	2456	2398	2336	2278	2487	2367	3103	715	1000	1580	5	1	310336320	7464	-11.85	1.66	12	0.19	-203.00	1449.00	3245	20230920	-25.89	1367	20230315	75.93	3245	-25.89	20230920	1367	75.93	20230315	3245	-25.89	20230920	1367	75.93	20230315	1.27	N	000400	1000	3103 억	3555150	N	N	1690	N	N
171	20231101	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2395	0	3	0.00	1282636655	531355	46.13	2405	2450	2370	3110	1680	2395	2413.92	1.15	42196	2518	2456	2398	2336	2278	2487	2367	3103	715	1000	1580	5	1	310336320	7433	-11.80	1.65	12	0.17	-203.00	1449.00	3245	20230920	-26.19	1367	20230315	75.20	3245	-26.19	20230920	1367	75.20	20230315	3245	-26.19	20230920	1367	75.20	20230315	1.27	N	000400	1000	3103 억	3555150	N	N	1690	N	N
172	20231101	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2395	0	3	0.00	1204469470	498728	43.30	2405	2450	2370	3110	1680	2395	2415.10	1.15	41010	2518	2456	2398	2336	2278	2487	2367	3103	715	1000	1580	5	1	310336320	7433	-11.80	1.65	12	0.16	-203.00	1449.00	3245	20230920	-26.19	1367	20230315	75.20	3245	-26.19	20230920	1367	75.20	20230315	3245	-26.19	20230920	1367	75.20	20230315	1.27	N	000400	1000	3103 억	3555150	N	N	1690	N	N
173	20231101	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2395	0	3	0.00	1082470455	447747	38.87	2405	2450	2370	3110	1680	2395	2417.62	1.15	47746	2518	2456	2398	2336	2278	2487	2367	3103	715	1000	1580	5	1	310336320	7433	-11.80	1.65	12	0.14	-203.00	1449.00	3245	20230920	-26.19	1367	20230315	75.20	3245	-26.19	20230920	1367	75.20	20230315	3245	-26.19	20230920	1367	75.20	20230315	1.27	N	000400	1000	3103 억	3555150	N	N	1690	N	N
174	20231101	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2405	10	2	0.42	933427060	385680	33.48	2405	2450	2370	3110	1680	2395	2420.25	1.15	54952	2518	2456	2398	2336	2278	2487	2367	3103	715	1000	1580	5	1	310336320	7464	-11.85	1.66	12	0.12	-203.00	1449.00	3245	20230920	-25.89	1367	20230315	75.93	3245	-25.89	20230920	1367	75.93	20230315	3245	-25.89	20230920	1367	75.93	20230315	1.27	N	000400	1000	3103 억	3555150	N	N	1690	N	N
175	20231101	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2405	10	2	0.42	883702530	365001	31.69	2405	2450	2370	3110	1680	2395	2421.13	1.15	64205	2518	2456	2398	2336	2278	2487	2367	3103	715	1000	1580	5	1	310336320	7464	-11.85	1.66	12	0.12	-203.00	1449.00	3245	20230920	-25.89	1367	20230315	75.93	3245	-25.89	20230920	1367	75.93	20230315	3245	-25.89	20230920	1367	75.93	20230315	1.27	N	000400	1000	3103 억	3555150	N	N	1690	N	N
176	20231101	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2430	35	2	1.46	691055930	285399	24.78	2405	2450	2370	3110	1680	2395	2421.42	1.15	74873	2518	2456	2398	2336	2278	2487	2367	3103	715	1000	1580	5	1	310336320	7541	-11.97	1.68	12	0.09	-203.00	1449.00	3245	20230920	-25.12	1367	20230315	77.76	3245	-25.12	20230920	1367	77.76	20230315	3245	-25.12	20230920	1367	77.76	20230315	1.27	N	000400	1000	3103 억	3555150	N	N	1690	N	N
177	20231101	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2395	0	3	0.00	24701835	10317	0.90	2405	2405	2375	3110	1680	2395	2394.25	1.15	-7860	2518	2456	2398	2336	2278	2487	2367	3103	715	1000	1580	5	1	310336320	7433	-11.80	1.65	12	0.00	-203.00	1449.00	3245	20230920	-26.19	1367	20230315	75.20	3245	-26.19	20230920	1367	75.20	20230315	3245	-26.19	20230920	1367	75.20	20230315	1.27	N	000400	1000	3103 억	3555150	N	N	1690	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History