KissMeData/015860/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

73 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	160327	57	100.00	KOSPI	금융업	N	N	N	N		N	3850	5	2	0.13	150989760	39256	60.62	3845	3860	3825	4995	2695	3845	3846.28	3.26	4868	3985	3915	3870	3800	3755	3892	3777	499	1150	1000	2840	5	1	49347483	1900	10.32	0.42	12	0.08	373.00	9099.00	5400	20230406	-28.70	3570	20231027	7.84	5400	-28.70	20230406	3570	7.84	20231027	5400	-28.70	20230406	3570	7.84	20231027	1.92	N	015860	1000	498 억	1609958	N	N	0	N	N
3	20231130	150327	57	100.00	KOSPI	금융업	N	N	N	N		N	3840	-5	5	-0.13	139492590	36268	56.01	3845	3860	3825	4995	2695	3845	3846.16	3.26	3988	3985	3915	3870	3800	3755	3892	3777	499	1150	1000	2840	5	1	49347483	1895	10.29	0.42	12	0.07	373.00	9099.00	5400	20230406	-28.89	3570	20231027	7.56	5400	-28.89	20230406	3570	7.56	20231027	5400	-28.89	20230406	3570	7.56	20231027	1.92	N	015860	1000	498 억	1609958	N	N	0	N	N
4	20231130	140325	57	100.00	KOSPI	금융업	N	N	N	N		N	3845	0	3	0.00	119557425	31078	47.99	3845	3860	3825	4995	2695	3845	3847.01	3.26	3053	3985	3915	3870	3800	3755	3892	3777	499	1150	1000	2840	5	1	49347483	1897	10.31	0.42	12	0.06	373.00	9099.00	5400	20230406	-28.80	3570	20231027	7.70	5400	-28.80	20230406	3570	7.70	20231027	5400	-28.80	20230406	3570	7.70	20231027	1.92	N	015860	1000	498 억	1609958	N	N	0	N	N
5	20231130	130325	57	100.00	KOSPI	금융업	N	N	N	N		N	3850	5	2	0.13	112139855	29150	45.02	3845	3860	3825	4995	2695	3845	3846.99	3.26	2048	3985	3915	3870	3800	3755	3892	3777	499	1150	1000	2840	5	1	49347483	1900	10.32	0.42	12	0.06	373.00	9099.00	5400	20230406	-28.70	3570	20231027	7.84	5400	-28.70	20230406	3570	7.84	20231027	5400	-28.70	20230406	3570	7.84	20231027	1.92	N	015860	1000	498 억	1609958	N	N	0	N	N
6	20231130	120331	57	100.00	KOSPI	금융업	N	N	N	N		N	3850	5	2	0.13	98627435	25638	39.59	3845	3860	3825	4995	2695	3845	3846.92	3.26	1662	3985	3915	3870	3800	3755	3892	3777	499	1150	1000	2840	5	1	49347483	1900	10.32	0.42	12	0.05	373.00	9099.00	5400	20230406	-28.70	3570	20231027	7.84	5400	-28.70	20230406	3570	7.84	20231027	5400	-28.70	20230406	3570	7.84	20231027	1.92	N	015860	1000	498 억	1609958	N	N	0	N	N
7	20231130	110327	57	100.00	KOSPI	금융업	N	N	N	N		N	3850	5	2	0.13	86261630	22427	34.63	3845	3855	3825	4995	2695	3845	3846.33	3.26	160	3985	3915	3870	3800	3755	3892	3777	499	1150	1000	2840	5	1	49347483	1900	10.32	0.42	12	0.05	373.00	9099.00	5400	20230406	-28.70	3570	20231027	7.84	5400	-28.70	20230406	3570	7.84	20231027	5400	-28.70	20230406	3570	7.84	20231027	1.92	N	015860	1000	498 억	1609958	N	N	0	N	N
8	20231130	100324	57	100.00	KOSPI	금융업	N	N	N	N		N	3850	5	2	0.13	67666125	17588	27.16	3845	3855	3825	4995	2695	3845	3847.29	3.26	372	3985	3915	3870	3800	3755	3892	3777	499	1150	1000	2840	5	1	49347483	1900	10.32	0.42	12	0.04	373.00	9099.00	5400	20230406	-28.70	3570	20231027	7.84	5400	-28.70	20230406	3570	7.84	20231027	5400	-28.70	20230406	3570	7.84	20231027	1.92	N	015860	1000	498 억	1609958	N	N	0	N	N
9	20231130	090326	57	100.00	KOSPI	금융업	N	N	N	N		N	3825	-20	5	-0.52	3982265	1038	1.60	3845	3850	3825	4995	2695	3845	3836.48	3.26	317	3985	3915	3870	3800	3755	3892	3777	499	1150	1000	2840	5	1	49347483	1888	10.25	0.42	12	0.00	373.00	9099.00	5400	20230406	-29.17	3570	20231027	7.14	5400	-29.17	20230406	3570	7.14	20231027	5400	-29.17	20230406	3570	7.14	20231027	1.92	N	015860	1000	498 억	1609958	N	N	0	N	N
10	20231129	160325	57	100.00	KOSPI	금융업	N	N	N	N		N	3845	-50	5	-1.28	249391910	64709	98.35	3885	3940	3825	5060	2730	3895	3854.05	3.30	-19414	4038	3966	3908	3836	3778	4002	3872	499	1165	1000	2880	5	1	49347483	1897	10.31	0.42	12	0.13	373.00	9099.00	5400	20230406	-28.80	3570	20231027	7.70	5400	-28.80	20230406	3570	7.70	20231027	5400	-28.80	20230406	3570	7.70	20231027	1.93	N	015860	1000	498 억	1629952	N	N	0	N	N
11	20231129	150326	57	100.00	KOSPI	금융업	N	N	N	N		N	3835	-60	5	-1.54	229331830	59480	90.41	3885	3940	3825	5060	2730	3895	3855.61	3.30	-17307	4038	3966	3908	3836	3778	4002	3872	499	1165	1000	2880	5	1	49347483	1892	10.28	0.42	12	0.12	373.00	9099.00	5400	20230406	-28.98	3570	20231027	7.42	5400	-28.98	20230406	3570	7.42	20231027	5400	-28.98	20230406	3570	7.42	20231027	1.93	N	015860	1000	498 억	1629952	N	N	0	N	N
12	20231129	140326	57	100.00	KOSPI	금융업	N	N	N	N		N	3840	-55	5	-1.41	204092205	52909	80.42	3885	3940	3825	5060	2730	3895	3857.42	3.30	-13087	4038	3966	3908	3836	3778	4002	3872	499	1165	1000	2880	5	1	49347483	1895	10.29	0.42	12	0.11	373.00	9099.00	5400	20230406	-28.89	3570	20231027	7.56	5400	-28.89	20230406	3570	7.56	20231027	5400	-28.89	20230406	3570	7.56	20231027	1.93	N	015860	1000	498 억	1629952	N	N	0	N	N
13	20231129	130328	57	100.00	KOSPI	금융업	N	N	N	N		N	3840	-55	5	-1.41	177288540	45931	69.81	3885	3940	3825	5060	2730	3895	3859.89	3.30	-10154	4038	3966	3908	3836	3778	4002	3872	499	1165	1000	2880	5	1	49347483	1895	10.29	0.42	12	0.09	373.00	9099.00	5400	20230406	-28.89	3570	20231027	7.56	5400	-28.89	20230406	3570	7.56	20231027	5400	-28.89	20230406	3570	7.56	20231027	1.93	N	015860	1000	498 억	1629952	N	N	0	N	N
14	20231129	120327	57	100.00	KOSPI	금융업	N	N	N	N		N	3850	-45	5	-1.16	163484080	42342	64.36	3885	3940	3825	5060	2730	3895	3861.04	3.30	-8565	4038	3966	3908	3836	3778	4002	3872	499	1165	1000	2880	5	1	49347483	1900	10.32	0.42	12	0.09	373.00	9099.00	5400	20230406	-28.70	3570	20231027	7.84	5400	-28.70	20230406	3570	7.84	20231027	5400	-28.70	20230406	3570	7.84	20231027	1.93	N	015860	1000	498 억	1629952	N	N	0	N	N
15	20231129	110325	57	100.00	KOSPI	금융업	N	N	N	N		N	3855	-40	5	-1.03	147217865	38122	57.94	3885	3940	3825	5060	2730	3895	3861.76	3.30	-7913	4038	3966	3908	3836	3778	4002	3872	499	1165	1000	2880	5	1	49347483	1902	10.34	0.42	12	0.08	373.00	9099.00	5400	20230406	-28.61	3570	20231027	7.98	5400	-28.61	20230406	3570	7.98	20231027	5400	-28.61	20230406	3570	7.98	20231027	1.93	N	015860	1000	498 억	1629952	N	N	0	N	N
16	20231129	100324	57	100.00	KOSPI	금융업	N	N	N	N		N	3860	-35	5	-0.90	66461665	17271	26.25	3885	3900	3825	5060	2730	3895	3848.17	3.30	-5655	4038	3966	3908	3836	3778	4002	3872	499	1165	1000	2880	5	1	49347483	1905	10.35	0.42	12	0.03	373.00	9099.00	5400	20230406	-28.52	3570	20231027	8.12	5400	-28.52	20230406	3570	8.12	20231027	5400	-28.52	20230406	3570	8.12	20231027	1.93	N	015860	1000	498 억	1629952	N	N	0	N	N
17	20231129	090323	57	100.00	KOSPI	금융업	N	N	N	N		N	3885	-10	5	-0.26	3872380	997	1.52	3885	3900	3880	5060	2730	3895	3884.03	3.30	-613	4038	3966	3908	3836	3778	4002	3872	499	1165	1000	2880	5	1	49347483	1917	10.42	0.43	12	0.00	373.00	9099.00	5400	20230406	-28.06	3570	20231027	8.82	5400	-28.06	20230406	3570	8.82	20231027	5400	-28.06	20230406	3570	8.82	20231027	1.93	N	015860	1000	498 억	1629952	N	N	0	N	N
18	20231128	160325	57	100.00	KOSPI	금융업	N	N	N	N		N	3895	20	2	0.52	256628350	65730	147.30	3875	3980	3850	5030	2715	3875	3904.28	3.31	-4987	3941	3907	3861	3827	3781	3925	3845	499	1155	1000	2860	5	1	49347483	1922	10.44	0.43	12	0.13	373.00	9099.00	5400	20230406	-27.87	3570	20231027	9.10	5400	-27.87	20230406	3570	9.10	20231027	5400	-27.87	20230406	3570	9.10	20231027	1.93	N	015860	1000	498 억	1635374	N	N	1	N	N
19	20231128	150306	57	100.00	KOSPI	금융업	N	N	N	N		N	3875	0	3	0.00	238340255	61013	136.73	3875	3980	3850	5030	2715	3875	3906.38	3.31	-3198	3941	3907	3861	3827	3781	3925	3845	499	1155	1000	2860	5	1	49347483	1912	10.39	0.43	12	0.12	373.00	9099.00	5400	20230406	-28.24	3570	20231027	8.54	5400	-28.24	20230406	3570	8.54	20231027	5400	-28.24	20230406	3570	8.54	20231027	1.93	N	015860	1000	498 억	1635374	N	N	1	N	N
20	20231128	140323	57	100.00	KOSPI	금융업	N	N	N	N		N	3880	5	2	0.13	218821745	55974	125.43	3875	3980	3850	5030	2715	3875	3909.35	3.31	460	3941	3907	3861	3827	3781	3925	3845	499	1155	1000	2860	5	1	49347483	1915	10.40	0.43	12	0.11	373.00	9099.00	5400	20230406	-28.15	3570	20231027	8.68	5400	-28.15	20230406	3570	8.68	20231027	5400	-28.15	20230406	3570	8.68	20231027	1.93	N	015860	1000	498 억	1635374	N	N	1	N	N
21	20231128	130323	57	100.00	KOSPI	금융업	N	N	N	N		N	3905	30	2	0.77	192186515	49097	110.02	3875	3980	3850	5030	2715	3875	3914.42	3.31	951	3941	3907	3861	3827	3781	3925	3845	499	1155	1000	2860	5	1	49347483	1927	10.47	0.43	12	0.10	373.00	9099.00	5400	20230406	-27.69	3570	20231027	9.38	5400	-27.69	20230406	3570	9.38	20231027	5400	-27.69	20230406	3570	9.38	20231027	1.93	N	015860	1000	498 억	1635374	N	N	1	N	N
22	20231128	120323	57	100.00	KOSPI	금융업	N	N	N	N		N	3895	20	2	0.52	172621310	44065	98.75	3875	3980	3850	5030	2715	3875	3917.42	3.31	2287	3941	3907	3861	3827	3781	3925	3845	499	1155	1000	2860	5	1	49347483	1922	10.44	0.43	12	0.09	373.00	9099.00	5400	20230406	-27.87	3570	20231027	9.10	5400	-27.87	20230406	3570	9.10	20231027	5400	-27.87	20230406	3570	9.10	20231027	1.93	N	015860	1000	498 억	1635374	N	N	1	N	N
23	20231128	110323	57	100.00	KOSPI	금융업	N	N	N	N		N	3905	30	2	0.77	162546155	41481	92.96	3875	3980	3850	5030	2715	3875	3918.57	3.31	3275	3941	3907	3861	3827	3781	3925	3845	499	1155	1000	2860	5	1	49347483	1927	10.47	0.43	12	0.08	373.00	9099.00	5400	20230406	-27.69	3570	20231027	9.38	5400	-27.69	20230406	3570	9.38	20231027	5400	-27.69	20230406	3570	9.38	20231027	1.93	N	015860	1000	498 억	1635374	N	N	1	N	N
24	20231128	100324	57	100.00	KOSPI	금융업	N	N	N	N		N	3910	35	2	0.90	148375690	37841	84.80	3875	3980	3850	5030	2715	3875	3921.03	3.31	3065	3941	3907	3861	3827	3781	3925	3845	499	1155	1000	2860	5	1	49347483	1929	10.48	0.43	12	0.08	373.00	9099.00	5400	20230406	-27.59	3570	20231027	9.52	5400	-27.59	20230406	3570	9.52	20231027	5400	-27.59	20230406	3570	9.52	20231027	1.93	N	015860	1000	498 억	1635374	N	N	1	N	N
25	20231128	090322	57	100.00	KOSPI	금융업	N	N	N	N		N	3875	0	3	0.00	24073900	6213	13.92	3875	3885	3850	5030	2715	3875	3874.76	3.31	1785	3941	3907	3861	3827	3781	3925	3845	499	1155	1000	2860	5	1	49347483	1912	10.39	0.43	12	0.01	373.00	9099.00	5400	20230406	-28.24	3570	20231027	8.54	5400	-28.24	20230406	3570	8.54	20231027	5400	-28.24	20230406	3570	8.54	20231027	1.93	N	015860	1000	498 억	1635374	N	N	1	N	N
26	20231127	160324	57	100.00	KOSPI	금융업	N	N	N	N		N	3875	20	2	0.52	172468250	44567	72.22	3855	3895	3815	5010	2700	3855	3869.85	3.32	-2094	3958	3906	3868	3816	3778	3900	3810	499	1155	1000	2850	5	1	49347483	1912	10.39	0.43	12	0.09	373.00	9099.00	5400	20230406	-28.24	3570	20231027	8.54	5400	-28.24	20230406	3570	8.54	20231027	5400	-28.24	20230406	3570	8.54	20231027	1.93	N	015860	1000	498 억	1638688	N	N	1	N	N
27	20231127	150322	57	100.00	KOSPI	금융업	N	N	N	N		N	3865	10	2	0.26	156507325	40439	65.53	3855	3895	3815	5010	2700	3855	3870.21	3.32	-2493	3958	3906	3868	3816	3778	3900	3810	499	1155	1000	2850	5	1	49347483	1907	10.36	0.42	12	0.08	373.00	9099.00	5400	20230406	-28.43	3570	20231027	8.26	5400	-28.43	20230406	3570	8.26	20231027	5400	-28.43	20230406	3570	8.26	20231027	1.93	N	015860	1000	498 억	1638688	N	N	0	N	N
28	20231127	140325	57	100.00	KOSPI	금융업	N	N	N	N		N	3880	25	2	0.65	144081160	37232	60.34	3855	3895	3815	5010	2700	3855	3869.82	3.32	-2524	3958	3906	3868	3816	3778	3900	3810	499	1155	1000	2850	5	1	49347483	1915	10.40	0.43	12	0.08	373.00	9099.00	5400	20230406	-28.15	3570	20231027	8.68	5400	-28.15	20230406	3570	8.68	20231027	5400	-28.15	20230406	3570	8.68	20231027	1.93	N	015860	1000	498 억	1638688	N	N	0	N	N
29	20231127	130324	57	100.00	KOSPI	금융업	N	N	N	N		N	3890	35	2	0.91	110505135	28579	46.31	3855	3890	3815	5010	2700	3855	3866.66	3.32	-3521	3958	3906	3868	3816	3778	3900	3810	499	1155	1000	2850	5	1	49347483	1920	10.43	0.43	12	0.06	373.00	9099.00	5400	20230406	-27.96	3570	20231027	8.96	5400	-27.96	20230406	3570	8.96	20231027	5400	-27.96	20230406	3570	8.96	20231027	1.93	N	015860	1000	498 억	1638688	N	N	0	N	N
30	20231127	120324	57	100.00	KOSPI	금융업	N	N	N	N		N	3865	10	2	0.26	83312800	21571	34.96	3855	3880	3815	5010	2700	3855	3862.26	3.32	-1948	3958	3906	3868	3816	3778	3900	3810	499	1155	1000	2850	5	1	49347483	1907	10.36	0.42	12	0.04	373.00	9099.00	5400	20230406	-28.43	3570	20231027	8.26	5400	-28.43	20230406	3570	8.26	20231027	5400	-28.43	20230406	3570	8.26	20231027	1.93	N	015860	1000	498 억	1638688	N	N	0	N	N
31	20231127	110320	57	100.00	KOSPI	금융업	N	N	N	N		N	3860	5	2	0.13	66753690	17287	28.01	3855	3880	3815	5010	2700	3855	3861.50	3.32	-1600	3958	3906	3868	3816	3778	3900	3810	499	1155	1000	2850	5	1	49347483	1905	10.35	0.42	12	0.04	373.00	9099.00	5400	20230406	-28.52	3570	20231027	8.12	5400	-28.52	20230406	3570	8.12	20231027	5400	-28.52	20230406	3570	8.12	20231027	1.93	N	015860	1000	498 억	1638688	N	N	0	N	N
32	20231127	100319	57	100.00	KOSPI	금융업	N	N	N	N		N	3875	20	2	0.52	38869550	10066	16.31	3855	3880	3815	5010	2700	3855	3861.47	3.32	-1167	3958	3906	3868	3816	3778	3900	3810	499	1155	1000	2850	5	1	49347483	1912	10.39	0.43	12	0.02	373.00	9099.00	5400	20230406	-28.24	3570	20231027	8.54	5400	-28.24	20230406	3570	8.54	20231027	5400	-28.24	20230406	3570	8.54	20231027	1.93	N	015860	1000	498 억	1638688	N	N	0	N	N
33	20231127	090319	57	100.00	KOSPI	금융업	N	N	N	N		N	3860	5	2	0.13	2332395	605	0.98	3855	3860	3855	5010	2700	3855	3855.20	3.32	-470	3958	3906	3868	3816	3778	3900	3810	499	1155	1000	2850	5	1	49347483	1905	10.35	0.42	12	0.00	373.00	9099.00	5400	20230406	-28.52	3570	20231027	8.12	5400	-28.52	20230406	3570	8.12	20231027	5400	-28.52	20230406	3570	8.12	20231027	1.93	N	015860	1000	498 억	1638688	N	N	0	N	N
34	20231124	160316	57	100.00	KOSPI	금융업	N	N	N	N		N	3855	0	3	0.00	238085750	61535	264.27	3855	3920	3830	5010	2700	3855	3869.11	3.35	-11792	3891	3872	3851	3832	3811	3875	3835	499	1155	1000	2850	5	1	49347483	1902	10.34	0.42	12	0.12	373.00	9099.00	5400	20230406	-28.61	3570	20231027	7.98	5400	-28.61	20230406	3570	7.98	20231027	5400	-28.61	20230406	3570	7.98	20231027	1.90	N	015860	1000	498 억	1651120	N	N	0	N	N
35	20231124	150322	57	100.00	KOSPI	금융업	N	N	N	N		N	3845	-10	5	-0.26	225991105	58392	250.77	3855	3920	3830	5010	2700	3855	3870.24	3.35	-10055	3891	3872	3851	3832	3811	3875	3835	499	1155	1000	2850	5	1	49347483	1897	10.31	0.42	12	0.12	373.00	9099.00	5400	20230406	-28.80	3570	20231027	7.70	5400	-28.80	20230406	3570	7.70	20231027	5400	-28.80	20230406	3570	7.70	20231027	1.90	N	015860	1000	498 억	1651120	N	N	0	N	N
36	20231124	140321	57	100.00	KOSPI	금융업	N	N	N	N		N	3850	-5	5	-0.13	176681635	45579	195.74	3855	3920	3830	5010	2700	3855	3876.38	3.35	-5297	3891	3872	3851	3832	3811	3875	3835	499	1155	1000	2850	5	1	49347483	1900	10.32	0.42	12	0.09	373.00	9099.00	5400	20230406	-28.70	3570	20231027	7.84	5400	-28.70	20230406	3570	7.84	20231027	5400	-28.70	20230406	3570	7.84	20231027	1.90	N	015860	1000	498 억	1651120	N	N	0	N	N
37	20231124	130320	57	100.00	KOSPI	금융업	N	N	N	N		N	3845	-10	5	-0.26	164223795	42339	181.83	3855	3920	3845	5010	2700	3855	3878.78	3.35	-2784	3891	3872	3851	3832	3811	3875	3835	499	1155	1000	2850	5	1	49347483	1897	10.31	0.42	12	0.09	373.00	9099.00	5400	20230406	-28.80	3570	20231027	7.70	5400	-28.80	20230406	3570	7.70	20231027	5400	-28.80	20230406	3570	7.70	20231027	1.90	N	015860	1000	498 억	1651120	N	N	0	N	N
38	20231124	120323	57	100.00	KOSPI	금융업	N	N	N	N		N	3860	5	2	0.13	147531640	38008	163.23	3855	3920	3855	5010	2700	3855	3881.59	3.35	1009	3891	3872	3851	3832	3811	3875	3835	499	1155	1000	2850	5	1	49347483	1905	10.35	0.42	12	0.08	373.00	9099.00	5400	20230406	-28.52	3570	20231027	8.12	5400	-28.52	20230406	3570	8.12	20231027	5400	-28.52	20230406	3570	8.12	20231027	1.90	N	015860	1000	498 억	1651120	N	N	0	N	N
39	20231124	110321	57	100.00	KOSPI	금융업	N	N	N	N		N	3870	15	2	0.39	139706920	35984	154.54	3855	3920	3855	5010	2700	3855	3882.47	3.35	2169	3891	3872	3851	3832	3811	3875	3835	499	1155	1000	2850	5	1	49347483	1910	10.38	0.43	12	0.07	373.00	9099.00	5400	20230406	-28.33	3570	20231027	8.40	5400	-28.33	20230406	3570	8.40	20231027	5400	-28.33	20230406	3570	8.40	20231027	1.90	N	015860	1000	498 억	1651120	N	N	0	N	N
40	20231124	100319	57	100.00	KOSPI	금융업	N	N	N	N		N	3890	35	2	0.91	63649415	16352	70.23	3855	3920	3855	5010	2700	3855	3892.45	3.35	1599	3891	3872	3851	3832	3811	3875	3835	499	1155	1000	2850	5	1	49347483	1920	10.43	0.43	12	0.03	373.00	9099.00	5400	20230406	-27.96	3570	20231027	8.96	5400	-27.96	20230406	3570	8.96	20231027	5400	-27.96	20230406	3570	8.96	20231027	1.90	N	015860	1000	498 억	1651120	N	N	0	N	N
41	20231124	090319	57	100.00	KOSPI	금융업	N	N	N	N		N	3855	0	3	0.00	1191195	309	1.33	3855	3855	3855	5010	2700	3855	3855.00	3.35	-304	3891	3872	3851	3832	3811	3875	3835	499	1155	1000	2850	5	1	49347483	1902	10.34	0.42	12	0.00	373.00	9099.00	5400	20230406	-28.61	3570	20231027	7.98	5400	-28.61	20230406	3570	7.98	20231027	5400	-28.61	20230406	3570	7.98	20231027	1.90	N	015860	1000	498 억	1651120	N	N	0	N	N
42	20231123	160316	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3855	0	3	0.00	89596935	23285	23.44	3855	3870	3830	5010	2700	3855	3847.84	3.35	-12	3911	3882	3846	3817	3781	3865	3800	499	1155	1000	2850	5	1	49347483	1902	10.34	0.42	12	0.05	373.00	9099.00	5400	20230406	-28.61	3570	20231027	7.98	5400	-28.61	20230406	3570	7.98	20231027	5400	-28.61	20230406	3570	7.98	20231027	1.89	N	015860	1000	498 억	1651168	N	N	3	N	N
43	20231123	150326	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3835	-20	5	-0.52	74725975	19409	19.54	3855	3870	3830	5010	2700	3855	3850.07	3.35	-489	3911	3882	3846	3817	3781	3865	3800	499	1155	1000	2850	5	1	49347483	1892	10.28	0.42	12	0.04	373.00	9099.00	5400	20230406	-28.98	3570	20231027	7.42	5400	-28.98	20230406	3570	7.42	20231027	5400	-28.98	20230406	3570	7.42	20231027	1.89	N	015860	1000	498 억	1651168	N	N	3	N	N
44	20231123	140322	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3845	-10	5	-0.26	62138555	16133	16.24	3855	3870	3840	5010	2700	3855	3851.64	3.35	-165	3911	3882	3846	3817	3781	3865	3800	499	1155	1000	2850	5	1	49347483	1897	10.31	0.42	12	0.03	373.00	9099.00	5400	20230406	-28.80	3570	20231027	7.70	5400	-28.80	20230406	3570	7.70	20231027	5400	-28.80	20230406	3570	7.70	20231027	1.89	N	015860	1000	498 억	1651168	N	N	3	N	N
45	20231123	130325	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3845	-10	5	-0.26	45771020	11883	11.96	3855	3870	3840	5010	2700	3855	3851.81	3.35	1124	3911	3882	3846	3817	3781	3865	3800	499	1155	1000	2850	5	1	49347483	1897	10.31	0.42	12	0.02	373.00	9099.00	5400	20230406	-28.80	3570	20231027	7.70	5400	-28.80	20230406	3570	7.70	20231027	5400	-28.80	20230406	3570	7.70	20231027	1.89	N	015860	1000	498 억	1651168	N	N	3	N	N
46	20231123	120319	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3860	5	2	0.13	41886090	10873	10.94	3855	3870	3845	5010	2700	3855	3852.30	3.35	1435	3911	3882	3846	3817	3781	3865	3800	499	1155	1000	2850	5	1	49347483	1905	10.35	0.42	12	0.02	373.00	9099.00	5400	20230406	-28.52	3570	20231027	8.12	5400	-28.52	20230406	3570	8.12	20231027	5400	-28.52	20230406	3570	8.12	20231027	1.89	N	015860	1000	498 억	1651168	N	N	3	N	N
47	20231123	110324	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3865	10	2	0.26	33418860	8676	8.73	3855	3870	3845	5010	2700	3855	3851.87	3.35	2095	3911	3882	3846	3817	3781	3865	3800	499	1155	1000	2850	5	1	49347483	1907	10.36	0.42	12	0.02	373.00	9099.00	5400	20230406	-28.43	3570	20231027	8.26	5400	-28.43	20230406	3570	8.26	20231027	5400	-28.43	20230406	3570	8.26	20231027	1.89	N	015860	1000	498 억	1651168	N	N	3	N	N
48	20231123	100321	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3860	5	2	0.13	30391075	7892	7.94	3855	3870	3845	5010	2700	3855	3850.87	3.35	2307	3911	3882	3846	3817	3781	3865	3800	499	1155	1000	2850	5	1	49347483	1905	10.35	0.42	12	0.02	373.00	9099.00	5400	20230406	-28.52	3570	20231027	8.12	5400	-28.52	20230406	3570	8.12	20231027	5400	-28.52	20230406	3570	8.12	20231027	1.89	N	015860	1000	498 억	1651168	N	N	3	N	N
49	20231123	090317	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3855	0	3	0.00	5909660	1533	1.54	3855	3855	3850	5010	2700	3855	3854.96	3.35	-260	3911	3882	3846	3817	3781	3865	3800	499	1155	1000	2850	5	1	49347483	1902	10.34	0.42	12	0.00	373.00	9099.00	5400	20230406	-28.61	3570	20231027	7.98	5400	-28.61	20230406	3570	7.98	20231027	5400	-28.61	20230406	3570	7.98	20231027	1.89	N	015860	1000	498 억	1651168	N	N	3	N	N
50	20231122	160311	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3855	-20	5	-0.52	379310540	99002	166.07	3875	3875	3810	5030	2715	3875	3831.27	3.32	13605	3958	3916	3883	3841	3808	3937	3862	499	1155	1000	2860	5	1	49347483	1902	10.34	0.42	12	0.20	373.00	9099.00	5400	20230406	-28.61	3570	20231027	7.98	5400	-28.61	20230406	3570	7.98	20231027	5400	-28.61	20230406	3570	7.98	20231027	1.89	N	015860	1000	498 억	1638265	N	N	3	N	N
51	20231122	150317	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3840	-35	5	-0.90	366736900	95733	160.59	3875	3875	3810	5030	2715	3875	3830.83	3.32	14829	3958	3916	3883	3841	3808	3937	3862	499	1155	1000	2860	5	1	49347483	1895	10.29	0.42	12	0.19	373.00	9099.00	5400	20230406	-28.89	3570	20231027	7.56	5400	-28.89	20230406	3570	7.56	20231027	5400	-28.89	20230406	3570	7.56	20231027	1.89	N	015860	1000	498 억	1638265	N	N	4	N	N
52	20231122	140311	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3850	-25	5	-0.65	311620090	81422	136.58	3875	3875	3810	5030	2715	3875	3827.22	3.32	15022	3958	3916	3883	3841	3808	3937	3862	499	1155	1000	2860	5	1	49347483	1900	10.32	0.42	12	0.16	373.00	9099.00	5400	20230406	-28.70	3570	20231027	7.84	5400	-28.70	20230406	3570	7.84	20231027	5400	-28.70	20230406	3570	7.84	20231027	1.89	N	015860	1000	498 억	1638265	N	N	4	N	N
53	20231122	130324	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3825	-50	5	-1.29	233201075	60909	102.17	3875	3875	3810	5030	2715	3875	3828.68	3.32	9417	3958	3916	3883	3841	3808	3937	3862	499	1155	1000	2860	5	1	49347483	1888	10.25	0.42	12	0.12	373.00	9099.00	5400	20230406	-29.17	3570	20231027	7.14	5400	-29.17	20230406	3570	7.14	20231027	5400	-29.17	20230406	3570	7.14	20231027	1.89	N	015860	1000	498 억	1638265	N	N	4	N	N
54	20231122	120324	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3845	-30	5	-0.77	90045005	23451	39.34	3875	3875	3810	5030	2715	3875	3839.71	3.32	-2772	3958	3916	3883	3841	3808	3937	3862	499	1155	1000	2860	5	1	49347483	1897	10.31	0.42	12	0.05	373.00	9099.00	5400	20230406	-28.80	3570	20231027	7.70	5400	-28.80	20230406	3570	7.70	20231027	5400	-28.80	20230406	3570	7.70	20231027	1.89	N	015860	1000	498 억	1638265	N	N	4	N	N
55	20231122	110332	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3835	-40	5	-1.03	75607765	19702	33.05	3875	3875	3810	5030	2715	3875	3837.57	3.32	-2096	3958	3916	3883	3841	3808	3937	3862	499	1155	1000	2860	5	1	49347483	1892	10.28	0.42	12	0.04	373.00	9099.00	5400	20230406	-28.98	3570	20231027	7.42	5400	-28.98	20230406	3570	7.42	20231027	5400	-28.98	20230406	3570	7.42	20231027	1.89	N	015860	1000	498 억	1638265	N	N	4	N	N
56	20231122	100326	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3830	-45	5	-1.16	59848370	15598	26.17	3875	3875	3810	5030	2715	3875	3836.93	3.32	-609	3958	3916	3883	3841	3808	3937	3862	499	1155	1000	2860	5	1	49347483	1890	10.27	0.42	12	0.03	373.00	9099.00	5400	20230406	-29.07	3570	20231027	7.28	5400	-29.07	20230406	3570	7.28	20231027	5400	-29.07	20230406	3570	7.28	20231027	1.89	N	015860	1000	498 억	1638265	N	N	4	N	N
57	20231122	090312	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3870	-5	5	-0.13	5777150	1492	2.50	3875	3875	3860	5030	2715	3875	3872.08	3.32	-748	3958	3916	3883	3841	3808	3937	3862	499	1155	1000	2860	5	1	49347483	1910	10.38	0.43	12	0.00	373.00	9099.00	5400	20230406	-28.33	3570	20231027	8.40	5400	-28.33	20230406	3570	8.40	20231027	5400	-28.33	20230406	3570	8.40	20231027	1.89	N	015860	1000	498 억	1638265	N	N	4	N	N
58	20231121	160314	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3875	20	2	0.52	229715430	59092	82.75	3865	3925	3850	5010	2700	3855	3887.42	3.35	-16362	3918	3886	3843	3811	3768	3902	3827	499	1155	1000	2850	5	1	49347483	1912	10.39	0.43	12	0.12	373.00	9099.00	5400	20230406	-28.24	3570	20231027	8.54	5400	-28.24	20230406	3570	8.54	20231027	5400	-28.24	20230406	3570	8.54	20231027	1.85	N	015860	1000	498 억	1653465	N	N	4	N	N
59	20231121	150314	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3865	10	2	0.26	214435200	55141	77.22	3865	3925	3850	5010	2700	3855	3888.85	3.35	-16054	3918	3886	3843	3811	3768	3902	3827	499	1155	1000	2850	5	1	49347483	1907	10.36	0.42	12	0.11	373.00	9099.00	5400	20230406	-28.43	3570	20231027	8.26	5400	-28.43	20230406	3570	8.26	20231027	5400	-28.43	20230406	3570	8.26	20231027	1.85	N	015860	1000	498 억	1653465	N	N	21	N	N
60	20231121	140311	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3880	25	2	0.65	197088305	50659	70.94	3865	3925	3850	5010	2700	3855	3890.49	3.35	-16056	3918	3886	3843	3811	3768	3902	3827	499	1155	1000	2850	5	1	49347483	1915	10.40	0.43	12	0.10	373.00	9099.00	5400	20230406	-28.15	3570	20231027	8.68	5400	-28.15	20230406	3570	8.68	20231027	5400	-28.15	20230406	3570	8.68	20231027	1.85	N	015860	1000	498 억	1653465	N	N	21	N	N
61	20231121	130311	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3895	40	2	1.04	186595990	47961	67.16	3865	3925	3850	5010	2700	3855	3890.58	3.35	-14401	3918	3886	3843	3811	3768	3902	3827	499	1155	1000	2850	5	1	49347483	1922	10.44	0.43	12	0.10	373.00	9099.00	5400	20230406	-27.87	3570	20231027	9.10	5400	-27.87	20230406	3570	9.10	20231027	5400	-27.87	20230406	3570	9.10	20231027	1.85	N	015860	1000	498 억	1653465	N	N	21	N	N
62	20231121	120310	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3915	60	2	1.56	156330685	40189	56.28	3865	3925	3850	5010	2700	3855	3889.89	3.35	-14126	3918	3886	3843	3811	3768	3902	3827	499	1155	1000	2850	5	1	49347483	1932	10.50	0.43	12	0.08	373.00	9099.00	5400	20230406	-27.50	3570	20231027	9.66	5400	-27.50	20230406	3570	9.66	20231027	5400	-27.50	20230406	3570	9.66	20231027	1.85	N	015860	1000	498 억	1653465	N	N	21	N	N
63	20231121	110310	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3875	20	2	0.52	59111355	15295	21.42	3865	3880	3850	5010	2700	3855	3864.75	3.35	-3173	3918	3886	3843	3811	3768	3902	3827	499	1155	1000	2850	5	1	49347483	1912	10.39	0.43	12	0.03	373.00	9099.00	5400	20230406	-28.24	3570	20231027	8.54	5400	-28.24	20230406	3570	8.54	20231027	5400	-28.24	20230406	3570	8.54	20231027	1.85	N	015860	1000	498 억	1653465	N	N	21	N	N
64	20231121	100304	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3865	10	2	0.26	30792030	7971	11.16	3865	3880	3850	5010	2700	3855	3863.01	3.35	-3431	3918	3886	3843	3811	3768	3902	3827	499	1155	1000	2850	5	1	49347483	1907	10.36	0.42	12	0.02	373.00	9099.00	5400	20230406	-28.43	3570	20231027	8.26	5400	-28.43	20230406	3570	8.26	20231027	5400	-28.43	20230406	3570	8.26	20231027	1.85	N	015860	1000	498 억	1653465	N	N	21	N	N
65	20231121	090306	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3865	10	2	0.26	9561055	2480	3.47	3865	3865	3850	5010	2700	3855	3855.26	3.35	-2359	3918	3886	3843	3811	3768	3902	3827	499	1155	1000	2850	5	1	49347483	1907	10.36	0.42	12	0.01	373.00	9099.00	5400	20230406	-28.43	3570	20231027	8.26	5400	-28.43	20230406	3570	8.26	20231027	5400	-28.43	20230406	3570	8.26	20231027	1.85	N	015860	1000	498 억	1653465	N	N	21	N	N
66	20231120	160307	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3855	20	2	0.52	272110345	70842	154.15	3840	3875	3800	4985	2685	3835	3841.09	3.34	1524	3888	3861	3828	3801	3768	3865	3805	499	1150	1000	2830	5	1	49347483	1902	10.34	0.42	12	0.14	373.00	9099.00	5400	20230406	-28.61	3570	20231027	7.98	5400	-28.61	20230406	3570	7.98	20231027	5400	-28.61	20230406	3570	7.98	20231027	1.83	N	015860	1000	498 억	1650588	N	N	21	N	N
67	20231120	150310	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3840	5	2	0.13	247535580	64445	140.23	3840	3875	3800	4985	2685	3835	3841.04	3.34	-431	3888	3861	3828	3801	3768	3865	3805	499	1150	1000	2830	5	1	49347483	1895	10.29	0.42	12	0.13	373.00	9099.00	5400	20230406	-28.89	3570	20231027	7.56	5400	-28.89	20230406	3570	7.56	20231027	5400	-28.89	20230406	3570	7.56	20231027	1.83	N	015860	1000	498 억	1650588	N	N	7	N	N
68	20231120	140310	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3840	5	2	0.13	169856955	44205	96.19	3840	3875	3800	4985	2685	3835	3842.48	3.34	-5052	3888	3861	3828	3801	3768	3865	3805	499	1150	1000	2830	5	1	49347483	1895	10.29	0.42	12	0.09	373.00	9099.00	5400	20230406	-28.89	3570	20231027	7.56	5400	-28.89	20230406	3570	7.56	20231027	5400	-28.89	20230406	3570	7.56	20231027	1.83	N	015860	1000	498 억	1650588	N	N	7	N	N
69	20231120	130308	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3865	30	2	0.78	157139895	40896	88.99	3840	3875	3800	4985	2685	3835	3842.43	3.34	-4797	3888	3861	3828	3801	3768	3865	3805	499	1150	1000	2830	5	1	49347483	1907	10.36	0.42	12	0.08	373.00	9099.00	5400	20230406	-28.43	3570	20231027	8.26	5400	-28.43	20230406	3570	8.26	20231027	5400	-28.43	20230406	3570	8.26	20231027	1.83	N	015860	1000	498 억	1650588	N	N	7	N	N
70	20231120	120307	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3855	20	2	0.52	116936530	30420	66.19	3840	3875	3800	4985	2685	3835	3844.07	3.34	-3481	3888	3861	3828	3801	3768	3865	3805	499	1150	1000	2830	5	1	49347483	1902	10.34	0.42	12	0.06	373.00	9099.00	5400	20230406	-28.61	3570	20231027	7.98	5400	-28.61	20230406	3570	7.98	20231027	5400	-28.61	20230406	3570	7.98	20231027	1.83	N	015860	1000	498 억	1650588	N	N	7	N	N
71	20231120	110307	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3840	5	2	0.13	66546160	17349	37.75	3840	3855	3800	4985	2685	3835	3835.73	3.34	-3133	3888	3861	3828	3801	3768	3865	3805	499	1150	1000	2830	5	1	49347483	1895	10.29	0.42	12	0.04	373.00	9099.00	5400	20230406	-28.89	3570	20231027	7.56	5400	-28.89	20230406	3570	7.56	20231027	5400	-28.89	20230406	3570	7.56	20231027	1.83	N	015860	1000	498 억	1650588	N	N	7	N	N
72	20231120	100307	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3855	20	2	0.52	48176570	12576	27.37	3840	3855	3800	4985	2685	3835	3830.83	3.34	-302	3888	3861	3828	3801	3768	3865	3805	499	1150	1000	2830	5	1	49347483	1902	10.34	0.42	12	0.03	373.00	9099.00	5400	20230406	-28.61	3570	20231027	7.98	5400	-28.61	20230406	3570	7.98	20231027	5400	-28.61	20230406	3570	7.98	20231027	1.83	N	015860	1000	498 억	1650588	N	N	7	N	N
73	20231120	090308	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3820	-15	5	-0.39	5141135	1341	2.92	3840	3840	3820	4985	2685	3835	3833.81	3.34	-1259	3888	3861	3828	3801	3768	3865	3805	499	1150	1000	2830	5	1	49347483	1885	10.24	0.42	12	0.00	373.00	9099.00	5400	20230406	-29.26	3570	20231027	7.00	5400	-29.26	20230406	3570	7.00	20231027	5400	-29.26	20230406	3570	7.00	20231027	1.83	N	015860	1000	498 억	1650588	N	N	7	N	N
74	20231117	160314	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3835	-15	5	-0.39	175128440	45898	65.27	3835	3855	3795	5000	2695	3850	3815.60	3.36	-9820	3890	3870	3830	3810	3770	3880	3820	499	1150	1000	2840	5	1	49347483	1892	10.28	0.42	12	0.09	373.00	9099.00	5400	20230406	-28.98	3570	20231027	7.42	5400	-28.98	20230406	3570	7.42	20231027	5400	-28.98	20230406	3570	7.42	20231027	1.86	N	015860	1000	498 억	1660429	N	N	7	N	N
75	20231117	150316	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3805	-45	5	-1.17	165711440	43431	61.76	3835	3855	3795	5000	2695	3850	3815.51	3.36	-7894	3890	3870	3830	3810	3770	3880	3820	499	1150	1000	2840	5	1	49347483	1878	10.20	0.42	12	0.09	373.00	9099.00	5400	20230406	-29.54	3570	20231027	6.58	5400	-29.54	20230406	3570	6.58	20231027	5400	-29.54	20230406	3570	6.58	20231027	1.86	N	015860	1000	498 억	1660429	N	N	0	N	N
76	20231117	140316	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3810	-40	5	-1.04	104295605	27271	38.78	3835	3855	3800	5000	2695	3850	3824.41	3.36	-8854	3890	3870	3830	3810	3770	3880	3820	499	1150	1000	2840	5	1	49347483	1880	10.21	0.42	12	0.06	373.00	9099.00	5400	20230406	-29.44	3570	20231027	6.72	5400	-29.44	20230406	3570	6.72	20231027	5400	-29.44	20230406	3570	6.72	20231027	1.86	N	015860	1000	498 억	1660429	N	N	0	N	N
77	20231117	130314	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3820	-30	5	-0.78	91302955	23863	33.93	3835	3855	3800	5000	2695	3850	3826.13	3.36	-8147	3890	3870	3830	3810	3770	3880	3820	499	1150	1000	2840	5	1	49347483	1885	10.24	0.42	12	0.05	373.00	9099.00	5400	20230406	-29.26	3570	20231027	7.00	5400	-29.26	20230406	3570	7.00	20231027	5400	-29.26	20230406	3570	7.00	20231027	1.86	N	015860	1000	498 억	1660429	N	N	0	N	N
78	20231117	120314	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3820	-30	5	-0.78	67587285	17661	25.11	3835	3855	3800	5000	2695	3850	3826.92	3.36	-5045	3890	3870	3830	3810	3770	3880	3820	499	1150	1000	2840	5	1	49347483	1885	10.24	0.42	12	0.04	373.00	9099.00	5400	20230406	-29.26	3570	20231027	7.00	5400	-29.26	20230406	3570	7.00	20231027	5400	-29.26	20230406	3570	7.00	20231027	1.86	N	015860	1000	498 억	1660429	N	N	0	N	N
79	20231117	110315	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3840	-10	5	-0.26	50161095	13102	18.63	3835	3855	3800	5000	2695	3850	3828.51	3.36	-3445	3890	3870	3830	3810	3770	3880	3820	499	1150	1000	2840	5	1	49347483	1895	10.29	0.42	12	0.03	373.00	9099.00	5400	20230406	-28.89	3570	20231027	7.56	5400	-28.89	20230406	3570	7.56	20231027	5400	-28.89	20230406	3570	7.56	20231027	1.86	N	015860	1000	498 억	1660429	N	N	0	N	N
80	20231117	100315	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3855	5	2	0.13	28634360	7476	10.63	3835	3855	3800	5000	2695	3850	3830.17	3.36	-2617	3890	3870	3830	3810	3770	3880	3820	499	1150	1000	2840	5	1	49347483	1902	10.34	0.42	12	0.02	373.00	9099.00	5400	20230406	-28.61	3570	20231027	7.98	5400	-28.61	20230406	3570	7.98	20231027	5400	-28.61	20230406	3570	7.98	20231027	1.86	N	015860	1000	498 억	1660429	N	N	0	N	N
81	20231117	090315	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3825	-25	5	-0.65	2755500	719	1.02	3835	3835	3825	5000	2695	3850	3832.41	3.36	-208	3890	3870	3830	3810	3770	3880	3820	499	1150	1000	2840	5	1	49347483	1888	10.25	0.42	12	0.00	373.00	9099.00	5400	20230406	-29.17	3570	20231027	7.14	5400	-29.17	20230406	3570	7.14	20231027	5400	-29.17	20230406	3570	7.14	20231027	1.86	N	015860	1000	498 억	1660429	N	N	0	N	N
82	20231116	160314	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3815	25	2	0.66	208838300	54850	84.12	3810	3845	3790	4925	2655	3790	3807.44	3.38	-4651	3890	3840	3815	3765	3740	3827	3752	499	1135	1000	2800	5	1	49347483	1883	10.23	0.42	12	0.11	373.00	9099.00	5400	20230406	-29.35	3570	20231027	6.86	5400	-29.35	20230406	3570	6.86	20231027	5400	-29.35	20230406	3570	6.86	20231027	1.88	N	015860	1000	498 억	1668801	N	N	0	N	N
83	20231116	150314	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3830	40	2	1.06	182483785	47952	73.54	3810	3845	3790	4925	2655	3790	3805.55	3.38	-3922	3890	3840	3815	3765	3740	3827	3752	499	1135	1000	2800	5	1	49347483	1890	10.27	0.42	12	0.10	373.00	9099.00	5400	20230406	-29.07	3570	20231027	7.28	5400	-29.07	20230406	3570	7.28	20231027	5400	-29.07	20230406	3570	7.28	20231027	1.88	N	015860	1000	498 억	1668801	N	N	0	N	N
84	20231116	140310	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3830	40	2	1.06	162044270	42613	65.35	3810	3845	3790	4925	2655	3790	3802.70	3.38	-2651	3890	3840	3815	3765	3740	3827	3752	499	1135	1000	2800	5	1	49347483	1890	10.27	0.42	12	0.09	373.00	9099.00	5400	20230406	-29.07	3570	20231027	7.28	5400	-29.07	20230406	3570	7.28	20231027	5400	-29.07	20230406	3570	7.28	20231027	1.88	N	015860	1000	498 억	1668801	N	N	0	N	N
85	20231116	130314	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3805	15	2	0.40	110876910	29177	44.75	3810	3845	3790	4925	2655	3790	3800.15	3.38	-4756	3890	3840	3815	3765	3740	3827	3752	499	1135	1000	2800	5	1	49347483	1878	10.20	0.42	12	0.06	373.00	9099.00	5400	20230406	-29.54	3570	20231027	6.58	5400	-29.54	20230406	3570	6.58	20231027	5400	-29.54	20230406	3570	6.58	20231027	1.88	N	015860	1000	498 억	1668801	N	N	0	N	N
86	20231116	120314	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3805	15	2	0.40	53560580	14073	21.58	3810	3845	3790	4925	2655	3790	3805.91	3.38	-4406	3890	3840	3815	3765	3740	3827	3752	499	1135	1000	2800	5	1	49347483	1878	10.20	0.42	12	0.03	373.00	9099.00	5400	20230406	-29.54	3570	20231027	6.58	5400	-29.54	20230406	3570	6.58	20231027	5400	-29.54	20230406	3570	6.58	20231027	1.88	N	015860	1000	498 억	1668801	N	N	0	N	N
87	20231116	110311	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3795	5	2	0.13	36890790	9685	14.85	3810	3845	3795	4925	2655	3790	3809.06	3.38	-2752	3890	3840	3815	3765	3740	3827	3752	499	1135	1000	2800	5	1	49347483	1873	10.17	0.42	12	0.02	373.00	9099.00	5400	20230406	-29.72	3570	20231027	6.30	5400	-29.72	20230406	3570	6.30	20231027	5400	-29.72	20230406	3570	6.30	20231027	1.88	N	015860	1000	498 억	1668801	N	N	0	N	N
88	20231116	100311	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3795	5	2	0.13	4677620	1230	1.89	3810	3810	3795	4925	2655	3790	3802.94	3.38	-498	3890	3840	3815	3765	3740	3827	3752	499	1135	1000	2800	5	1	49347483	1873	10.17	0.42	12	0.00	373.00	9099.00	5400	20230406	-29.72	3570	20231027	6.30	5400	-29.72	20230406	3570	6.30	20231027	5400	-29.72	20230406	3570	6.30	20231027	1.88	N	015860	1000	498 억	1668801	N	N	0	N	N
89	20231116	090310	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3790	0	3	0.00	0	0	0.00	0	0	0	4925	2655	3790	0.00	3.38	0	3890	3840	3815	3765	3740	3827	3752	499	1135	1000	2800	5	1	49347483	1870	10.16	0.42	12	0.00	373.00	9099.00	5400	20230406	-29.81	3570	20231027	6.16	5400	-29.81	20230406	3570	6.16	20231027	5400	-29.81	20230406	3570	6.16	20231027	1.88	N	015860	1000	498 억	1668801	N	N	0	N	N
90	20231115	160257	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3790	10	2	0.26	249468405	65196	115.37	3790	3865	3790	4910	2650	3780	3826.44	3.39	-5625	3846	3812	3766	3732	3686	3830	3750	499	1130	1000	2790	5	1	49347483	1870	10.16	0.42	12	0.13	373.00	9099.00	5400	20230406	-29.81	3570	20231027	6.16	5400	-29.81	20230406	3570	6.16	20231027	5400	-29.81	20230406	3570	6.16	20231027	1.89	N	015860	1000	498 억	1670683	N	N	25	N	N
91	20231115	150316	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3800	20	2	0.53	231058485	60342	106.78	3790	3865	3790	4910	2650	3780	3829.15	3.39	-4481	3846	3812	3766	3732	3686	3830	3750	499	1130	1000	2790	5	1	49347483	1875	10.19	0.42	12	0.12	373.00	9099.00	5400	20230406	-29.63	3570	20231027	6.44	5400	-29.63	20230406	3570	6.44	20231027	5400	-29.63	20230406	3570	6.44	20231027	1.89	N	015860	1000	498 억	1670683	N	N	25	N	N
92	20231115	140318	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3820	40	2	1.06	174521535	45510	80.53	3790	3865	3790	4910	2650	3780	3834.80	3.39	-1819	3846	3812	3766	3732	3686	3830	3750	499	1130	1000	2790	5	1	49347483	1885	10.24	0.42	12	0.09	373.00	9099.00	5400	20230406	-29.26	3570	20231027	7.00	5400	-29.26	20230406	3570	7.00	20231027	5400	-29.26	20230406	3570	7.00	20231027	1.89	N	015860	1000	498 억	1670683	N	N	25	N	N
93	20231115	130317	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3820	40	2	1.06	164822965	42975	76.05	3790	3865	3790	4910	2650	3780	3835.32	3.39	-1157	3846	3812	3766	3732	3686	3830	3750	499	1130	1000	2790	5	1	49347483	1885	10.24	0.42	12	0.09	373.00	9099.00	5400	20230406	-29.26	3570	20231027	7.00	5400	-29.26	20230406	3570	7.00	20231027	5400	-29.26	20230406	3570	7.00	20231027	1.89	N	015860	1000	498 억	1670683	N	N	25	N	N
94	20231115	120319	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3825	45	2	1.19	144865610	37773	66.84	3790	3865	3790	4910	2650	3780	3835.16	3.39	672	3846	3812	3766	3732	3686	3830	3750	499	1130	1000	2790	5	1	49347483	1888	10.25	0.42	12	0.08	373.00	9099.00	5400	20230406	-29.17	3570	20231027	7.14	5400	-29.17	20230406	3570	7.14	20231027	5400	-29.17	20230406	3570	7.14	20231027	1.89	N	015860	1000	498 억	1670683	N	N	25	N	N
95	20231115	110320	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3850	70	2	1.85	122394755	31911	56.47	3790	3865	3790	4910	2650	3780	3835.50	3.39	2049	3846	3812	3766	3732	3686	3830	3750	499	1130	1000	2790	5	1	49347483	1900	10.32	0.42	12	0.06	373.00	9099.00	5400	20230406	-28.70	3570	20231027	7.84	5400	-28.70	20230406	3570	7.84	20231027	5400	-28.70	20230406	3570	7.84	20231027	1.89	N	015860	1000	498 억	1670683	N	N	25	N	N
96	20231115	100316	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3860	80	2	2.12	78135320	20401	36.10	3790	3860	3790	4910	2650	3780	3829.98	3.39	3696	3846	3812	3766	3732	3686	3830	3750	499	1130	1000	2790	5	1	49347483	1905	10.35	0.42	12	0.04	373.00	9099.00	5400	20230406	-28.52	3570	20231027	8.12	5400	-28.52	20230406	3570	8.12	20231027	5400	-28.52	20230406	3570	8.12	20231027	1.89	N	015860	1000	498 억	1670683	N	N	25	N	N
97	20231115	090314	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3810	30	2	0.79	5728010	1506	2.66	3790	3810	3790	4910	2650	3780	3803.46	3.39	631	3846	3812	3766	3732	3686	3830	3750	499	1130	1000	2790	5	1	49347483	1880	10.21	0.42	12	0.00	373.00	9099.00	5400	20230406	-29.44	3570	20231027	6.72	5400	-29.44	20230406	3570	6.72	20231027	5400	-29.44	20230406	3570	6.72	20231027	1.89	N	015860	1000	498 억	1670683	N	N	25	N	N
98	20231114	160312	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3780	50	2	1.34	211753800	56245	108.84	3720	3800	3720	4845	2615	3730	3764.68	3.37	3695	3783	3756	3718	3691	3653	3770	3705	499	1115	1000	2760	5	1	49347483	1865	10.13	0.42	12	0.11	373.00	9099.00	5400	20230406	-30.00	3570	20231027	5.88	5400	-30.00	20230406	3570	5.88	20231027	5400	-30.00	20230406	3570	5.88	20231027	1.89	N	015860	1000	498 억	1664838	N	N	25	N	N
99	20231114	150313	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3740	10	2	0.27	192169360	51049	98.79	3720	3800	3720	4845	2615	3730	3764.41	3.37	3716	3783	3756	3718	3691	3653	3770	3705	499	1115	1000	2760	5	1	49347483	1846	10.03	0.41	12	0.10	373.00	9099.00	5400	20230406	-30.74	3570	20231027	4.76	5400	-30.74	20230406	3570	4.76	20231027	5400	-30.74	20230406	3570	4.76	20231027	1.89	N	015860	1000	498 억	1664838	N	N	31	N	N
100	20231114	140314	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3755	25	2	0.67	151747235	40256	77.90	3720	3800	3720	4845	2615	3730	3769.56	3.37	2493	3783	3756	3718	3691	3653	3770	3705	499	1115	1000	2760	5	1	49347483	1853	10.07	0.41	12	0.08	373.00	9099.00	5400	20230406	-30.46	3570	20231027	5.18	5400	-30.46	20230406	3570	5.18	20231027	5400	-30.46	20230406	3570	5.18	20231027	1.89	N	015860	1000	498 억	1664838	N	N	31	N	N
101	20231114	130314	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3770	40	2	1.07	138191825	36648	70.92	3720	3800	3720	4845	2615	3730	3770.79	3.37	3160	3783	3756	3718	3691	3653	3770	3705	499	1115	1000	2760	5	1	49347483	1860	10.11	0.41	12	0.07	373.00	9099.00	5400	20230406	-30.19	3570	20231027	5.60	5400	-30.19	20230406	3570	5.60	20231027	5400	-30.19	20230406	3570	5.60	20231027	1.89	N	015860	1000	498 억	1664838	N	N	31	N	N
102	20231114	120313	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3780	50	2	1.34	118870170	31514	60.99	3720	3800	3720	4845	2615	3730	3771.98	3.37	4297	3783	3756	3718	3691	3653	3770	3705	499	1115	1000	2760	5	1	49347483	1865	10.13	0.42	12	0.06	373.00	9099.00	5400	20230406	-30.00	3570	20231027	5.88	5400	-30.00	20230406	3570	5.88	20231027	5400	-30.00	20230406	3570	5.88	20231027	1.89	N	015860	1000	498 억	1664838	N	N	31	N	N
103	20231114	110316	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3765	35	2	0.94	99801540	26453	51.19	3720	3800	3720	4845	2615	3730	3772.79	3.37	6379	3783	3756	3718	3691	3653	3770	3705	499	1115	1000	2760	5	1	49347483	1858	10.09	0.41	12	0.05	373.00	9099.00	5400	20230406	-30.28	3570	20231027	5.46	5400	-30.28	20230406	3570	5.46	20231027	5400	-30.28	20230406	3570	5.46	20231027	1.89	N	015860	1000	498 억	1664838	N	N	31	N	N
104	20231114	100314	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3775	45	2	1.21	48131700	12805	24.78	3720	3785	3720	4845	2615	3730	3758.82	3.37	775	3783	3756	3718	3691	3653	3770	3705	499	1115	1000	2760	5	1	49347483	1863	10.12	0.41	12	0.03	373.00	9099.00	5400	20230406	-30.09	3570	20231027	5.74	5400	-30.09	20230406	3570	5.74	20231027	5400	-30.09	20230406	3570	5.74	20231027	1.89	N	015860	1000	498 억	1664838	N	N	31	N	N
105	20231114	090311	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3735	5	2	0.13	975150	262	0.51	3720	3735	3720	4845	2615	3730	3721.95	3.37	1	3783	3756	3718	3691	3653	3770	3705	499	1115	1000	2760	5	1	49347483	1843	10.01	0.41	12	0.00	373.00	9099.00	5400	20230406	-30.83	3570	20231027	4.62	5400	-30.83	20230406	3570	4.62	20231027	5400	-30.83	20230406	3570	4.62	20231027	1.89	N	015860	1000	498 억	1664838	N	N	31	N	N
106	20231113	160310	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3730	40	2	1.08	191799555	51577	177.36	3700	3745	3680	4795	2585	3690	3718.67	3.40	5941	3760	3725	3700	3665	3640	3712	3652	499	1105	1000	2730	5	1	49347483	1841	10.00	0.41	12	0.10	373.00	9099.00	5400	20230406	-30.93	3570	20231027	4.48	5400	-30.93	20230406	3570	4.48	20231027	5400	-30.93	20230406	3570	4.48	20231027	1.89	N	015860	1000	498 억	1677942	N	N	31	N	N
107	20231113	150309	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3725	35	2	0.95	166352195	44718	153.78	3700	3745	3680	4795	2585	3690	3720.04	3.40	6365	3760	3725	3700	3665	3640	3712	3652	499	1105	1000	2730	5	1	49347483	1838	9.99	0.41	12	0.09	373.00	9099.00	5400	20230406	-31.02	3570	20231027	4.34	5400	-31.02	20230406	3570	4.34	20231027	5400	-31.02	20230406	3570	4.34	20231027	1.89	N	015860	1000	498 억	1677942	N	N	1	N	N
108	20231113	140308	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3735	45	2	1.22	138155245	37143	127.73	3700	3745	3680	4795	2585	3690	3719.56	3.40	4868	3760	3725	3700	3665	3640	3712	3652	499	1105	1000	2730	5	1	49347483	1843	10.01	0.41	12	0.08	373.00	9099.00	5400	20230406	-30.83	3570	20231027	4.62	5400	-30.83	20230406	3570	4.62	20231027	5400	-30.83	20230406	3570	4.62	20231027	1.89	N	015860	1000	498 억	1677942	N	N	1	N	N
109	20231113	130307	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3725	35	2	0.95	96739360	26042	89.55	3700	3745	3680	4795	2585	3690	3714.76	3.40	4938	3760	3725	3700	3665	3640	3712	3652	499	1105	1000	2730	5	1	49347483	1838	9.99	0.41	12	0.05	373.00	9099.00	5400	20230406	-31.02	3570	20231027	4.34	5400	-31.02	20230406	3570	4.34	20231027	5400	-31.02	20230406	3570	4.34	20231027	1.89	N	015860	1000	498 억	1677942	N	N	1	N	N
110	20231113	120308	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3740	50	2	1.36	69343770	18697	64.30	3700	3745	3680	4795	2585	3690	3708.83	3.40	4184	3760	3725	3700	3665	3640	3712	3652	499	1105	1000	2730	5	1	49347483	1846	10.03	0.41	12	0.04	373.00	9099.00	5400	20230406	-30.74	3570	20231027	4.76	5400	-30.74	20230406	3570	4.76	20231027	5400	-30.74	20230406	3570	4.76	20231027	1.89	N	015860	1000	498 억	1677942	N	N	1	N	N
111	20231113	110306	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3705	15	2	0.41	43034195	11646	40.05	3700	3715	3680	4795	2585	3690	3695.20	3.40	2645	3760	3725	3700	3665	3640	3712	3652	499	1105	1000	2730	5	1	49347483	1828	9.93	0.41	12	0.02	373.00	9099.00	5400	20230406	-31.39	3570	20231027	3.78	5400	-31.39	20230406	3570	3.78	20231027	5400	-31.39	20230406	3570	3.78	20231027	1.89	N	015860	1000	498 억	1677942	N	N	1	N	N
112	20231113	100306	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3710	20	2	0.54	34925940	9456	32.52	3700	3715	3680	4795	2585	3690	3693.53	3.40	2306	3760	3725	3700	3665	3640	3712	3652	499	1105	1000	2730	5	1	49347483	1831	9.95	0.41	12	0.02	373.00	9099.00	5400	20230406	-31.30	3570	20231027	3.92	5400	-31.30	20230406	3570	3.92	20231027	5400	-31.30	20230406	3570	3.92	20231027	1.89	N	015860	1000	498 억	1677942	N	N	1	N	N
113	20231113	090308	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3715	25	2	0.68	8441400	2282	7.85	3700	3715	3695	4795	2585	3690	3699.18	3.40	949	3760	3725	3700	3665	3640	3712	3652	499	1105	1000	2730	5	1	49347483	1833	9.96	0.41	12	0.00	373.00	9099.00	5400	20230406	-31.20	3570	20231027	4.06	5400	-31.20	20230406	3570	4.06	20231027	5400	-31.20	20230406	3570	4.06	20231027	1.89	N	015860	1000	498 억	1677942	N	N	1	N	N
114	20231110	160309	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3690	-30	5	-0.81	107751120	29070	90.77	3710	3735	3675	4835	2605	3720	3707.39	3.42	-10680	3753	3736	3713	3696	3673	3745	3705	499	1115	1000	2750	5	1	49347483	1821	9.89	0.41	12	0.06	373.00	9099.00	5400	20230406	-31.67	3570	20231027	3.36	5400	-31.67	20230406	3570	3.36	20231027	5400	-31.67	20230406	3570	3.36	20231027	1.88	N	015860	1000	498 억	1687647	N	N	1	N	N
115	20231110	150312	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3695	-25	5	-0.67	93073665	25094	78.36	3710	3735	3675	4835	2605	3720	3709.00	3.42	-8410	3753	3736	3713	3696	3673	3745	3705	499	1115	1000	2750	5	1	49347483	1823	9.91	0.41	12	0.05	373.00	9099.00	5400	20230406	-31.57	3570	20231027	3.50	5400	-31.57	20230406	3570	3.50	20231027	5400	-31.57	20230406	3570	3.50	20231027	1.88	N	015860	1000	498 억	1687647	N	N	16	N	N
116	20231110	140309	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3700	-20	5	-0.54	58949915	15895	49.63	3710	3735	3675	4835	2605	3720	3708.71	3.42	-5034	3753	3736	3713	3696	3673	3745	3705	499	1115	1000	2750	5	1	49347483	1826	9.92	0.41	12	0.03	373.00	9099.00	5400	20230406	-31.48	3570	20231027	3.64	5400	-31.48	20230406	3570	3.64	20231027	5400	-31.48	20230406	3570	3.64	20231027	1.88	N	015860	1000	498 억	1687647	N	N	16	N	N
117	20231110	130311	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3710	-10	5	-0.27	53846190	14514	45.32	3710	3735	3675	4835	2605	3720	3709.95	3.42	-4767	3753	3736	3713	3696	3673	3745	3705	499	1115	1000	2750	5	1	49347483	1831	9.95	0.41	12	0.03	373.00	9099.00	5400	20230406	-31.30	3570	20231027	3.92	5400	-31.30	20230406	3570	3.92	20231027	5400	-31.30	20230406	3570	3.92	20231027	1.88	N	015860	1000	498 억	1687647	N	N	16	N	N
118	20231110	120310	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3730	10	2	0.27	50540430	13624	42.54	3710	3735	3675	4835	2605	3720	3709.66	3.42	-4632	3753	3736	3713	3696	3673	3745	3705	499	1115	1000	2750	5	1	49347483	1841	10.00	0.41	12	0.03	373.00	9099.00	5400	20230406	-30.93	3570	20231027	4.48	5400	-30.93	20230406	3570	4.48	20231027	5400	-30.93	20230406	3570	4.48	20231027	1.88	N	015860	1000	498 억	1687647	N	N	16	N	N
119	20231110	110309	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3710	-10	5	-0.27	31071265	8395	26.21	3710	3720	3675	4835	2605	3720	3701.16	3.42	-2774	3753	3736	3713	3696	3673	3745	3705	499	1115	1000	2750	5	1	49347483	1831	9.95	0.41	12	0.02	373.00	9099.00	5400	20230406	-31.30	3570	20231027	3.92	5400	-31.30	20230406	3570	3.92	20231027	5400	-31.30	20230406	3570	3.92	20231027	1.88	N	015860	1000	498 억	1687647	N	N	16	N	N
120	20231110	100310	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3700	-20	5	-0.54	24690735	6672	20.83	3710	3720	3675	4835	2605	3720	3700.65	3.42	-2711	3753	3736	3713	3696	3673	3745	3705	499	1115	1000	2750	5	1	49347483	1826	9.92	0.41	12	0.01	373.00	9099.00	5400	20230406	-31.48	3570	20231027	3.64	5400	-31.48	20230406	3570	3.64	20231027	5400	-31.48	20230406	3570	3.64	20231027	1.88	N	015860	1000	498 억	1687647	N	N	16	N	N
121	20231110	090306	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3705	-15	5	-0.40	1056280	285	0.89	3710	3710	3705	4835	2605	3720	3706.25	3.42	-254	3753	3736	3713	3696	3673	3745	3705	499	1115	1000	2750	5	1	49347483	1828	9.93	0.41	12	0.00	373.00	9099.00	5400	20230406	-31.39	3570	20231027	3.78	5400	-31.39	20230406	3570	3.78	20231027	5400	-31.39	20230406	3570	3.78	20231027	1.88	N	015860	1000	498 억	1687647	N	N	16	N	N
122	20231109	160303	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3720	5	2	0.13	118831055	32025	72.35	3700	3730	3690	4825	2605	3715	3710.57	3.43	-3043	3801	3757	3731	3687	3661	3745	3675	499	1110	1000	2740	5	1	49347483	1836	9.97	0.41	12	0.06	373.00	9099.00	5400	20230406	-31.11	3570	20231027	4.20	5400	-31.11	20230406	3570	4.20	20231027	5400	-31.11	20230406	3570	4.20	20231027	1.88	N	015860	1000	498 억	1690525	N	N	16	N	N
123	20231109	150305	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3715	0	3	0.00	106797090	28785	65.03	3700	3730	3690	4825	2605	3715	3710.16	3.43	-3355	3801	3757	3731	3687	3661	3745	3675	499	1110	1000	2740	5	1	49347483	1833	9.96	0.41	12	0.06	373.00	9099.00	5400	20230406	-31.20	3570	20231027	4.06	5400	-31.20	20230406	3570	4.06	20231027	5400	-31.20	20230406	3570	4.06	20231027	1.88	N	015860	1000	498 억	1690525	N	N	3	N	N
124	20231109	140303	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3715	0	3	0.00	88983000	23984	54.18	3700	3730	3690	4825	2605	3715	3710.10	3.43	-2718	3801	3757	3731	3687	3661	3745	3675	499	1110	1000	2740	5	1	49347483	1833	9.96	0.41	12	0.05	373.00	9099.00	5400	20230406	-31.20	3570	20231027	4.06	5400	-31.20	20230406	3570	4.06	20231027	5400	-31.20	20230406	3570	4.06	20231027	1.88	N	015860	1000	498 억	1690525	N	N	3	N	N
125	20231109	130304	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3710	-5	5	-0.13	73380845	19785	44.70	3700	3730	3690	4825	2605	3715	3708.91	3.43	-1250	3801	3757	3731	3687	3661	3745	3675	499	1110	1000	2740	5	1	49347483	1831	9.95	0.41	12	0.04	373.00	9099.00	5400	20230406	-31.30	3570	20231027	3.92	5400	-31.30	20230406	3570	3.92	20231027	5400	-31.30	20230406	3570	3.92	20231027	1.88	N	015860	1000	498 억	1690525	N	N	3	N	N
126	20231109	120305	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3720	5	2	0.13	48718165	13146	29.70	3700	3730	3690	4825	2605	3715	3705.93	3.43	-496	3801	3757	3731	3687	3661	3745	3675	499	1110	1000	2740	5	1	49347483	1836	9.97	0.41	12	0.03	373.00	9099.00	5400	20230406	-31.11	3570	20231027	4.20	5400	-31.11	20230406	3570	4.20	20231027	5400	-31.11	20230406	3570	4.20	20231027	1.88	N	015860	1000	498 억	1690525	N	N	3	N	N
127	20231109	110305	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3720	5	2	0.13	44255865	11946	26.99	3700	3730	3690	4825	2605	3715	3704.66	3.43	-733	3801	3757	3731	3687	3661	3745	3675	499	1110	1000	2740	5	1	49347483	1836	9.97	0.41	12	0.02	373.00	9099.00	5400	20230406	-31.11	3570	20231027	4.20	5400	-31.11	20230406	3570	4.20	20231027	5400	-31.11	20230406	3570	4.20	20231027	1.88	N	015860	1000	498 억	1690525	N	N	3	N	N
128	20231109	100301	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3710	-5	5	-0.13	20067035	5419	12.24	3700	3730	3695	4825	2605	3715	3703.09	3.43	-3299	3801	3757	3731	3687	3661	3745	3675	499	1110	1000	2740	5	1	49347483	1831	9.95	0.41	12	0.01	373.00	9099.00	5400	20230406	-31.30	3570	20231027	3.92	5400	-31.30	20230406	3570	3.92	20231027	5400	-31.30	20230406	3570	3.92	20231027	1.88	N	015860	1000	498 억	1690525	N	N	3	N	N
129	20231109	090303	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3725	10	2	0.27	3664830	990	2.24	3700	3725	3700	4825	2605	3715	3701.85	3.43	45	3801	3757	3731	3687	3661	3745	3675	499	1110	1000	2740	5	1	49347483	1838	9.99	0.41	12	0.00	373.00	9099.00	5400	20230406	-31.02	3570	20231027	4.34	5400	-31.02	20230406	3570	4.34	20231027	5400	-31.02	20230406	3570	4.34	20231027	1.88	N	015860	1000	498 억	1690525	N	N	3	N	N
130	20231108	160302	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3715	-35	5	-0.93	165590485	44206	69.99	3750	3775	3705	4875	2625	3750	3745.89	3.45	-16682	3823	3786	3743	3706	3663	3765	3685	499	1125	1000	2770	5	1	49347483	1833	9.96	0.41	12	0.09	373.00	9099.00	5400	20230406	-31.20	3570	20231027	4.06	5400	-31.20	20230406	3570	4.06	20231027	5400	-31.20	20230406	3570	4.06	20231027	1.85	N	015860	1000	498 억	1702760	N	N	3	N	N
131	20231108	150304	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3735	-15	5	-0.40	138231045	36848	58.34	3750	3775	3725	4875	2625	3750	3751.39	3.45	-15556	3823	3786	3743	3706	3663	3765	3685	499	1125	1000	2770	5	1	49347483	1843	10.01	0.41	12	0.07	373.00	9099.00	5400	20230406	-30.83	3570	20231027	4.62	5400	-30.83	20230406	3570	4.62	20231027	5400	-30.83	20230406	3570	4.62	20231027	1.85	N	015860	1000	498 억	1702760	N	N	0	N	N
132	20231108	140302	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3765	15	2	0.40	108162535	28814	45.62	3750	3775	3725	4875	2625	3750	3753.82	3.45	-11617	3823	3786	3743	3706	3663	3765	3685	499	1125	1000	2770	5	1	49347483	1858	10.09	0.41	12	0.06	373.00	9099.00	5400	20230406	-30.28	3570	20231027	5.46	5400	-30.28	20230406	3570	5.46	20231027	5400	-30.28	20230406	3570	5.46	20231027	1.85	N	015860	1000	498 억	1702760	N	N	0	N	N
133	20231108	130303	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3745	-5	5	-0.13	103414975	27551	43.62	3750	3775	3725	4875	2625	3750	3753.58	3.45	-11336	3823	3786	3743	3706	3663	3765	3685	499	1125	1000	2770	5	1	49347483	1848	10.04	0.41	12	0.06	373.00	9099.00	5400	20230406	-30.65	3570	20231027	4.90	5400	-30.65	20230406	3570	4.90	20231027	5400	-30.65	20230406	3570	4.90	20231027	1.85	N	015860	1000	498 억	1702760	N	N	0	N	N
134	20231108	120304	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3750	0	3	0.00	83701795	22298	35.31	3750	3775	3725	4875	2625	3750	3753.78	3.45	-7834	3823	3786	3743	3706	3663	3765	3685	499	1125	1000	2770	5	1	49347483	1851	10.05	0.41	12	0.05	373.00	9099.00	5400	20230406	-30.56	3570	20231027	5.04	5400	-30.56	20230406	3570	5.04	20231027	5400	-30.56	20230406	3570	5.04	20231027	1.85	N	015860	1000	498 억	1702760	N	N	0	N	N
135	20231108	110302	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3760	10	2	0.27	56628165	15081	23.88	3750	3775	3725	4875	2625	3750	3754.93	3.45	-4356	3823	3786	3743	3706	3663	3765	3685	499	1125	1000	2770	5	1	49347483	1855	10.08	0.41	12	0.03	373.00	9099.00	5400	20230406	-30.37	3570	20231027	5.32	5400	-30.37	20230406	3570	5.32	20231027	5400	-30.37	20230406	3570	5.32	20231027	1.85	N	015860	1000	498 억	1702760	N	N	0	N	N
136	20231108	100302	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3765	15	2	0.40	17228715	4582	7.25	3750	3775	3735	4875	2625	3750	3760.09	3.45	245	3823	3786	3743	3706	3663	3765	3685	499	1125	1000	2770	5	1	49347483	1858	10.09	0.41	12	0.01	373.00	9099.00	5400	20230406	-30.28	3570	20231027	5.46	5400	-30.28	20230406	3570	5.46	20231027	5400	-30.28	20230406	3570	5.46	20231027	1.85	N	015860	1000	498 억	1702760	N	N	0	N	N
137	20231108	090301	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3750	0	3	0.00	1995085	532	0.84	3750	3755	3735	4875	2625	3750	3750.16	3.45	474	3823	3786	3743	3706	3663	3765	3685	499	1125	1000	2770	5	1	49347483	1851	10.05	0.41	12	0.00	373.00	9099.00	5400	20230406	-30.56	3570	20231027	5.04	5400	-30.56	20230406	3570	5.04	20231027	5400	-30.56	20230406	3570	5.04	20231027	1.85	N	015860	1000	498 억	1702760	N	N	0	N	N
138	20231107	160302	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3750	-5	5	-0.13	235325375	62945	72.85	3770	3780	3700	4880	2630	3755	3738.59	3.48	-10715	3841	3797	3756	3712	3671	3820	3735	499	1125	1000	2770	5	1	49347483	1851	10.05	0.41	12	0.13	373.00	9099.00	5400	20230406	-30.56	3570	20231027	5.04	5400	-30.56	20230406	3570	5.04	20231027	5400	-30.56	20230406	3570	5.04	20231027	1.87	N	015860	1000	498 억	1714909	N	N	16	N	N
139	20231107	150303	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3740	-15	5	-0.40	228562145	61137	70.76	3770	3780	3700	4880	2630	3755	3738.52	3.48	-11855	3841	3797	3756	3712	3671	3820	3735	499	1125	1000	2770	5	1	49347483	1846	10.03	0.41	12	0.12	373.00	9099.00	5400	20230406	-30.74	3570	20231027	4.76	5400	-30.74	20230406	3570	4.76	20231027	5400	-30.74	20230406	3570	4.76	20231027	1.87	N	015860	1000	498 억	1714909	N	N	16	N	N
140	20231107	140304	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3740	-15	5	-0.40	211003110	56437	65.32	3770	3780	3700	4880	2630	3755	3738.74	3.48	-10423	3841	3797	3756	3712	3671	3820	3735	499	1125	1000	2770	5	1	49347483	1846	10.03	0.41	12	0.11	373.00	9099.00	5400	20230406	-30.74	3570	20231027	4.76	5400	-30.74	20230406	3570	4.76	20231027	5400	-30.74	20230406	3570	4.76	20231027	1.87	N	015860	1000	498 억	1714909	N	N	16	N	N
141	20231107	130302	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3710	-45	5	-1.20	203115295	54321	62.87	3770	3780	3700	4880	2630	3755	3739.17	3.48	-9735	3841	3797	3756	3712	3671	3820	3735	499	1125	1000	2770	5	1	49347483	1831	9.95	0.41	12	0.11	373.00	9099.00	5400	20230406	-31.30	3570	20231027	3.92	5400	-31.30	20230406	3570	3.92	20231027	5400	-31.30	20230406	3570	3.92	20231027	1.87	N	015860	1000	498 억	1714909	N	N	16	N	N
142	20231107	120301	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3725	-30	5	-0.80	187959990	50234	58.14	3770	3780	3700	4880	2630	3755	3741.69	3.48	-8577	3841	3797	3756	3712	3671	3820	3735	499	1125	1000	2770	5	1	49347483	1838	9.99	0.41	12	0.10	373.00	9099.00	5400	20230406	-31.02	3570	20231027	4.34	5400	-31.02	20230406	3570	4.34	20231027	5400	-31.02	20230406	3570	4.34	20231027	1.87	N	015860	1000	498 억	1714909	N	N	16	N	N
143	20231107	110301	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3775	20	2	0.53	96288660	25672	29.71	3770	3780	3710	4880	2630	3755	3750.73	3.48	-5246	3841	3797	3756	3712	3671	3820	3735	499	1125	1000	2770	5	1	49347483	1863	10.12	0.41	12	0.05	373.00	9099.00	5400	20230406	-30.09	3570	20231027	5.74	5400	-30.09	20230406	3570	5.74	20231027	5400	-30.09	20230406	3570	5.74	20231027	1.87	N	015860	1000	498 억	1714909	N	N	16	N	N
144	20231107	100305	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3775	20	2	0.53	77687360	20737	24.00	3770	3780	3710	4880	2630	3755	3746.32	3.48	-4754	3841	3797	3756	3712	3671	3820	3735	499	1125	1000	2770	5	1	49347483	1863	10.12	0.41	12	0.04	373.00	9099.00	5400	20230406	-30.09	3570	20231027	5.74	5400	-30.09	20230406	3570	5.74	20231027	5400	-30.09	20230406	3570	5.74	20231027	1.87	N	015860	1000	498 억	1714909	N	N	16	N	N
145	20231107	090258	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3730	-25	5	-0.67	14152895	3772	4.37	3770	3770	3710	4880	2630	3755	3752.09	3.48	-3124	3841	3797	3756	3712	3671	3820	3735	499	1125	1000	2770	5	1	49347483	1841	10.00	0.41	12	0.01	373.00	9099.00	5400	20230406	-30.93	3570	20231027	4.48	5400	-30.93	20230406	3570	4.48	20231027	5400	-30.93	20230406	3570	4.48	20231027	1.87	N	015860	1000	498 억	1714909	N	N	16	N	N
146	20231106	160256	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3755	50	2	1.35	325178215	86316	104.13	3720	3800	3715	4815	2595	3705	3767.30	3.44	15453	3791	3747	3711	3667	3631	3770	3690	499	1110	1000	2740	5	1	49347483	1853	10.07	0.41	12	0.17	373.00	9099.00	5400	20230406	-30.46	3570	20231027	5.18	5400	-30.46	20230406	3570	5.18	20231027	5400	-30.46	20230406	3570	5.18	20231027	1.89	N	015860	1000	498 억	1699265	N	N	16	N	N
147	20231106	150258	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3770	65	2	1.75	308804340	81959	98.88	3720	3800	3715	4815	2595	3705	3767.79	3.44	15201	3791	3747	3711	3667	3631	3770	3690	499	1110	1000	2740	5	1	49347483	1860	10.11	0.41	12	0.17	373.00	9099.00	5400	20230406	-30.19	3570	20231027	5.60	5400	-30.19	20230406	3570	5.60	20231027	5400	-30.19	20230406	3570	5.60	20231027	1.89	N	015860	1000	498 억	1699265	N	N	5	N	N
148	20231106	140256	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3765	60	2	1.62	283079055	75126	90.63	3720	3800	3715	4815	2595	3705	3768.06	3.44	16679	3791	3747	3711	3667	3631	3770	3690	499	1110	1000	2740	5	1	49347483	1858	10.09	0.41	12	0.15	373.00	9099.00	5400	20230406	-30.28	3570	20231027	5.46	5400	-30.28	20230406	3570	5.46	20231027	5400	-30.28	20230406	3570	5.46	20231027	1.89	N	015860	1000	498 억	1699265	N	N	5	N	N
149	20231106	130259	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3780	75	2	2.02	231376885	61387	74.06	3720	3800	3715	4815	2595	3705	3769.15	3.44	14001	3791	3747	3711	3667	3631	3770	3690	499	1110	1000	2740	5	1	49347483	1865	10.13	0.42	12	0.12	373.00	9099.00	5400	20230406	-30.00	3570	20231027	5.88	5400	-30.00	20230406	3570	5.88	20231027	5400	-30.00	20230406	3570	5.88	20231027	1.89	N	015860	1000	498 억	1699265	N	N	5	N	N
150	20231106	120258	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3770	65	2	1.75	204280475	54200	65.39	3720	3800	3715	4815	2595	3705	3769.01	3.44	14890	3791	3747	3711	3667	3631	3770	3690	499	1110	1000	2740	5	1	49347483	1860	10.11	0.41	12	0.11	373.00	9099.00	5400	20230406	-30.19	3570	20231027	5.60	5400	-30.19	20230406	3570	5.60	20231027	5400	-30.19	20230406	3570	5.60	20231027	1.89	N	015860	1000	498 억	1699265	N	N	5	N	N
151	20231106	110259	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3770	65	2	1.75	172326730	45727	55.17	3720	3800	3715	4815	2595	3705	3768.60	3.44	11375	3791	3747	3711	3667	3631	3770	3690	499	1110	1000	2740	5	1	49347483	1860	10.11	0.41	12	0.09	373.00	9099.00	5400	20230406	-30.19	3570	20231027	5.60	5400	-30.19	20230406	3570	5.60	20231027	5400	-30.19	20230406	3570	5.60	20231027	1.89	N	015860	1000	498 억	1699265	N	N	5	N	N
152	20231106	100245	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3780	75	2	2.02	130251000	34575	41.71	3720	3800	3715	4815	2595	3705	3767.20	3.44	10935	3791	3747	3711	3667	3631	3770	3690	499	1110	1000	2740	5	1	49347483	1865	10.13	0.42	12	0.07	373.00	9099.00	5400	20230406	-30.00	3570	20231027	5.88	5400	-30.00	20230406	3570	5.88	20231027	5400	-30.00	20230406	3570	5.88	20231027	1.89	N	015860	1000	498 억	1699265	N	N	5	N	N
153	20231106	090259	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3745	40	2	1.08	8451405	2263	2.73	3720	3745	3715	4815	2595	3705	3734.60	3.44	1347	3791	3747	3711	3667	3631	3770	3690	499	1110	1000	2740	5	1	49347483	1848	10.04	0.41	12	0.00	373.00	9099.00	5400	20230406	-30.65	3570	20231027	4.90	5400	-30.65	20230406	3570	4.90	20231027	5400	-30.65	20230406	3570	4.90	20231027	1.89	N	015860	1000	498 억	1699265	N	N	5	N	N
154	20231103	160254	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3705	30	2	0.82	307403535	82689	115.57	3675	3755	3675	4775	2575	3675	3717.59	3.43	4523	3745	3710	3675	3640	3605	3727	3657	499	1100	1000	2710	5	1	49347483	1828	9.93	0.41	12	0.17	373.00	9099.00	5400	20230406	-31.39	3570	20231027	3.78	5400	-31.39	20230406	3570	3.78	20231027	5400	-31.39	20230406	3570	3.78	20231027	1.92	N	015860	1000	498 억	1691841	N	N	5	N	N
155	20231103	150255	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3705	30	2	0.82	257961655	69348	96.92	3675	3755	3675	4775	2575	3675	3719.81	3.43	5092	3745	3710	3675	3640	3605	3727	3657	499	1100	1000	2710	5	1	49347483	1828	9.93	0.41	12	0.14	373.00	9099.00	5400	20230406	-31.39	3570	20231027	3.78	5400	-31.39	20230406	3570	3.78	20231027	5400	-31.39	20230406	3570	3.78	20231027	1.92	N	015860	1000	498 억	1691841	N	N	0	N	N
156	20231103	140256	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3740	65	2	1.77	201804945	54237	75.80	3675	3755	3675	4775	2575	3675	3720.80	3.43	1349	3745	3710	3675	3640	3605	3727	3657	499	1100	1000	2710	5	1	49347483	1846	10.03	0.41	12	0.11	373.00	9099.00	5400	20230406	-30.74	3570	20231027	4.76	5400	-30.74	20230406	3570	4.76	20231027	5400	-30.74	20230406	3570	4.76	20231027	1.92	N	015860	1000	498 억	1691841	N	N	0	N	N
157	20231103	130254	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3730	55	2	1.50	187161630	50313	70.32	3675	3755	3675	4775	2575	3675	3719.95	3.43	3720	3745	3710	3675	3640	3605	3727	3657	499	1100	1000	2710	5	1	49347483	1841	10.00	0.41	12	0.10	373.00	9099.00	5400	20230406	-30.93	3570	20231027	4.48	5400	-30.93	20230406	3570	4.48	20231027	5400	-30.93	20230406	3570	4.48	20231027	1.92	N	015860	1000	498 억	1691841	N	N	0	N	N
158	20231103	120254	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3755	80	2	2.18	140690260	37881	52.94	3675	3755	3675	4775	2575	3675	3714.01	3.43	2781	3745	3710	3675	3640	3605	3727	3657	499	1100	1000	2710	5	1	49347483	1853	10.07	0.41	12	0.08	373.00	9099.00	5400	20230406	-30.46	3570	20231027	5.18	5400	-30.46	20230406	3570	5.18	20231027	5400	-30.46	20230406	3570	5.18	20231027	1.92	N	015860	1000	498 억	1691841	N	N	0	N	N
159	20231103	110257	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3740	65	2	1.77	99682970	26925	37.63	3675	3740	3675	4775	2575	3675	3702.25	3.43	3117	3745	3710	3675	3640	3605	3727	3657	499	1100	1000	2710	5	1	49347483	1846	10.03	0.41	12	0.05	373.00	9099.00	5400	20230406	-30.74	3570	20231027	4.76	5400	-30.74	20230406	3570	4.76	20231027	5400	-30.74	20230406	3570	4.76	20231027	1.92	N	015860	1000	498 억	1691841	N	N	0	N	N
160	20231103	100253	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3705	30	2	0.82	68081600	18434	25.76	3675	3735	3675	4775	2575	3675	3693.26	3.43	-254	3745	3710	3675	3640	3605	3727	3657	499	1100	1000	2710	5	1	49347483	1828	9.93	0.41	12	0.04	373.00	9099.00	5400	20230406	-31.39	3570	20231027	3.78	5400	-31.39	20230406	3570	3.78	20231027	5400	-31.39	20230406	3570	3.78	20231027	1.92	N	015860	1000	498 억	1691841	N	N	0	N	N
161	20231103	090253	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3695	20	2	0.54	24352765	6625	9.26	3675	3695	3675	4775	2575	3675	3675.89	3.43	1258	3745	3710	3675	3640	3605	3727	3657	499	1100	1000	2710	5	1	49347483	1823	9.91	0.41	12	0.01	373.00	9099.00	5400	20230406	-31.57	3570	20231027	3.50	5400	-31.57	20230406	3570	3.50	20231027	5400	-31.57	20230406	3570	3.50	20231027	1.92	N	015860	1000	498 억	1691841	N	N	0	N	N
162	20231102	160252	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3675	40	2	1.10	261208555	71238	105.85	3645	3710	3640	4725	2545	3635	3666.70	3.43	-1459	3708	3671	3653	3616	3598	3662	3607	499	1090	1000	2680	5	1	49347483	1814	9.85	0.40	12	0.14	373.00	9099.00	5400	20230406	-31.94	3570	20231027	2.94	5400	-31.94	20230406	3570	2.94	20231027	5400	-31.94	20230406	3570	2.94	20231027	1.92	N	015860	1000	498 억	1690894	N	N	0	N	N
163	20231102	150256	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3655	20	2	0.55	238275540	64998	96.57	3645	3710	3640	4725	2545	3635	3665.89	3.43	-2538	3708	3671	3653	3616	3598	3662	3607	499	1090	1000	2680	5	1	49347483	1804	9.80	0.40	12	0.13	373.00	9099.00	5400	20230406	-32.31	3570	20231027	2.38	5400	-32.31	20230406	3570	2.38	20231027	5400	-32.31	20230406	3570	2.38	20231027	1.92	N	015860	1000	498 억	1690894	N	N	0	N	N
164	20231102	140252	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3665	30	2	0.83	193253355	52699	78.30	3645	3710	3640	4725	2545	3635	3667.12	3.43	-1159	3708	3671	3653	3616	3598	3662	3607	499	1090	1000	2680	5	1	49347483	1809	9.83	0.40	12	0.11	373.00	9099.00	5400	20230406	-32.13	3570	20231027	2.66	5400	-32.13	20230406	3570	2.66	20231027	5400	-32.13	20230406	3570	2.66	20231027	1.92	N	015860	1000	498 억	1690894	N	N	0	N	N
165	20231102	130253	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3660	25	2	0.69	161752890	44068	65.48	3645	3710	3640	4725	2545	3635	3670.53	3.43	-143	3708	3671	3653	3616	3598	3662	3607	499	1090	1000	2680	5	1	49347483	1806	9.81	0.40	12	0.09	373.00	9099.00	5400	20230406	-32.22	3570	20231027	2.52	5400	-32.22	20230406	3570	2.52	20231027	5400	-32.22	20230406	3570	2.52	20231027	1.92	N	015860	1000	498 억	1690894	N	N	0	N	N
166	20231102	120250	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3660	25	2	0.69	103127555	28002	41.61	3645	3710	3645	4725	2545	3635	3682.86	3.43	-2597	3708	3671	3653	3616	3598	3662	3607	499	1090	1000	2680	5	1	49347483	1806	9.81	0.40	12	0.06	373.00	9099.00	5400	20230406	-32.22	3570	20231027	2.52	5400	-32.22	20230406	3570	2.52	20231027	5400	-32.22	20230406	3570	2.52	20231027	1.92	N	015860	1000	498 억	1690894	N	N	0	N	N
167	20231102	110251	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3695	60	2	1.65	76900085	20849	30.98	3645	3710	3645	4725	2545	3635	3688.43	3.43	-2751	3708	3671	3653	3616	3598	3662	3607	499	1090	1000	2680	5	1	49347483	1823	9.91	0.41	12	0.04	373.00	9099.00	5400	20230406	-31.57	3570	20231027	3.50	5400	-31.57	20230406	3570	3.50	20231027	5400	-31.57	20230406	3570	3.50	20231027	1.92	N	015860	1000	498 억	1690894	N	N	0	N	N
168	20231102	100251	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3700	65	2	1.79	25057625	6831	10.15	3645	3700	3645	4725	2545	3635	3668.22	3.43	-297	3708	3671	3653	3616	3598	3662	3607	499	1090	1000	2680	5	1	49347483	1826	9.92	0.41	12	0.01	373.00	9099.00	5400	20230406	-31.48	3570	20231027	3.64	5400	-31.48	20230406	3570	3.64	20231027	5400	-31.48	20230406	3570	3.64	20231027	1.92	N	015860	1000	498 억	1690894	N	N	0	N	N
169	20231102	090255	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3645	10	2	0.28	4310315	1179	1.75	3645	3670	3645	4725	2545	3635	3655.91	3.43	50	3708	3671	3653	3616	3598	3662	3607	499	1090	1000	2680	5	1	49347483	1799	9.77	0.40	12	0.00	373.00	9099.00	5400	20230406	-32.50	3570	20231027	2.10	5400	-32.50	20230406	3570	2.10	20231027	5400	-32.50	20230406	3570	2.10	20231027	1.92	N	015860	1000	498 억	1690894	N	N	0	N	N
170	20231101	160252	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3635	-10	5	-0.27	246314245	67253	76.33	3650	3690	3635	4735	2555	3645	3662.51	3.45	-13845	3818	3731	3683	3596	3548	3707	3572	499	1090	1000	2690	5	1	49347483	1794	9.75	0.40	12	0.14	373.00	9099.00	5400	20230406	-32.69	3570	20231027	1.82	5400	-32.69	20230406	3570	1.82	20231027	5400	-32.69	20230406	3570	1.82	20231027	1.93	N	015860	1000	498 억	1702654	N	N	0	N	N
171	20231101	150252	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3650	5	2	0.14	222921735	60823	69.03	3650	3690	3635	4735	2555	3645	3665.09	3.45	-12325	3818	3731	3683	3596	3548	3707	3572	499	1090	1000	2690	5	1	49347483	1801	9.79	0.40	12	0.12	373.00	9099.00	5400	20230406	-32.41	3570	20231027	2.24	5400	-32.41	20230406	3570	2.24	20231027	5400	-32.41	20230406	3570	2.24	20231027	1.93	N	015860	1000	498 억	1702654	N	N	0	N	N
172	20231101	140249	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3645	0	3	0.00	203277290	55431	62.91	3650	3690	3635	4735	2555	3645	3667.21	3.45	-9793	3818	3731	3683	3596	3548	3707	3572	499	1090	1000	2690	5	1	49347483	1799	9.77	0.40	12	0.11	373.00	9099.00	5400	20230406	-32.50	3570	20231027	2.10	5400	-32.50	20230406	3570	2.10	20231027	5400	-32.50	20230406	3570	2.10	20231027	1.93	N	015860	1000	498 억	1702654	N	N	0	N	N
173	20231101	130252	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3660	15	2	0.41	173859195	47358	53.75	3650	3690	3650	4735	2555	3645	3671.17	3.45	-6840	3818	3731	3683	3596	3548	3707	3572	499	1090	1000	2690	5	1	49347483	1806	9.81	0.40	12	0.10	373.00	9099.00	5400	20230406	-32.22	3570	20231027	2.52	5400	-32.22	20230406	3570	2.52	20231027	5400	-32.22	20230406	3570	2.52	20231027	1.93	N	015860	1000	498 억	1702654	N	N	0	N	N
174	20231101	120256	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3665	20	2	0.55	130195010	35481	40.27	3650	3690	3650	4735	2555	3645	3669.43	3.45	-4271	3818	3731	3683	3596	3548	3707	3572	499	1090	1000	2690	5	1	49347483	1809	9.83	0.40	12	0.07	373.00	9099.00	5400	20230406	-32.13	3570	20231027	2.66	5400	-32.13	20230406	3570	2.66	20231027	5400	-32.13	20230406	3570	2.66	20231027	1.93	N	015860	1000	498 억	1702654	N	N	0	N	N
175	20231101	110257	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3675	30	2	0.82	69057345	18797	21.33	3650	3690	3650	4735	2555	3645	3673.85	3.45	-221	3818	3731	3683	3596	3548	3707	3572	499	1090	1000	2690	5	1	49347483	1814	9.85	0.40	12	0.04	373.00	9099.00	5400	20230406	-31.94	3570	20231027	2.94	5400	-31.94	20230406	3570	2.94	20231027	5400	-31.94	20230406	3570	2.94	20231027	1.93	N	015860	1000	498 억	1702654	N	N	0	N	N
176	20231101	100254	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3675	30	2	0.82	21469730	5847	6.64	3650	3685	3650	4735	2555	3645	3671.92	3.45	2397	3818	3731	3683	3596	3548	3707	3572	499	1090	1000	2690	5	1	49347483	1814	9.85	0.40	12	0.01	373.00	9099.00	5400	20230406	-31.94	3570	20231027	2.94	5400	-31.94	20230406	3570	2.94	20231027	5400	-31.94	20230406	3570	2.94	20231027	1.93	N	015860	1000	498 억	1702654	N	N	0	N	N
177	20231101	090255	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3660	15	2	0.41	2378765	651	0.74	3650	3660	3650	4735	2555	3645	3654.02	3.45	49	3818	3731	3683	3596	3548	3707	3572	499	1090	1000	2690	5	1	49347483	1806	9.81	0.40	12	0.00	373.00	9099.00	5400	20230406	-32.22	3570	20231027	2.52	5400	-32.22	20230406	3570	2.52	20231027	5400	-32.22	20230406	3570	2.52	20231027	1.93	N	015860	1000	498 억	1702654	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History