KissMeData/003690/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160153	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7730	-310	5	-3.86	4931052530	631537	328.57	8040	8040	7700	10450	5630	8040	7808.03	31.59	-104641	8253	8146	8083	7976	7913	8115	7945	704	2410	500	6110	10	1	140822939	10886	8.09	0.43	12	0.45	955.00	17860.00	8190	20231129	-5.62	5481	20230103	41.03	8190	-5.62	20231129	5481	41.03	20230103	9230	-16.25	20231113	6430	20.22	20230103	0.06	N	003690	500	704 억	44478961	N	N	1600	N	N
3	20231130	150153	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7730	-310	5	-3.86	4403069940	563333	293.09	8040	8040	7700	10450	5630	8040	7816.11	31.59	-91541	8253	8146	8083	7976	7913	8115	7945	704	2410	500	6110	10	1	140822939	10886	8.09	0.43	12	0.40	955.00	17860.00	8190	20231129	-5.62	5481	20230103	41.03	8190	-5.62	20231129	5481	41.03	20230103	9230	-16.25	20231113	6430	20.22	20230103	0.06	N	003690	500	704 억	44478961	N	N	0	N	N
4	20231130	140153	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7740	-300	5	-3.73	3681364220	469935	244.50	8040	8040	7720	10450	5630	8040	7833.77	31.59	-87864	8253	8146	8083	7976	7913	8115	7945	704	2410	500	6110	10	1	140822939	10900	8.10	0.43	12	0.33	955.00	17860.00	8190	20231129	-5.49	5481	20230103	41.22	8190	-5.49	20231129	5481	41.22	20230103	9230	-16.14	20231113	6430	20.37	20230103	0.06	N	003690	500	704 억	44478961	N	N	0	N	N
5	20231130	130152	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7800	-240	5	-2.99	2985530780	380295	197.86	8040	8040	7800	10450	5630	8040	7850.57	31.59	-76525	8253	8146	8083	7976	7913	8115	7945	704	2410	500	6110	10	1	140822939	10984	8.17	0.44	12	0.27	955.00	17860.00	8190	20231129	-4.76	5481	20230103	42.31	8190	-4.76	20231129	5481	42.31	20230103	9230	-15.49	20231113	6430	21.31	20230103	0.06	N	003690	500	704 억	44478961	N	N	0	N	N
6	20231130	120154	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7840	-200	5	-2.49	2480842050	315806	164.31	8040	8040	7810	10450	5630	8040	7855.59	31.59	-62048	8253	8146	8083	7976	7913	8115	7945	704	2410	500	6110	10	1	140822939	11041	8.21	0.44	12	0.22	955.00	17860.00	8190	20231129	-4.27	5481	20230103	43.04	8190	-4.27	20231129	5481	43.04	20230103	9230	-15.06	20231113	6430	21.93	20230103	0.06	N	003690	500	704 억	44478961	N	N	0	N	N
7	20231130	110153	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7840	-200	5	-2.49	2018486980	256879	133.65	8040	8040	7810	10450	5630	8040	7857.73	31.59	-48382	8253	8146	8083	7976	7913	8115	7945	704	2410	500	6110	10	1	140822939	11041	8.21	0.44	12	0.18	955.00	17860.00	8190	20231129	-4.27	5481	20230103	43.04	8190	-4.27	20231129	5481	43.04	20230103	9230	-15.06	20231113	6430	21.93	20230103	0.06	N	003690	500	704 억	44478961	N	N	0	N	N
8	20231130	100153	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7860	-180	5	-2.24	1434201890	182391	94.89	8040	8040	7810	10450	5630	8040	7863.34	31.59	-16743	8253	8146	8083	7976	7913	8115	7945	704	2410	500	6110	10	1	140822939	11069	8.23	0.44	12	0.13	955.00	17860.00	8190	20231129	-4.03	5481	20230103	43.40	8190	-4.03	20231129	5481	43.40	20230103	9230	-14.84	20231113	6430	22.24	20230103	0.06	N	003690	500	704 억	44478961	N	N	0	N	N
9	20231130	090154	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7960	-80	5	-1.00	48139540	6011	3.13	8040	8040	7960	10450	5630	8040	8008.57	31.59	-5009	8253	8146	8083	7976	7913	8115	7945	704	2410	500	6110	10	1	140822939	11210	8.34	0.45	12	0.00	955.00	17860.00	8190	20231129	-2.81	5481	20230103	45.23	8190	-2.81	20231129	5481	45.23	20230103	9230	-13.76	20231113	6430	23.79	20230103	0.06	N	003690	500	704 억	44478961	N	N	0	N	N
10	20231129	160152	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8040	-60	5	-0.74	1555404630	191575	88.79	8120	8190	8020	10530	5670	8100	8119.05	31.60	27625	8260	8180	8050	7970	7840	8220	8010	704	2430	500	6150	10	1	140822939	11322	8.42	0.45	12	0.14	955.00	17860.00	8190	20231129	-1.83	5481	20230103	46.69	8190	-1.83	20231129	5481	46.69	20230103	9230	-12.89	20231113	6430	25.04	20230103	0.06	N	003690	500	704 억	44501651	N	N	154	N	N
11	20231129	150153	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8040	-60	5	-0.74	1469029670	180828	83.81	8120	8190	8020	10530	5670	8100	8123.91	31.60	26142	8260	8180	8050	7970	7840	8220	8010	704	2430	500	6150	10	1	140822939	11322	8.42	0.45	12	0.13	955.00	17860.00	8190	20231129	-1.83	5481	20230103	46.69	8190	-1.83	20231129	5481	46.69	20230103	9230	-12.89	20231113	6430	25.04	20230103	0.06	N	003690	500	704 억	44501651	N	N	154	N	N
12	20231129	140152	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8060	-40	5	-0.49	1324311740	162841	75.47	8120	8190	8020	10530	5670	8100	8132.54	31.60	21734	8260	8180	8050	7970	7840	8220	8010	704	2430	500	6150	10	1	140822939	11350	8.44	0.45	12	0.12	955.00	17860.00	8190	20231129	-1.59	5481	20230103	47.05	8190	-1.59	20231129	5481	47.05	20230103	9230	-12.68	20231113	6430	25.35	20230103	0.06	N	003690	500	704 억	44501651	N	N	154	N	N
13	20231129	130155	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8070	-30	5	-0.37	1236542890	151958	70.43	8120	8190	8020	10530	5670	8100	8137.40	31.60	19891	8260	8180	8050	7970	7840	8220	8010	704	2430	500	6150	10	1	140822939	11364	8.45	0.45	12	0.11	955.00	17860.00	8190	20231129	-1.47	5481	20230103	47.24	8190	-1.47	20231129	5481	47.24	20230103	9230	-12.57	20231113	6430	25.51	20230103	0.06	N	003690	500	704 억	44501651	N	N	154	N	N
14	20231129	120152	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8030	-70	5	-0.86	1157536150	142133	65.87	8120	8190	8020	10530	5670	8100	8144.04	31.60	16328	8260	8180	8050	7970	7840	8220	8010	704	2430	500	6150	10	1	140822939	11308	8.41	0.45	12	0.10	955.00	17860.00	8190	20231129	-1.95	5481	20230103	46.51	8190	-1.95	20231129	5481	46.51	20230103	9230	-13.00	20231113	6430	24.88	20230103	0.06	N	003690	500	704 억	44501651	N	N	154	N	N
15	20231129	110152	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8170	70	2	0.86	953256520	116895	54.18	8120	8190	8080	10530	5670	8100	8154.81	31.60	14823	8260	8180	8050	7970	7840	8220	8010	704	2430	500	6150	10	1	140822939	11505	8.55	0.46	12	0.08	955.00	17860.00	8190	20231129	-0.24	5481	20230103	49.06	8190	-0.24	20231129	5481	49.06	20230103	9230	-11.48	20231113	6430	27.06	20230103	0.06	N	003690	500	704 억	44501651	N	N	154	N	N
16	20231129	100152	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8140	40	2	0.49	549319870	67443	31.26	8120	8190	8080	10530	5670	8100	8144.95	31.60	3766	8260	8180	8050	7970	7840	8220	8010	704	2430	500	6150	10	1	140822939	11463	8.52	0.46	12	0.05	955.00	17860.00	8190	20231129	-0.61	5481	20230103	48.51	8190	-0.61	20231129	5481	48.51	20230103	9230	-11.81	20231113	6430	26.59	20230103	0.06	N	003690	500	704 억	44501651	N	N	154	N	N
17	20231129	090151	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8120	20	2	0.25	67721460	8359	3.87	8120	8120	8080	10530	5670	8100	8101.62	31.60	-5297	8260	8180	8050	7970	7840	8220	8010	704	2430	500	6150	10	1	140822939	11435	8.50	0.45	12	0.01	955.00	17860.00	8130	20231128	-0.12	5481	20230103	48.15	8130	-0.12	20231128	5481	48.15	20230103	9230	-12.03	20231113	6430	26.28	20230103	0.06	N	003690	500	704 억	44501651	N	N	154	N	N
18	20231128	160154	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8100	160	2	2.02	1740451250	215361	64.99	7940	8130	7920	10320	5560	7940	8081.55	31.63	13988	8086	8012	7926	7852	7766	8050	7890	704	2380	500	6030	10	1	140822939	11407	8.48	0.45	12	0.15	955.00	17860.00	8130	20231128	-0.37	5481	20230103	47.78	8130	-0.37	20231128	5481	47.78	20230103	9230	-12.24	20231113	6430	25.97	20230103	0.06	N	003690	500	704 억	44542514	N	N	154	N	N
19	20231128	150145	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8070	130	2	1.64	1629309020	201570	60.83	7940	8130	7920	10320	5560	7940	8083.09	31.63	18033	8086	8012	7926	7852	7766	8050	7890	704	2380	500	6030	10	1	140822939	11364	8.45	0.45	12	0.14	955.00	17860.00	8130	20231128	-0.74	5481	20230103	47.24	8130	-0.74	20231128	5481	47.24	20230103	9230	-12.57	20231113	6430	25.51	20230103	0.06	N	003690	500	704 억	44542514	N	N	282	N	N
20	20231128	140151	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8090	150	2	1.89	1293805120	159933	48.26	7940	8130	7920	10320	5560	7940	8089.67	31.63	23192	8086	8012	7926	7852	7766	8050	7890	704	2380	500	6030	10	1	140822939	11393	8.47	0.45	12	0.11	955.00	17860.00	8130	20231128	-0.49	5481	20230103	47.60	8130	-0.49	20231128	5481	47.60	20230103	9230	-12.35	20231113	6430	25.82	20230103	0.06	N	003690	500	704 억	44542514	N	N	282	N	N
21	20231128	130152	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8110	170	2	2.14	1069755280	132261	39.91	7940	8130	7920	10320	5560	7940	8088.21	31.63	24595	8086	8012	7926	7852	7766	8050	7890	704	2380	500	6030	10	1	140822939	11421	8.49	0.45	12	0.09	955.00	17860.00	8130	20231128	-0.25	5481	20230103	47.97	8130	-0.25	20231128	5481	47.97	20230103	9230	-12.13	20231113	6430	26.13	20230103	0.06	N	003690	500	704 억	44542514	N	N	282	N	N
22	20231128	120152	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8100	160	2	2.02	903953780	111799	33.74	7940	8130	7920	10320	5560	7940	8085.53	31.63	27409	8086	8012	7926	7852	7766	8050	7890	704	2380	500	6030	10	1	140822939	11407	8.48	0.45	12	0.08	955.00	17860.00	8130	20231128	-0.37	5481	20230103	47.78	8130	-0.37	20231128	5481	47.78	20230103	9230	-12.24	20231113	6430	25.97	20230103	0.06	N	003690	500	704 억	44542514	N	N	282	N	N
23	20231128	110152	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8080	140	2	1.76	729170110	90204	27.22	7940	8130	7920	10320	5560	7940	8083.57	31.63	26673	8086	8012	7926	7852	7766	8050	7890	704	2380	500	6030	10	1	140822939	11378	8.46	0.45	12	0.06	955.00	17860.00	8130	20231128	-0.62	5481	20230103	47.42	8130	-0.62	20231128	5481	47.42	20230103	9230	-12.46	20231113	6430	25.66	20230103	0.06	N	003690	500	704 억	44542514	N	N	282	N	N
24	20231128	100152	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8080	140	2	1.76	377408420	46793	14.12	7940	8100	7920	10320	5560	7940	8065.49	31.63	13089	8086	8012	7926	7852	7766	8050	7890	704	2380	500	6030	10	1	140822939	11378	8.46	0.45	12	0.03	955.00	17860.00	8100	20231128	-0.25	5481	20230103	47.42	8100	-0.25	20231128	5481	47.42	20230103	9230	-12.46	20231113	6430	25.66	20230103	0.06	N	003690	500	704 억	44542514	N	N	282	N	N
25	20231128	090151	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7940	0	3	0.00	7110640	896	0.27	7940	7940	7920	10320	5560	7940	7935.98	31.63	76	8086	8012	7926	7852	7766	8050	7890	704	2380	500	6030	10	1	140822939	11181	8.31	0.44	12	0.00	955.00	17860.00	8000	20231127	-0.75	5481	20230103	44.86	8000	-0.75	20231127	5481	44.86	20230103	9230	-13.98	20231113	6430	23.48	20230103	0.06	N	003690	500	704 억	44542514	N	N	282	N	N
26	20231127	160153	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7940	50	2	0.63	2623273380	329640	146.66	7880	8000	7840	10250	5530	7890	7957.99	31.69	-21264	8036	7962	7856	7782	7676	8000	7820	704	2360	500	5990	10	1	140822939	11181	8.31	0.44	12	0.23	955.00	17860.00	8000	20231127	-0.75	5481	20230103	44.86	8000	-0.75	20231127	5481	44.86	20230103	9230	-13.98	20231113	6430	23.48	20230103	0.06	N	003690	500	704 억	44622599	N	N	264	N	N
27	20231127	150151	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7990	100	2	1.27	2520150730	316693	140.90	7880	8000	7840	10250	5530	7890	7957.71	31.69	-19847	8036	7962	7856	7782	7676	8000	7820	704	2360	500	5990	10	1	140822939	11252	8.37	0.45	12	0.22	955.00	17860.00	8000	20231127	-0.12	5481	20230103	45.78	8000	-0.12	20231127	5481	45.78	20230103	9230	-13.43	20231113	6430	24.26	20230103	0.06	N	003690	500	704 억	44622599	N	N	0	N	N
28	20231127	140152	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7950	60	2	0.76	2084669700	262094	116.61	7880	8000	7840	10250	5530	7890	7953.90	31.69	-13828	8036	7962	7856	7782	7676	8000	7820	704	2360	500	5990	10	1	140822939	11195	8.32	0.45	12	0.19	955.00	17860.00	8000	20231127	-0.62	5481	20230103	45.05	8000	-0.62	20231127	5481	45.05	20230103	9230	-13.87	20231113	6430	23.64	20230103	0.06	N	003690	500	704 억	44622599	N	N	0	N	N
29	20231127	130152	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7970	80	2	1.01	1718671340	216132	96.16	7880	8000	7840	10250	5530	7890	7951.95	31.69	-8627	8036	7962	7856	7782	7676	8000	7820	704	2360	500	5990	10	1	140822939	11224	8.35	0.45	12	0.15	955.00	17860.00	8000	20231127	-0.38	5481	20230103	45.41	8000	-0.38	20231127	5481	45.41	20230103	9230	-13.65	20231113	6430	23.95	20230103	0.06	N	003690	500	704 억	44622599	N	N	0	N	N
30	20231127	120153	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7980	90	2	1.14	1362892120	171484	76.30	7880	8000	7840	10250	5530	7890	7947.63	31.69	957	8036	7962	7856	7782	7676	8000	7820	704	2360	500	5990	10	1	140822939	11238	8.36	0.45	12	0.12	955.00	17860.00	8000	20231127	-0.25	5481	20230103	45.59	8000	-0.25	20231127	5481	45.59	20230103	9230	-13.54	20231113	6430	24.11	20230103	0.06	N	003690	500	704 억	44622599	N	N	0	N	N
31	20231127	110151	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7910	20	2	0.25	898598960	113059	50.30	7880	8000	7840	10250	5530	7890	7948.05	31.69	4893	8036	7962	7856	7782	7676	8000	7820	704	2360	500	5990	10	1	140822939	11139	8.28	0.44	12	0.08	955.00	17860.00	8000	20231127	-1.12	5481	20230103	44.32	8000	-1.12	20231127	5481	44.32	20230103	9230	-14.30	20231113	6430	23.02	20230103	0.06	N	003690	500	704 억	44622599	N	N	0	N	N
32	20231127	100151	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7980	90	2	1.14	375694330	47260	21.03	7880	7980	7840	10250	5530	7890	7949.52	31.69	-838	8036	7962	7856	7782	7676	8000	7820	704	2360	500	5990	10	1	140822939	11238	8.36	0.45	12	0.03	955.00	17860.00	7980	20231127	0.00	5481	20230103	45.59	7980	0.00	20231127	5481	45.59	20230103	9230	-13.54	20231113	6430	24.11	20230103	0.06	N	003690	500	704 억	44622599	N	N	0	N	N
33	20231127	090149	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7880	-10	5	-0.13	18780780	2389	1.06	7880	7890	7840	10250	5530	7890	7861.36	31.69	-1362	8036	7962	7856	7782	7676	8000	7820	704	2360	500	5990	10	1	140822939	11097	8.25	0.44	12	0.00	955.00	17860.00	7930	20231124	-0.63	5481	20230103	43.77	7930	-0.63	20231124	5481	43.77	20230103	9230	-14.63	20231113	6430	22.55	20230103	0.06	N	003690	500	704 억	44622599	N	N	0	N	N
34	20231124	160150	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7890	170	2	2.20	1762813400	224096	93.63	7780	7930	7750	10030	5410	7720	7866.32	31.69	33297	7933	7826	7763	7656	7593	7795	7625	704	2310	500	5860	10	1	140822939	11111	8.26	0.44	12	0.16	955.00	17860.00	7930	20231124	-0.50	5481	20230103	43.95	7930	-0.50	20231124	5481	43.95	20230103	9230	-14.52	20231113	6430	22.71	20230103	0.07	N	003690	500	704 억	44627850	N	N	39	N	N
35	20231124	150152	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7880	160	2	2.07	1707628060	217098	90.71	7780	7930	7750	10030	5410	7720	7865.70	31.69	33638	7933	7826	7763	7656	7593	7795	7625	704	2310	500	5860	10	1	140822939	11097	8.25	0.44	12	0.15	955.00	17860.00	7930	20231124	-0.63	5481	20230103	43.77	7930	-0.63	20231124	5481	43.77	20230103	9230	-14.63	20231113	6430	22.55	20230103	0.07	N	003690	500	704 억	44627850	N	N	39	N	N
36	20231124	140151	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7870	150	2	1.94	1425480200	181278	75.74	7780	7930	7750	10030	5410	7720	7863.50	31.69	32773	7933	7826	7763	7656	7593	7795	7625	704	2310	500	5860	10	1	140822939	11083	8.24	0.44	12	0.13	955.00	17860.00	7930	20231124	-0.76	5481	20230103	43.59	7930	-0.76	20231124	5481	43.59	20230103	9230	-14.73	20231113	6430	22.40	20230103	0.07	N	003690	500	704 억	44627850	N	N	39	N	N
37	20231124	130151	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7910	190	2	2.46	1205132240	153429	64.11	7780	7920	7750	10030	5410	7720	7854.66	31.69	28734	7933	7826	7763	7656	7593	7795	7625	704	2310	500	5860	10	1	140822939	11139	8.28	0.44	12	0.11	955.00	17860.00	7920	20231124	-0.13	5481	20230103	44.32	7920	-0.13	20231124	5481	44.32	20230103	9230	-14.30	20231113	6430	23.02	20230103	0.07	N	003690	500	704 억	44627850	N	N	39	N	N
38	20231124	120151	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7870	150	2	1.94	1036228410	132019	55.16	7780	7920	7750	10030	5410	7720	7849.09	31.69	24456	7933	7826	7763	7656	7593	7795	7625	704	2310	500	5860	10	1	140822939	11083	8.24	0.44	12	0.09	955.00	17860.00	7920	20231124	-0.63	5481	20230103	43.59	7920	-0.63	20231124	5481	43.59	20230103	9230	-14.73	20231113	6430	22.40	20230103	0.07	N	003690	500	704 억	44627850	N	N	39	N	N
39	20231124	110151	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7890	170	2	2.20	815130370	104009	43.46	7780	7900	7750	10030	5410	7720	7837.11	31.69	23307	7933	7826	7763	7656	7593	7795	7625	704	2310	500	5860	10	1	140822939	11111	8.26	0.44	12	0.07	955.00	17860.00	7900	20231124	-0.13	5481	20230103	43.95	7900	-0.13	20231124	5481	43.95	20230103	9230	-14.52	20231113	6430	22.71	20230103	0.07	N	003690	500	704 억	44627850	N	N	39	N	N
40	20231124	100149	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7820	100	2	1.30	380630960	48773	20.38	7780	7830	7750	10030	5410	7720	7804.13	31.69	10445	7933	7826	7763	7656	7593	7795	7625	704	2310	500	5860	10	1	140822939	11012	8.19	0.44	12	0.03	955.00	17860.00	7880	20231121	-0.76	5481	20230103	42.67	7880	-0.76	20231121	5481	42.67	20230103	9230	-15.28	20231113	6430	21.62	20230103	0.07	N	003690	500	704 억	44627850	N	N	39	N	N
41	20231124	090150	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7750	30	2	0.39	12423920	1598	0.67	7780	7780	7750	10030	5410	7720	7774.67	31.69	-647	7933	7826	7763	7656	7593	7795	7625	704	2310	500	5860	10	1	140822939	10914	8.12	0.43	12	0.00	955.00	17860.00	7880	20231121	-1.65	5481	20230103	41.40	7880	-1.65	20231121	5481	41.40	20230103	9230	-16.03	20231113	6430	20.53	20230103	0.07	N	003690	500	704 억	44627850	N	N	39	N	N
42	20231123	160149	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7720	-50	5	-0.64	1846513290	238699	76.65	7870	7870	7700	10100	5440	7770	7735.75	31.69	-30065	7990	7880	7770	7660	7550	7825	7605	704	2330	500	5900	10	1	140822939	10872	6.89	0.37	12	0.17	1121.00	20973.00	7880	20231121	-2.03	5481	20230103	40.85	7880	-2.03	20231121	5481	40.85	20230103	9230	-16.36	20231113	6430	20.06	20230103	0.06	N	003690	500	704 억	44623195	N	N	39	N	N
43	20231123	150152	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7740	-30	5	-0.39	1760034950	227502	73.06	7870	7870	7700	10100	5440	7770	7736.35	31.69	-28689	7990	7880	7770	7660	7550	7825	7605	704	2330	500	5900	10	1	140822939	10900	6.90	0.37	12	0.16	1121.00	20973.00	7880	20231121	-1.78	5481	20230103	41.22	7880	-1.78	20231121	5481	41.22	20230103	9230	-16.14	20231113	6430	20.37	20230103	0.06	N	003690	500	704 억	44623195	N	N	17	N	N
44	20231123	140152	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7710	-60	5	-0.77	1518462640	196200	63.00	7870	7870	7700	10100	5440	7770	7739.36	31.69	-29760	7990	7880	7770	7660	7550	7825	7605	704	2330	500	5900	10	1	140822939	10857	6.88	0.37	12	0.14	1121.00	20973.00	7880	20231121	-2.16	5481	20230103	40.67	7880	-2.16	20231121	5481	40.67	20230103	9230	-16.47	20231113	6430	19.91	20230103	0.06	N	003690	500	704 억	44623195	N	N	17	N	N
45	20231123	130151	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7710	-60	5	-0.77	1205154800	155562	49.95	7870	7870	7710	10100	5440	7770	7747.10	31.69	-26933	7990	7880	7770	7660	7550	7825	7605	704	2330	500	5900	10	1	140822939	10857	6.88	0.37	12	0.11	1121.00	20973.00	7880	20231121	-2.16	5481	20230103	40.67	7880	-2.16	20231121	5481	40.67	20230103	9230	-16.47	20231113	6430	19.91	20230103	0.06	N	003690	500	704 억	44623195	N	N	17	N	N
46	20231123	120150	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7740	-30	5	-0.39	896609880	115591	37.12	7870	7870	7720	10100	5440	7770	7756.74	31.69	-25057	7990	7880	7770	7660	7550	7825	7605	704	2330	500	5900	10	1	140822939	10900	6.90	0.37	12	0.08	1121.00	20973.00	7880	20231121	-1.78	5481	20230103	41.22	7880	-1.78	20231121	5481	41.22	20230103	9230	-16.14	20231113	6430	20.37	20230103	0.06	N	003690	500	704 억	44623195	N	N	17	N	N
47	20231123	110152	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7760	-10	5	-0.13	612244220	78834	25.32	7870	7870	7740	10100	5440	7770	7766.25	31.69	-21227	7990	7880	7770	7660	7550	7825	7605	704	2330	500	5900	10	1	140822939	10928	6.92	0.37	12	0.06	1121.00	20973.00	7880	20231121	-1.52	5481	20230103	41.58	7880	-1.52	20231121	5481	41.58	20230103	9230	-15.93	20231113	6430	20.68	20230103	0.06	N	003690	500	704 억	44623195	N	N	17	N	N
48	20231123	100151	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7750	-20	5	-0.26	339303530	43608	14.00	7870	7870	7740	10100	5440	7770	7780.76	31.69	-14483	7990	7880	7770	7660	7550	7825	7605	704	2330	500	5900	10	1	140822939	10914	6.91	0.37	12	0.03	1121.00	20973.00	7880	20231121	-1.65	5481	20230103	41.40	7880	-1.65	20231121	5481	41.40	20230103	9230	-16.03	20231113	6430	20.53	20230103	0.06	N	003690	500	704 억	44623195	N	N	17	N	N
49	20231123	090151	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7790	20	2	0.26	53977530	6897	2.21	7870	7870	7770	10100	5440	7770	7826.23	31.69	-1619	7990	7880	7770	7660	7550	7825	7605	704	2330	500	5900	10	1	140822939	10970	6.95	0.37	12	0.00	1121.00	20973.00	7880	20231121	-1.14	5481	20230103	42.13	7880	-1.14	20231121	5481	42.13	20230103	9230	-15.60	20231113	6430	21.15	20230103	0.06	N	003690	500	704 억	44623195	N	N	17	N	N
50	20231122	160147	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7770	50	2	0.65	2418712500	311325	108.77	7790	7880	7660	10030	5410	7720	7769.11	31.70	-62566	7953	7836	7763	7646	7573	7800	7610	704	2310	500	5860	10	1	140822939	10942	6.93	0.37	12	0.22	1121.00	20973.00	7880	20231121	-1.40	5481	20230103	41.76	7880	0.00	20231121	5481	41.76	20230103	9230	-15.82	20231113	6430	20.84	20230103	0.06	N	003690	500	704 억	44647648	N	N	17	N	N
51	20231122	150150	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7800	80	2	1.04	2292815070	295152	103.12	7790	7880	7660	10030	5410	7720	7768.27	31.70	-64485	7953	7836	7763	7646	7573	7800	7610	704	2310	500	5860	10	1	140822939	10984	6.96	0.37	12	0.21	1121.00	20973.00	7880	20231121	-1.02	5481	20230103	42.31	7880	0.00	20231121	5481	42.31	20230103	9230	-15.49	20231113	6430	21.31	20230103	0.06	N	003690	500	704 억	44647648	N	N	972	N	N
52	20231122	140147	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7770	50	2	0.65	1796615530	231539	80.89	7790	7880	7660	10030	5410	7720	7759.47	31.70	-55224	7953	7836	7763	7646	7573	7800	7610	704	2310	500	5860	10	1	140822939	10942	6.93	0.37	12	0.16	1121.00	20973.00	7880	20231121	-1.40	5481	20230103	41.76	7880	0.00	20231121	5481	41.76	20230103	9230	-15.82	20231113	6430	20.84	20230103	0.06	N	003690	500	704 억	44647648	N	N	972	N	N
53	20231122	130155	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7780	60	2	0.78	1629521180	210063	73.39	7790	7880	7660	10030	5410	7720	7757.32	31.70	-48507	7953	7836	7763	7646	7573	7800	7610	704	2310	500	5860	10	1	140822939	10956	6.94	0.37	12	0.15	1121.00	20973.00	7880	20231121	-1.27	5481	20230103	41.94	7880	0.00	20231121	5481	41.94	20230103	9230	-15.71	20231113	6430	21.00	20230103	0.06	N	003690	500	704 억	44647648	N	N	972	N	N
54	20231122	120152	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7750	30	2	0.39	1439819500	185641	64.86	7790	7880	7660	10030	5410	7720	7755.95	31.70	-39778	7953	7836	7763	7646	7573	7800	7610	704	2310	500	5860	10	1	140822939	10914	6.91	0.37	12	0.13	1121.00	20973.00	7880	20231121	-1.65	5481	20230103	41.40	7880	0.00	20231121	5481	41.40	20230103	9230	-16.03	20231113	6430	20.53	20230103	0.06	N	003690	500	704 억	44647648	N	N	972	N	N
55	20231122	110157	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7810	90	2	1.17	1034824510	133672	46.70	7790	7810	7660	10030	5410	7720	7741.54	31.70	-32396	7953	7836	7763	7646	7573	7800	7610	704	2310	500	5860	10	1	140822939	10998	6.97	0.37	12	0.09	1121.00	20973.00	7880	20231121	-0.89	5481	20230103	42.49	7880	-0.89	20231121	5481	42.49	20230103	9230	-15.38	20231113	6430	21.46	20230103	0.06	N	003690	500	704 억	44647648	N	N	972	N	N
56	20231122	100153	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7700	-20	5	-0.26	662823380	85719	29.95	7790	7790	7660	10030	5410	7720	7732.53	31.70	-26906	7953	7836	7763	7646	7573	7800	7610	704	2310	500	5860	10	1	140822939	10843	6.87	0.37	12	0.06	1121.00	20973.00	7880	20231121	-2.28	5481	20230103	40.49	7880	-2.28	20231121	5481	40.49	20230103	9230	-16.58	20231113	6430	19.75	20230103	0.06	N	003690	500	704 억	44647648	N	N	972	N	N
57	20231122	090148	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7760	40	2	0.52	141019940	18104	6.33	7790	7790	7720	10030	5410	7720	7789.82	31.70	-2785	7953	7836	7763	7646	7573	7800	7610	704	2310	500	5860	10	1	140822939	10928	6.92	0.37	12	0.01	1121.00	20973.00	7880	20231121	-1.52	5481	20230103	41.58	7880	-1.52	20231121	5481	41.58	20230103	9230	-15.93	20231113	6430	20.68	20230103	0.06	N	003690	500	704 억	44647648	N	N	972	N	N
58	20231121	160149	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7720	-20	5	-0.26	2209900460	284277	85.59	7750	7880	7690	10060	5420	7740	7773.76	31.70	-29475	7920	7830	7670	7580	7420	7750	7500	704	2320	500	5880	10	1	140822939	10872	6.89	0.37	12	0.20	1121.00	20973.00	7880	20231121	-2.03	5481	20230103	40.85	7880	-2.03	20231121	5481	40.85	20230103	9230	-16.36	20231113	6430	20.06	20230103	0.06	N	003690	500	704 억	44637036	N	N	972	N	N
59	20231121	150149	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7760	20	2	0.26	2021711130	259924	78.26	7750	7880	7690	10060	5420	7740	7778.09	31.70	-18357	7920	7830	7670	7580	7420	7750	7500	704	2320	500	5880	10	1	140822939	10928	6.92	0.37	12	0.18	1121.00	20973.00	7880	20231121	-1.52	5481	20230103	41.58	7880	-1.52	20231121	5481	41.58	20230103	9230	-15.93	20231113	6430	20.68	20230103	0.06	N	003690	500	704 억	44637036	N	N	58	N	N
60	20231121	140146	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7770	30	2	0.39	1809828050	232610	70.03	7750	7880	7690	10060	5420	7740	7780.53	31.70	-14991	7920	7830	7670	7580	7420	7750	7500	704	2320	500	5880	10	1	140822939	10942	6.93	0.37	12	0.17	1121.00	20973.00	7880	20231121	-1.40	5481	20230103	41.76	7880	-1.40	20231121	5481	41.76	20230103	9230	-15.82	20231113	6430	20.84	20230103	0.06	N	003690	500	704 억	44637036	N	N	58	N	N
61	20231121	130148	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7790	50	2	0.65	1600209340	205669	61.92	7750	7880	7690	10060	5420	7740	7780.51	31.70	-14048	7920	7830	7670	7580	7420	7750	7500	704	2320	500	5880	10	1	140822939	10970	6.95	0.37	12	0.15	1121.00	20973.00	7880	20231121	-1.14	5481	20230103	42.13	7880	-1.14	20231121	5481	42.13	20230103	9230	-15.60	20231113	6430	21.15	20230103	0.06	N	003690	500	704 억	44637036	N	N	58	N	N
62	20231121	120148	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7750	10	2	0.13	1392007790	178846	53.84	7750	7880	7690	10060	5420	7740	7783.28	31.70	-21199	7920	7830	7670	7580	7420	7750	7500	704	2320	500	5880	10	1	140822939	10914	6.91	0.37	12	0.13	1121.00	20973.00	7880	20231121	-1.65	5481	20230103	41.40	7880	-1.65	20231121	5481	41.40	20230103	9230	-16.03	20231113	6430	20.53	20230103	0.06	N	003690	500	704 억	44637036	N	N	58	N	N
63	20231121	110147	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7750	10	2	0.13	1085011500	139196	41.91	7750	7880	7690	10060	5420	7740	7794.86	31.70	-22616	7920	7830	7670	7580	7420	7750	7500	704	2320	500	5880	10	1	140822939	10914	6.91	0.37	12	0.10	1121.00	20973.00	7880	20231121	-1.65	5481	20230103	41.40	7880	-1.65	20231121	5481	41.40	20230103	9230	-16.03	20231113	6430	20.53	20230103	0.06	N	003690	500	704 억	44637036	N	N	58	N	N
64	20231121	100145	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7830	90	2	1.16	819824300	105160	31.66	7750	7880	7690	10060	5420	7740	7795.99	31.70	-12588	7920	7830	7670	7580	7420	7750	7500	704	2320	500	5880	10	1	140822939	11026	6.98	0.37	12	0.07	1121.00	20973.00	7880	20231121	-0.63	5481	20230103	42.86	7880	-0.63	20231121	5481	42.86	20230103	9230	-15.17	20231113	6430	21.77	20230103	0.06	N	003690	500	704 억	44637036	N	N	58	N	N
65	20231121	090146	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7700	-40	5	-0.52	41587640	5393	1.62	7750	7750	7690	10060	5420	7740	7711.26	31.70	-1961	7920	7830	7670	7580	7420	7750	7500	704	2320	500	5880	10	1	140822939	10843	6.87	0.37	12	0.00	1121.00	20973.00	7867	20231113	-2.12	5481	20230103	40.49	7867	-2.12	20231113	5481	40.49	20230103	9230	-16.58	20231113	6430	19.75	20230103	0.06	N	003690	500	704 억	44637036	N	N	58	N	N
66	20231120	160146	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7740	0	3	0.00	2542435460	330708	45.00	7750	7760	7510	10060	5420	7740	7687.77	31.73	-48654	7962	7851	7629	7518	7296	7906	7573	704	2320	500	5880	10	1	140822939	10900	6.90	0.37	12	0.23	1121.00	20973.00	7867	20231113	-1.61	5481	20230103	41.22	7867	-1.61	20231113	5481	41.22	20230103	9230	-16.14	20231113	6430	20.37	20230103	0.06	N	003690	500	704 억	44689324	N	N	58	N	N
67	20231120	150147	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7730	-10	5	-0.13	2384411950	310267	42.22	7750	7760	7510	10060	5420	7740	7684.94	31.73	-42316	7962	7851	7629	7518	7296	7906	7573	704	2320	500	5880	10	1	140822939	10886	6.90	0.37	12	0.22	1121.00	20973.00	7867	20231113	-1.74	5481	20230103	41.03	7867	-1.74	20231113	5481	41.03	20230103	9230	-16.25	20231113	6430	20.22	20230103	0.06	N	003690	500	704 억	44689324	N	N	0	N	N
68	20231120	140147	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7680	-60	5	-0.78	1709890350	222860	30.32	7750	7760	7510	10060	5420	7740	7672.33	31.73	-62874	7962	7851	7629	7518	7296	7906	7573	704	2320	500	5880	10	1	140822939	10815	6.85	0.37	12	0.16	1121.00	20973.00	7867	20231113	-2.38	5481	20230103	40.12	7867	-2.38	20231113	5481	40.12	20230103	9230	-16.79	20231113	6430	19.44	20230103	0.06	N	003690	500	704 억	44689324	N	N	0	N	N
69	20231120	130147	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7680	-60	5	-0.78	1461517490	190499	25.92	7750	7760	7510	10060	5420	7740	7671.86	31.73	-61784	7962	7851	7629	7518	7296	7906	7573	704	2320	500	5880	10	1	140822939	10815	6.85	0.37	12	0.14	1121.00	20973.00	7867	20231113	-2.38	5481	20230103	40.12	7867	-2.38	20231113	5481	40.12	20230103	9230	-16.79	20231113	6430	19.44	20230103	0.06	N	003690	500	704 억	44689324	N	N	0	N	N
70	20231120	120146	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7720	-20	5	-0.26	1274203940	166166	22.61	7750	7760	7510	10060	5420	7740	7668.04	31.73	-48385	7962	7851	7629	7518	7296	7906	7573	704	2320	500	5880	10	1	140822939	10872	6.89	0.37	12	0.12	1121.00	20973.00	7867	20231113	-1.87	5481	20230103	40.85	7867	-1.87	20231113	5481	40.85	20230103	9230	-16.36	20231113	6430	20.06	20230103	0.06	N	003690	500	704 억	44689324	N	N	0	N	N
71	20231120	110146	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7710	-30	5	-0.39	1159971760	151339	20.59	7750	7760	7510	10060	5420	7740	7664.47	31.73	-41751	7962	7851	7629	7518	7296	7906	7573	704	2320	500	5880	10	1	140822939	10857	6.88	0.37	12	0.11	1121.00	20973.00	7867	20231113	-2.00	5481	20230103	40.67	7867	-2.00	20231113	5481	40.67	20230103	9230	-16.47	20231113	6430	19.91	20230103	0.06	N	003690	500	704 억	44689324	N	N	0	N	N
72	20231120	100146	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7670	-70	5	-0.90	905712070	118388	16.11	7750	7760	7510	10060	5420	7740	7649.98	31.73	-32852	7962	7851	7629	7518	7296	7906	7573	704	2320	500	5880	10	1	140822939	10801	6.84	0.37	12	0.08	1121.00	20973.00	7867	20231113	-2.50	5481	20230103	39.94	7867	-2.50	20231113	5481	39.94	20230103	9230	-16.90	20231113	6430	19.28	20230103	0.06	N	003690	500	704 억	44689324	N	N	0	N	N
73	20231120	090147	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7720	-20	5	-0.26	219544920	28328	3.85	7750	7760	7710	10060	5420	7740	7750.29	31.73	-659	7962	7851	7629	7518	7296	7906	7573	704	2320	500	5880	10	1	140822939	10872	6.89	0.37	12	0.02	1121.00	20973.00	7867	20231113	-1.87	5481	20230103	40.85	7867	-1.87	20231113	5481	40.85	20230103	9230	-16.36	20231113	6430	20.06	20230103	0.06	N	003690	500	704 억	44689324	N	N	0	N	N
74	20231117	160148	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	9080	460	2	5.34	7634903350	853769	377.50	8700	9080	8690	11200	6040	8620	8941.13	31.65	201038	8786	8702	8616	8532	8446	8745	8575	704	2580	500	6550	10	1	140822939	12787	8.10	0.43	12	0.61	1121.00	20973.00	9230	20231113	-1.63	6430	20230103	41.21	9230	-1.63	20231113	6430	41.21	20230103	9230	-1.63	20231113	6430	41.21	20230103	0.06	N	003690	500	704 억	44570653	N	N	232	N	N
75	20231117	150149	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	9030	410	2	4.76	6813531140	763024	337.37	8700	9050	8690	11200	6040	8620	8929.64	31.65	195163	8786	8702	8616	8532	8446	8745	8575	704	2580	500	6550	10	1	140822939	12716	8.06	0.43	12	0.54	1121.00	20973.00	9230	20231113	-2.17	6430	20230103	40.44	9230	-2.17	20231113	6430	40.44	20230103	9230	-2.17	20231113	6430	40.44	20230103	0.06	N	003690	500	704 억	44570653	N	N	232	N	N
76	20231117	140149	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	9010	390	2	4.52	5253409090	590148	260.94	8700	9050	8690	11200	6040	8620	8901.85	31.65	156545	8786	8702	8616	8532	8446	8745	8575	704	2580	500	6550	10	1	140822939	12688	8.04	0.43	12	0.42	1121.00	20973.00	9230	20231113	-2.38	6430	20230103	40.12	9230	-2.38	20231113	6430	40.12	20230103	9230	-2.38	20231113	6430	40.12	20230103	0.06	N	003690	500	704 억	44570653	N	N	232	N	N
77	20231117	130148	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8940	320	2	3.71	4511253900	507537	224.41	8700	9050	8690	11200	6040	8620	8888.52	31.65	144751	8786	8702	8616	8532	8446	8745	8575	704	2580	500	6550	10	1	140822939	12590	7.98	0.43	12	0.36	1121.00	20973.00	9230	20231113	-3.14	6430	20230103	39.04	9230	-3.14	20231113	6430	39.04	20230103	9230	-3.14	20231113	6430	39.04	20230103	0.06	N	003690	500	704 억	44570653	N	N	232	N	N
78	20231117	120149	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	9010	390	2	4.52	3874053330	436612	193.05	8700	9030	8690	11200	6040	8620	8872.99	31.65	128851	8786	8702	8616	8532	8446	8745	8575	704	2580	500	6550	10	1	140822939	12688	8.04	0.43	12	0.31	1121.00	20973.00	9230	20231113	-2.38	6430	20230103	40.12	9230	-2.38	20231113	6430	40.12	20230103	9230	-2.38	20231113	6430	40.12	20230103	0.06	N	003690	500	704 억	44570653	N	N	232	N	N
79	20231117	110149	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8950	330	2	3.83	2704633380	306587	135.56	8700	8960	8690	11200	6040	8620	8821.75	31.65	85061	8786	8702	8616	8532	8446	8745	8575	704	2580	500	6550	10	1	140822939	12604	7.98	0.43	12	0.22	1121.00	20973.00	9230	20231113	-3.03	6430	20230103	39.19	9230	-3.03	20231113	6430	39.19	20230103	9230	-3.03	20231113	6430	39.19	20230103	0.06	N	003690	500	704 억	44570653	N	N	232	N	N
80	20231117	100149	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8870	250	2	2.90	1936615890	220263	97.39	8700	8900	8690	11200	6040	8620	8792.29	31.65	76838	8786	8702	8616	8532	8446	8745	8575	704	2580	500	6550	10	1	140822939	12491	7.91	0.42	12	0.16	1121.00	20973.00	9230	20231113	-3.90	6430	20230103	37.95	9230	-3.90	20231113	6430	37.95	20230103	9230	-3.90	20231113	6430	37.95	20230103	0.06	N	003690	500	704 억	44570653	N	N	232	N	N
81	20231117	090149	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8770	150	2	1.74	259837810	29772	13.16	8700	8790	8690	11200	6040	8620	8727.59	31.65	20471	8786	8702	8616	8532	8446	8745	8575	704	2580	500	6550	10	1	140822939	12350	7.82	0.42	12	0.02	1121.00	20973.00	9230	20231113	-4.98	6430	20230103	36.39	9230	-4.98	20231113	6430	36.39	20230103	9230	-4.98	20231113	6430	36.39	20230103	0.06	N	003690	500	704 억	44570653	N	N	232	N	N
82	20231116	160148	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8620	30	2	0.35	1842828120	214041	18.68	8590	8700	8530	11160	6020	8590	8609.70	31.67	-11761	8970	8780	8600	8410	8230	8690	8320	704	2570	500	6520	10	1	140822939	12139	7.69	0.41	12	0.15	1121.00	20973.00	9230	20231113	-6.61	6360	20221114	35.53	9230	-6.61	20231113	6430	34.06	20230103	9230	-6.61	20231113	6430	34.06	20230103	0.05	N	003690	500	704 억	44597698	N	N	1	N	N
83	20231116	150149	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8690	100	2	1.16	1490217620	173294	15.12	8590	8700	8530	11160	6020	8590	8599.36	31.67	-9032	8970	8780	8600	8410	8230	8690	8320	704	2570	500	6520	10	1	140822939	12238	7.75	0.41	12	0.12	1121.00	20973.00	9230	20231113	-5.85	6360	20221114	36.64	9230	-5.85	20231113	6430	35.15	20230103	9230	-5.85	20231113	6430	35.15	20230103	0.05	N	003690	500	704 억	44597698	N	N	1	N	N
84	20231116	140148	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8650	60	2	0.70	1171733370	136546	11.91	8590	8680	8530	11160	6020	8590	8581.23	31.67	-12073	8970	8780	8600	8410	8230	8690	8320	704	2570	500	6520	10	1	140822939	12181	7.72	0.41	12	0.10	1121.00	20973.00	9230	20231113	-6.28	6360	20221114	36.01	9230	-6.28	20231113	6430	34.53	20230103	9230	-6.28	20231113	6430	34.53	20230103	0.05	N	003690	500	704 억	44597698	N	N	1	N	N
85	20231116	130149	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8600	10	2	0.12	961736230	112229	9.79	8590	8630	8530	11160	6020	8590	8569.40	31.67	-15327	8970	8780	8600	8410	8230	8690	8320	704	2570	500	6520	10	1	140822939	12111	7.67	0.41	12	0.08	1121.00	20973.00	9230	20231113	-6.83	6360	20221114	35.22	9230	-6.83	20231113	6430	33.75	20230103	9230	-6.83	20231113	6430	33.75	20230103	0.05	N	003690	500	704 억	44597698	N	N	1	N	N
86	20231116	120148	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8570	-20	5	-0.23	802514330	93689	8.17	8590	8630	8530	11160	6020	8590	8565.72	31.67	-16919	8970	8780	8600	8410	8230	8690	8320	704	2570	500	6520	10	1	140822939	12069	7.64	0.41	12	0.07	1121.00	20973.00	9230	20231113	-7.15	6360	20221114	34.75	9230	-7.15	20231113	6430	33.28	20230103	9230	-7.15	20231113	6430	33.28	20230103	0.05	N	003690	500	704 억	44597698	N	N	1	N	N
87	20231116	110148	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8550	-40	5	-0.47	352435200	41053	3.58	8590	8630	8540	11160	6020	8590	8584.88	31.67	-8041	8970	8780	8600	8410	8230	8690	8320	704	2570	500	6520	10	1	140822939	12040	7.63	0.41	12	0.03	1121.00	20973.00	9230	20231113	-7.37	6360	20221114	34.43	9230	-7.37	20231113	6430	32.97	20230103	9230	-7.37	20231113	6430	32.97	20230103	0.05	N	003690	500	704 억	44597698	N	N	1	N	N
88	20231116	100145	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8540	-50	5	-0.58	34313610	3997	0.35	8590	8590	8540	11160	6020	8590	8584.80	31.67	-241	8970	8780	8600	8410	8230	8690	8320	704	2570	500	6520	10	1	140822939	12026	7.62	0.41	12	0.00	1121.00	20973.00	9230	20231113	-7.48	6360	20221114	34.28	9230	-7.48	20231113	6430	32.81	20230103	9230	-7.48	20231113	6430	32.81	20230103	0.05	N	003690	500	704 억	44597698	N	N	1	N	N
89	20231116	090145	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8590	0	3	0.00	0	0	0.00	0	0	0	11160	6020	8590	0.00	31.67	0	8970	8780	8600	8410	8230	8690	8320	704	2570	500	6520	10	1	140822939	12097	7.66	0.41	12	0.00	1121.00	20973.00	9230	20231113	-6.93	6360	20221114	35.06	9230	-6.93	20231113	6430	33.59	20230103	9230	-6.93	20231113	6430	33.59	20230103	0.05	N	003690	500	704 억	44597698	N	N	1	N	N
90	20231115	160142	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8590	-450	5	-4.98	9791889410	1143826	554.17	8790	8790	8420	11750	6330	9040	8560.64	31.80	-342555	9240	9140	9070	8970	8900	9105	8935	704	2710	500	6870	10	1	140822939	12097	7.66	0.41	12	0.81	1121.00	20973.00	9230	20231113	-6.93	6266	20221111	37.09	9230	-6.93	20231113	6430	33.59	20230103	9230	-6.93	20231113	6430	33.59	20230103	0.06	N	003690	500	704 억	44780970	N	N	1	N	N
91	20231115	150149	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8560	-480	5	-5.31	9440600200	1102830	534.31	8790	8790	8420	11750	6330	9040	8560.34	31.80	-343274	9240	9140	9070	8970	8900	9105	8935	704	2710	500	6870	10	1	140822939	12054	7.64	0.41	12	0.78	1121.00	20973.00	9230	20231113	-7.26	6266	20221111	36.61	9230	-7.26	20231113	6430	33.13	20230103	9230	-7.26	20231113	6430	33.13	20230103	0.06	N	003690	500	704 억	44780970	N	N	134	N	N
92	20231115	140150	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8540	-500	5	-5.53	8782769520	1025924	497.05	8790	8790	8420	11750	6330	9040	8560.84	31.80	-326348	9240	9140	9070	8970	8900	9105	8935	704	2710	500	6870	10	1	140822939	12026	7.62	0.41	12	0.73	1121.00	20973.00	9230	20231113	-7.48	6266	20221111	36.29	9230	-7.48	20231113	6430	32.81	20230103	9230	-7.48	20231113	6430	32.81	20230103	0.06	N	003690	500	704 억	44780970	N	N	134	N	N
93	20231115	130150	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8540	-500	5	-5.53	7865105020	918481	444.99	8790	8790	8420	11750	6330	9040	8563.17	31.80	-308492	9240	9140	9070	8970	8900	9105	8935	704	2710	500	6870	10	1	140822939	12026	7.62	0.41	12	0.65	1121.00	20973.00	9230	20231113	-7.48	6266	20221111	36.29	9230	-7.48	20231113	6430	32.81	20230103	9230	-7.48	20231113	6430	32.81	20230103	0.06	N	003690	500	704 억	44780970	N	N	134	N	N
94	20231115	120150	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8570	-470	5	-5.20	7169919110	837092	405.56	8790	8790	8420	11750	6330	9040	8565.27	31.80	-277061	9240	9140	9070	8970	8900	9105	8935	704	2710	500	6870	10	1	140822939	12069	7.64	0.41	12	0.59	1121.00	20973.00	9230	20231113	-7.15	6266	20221111	36.77	9230	-7.15	20231113	6430	33.28	20230103	9230	-7.15	20231113	6430	33.28	20230103	0.06	N	003690	500	704 억	44780970	N	N	134	N	N
95	20231115	110152	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8670	-370	5	-4.09	5848059000	683150	330.98	8790	8790	8420	11750	6330	9040	8560.43	31.80	-240740	9240	9140	9070	8970	8900	9105	8935	704	2710	500	6870	10	1	140822939	12209	7.73	0.41	12	0.49	1121.00	20973.00	9230	20231113	-6.07	6266	20221111	38.37	9230	-6.07	20231113	6430	34.84	20230103	9230	-6.07	20231113	6430	34.84	20230103	0.06	N	003690	500	704 억	44780970	N	N	134	N	N
96	20231115	100149	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8540	-500	5	-5.53	3858035120	452551	219.25	8790	8790	8420	11750	6330	9040	8525.08	31.80	-132390	9240	9140	9070	8970	8900	9105	8935	704	2710	500	6870	10	1	140822939	12026	7.62	0.41	12	0.32	1121.00	20973.00	9230	20231113	-7.48	6266	20221111	36.29	9230	-7.48	20231113	6430	32.81	20230103	9230	-7.48	20231113	6430	32.81	20230103	0.06	N	003690	500	704 억	44780970	N	N	134	N	N
97	20231115	090149	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8630	-410	5	-4.54	331098770	38050	18.43	8790	8790	8600	11750	6330	9040	8701.68	31.80	-5924	9240	9140	9070	8970	8900	9105	8935	704	2710	500	6870	10	1	140822939	12153	7.70	0.41	12	0.03	1121.00	20973.00	9230	20231113	-6.50	6266	20221111	37.73	9230	-6.50	20231113	6430	34.21	20230103	9230	-6.50	20231113	6430	34.21	20230103	0.06	N	003690	500	704 억	44780970	N	N	134	N	N
98	20231114	160149	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	9040	-60	5	-0.66	1775249370	195971	40.89	9140	9170	9000	11830	6370	9100	9058.75	31.83	-16215	9420	9260	9070	8910	8720	9340	8990	704	2730	500	6910	10	1	140822939	12730	8.06	0.43	12	0.14	1121.00	20973.00	9230	20231113	-2.06	6266	20221110	44.27	9230	-2.06	20231113	6430	40.59	20230103	9230	-2.06	20231113	6430	40.59	20230103	0.07	N	003690	500	704 억	44823058	N	N	134	N	N
99	20231114	150148	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	9040	-60	5	-0.66	1657774550	182974	38.18	9140	9170	9000	11830	6370	9100	9060.16	31.83	-13587	9420	9260	9070	8910	8720	9340	8990	704	2730	500	6910	10	1	140822939	12730	8.06	0.43	12	0.13	1121.00	20973.00	9230	20231113	-2.06	6266	20221110	44.27	9230	-2.06	20231113	6430	40.59	20230103	9230	-2.06	20231113	6430	40.59	20230103	0.07	N	003690	500	704 억	44823058	N	N	173	N	N
100	20231114	140148	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	9050	-50	5	-0.55	1457642950	160845	33.56	9140	9170	9000	11830	6370	9100	9062.41	31.83	-17495	9420	9260	9070	8910	8720	9340	8990	704	2730	500	6910	10	1	140822939	12744	8.07	0.43	12	0.11	1121.00	20973.00	9230	20231113	-1.95	6266	20221110	44.43	9230	-1.95	20231113	6430	40.75	20230103	9230	-1.95	20231113	6430	40.75	20230103	0.07	N	003690	500	704 억	44823058	N	N	173	N	N
101	20231114	130148	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	9040	-60	5	-0.66	1320123650	145652	30.39	9140	9170	9000	11830	6370	9100	9063.55	31.83	-17398	9420	9260	9070	8910	8720	9340	8990	704	2730	500	6910	10	1	140822939	12730	8.06	0.43	12	0.10	1121.00	20973.00	9230	20231113	-2.06	6266	20221110	44.27	9230	-2.06	20231113	6430	40.59	20230103	9230	-2.06	20231113	6430	40.59	20230103	0.07	N	003690	500	704 억	44823058	N	N	173	N	N
102	20231114	120148	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	9020	-80	5	-0.88	1168067930	128808	26.88	9140	9170	9000	11830	6370	9100	9068.29	31.83	-18671	9420	9260	9070	8910	8720	9340	8990	704	2730	500	6910	10	1	140822939	12702	8.05	0.43	12	0.09	1121.00	20973.00	9230	20231113	-2.28	6266	20221110	43.95	9230	-2.28	20231113	6430	40.28	20230103	9230	-2.28	20231113	6430	40.28	20230103	0.07	N	003690	500	704 억	44823058	N	N	173	N	N
103	20231114	110150	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	9030	-70	5	-0.77	826880500	90967	18.98	9140	9170	9020	11830	6370	9100	9089.90	31.83	-9044	9420	9260	9070	8910	8720	9340	8990	704	2730	500	6910	10	1	140822939	12716	8.06	0.43	12	0.06	1121.00	20973.00	9230	20231113	-2.17	6266	20221110	44.11	9230	-2.17	20231113	6430	40.44	20230103	9230	-2.17	20231113	6430	40.44	20230103	0.07	N	003690	500	704 억	44823058	N	N	173	N	N
104	20231114	100148	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	9060	-40	5	-0.44	579251630	63619	13.27	9140	9170	9020	11830	6370	9100	9105.01	31.83	-9628	9420	9260	9070	8910	8720	9340	8990	704	2730	500	6910	10	1	140822939	12759	8.08	0.43	12	0.05	1121.00	20973.00	9230	20231113	-1.84	6266	20221110	44.59	9230	-1.84	20231113	6430	40.90	20230103	9230	-1.84	20231113	6430	40.90	20230103	0.07	N	003690	500	704 억	44823058	N	N	173	N	N
105	20231114	090147	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	9080	-20	5	-0.22	25951390	2846	0.59	9140	9140	9080	11830	6370	9100	9118.55	31.83	-840	9420	9260	9070	8910	8720	9340	8990	704	2730	500	6910	10	1	140822939	12787	8.10	0.43	12	0.00	1121.00	20973.00	9230	20231113	-1.63	6266	20221110	44.91	9230	-1.63	20231113	6430	41.21	20230103	9230	-1.63	20231113	6430	41.21	20230103	0.07	N	003690	500	704 억	44823058	N	N	173	N	N
106	20231113	160147	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	9100	230	2	2.59	4364824490	478845	451.95	8880	9230	8880	11530	6210	8870	9115.32	31.75	150919	8970	8920	8840	8790	8710	8945	8815	704	2660	500	6740	10	1	140822939	12815	8.12	0.43	12	0.34	1121.00	20973.00	9230	20231113	-1.41	6266	20221110	45.23	9230	-1.41	20231113	6430	41.52	20230103	9230	-1.41	20231113	6430	41.52	20230103	0.08	N	003690	500	704 억	44717797	N	N	173	N	N
107	20231113	150147	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	9090	220	2	2.48	4211187670	461961	436.01	8880	9230	8880	11530	6210	8870	9115.89	31.75	149555	8970	8920	8840	8790	8710	8945	8815	704	2660	500	6740	10	1	140822939	12801	8.11	0.43	12	0.33	1121.00	20973.00	9230	20231113	-1.52	6266	20221110	45.07	9230	-1.52	20231113	6430	41.37	20230103	9230	-1.52	20231113	6430	41.37	20230103	0.08	N	003690	500	704 억	44717797	N	N	3970	N	N
108	20231113	140147	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	9090	220	2	2.48	3781550690	414741	391.44	8880	9230	8880	11530	6210	8870	9117.86	31.75	129795	8970	8920	8840	8790	8710	8945	8815	704	2660	500	6740	10	1	140822939	12801	8.11	0.43	12	0.29	1121.00	20973.00	9230	20231113	-1.52	6266	20221110	45.07	9230	-1.52	20231113	6430	41.37	20230103	9230	-1.52	20231113	6430	41.37	20230103	0.08	N	003690	500	704 억	44717797	N	N	3970	N	N
109	20231113	130146	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	9130	260	2	2.93	3361534270	368625	347.92	8880	9230	8880	11530	6210	8870	9119.12	31.75	118894	8970	8920	8840	8790	8710	8945	8815	704	2660	500	6740	10	1	140822939	12857	8.14	0.44	12	0.26	1121.00	20973.00	9230	20231113	-1.08	6266	20221110	45.71	9230	-1.08	20231113	6430	41.99	20230103	9230	-1.08	20231113	6430	41.99	20230103	0.08	N	003690	500	704 억	44717797	N	N	3970	N	N
110	20231113	120146	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	9160	290	2	3.27	3028660050	332142	313.48	8880	9230	8880	11530	6210	8870	9118.57	31.75	112333	8970	8920	8840	8790	8710	8945	8815	704	2660	500	6740	10	1	140822939	12899	8.17	0.44	12	0.24	1121.00	20973.00	9230	20231113	-0.76	6266	20221110	46.19	9230	-0.76	20231113	6430	42.46	20230103	9230	-0.76	20231113	6430	42.46	20230103	0.08	N	003690	500	704 억	44717797	N	N	3970	N	N
111	20231113	110145	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	9160	290	2	3.27	2391562460	262812	248.05	8880	9220	8880	11530	6210	8870	9099.90	31.75	94247	8970	8920	8840	8790	8710	8945	8815	704	2660	500	6740	10	1	140822939	12899	8.17	0.44	12	0.19	1121.00	20973.00	9220	20231113	-0.65	6266	20221110	46.19	9220	-0.65	20231113	6430	42.46	20230103	9220	-0.65	20231113	6430	42.46	20230103	0.08	N	003690	500	704 억	44717797	N	N	3970	N	N
112	20231113	100146	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	9210	340	2	3.83	1584832590	174724	164.91	8880	9210	8880	11530	6210	8870	9070.49	31.75	77806	8970	8920	8840	8790	8710	8945	8815	704	2660	500	6740	10	1	140822939	12970	8.22	0.44	12	0.12	1121.00	20973.00	9210	20231113	0.00	6266	20221110	46.98	9210	0.00	20231113	6430	43.23	20230103	9210	0.00	20231113	6430	43.23	20230103	0.08	N	003690	500	704 억	44717797	N	N	3970	N	N
113	20231113	090146	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8930	60	2	0.68	48541400	5455	5.15	8880	8930	8880	11530	6210	8870	8898.52	31.75	2310	8970	8920	8840	8790	8710	8945	8815	704	2660	500	6740	10	1	140822939	12575	7.97	0.43	12	0.00	1121.00	20973.00	9150	20231023	-2.40	6266	20221110	42.52	9150	-2.40	20231023	6430	38.88	20230103	9150	-2.40	20231023	6430	38.88	20230103	0.08	N	003690	500	704 억	44717797	N	N	3970	N	N
114	20231110	160147	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8870	130	2	1.49	934548780	105750	70.51	8780	8890	8760	11360	6120	8740	8837.14	31.74	35469	8880	8810	8750	8680	8620	8805	8675	704	2620	500	6640	10	1	140822939	12491	7.91	0.42	12	0.08	1121.00	20973.00	9150	20231023	-3.06	6223	20221108	42.54	9150	-3.06	20231023	6430	37.95	20230103	9150	-3.06	20231023	6430	37.95	20230103	0.06	N	003690	500	704 억	44692950	N	N	3970	N	N
115	20231110	150149	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8880	140	2	1.60	736109300	83382	55.60	8780	8890	8760	11360	6120	8740	8828.21	31.74	30942	8880	8810	8750	8680	8620	8805	8675	704	2620	500	6640	10	1	140822939	12505	7.92	0.42	12	0.06	1121.00	20973.00	9150	20231023	-2.95	6223	20221108	42.70	9150	-2.95	20231023	6430	38.10	20230103	9150	-2.95	20231023	6430	38.10	20230103	0.06	N	003690	500	704 억	44692950	N	N	7386	N	N
116	20231110	140147	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8830	90	2	1.03	427818330	48582	32.39	8780	8840	8760	11360	6120	8740	8806.18	31.74	10649	8880	8810	8750	8680	8620	8805	8675	704	2620	500	6640	10	1	140822939	12435	7.88	0.42	12	0.03	1121.00	20973.00	9150	20231023	-3.50	6223	20221108	41.89	9150	-3.50	20231023	6430	37.33	20230103	9150	-3.50	20231023	6430	37.33	20230103	0.06	N	003690	500	704 억	44692950	N	N	7386	N	N
117	20231110	130149	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8790	50	2	0.57	373920900	42464	28.31	8780	8840	8760	11360	6120	8740	8805.68	31.74	9078	8880	8810	8750	8680	8620	8805	8675	704	2620	500	6640	10	1	140822939	12378	7.84	0.42	12	0.03	1121.00	20973.00	9150	20231023	-3.93	6223	20221108	41.25	9150	-3.93	20231023	6430	36.70	20230103	9150	-3.93	20231023	6430	36.70	20230103	0.06	N	003690	500	704 억	44692950	N	N	7386	N	N
118	20231110	120146	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8780	40	2	0.46	348804830	39607	26.41	8780	8840	8760	11360	6120	8740	8806.74	31.74	9368	8880	8810	8750	8680	8620	8805	8675	704	2620	500	6640	10	1	140822939	12364	7.83	0.42	12	0.03	1121.00	20973.00	9150	20231023	-4.04	6223	20221108	41.09	9150	-4.04	20231023	6430	36.55	20230103	9150	-4.04	20231023	6430	36.55	20230103	0.06	N	003690	500	704 억	44692950	N	N	7386	N	N
119	20231110	110147	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8790	50	2	0.57	311463070	35360	23.58	8780	8840	8760	11360	6120	8740	8808.45	31.74	9526	8880	8810	8750	8680	8620	8805	8675	704	2620	500	6640	10	1	140822939	12378	7.84	0.42	12	0.03	1121.00	20973.00	9150	20231023	-3.93	6223	20221108	41.25	9150	-3.93	20231023	6430	36.70	20230103	9150	-3.93	20231023	6430	36.70	20230103	0.06	N	003690	500	704 억	44692950	N	N	7386	N	N
120	20231110	100148	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8810	70	2	0.80	185898490	21123	14.08	8780	8840	8760	11360	6120	8740	8800.92	31.74	7438	8880	8810	8750	8680	8620	8805	8675	704	2620	500	6640	10	1	140822939	12407	7.86	0.42	12	0.01	1121.00	20973.00	9150	20231023	-3.72	6223	20221108	41.57	9150	-3.72	20231023	6430	37.01	20230103	9150	-3.72	20231023	6430	37.01	20230103	0.06	N	003690	500	704 억	44692950	N	N	7386	N	N
121	20231110	090146	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8780	40	2	0.46	15154410	1727	1.15	8780	8790	8760	11360	6120	8740	8776.14	31.74	-63	8880	8810	8750	8680	8620	8805	8675	704	2620	500	6640	10	1	140822939	12364	7.83	0.42	12	0.00	1121.00	20973.00	9150	20231023	-4.04	6223	20221108	41.09	9150	-4.04	20231023	6430	36.55	20230103	9150	-4.04	20231023	6430	36.55	20230103	0.06	N	003690	500	704 억	44692950	N	N	7386	N	N
122	20231109	160144	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8740	0	3	0.00	1315140560	149920	50.51	8740	8820	8690	11360	6120	8740	8772.31	31.71	25879	9080	8910	8790	8620	8500	8850	8560	704	2620	500	6640	10	1	140822939	12308	7.80	0.42	12	0.11	1121.00	20973.00	9150	20231023	-4.48	6137	20221107	42.41	9150	-4.48	20231023	6430	35.93	20230103	9150	-4.48	20231023	6430	35.93	20230103	0.06	N	003690	500	704 억	44659466	N	N	7386	N	N
123	20231109	150146	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8790	50	2	0.57	1093299620	124568	41.97	8740	8820	8690	11360	6120	8740	8776.75	31.71	15080	9080	8910	8790	8620	8500	8850	8560	704	2620	500	6640	10	1	140822939	12378	7.84	0.42	12	0.09	1121.00	20973.00	9150	20231023	-3.93	6137	20221107	43.23	9150	-3.93	20231023	6430	36.70	20230103	9150	-3.93	20231023	6430	36.70	20230103	0.06	N	003690	500	704 억	44659466	N	N	12	N	N
124	20231109	140145	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8790	50	2	0.57	927341690	105678	35.60	8740	8820	8690	11360	6120	8740	8775.19	31.71	16273	9080	8910	8790	8620	8500	8850	8560	704	2620	500	6640	10	1	140822939	12378	7.84	0.42	12	0.08	1121.00	20973.00	9150	20231023	-3.93	6137	20221107	43.23	9150	-3.93	20231023	6430	36.70	20230103	9150	-3.93	20231023	6430	36.70	20230103	0.06	N	003690	500	704 억	44659466	N	N	12	N	N
125	20231109	130145	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8800	60	2	0.69	781885050	89134	30.03	8740	8820	8690	11360	6120	8740	8772.05	31.71	15573	9080	8910	8790	8620	8500	8850	8560	704	2620	500	6640	10	1	140822939	12392	7.85	0.42	12	0.06	1121.00	20973.00	9150	20231023	-3.83	6137	20221107	43.39	9150	-3.83	20231023	6430	36.86	20230103	9150	-3.83	20231023	6430	36.86	20230103	0.06	N	003690	500	704 억	44659466	N	N	12	N	N
126	20231109	120145	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8780	40	2	0.46	708483950	80783	27.21	8740	8820	8690	11360	6120	8740	8770.24	31.71	14363	9080	8910	8790	8620	8500	8850	8560	704	2620	500	6640	10	1	140822939	12364	7.83	0.42	12	0.06	1121.00	20973.00	9150	20231023	-4.04	6137	20221107	43.07	9150	-4.04	20231023	6430	36.55	20230103	9150	-4.04	20231023	6430	36.55	20230103	0.06	N	003690	500	704 억	44659466	N	N	12	N	N
127	20231109	110145	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8780	40	2	0.46	573927080	65477	22.06	8740	8820	8690	11360	6120	8740	8765.36	31.71	7765	9080	8910	8790	8620	8500	8850	8560	704	2620	500	6640	10	1	140822939	12364	7.83	0.42	12	0.05	1121.00	20973.00	9150	20231023	-4.04	6137	20221107	43.07	9150	-4.04	20231023	6430	36.55	20230103	9150	-4.04	20231023	6430	36.55	20230103	0.06	N	003690	500	704 억	44659466	N	N	12	N	N
128	20231109	100145	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8750	10	2	0.11	342221670	39124	13.18	8740	8780	8690	11360	6120	8740	8747.12	31.71	-6093	9080	8910	8790	8620	8500	8850	8560	704	2620	500	6640	10	1	140822939	12322	7.81	0.42	12	0.03	1121.00	20973.00	9150	20231023	-4.37	6137	20221107	42.58	9150	-4.37	20231023	6430	36.08	20230103	9150	-4.37	20231023	6430	36.08	20230103	0.06	N	003690	500	704 억	44659466	N	N	12	N	N
129	20231109	090144	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8710	-30	5	-0.34	35452540	4059	1.37	8740	8770	8690	11360	6120	8740	8734.18	31.71	-2477	9080	8910	8790	8620	8500	8850	8560	704	2620	500	6640	10	1	140822939	12266	7.77	0.42	12	0.00	1121.00	20973.00	9150	20231023	-4.81	6137	20221107	41.93	9150	-4.81	20231023	6430	35.46	20230103	9150	-4.81	20231023	6430	35.46	20230103	0.06	N	003690	500	704 억	44659466	N	N	12	N	N
130	20231108	160145	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8740	-210	5	-2.35	2596888520	296084	37.97	8850	8960	8670	11630	6270	8950	8770.79	31.75	-53115	9350	9150	8930	8730	8510	9250	8830	704	2680	500	6800	10	1	140822939	12308	7.80	0.42	12	0.21	1121.00	20973.00	9150	20231023	-4.48	6120	20221104	42.81	9150	-4.48	20231023	6430	35.93	20230103	9150	-4.48	20231023	6430	35.93	20230103	0.05	N	003690	500	704 억	44705568	N	N	12	N	N
131	20231108	150145	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8710	-240	5	-2.68	2349249050	267652	34.32	8850	8960	8670	11630	6270	8950	8777.25	31.75	-43705	9350	9150	8930	8730	8510	9250	8830	704	2680	500	6800	10	1	140822939	12266	7.77	0.42	12	0.19	1121.00	20973.00	9150	20231023	-4.81	6120	20221104	42.32	9150	-4.81	20231023	6430	35.46	20230103	9150	-4.81	20231023	6430	35.46	20230103	0.05	N	003690	500	704 억	44705568	N	N	174	N	N
132	20231108	140144	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8700	-250	5	-2.79	2001276410	227599	29.18	8850	8960	8700	11630	6270	8950	8792.99	31.75	-47883	9350	9150	8930	8730	8510	9250	8830	704	2680	500	6800	10	1	140822939	12252	7.76	0.41	12	0.16	1121.00	20973.00	9150	20231023	-4.92	6120	20221104	42.16	9150	-4.92	20231023	6430	35.30	20230103	9150	-4.92	20231023	6430	35.30	20230103	0.05	N	003690	500	704 억	44705568	N	N	174	N	N
133	20231108	130145	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8770	-180	5	-2.01	1528875560	173499	22.25	8850	8960	8750	11630	6270	8950	8812.01	31.75	-35503	9350	9150	8930	8730	8510	9250	8830	704	2680	500	6800	10	1	140822939	12350	7.82	0.42	12	0.12	1121.00	20973.00	9150	20231023	-4.15	6120	20221104	43.30	9150	-4.15	20231023	6430	36.39	20230103	9150	-4.15	20231023	6430	36.39	20230103	0.05	N	003690	500	704 억	44705568	N	N	174	N	N
134	20231108	120145	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8760	-190	5	-2.12	1221387120	138390	17.75	8850	8960	8760	11630	6270	8950	8825.69	31.75	-28843	9350	9150	8930	8730	8510	9250	8830	704	2680	500	6800	10	1	140822939	12336	7.81	0.42	12	0.10	1121.00	20973.00	9150	20231023	-4.26	6120	20221104	43.14	9150	-4.26	20231023	6430	36.24	20230103	9150	-4.26	20231023	6430	36.24	20230103	0.05	N	003690	500	704 억	44705568	N	N	174	N	N
135	20231108	110145	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8780	-170	5	-1.90	1042632820	118011	15.13	8850	8960	8760	11630	6270	8950	8835.05	31.75	-23287	9350	9150	8930	8730	8510	9250	8830	704	2680	500	6800	10	1	140822939	12364	7.83	0.42	12	0.08	1121.00	20973.00	9150	20231023	-4.04	6120	20221104	43.46	9150	-4.04	20231023	6430	36.55	20230103	9150	-4.04	20231023	6430	36.55	20230103	0.05	N	003690	500	704 억	44705568	N	N	174	N	N
136	20231108	100144	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8840	-110	5	-1.23	564959930	63672	8.16	8850	8960	8820	11630	6270	8950	8872.97	31.75	-17265	9350	9150	8930	8730	8510	9250	8830	704	2680	500	6800	10	1	140822939	12449	7.89	0.42	12	0.05	1121.00	20973.00	9150	20231023	-3.39	6120	20221104	44.44	9150	-3.39	20231023	6430	37.48	20230103	9150	-3.39	20231023	6430	37.48	20230103	0.05	N	003690	500	704 억	44705568	N	N	174	N	N
137	20231108	090145	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8890	-60	5	-0.67	35268150	3984	0.51	8850	8930	8850	11630	6270	8950	8852.45	31.75	1173	9350	9150	8930	8730	8510	9250	8830	704	2680	500	6800	10	1	140822939	12519	7.93	0.42	12	0.00	1121.00	20973.00	9150	20231023	-2.84	6120	20221104	45.26	9150	-2.84	20231023	6430	38.26	20230103	9150	-2.84	20231023	6430	38.26	20230103	0.05	N	003690	500	704 억	44705568	N	N	174	N	N
138	20231107	160144	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8950	410	2	4.80	6908731380	777347	215.61	8720	9130	8710	11100	5980	8540	8887.54	31.54	184571	8846	8692	8596	8442	8346	8645	8395	704	2560	500	6490	10	1	140822939	12604	7.98	0.43	12	0.55	1121.00	20973.00	9150	20231023	-2.19	6120	20221104	46.24	9150	-2.19	20231023	6430	39.19	20230103	9150	-2.19	20231023	6430	39.19	20230103	0.04	N	003690	500	704 억	44418380	N	N	174	N	N
139	20231107	150144	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8900	360	2	4.22	6603429620	743119	206.11	8720	9130	8710	11100	5980	8540	8886.10	31.54	176374	8846	8692	8596	8442	8346	8645	8395	704	2560	500	6490	10	1	140822939	12533	7.94	0.42	12	0.53	1121.00	20973.00	9150	20231023	-2.73	6120	20221104	45.42	9150	-2.73	20231023	6430	38.41	20230103	9150	-2.73	20231023	6430	38.41	20230103	0.04	N	003690	500	704 억	44418380	N	N	2337	N	N
140	20231107	140145	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8950	410	2	4.80	6014726550	677187	187.83	8720	9130	8710	11100	5980	8540	8881.93	31.54	159481	8846	8692	8596	8442	8346	8645	8395	704	2560	500	6490	10	1	140822939	12604	7.98	0.43	12	0.48	1121.00	20973.00	9150	20231023	-2.19	6120	20221104	46.24	9150	-2.19	20231023	6430	39.19	20230103	9150	-2.19	20231023	6430	39.19	20230103	0.04	N	003690	500	704 억	44418380	N	N	2337	N	N
141	20231107	130144	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8950	410	2	4.80	5572874490	627838	174.14	8720	9130	8710	11100	5980	8540	8876.29	31.54	143035	8846	8692	8596	8442	8346	8645	8395	704	2560	500	6490	10	1	140822939	12604	7.98	0.43	12	0.45	1121.00	20973.00	9150	20231023	-2.19	6120	20221104	46.24	9150	-2.19	20231023	6430	39.19	20230103	9150	-2.19	20231023	6430	39.19	20230103	0.04	N	003690	500	704 억	44418380	N	N	2337	N	N
142	20231107	120144	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8930	390	2	4.57	5111144410	576113	159.79	8720	9130	8710	11100	5980	8540	8871.77	31.54	111080	8846	8692	8596	8442	8346	8645	8395	704	2560	500	6490	10	1	140822939	12575	7.97	0.43	12	0.41	1121.00	20973.00	9150	20231023	-2.40	6120	20221104	45.92	9150	-2.40	20231023	6430	38.88	20230103	9150	-2.40	20231023	6430	38.88	20230103	0.04	N	003690	500	704 억	44418380	N	N	2337	N	N
143	20231107	110145	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8770	230	2	2.69	4326677410	487934	135.33	8720	9130	8710	11100	5980	8540	8867.34	31.54	82812	8846	8692	8596	8442	8346	8645	8395	704	2560	500	6490	10	1	140822939	12350	7.82	0.42	12	0.35	1121.00	20973.00	9150	20231023	-4.15	6120	20221104	43.30	9150	-4.15	20231023	6430	36.39	20230103	9150	-4.15	20231023	6430	36.39	20230103	0.04	N	003690	500	704 억	44418380	N	N	2337	N	N
144	20231107	100146	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8790	250	2	2.93	3105658100	348634	96.70	8720	9130	8720	11100	5980	8540	8908.08	31.54	71216	8846	8692	8596	8442	8346	8645	8395	704	2560	500	6490	10	1	140822939	12378	7.84	0.42	12	0.25	1121.00	20973.00	9150	20231023	-3.93	6120	20221104	43.63	9150	-3.93	20231023	6430	36.70	20230103	9150	-3.93	20231023	6430	36.70	20230103	0.04	N	003690	500	704 억	44418380	N	N	2337	N	N
145	20231107	090143	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8750	210	2	2.46	273387080	31253	8.67	8720	8800	8720	11100	5980	8540	8747.55	31.54	-152	8846	8692	8596	8442	8346	8645	8395	704	2560	500	6490	10	1	140822939	12322	7.81	0.42	12	0.02	1121.00	20973.00	9150	20231023	-4.37	6120	20221104	42.97	9150	-4.37	20231023	6430	36.08	20230103	9150	-4.37	20231023	6430	36.08	20230103	0.04	N	003690	500	704 억	44418380	N	N	2337	N	N
146	20231106	160142	58	30.00	KOSPI		금융업	N	N	N	Y	40	N	8540	-90	5	-1.04	3086342550	360538	103.71	8630	8750	8500	11210	6050	8630	8560.40	31.47	83861	8810	8720	8600	8510	8390	8735	8525	704	2580	500	6550	10	1	140822939	12026	7.62	0.41	12	0.26	1121.00	20973.00	9150	20231023	-6.67	6120	20221104	39.54	9150	-6.67	20231023	6430	32.81	20230103	9150	-6.67	20231023	6430	32.81	20230103	0.05	N	003690	500	704 억	44310223	N	N	2095	N	N
147	20231106	150142	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8530	-100	5	-1.16	2847198710	332518	95.65	8630	8750	8500	11210	6050	8630	8562.54	31.47	75136	8810	8720	8600	8510	8390	8735	8525	704	2580	500	6550	10	1	140822939	12012	7.61	0.41	12	0.24	1121.00	20973.00	9150	20231023	-6.78	6120	20221104	39.38	9150	-6.78	20231023	6430	32.66	20230103	9150	-6.78	20231023	6430	32.66	20230103	0.05	N	003690	500	704 억	44310223	N	N	26	N	N
148	20231106	140142	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8550	-80	5	-0.93	2054344460	239570	68.91	8630	8750	8500	11210	6050	8630	8575.13	31.47	45964	8810	8720	8600	8510	8390	8735	8525	704	2580	500	6550	10	1	140822939	12040	7.63	0.41	12	0.17	1121.00	20973.00	9150	20231023	-6.56	6120	20221104	39.71	9150	-6.56	20231023	6430	32.97	20230103	9150	-6.56	20231023	6430	32.97	20230103	0.05	N	003690	500	704 억	44310223	N	N	26	N	N
149	20231106	130143	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8550	-80	5	-0.93	1704200030	198611	57.13	8630	8750	8500	11210	6050	8630	8580.59	31.47	32835	8810	8720	8600	8510	8390	8735	8525	704	2580	500	6550	10	1	140822939	12040	7.63	0.41	12	0.14	1121.00	20973.00	9150	20231023	-6.56	6120	20221104	39.71	9150	-6.56	20231023	6430	32.97	20230103	9150	-6.56	20231023	6430	32.97	20230103	0.05	N	003690	500	704 억	44310223	N	N	26	N	N
150	20231106	120143	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8540	-90	5	-1.04	1411127780	164356	47.28	8630	8750	8500	11210	6050	8630	8585.80	31.47	16127	8810	8720	8600	8510	8390	8735	8525	704	2580	500	6550	10	1	140822939	12026	7.62	0.41	12	0.12	1121.00	20973.00	9150	20231023	-6.67	6120	20221104	39.54	9150	-6.67	20231023	6430	32.81	20230103	9150	-6.67	20231023	6430	32.81	20230103	0.05	N	003690	500	704 억	44310223	N	N	26	N	N
151	20231106	110143	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8530	-100	5	-1.16	1169322400	136044	39.13	8630	8750	8500	11210	6050	8630	8595.18	31.47	14920	8810	8720	8600	8510	8390	8735	8525	704	2580	500	6550	10	1	140822939	12012	7.61	0.41	12	0.10	1121.00	20973.00	9150	20231023	-6.78	6120	20221104	39.38	9150	-6.78	20231023	6430	32.66	20230103	9150	-6.78	20231023	6430	32.66	20230103	0.05	N	003690	500	704 억	44310223	N	N	26	N	N
152	20231106	100139	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8660	30	2	0.35	415017750	47759	13.74	8630	8750	8600	11210	6050	8630	8689.83	31.47	9871	8810	8720	8600	8510	8390	8735	8525	704	2580	500	6550	10	1	140822939	12195	7.73	0.41	12	0.03	1121.00	20973.00	9150	20231023	-5.36	6120	20221104	41.50	9150	-5.36	20231023	6430	34.68	20230103	9150	-5.36	20231023	6430	34.68	20230103	0.05	N	003690	500	704 억	44310223	N	N	26	N	N
153	20231106	090143	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8660	30	2	0.35	64588830	7484	2.15	8630	8680	8600	11210	6050	8630	8630.26	31.47	3218	8810	8720	8600	8510	8390	8735	8525	704	2580	500	6550	10	1	140822939	12195	7.73	0.41	12	0.01	1121.00	20973.00	9150	20231023	-5.36	6120	20221104	41.50	9150	-5.36	20231023	6430	34.68	20230103	9150	-5.36	20231023	6430	34.68	20230103	0.05	N	003690	500	704 억	44310223	N	N	26	N	N
154	20231103	160141	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8630	40	2	0.47	2983667100	347537	107.52	8630	8690	8480	11160	6020	8590	8585.17	31.47	-11380	9083	8836	8693	8446	8303	8765	8375	704	2570	500	6520	10	1	140822939	12153	7.70	0.41	12	0.25	1121.00	20973.00	9150	20231023	-5.68	6120	20221104	41.01	9150	-5.68	20231023	6430	34.21	20230103	9150	-5.68	20231023	6430	34.21	20230103	0.04	N	003690	500	704 억	44322614	N	N	26	N	N
155	20231103	150142	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8590	0	3	0.00	2901348280	337992	104.57	8630	8690	8480	11160	6020	8590	8584.07	31.47	-13058	9083	8836	8693	8446	8303	8765	8375	704	2570	500	6520	10	1	140822939	12097	7.66	0.41	12	0.24	1121.00	20973.00	9150	20231023	-6.12	6120	20221104	40.36	9150	-6.12	20231023	6430	33.59	20230103	9150	-6.12	20231023	6430	33.59	20230103	0.04	N	003690	500	704 억	44322614	N	N	841	N	N
156	20231103	140141	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8570	-20	5	-0.23	2556989260	297952	92.18	8630	8690	8480	11160	6020	8590	8581.88	31.47	-9794	9083	8836	8693	8446	8303	8765	8375	704	2570	500	6520	10	1	140822939	12069	7.64	0.41	12	0.21	1121.00	20973.00	9150	20231023	-6.34	6120	20221104	40.03	9150	-6.34	20231023	6430	33.28	20230103	9150	-6.34	20231023	6430	33.28	20230103	0.04	N	003690	500	704 억	44322614	N	N	841	N	N
157	20231103	130141	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8590	0	3	0.00	2248683380	262001	81.06	8630	8690	8480	11160	6020	8590	8582.73	31.47	-21888	9083	8836	8693	8446	8303	8765	8375	704	2570	500	6520	10	1	140822939	12097	7.66	0.41	12	0.19	1121.00	20973.00	9150	20231023	-6.12	6120	20221104	40.36	9150	-6.12	20231023	6430	33.59	20230103	9150	-6.12	20231023	6430	33.59	20230103	0.04	N	003690	500	704 억	44322614	N	N	841	N	N
158	20231103	120141	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8580	-10	5	-0.12	2011073160	234341	72.50	8630	8690	8480	11160	6020	8590	8581.82	31.47	-32337	9083	8836	8693	8446	8303	8765	8375	704	2570	500	6520	10	1	140822939	12083	7.65	0.41	12	0.17	1121.00	20973.00	9150	20231023	-6.23	6120	20221104	40.20	9150	-6.23	20231023	6430	33.44	20230103	9150	-6.23	20231023	6430	33.44	20230103	0.04	N	003690	500	704 억	44322614	N	N	841	N	N
159	20231103	110143	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8610	20	2	0.23	1762972080	205453	63.56	8630	8690	8480	11160	6020	8590	8580.90	31.47	-34875	9083	8836	8693	8446	8303	8765	8375	704	2570	500	6520	10	1	140822939	12125	7.68	0.41	12	0.15	1121.00	20973.00	9150	20231023	-5.90	6120	20221104	40.69	9150	-5.90	20231023	6430	33.90	20230103	9150	-5.90	20231023	6430	33.90	20230103	0.04	N	003690	500	704 억	44322614	N	N	841	N	N
160	20231103	100141	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8610	20	2	0.23	1366574460	159613	49.38	8630	8690	8480	11160	6020	8590	8561.80	31.47	-13390	9083	8836	8693	8446	8303	8765	8375	704	2570	500	6520	10	1	140822939	12125	7.68	0.41	12	0.11	1121.00	20973.00	9150	20231023	-5.90	6120	20221104	40.69	9150	-5.90	20231023	6430	33.90	20230103	9150	-5.90	20231023	6430	33.90	20230103	0.04	N	003690	500	704 억	44322614	N	N	841	N	N
161	20231103	090141	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8550	-40	5	-0.47	31953430	3733	1.15	8630	8630	8520	11160	6020	8590	8559.72	31.47	-1220	9083	8836	8693	8446	8303	8765	8375	704	2570	500	6520	10	1	140822939	12040	7.63	0.41	12	0.00	1121.00	20973.00	9150	20231023	-6.56	6120	20221104	39.71	9150	-6.56	20231023	6430	32.97	20230103	9150	-6.56	20231023	6430	32.97	20230103	0.04	N	003690	500	704 억	44322614	N	N	841	N	N
162	20231102	160141	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8590	-290	5	-3.27	2801577250	322851	118.44	8850	8940	8550	11540	6220	8880	8677.67	31.54	-143540	9066	8972	8856	8762	8646	9020	8810	704	2660	500	6740	10	1	140822939	12097	7.66	0.41	12	0.23	1121.00	20973.00	9150	20231023	-6.12	6120	20221104	40.36	9150	-6.12	20231023	6430	33.59	20230103	9150	-6.12	20231023	6430	33.59	20230103	0.04	N	003690	500	704 억	44413614	N	N	841	N	N
163	20231102	150142	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8580	-300	5	-3.38	2584732220	297603	109.18	8850	8940	8570	11540	6220	8880	8685.17	31.54	-136150	9066	8972	8856	8762	8646	9020	8810	704	2660	500	6740	10	1	140822939	12083	7.65	0.41	12	0.21	1121.00	20973.00	9150	20231023	-6.23	6120	20221104	40.20	9150	-6.23	20231023	6430	33.44	20230103	9150	-6.23	20231023	6430	33.44	20230103	0.04	N	003690	500	704 억	44413614	N	N	248	N	N
164	20231102	140141	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8650	-230	5	-2.59	2063299180	237140	87.00	8850	8940	8600	11540	6220	8880	8700.76	31.54	-105940	9066	8972	8856	8762	8646	9020	8810	704	2660	500	6740	10	1	140822939	12181	7.72	0.41	12	0.17	1121.00	20973.00	9150	20231023	-5.46	6120	20221104	41.34	9150	-5.46	20231023	6430	34.53	20230103	9150	-5.46	20231023	6430	34.53	20230103	0.04	N	003690	500	704 억	44413614	N	N	248	N	N
165	20231102	130141	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8670	-210	5	-2.36	1629440260	187049	68.62	8850	8940	8600	11540	6220	8880	8711.30	31.54	-77477	9066	8972	8856	8762	8646	9020	8810	704	2660	500	6740	10	1	140822939	12209	7.73	0.41	12	0.13	1121.00	20973.00	9150	20231023	-5.25	6120	20221104	41.67	9150	-5.25	20231023	6430	34.84	20230103	9150	-5.25	20231023	6430	34.84	20230103	0.04	N	003690	500	704 억	44413614	N	N	248	N	N
166	20231102	120140	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8690	-190	5	-2.14	1383532560	158732	58.23	8850	8940	8600	11540	6220	8880	8716.15	31.54	-69488	9066	8972	8856	8762	8646	9020	8810	704	2660	500	6740	10	1	140822939	12238	7.75	0.41	12	0.11	1121.00	20973.00	9150	20231023	-5.03	6120	20221104	41.99	9150	-5.03	20231023	6430	35.15	20230103	9150	-5.03	20231023	6430	35.15	20230103	0.04	N	003690	500	704 억	44413614	N	N	248	N	N
167	20231102	110138	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8740	-140	5	-1.58	1136089380	130318	47.81	8850	8940	8600	11540	6220	8880	8717.82	31.54	-64587	9066	8972	8856	8762	8646	9020	8810	704	2660	500	6740	10	1	140822939	12308	7.80	0.42	12	0.09	1121.00	20973.00	9150	20231023	-4.48	6120	20221104	42.81	9150	-4.48	20231023	6430	35.93	20230103	9150	-4.48	20231023	6430	35.93	20230103	0.04	N	003690	500	704 억	44413614	N	N	248	N	N
168	20231102	100141	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8610	-270	5	-3.04	882014810	101141	37.11	8850	8940	8600	11540	6220	8880	8720.65	31.54	-54330	9066	8972	8856	8762	8646	9020	8810	704	2660	500	6740	10	1	140822939	12125	7.68	0.41	12	0.07	1121.00	20973.00	9150	20231023	-5.90	6120	20221104	40.69	9150	-5.90	20231023	6430	33.90	20230103	9150	-5.90	20231023	6430	33.90	20230103	0.04	N	003690	500	704 억	44413614	N	N	248	N	N
169	20231102	090140	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8840	-40	5	-0.45	20589920	2326	0.85	8850	8870	8840	11540	6220	8880	8852.07	31.54	151	9066	8972	8856	8762	8646	9020	8810	704	2660	500	6740	10	1	140822939	12449	7.89	0.42	12	0.00	1121.00	20973.00	9150	20231023	-3.39	6120	20221104	44.44	9150	-3.39	20231023	6430	37.48	20230103	9150	-3.39	20231023	6430	37.48	20230103	0.04	N	003690	500	704 억	44413614	N	N	248	N	N
170	20231101	160140	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8880	10	2	0.11	2380062380	270145	173.04	8860	8950	8740	11530	6210	8870	8810.26	31.45	121200	9016	8942	8856	8782	8696	8980	8820	704	2660	500	6740	10	1	140822939	12505	7.92	0.42	12	0.19	1121.00	20973.00	9150	20231023	-2.95	6120	20221028	45.10	9150	-2.95	20231023	6430	38.10	20230103	9150	-2.95	20231023	6430	38.10	20230103	0.04	N	003690	500	704 억	44285507	N	N	248	N	N
171	20231101	150140	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8790	-80	5	-0.90	2259270880	256513	164.31	8860	8950	8740	11530	6210	8870	8807.63	31.45	114926	9016	8942	8856	8782	8696	8980	8820	704	2660	500	6740	10	1	140822939	12378	7.84	0.42	12	0.18	1121.00	20973.00	9150	20231023	-3.93	6120	20221028	43.63	9150	-3.93	20231023	6430	36.70	20230103	9150	-3.93	20231023	6430	36.70	20230103	0.04	N	003690	500	704 억	44285507	N	N	113	N	N
172	20231101	140139	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8810	-60	5	-0.68	1872940240	212578	136.17	8860	8950	8740	11530	6210	8870	8810.60	31.45	93598	9016	8942	8856	8782	8696	8980	8820	704	2660	500	6740	10	1	140822939	12407	7.86	0.42	12	0.15	1121.00	20973.00	9150	20231023	-3.72	6120	20221028	43.95	9150	-3.72	20231023	6430	37.01	20230103	9150	-3.72	20231023	6430	37.01	20230103	0.04	N	003690	500	704 억	44285507	N	N	113	N	N
173	20231101	130141	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8840	-30	5	-0.34	1615907210	183439	117.50	8860	8950	8740	11530	6210	8870	8808.96	31.45	81565	9016	8942	8856	8782	8696	8980	8820	704	2660	500	6740	10	1	140822939	12449	7.89	0.42	12	0.13	1121.00	20973.00	9150	20231023	-3.39	6120	20221028	44.44	9150	-3.39	20231023	6430	37.48	20230103	9150	-3.39	20231023	6430	37.48	20230103	0.04	N	003690	500	704 억	44285507	N	N	113	N	N
174	20231101	120142	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8790	-80	5	-0.90	1355523960	153925	98.60	8860	8950	8740	11530	6210	8870	8806.39	31.45	67693	9016	8942	8856	8782	8696	8980	8820	704	2660	500	6740	10	1	140822939	12378	7.84	0.42	12	0.11	1121.00	20973.00	9150	20231023	-3.93	6120	20221028	43.63	9150	-3.93	20231023	6430	36.70	20230103	9150	-3.93	20231023	6430	36.70	20230103	0.04	N	003690	500	704 억	44285507	N	N	113	N	N
175	20231101	110142	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8750	-120	5	-1.35	1147697380	130231	83.42	8860	8950	8740	11530	6210	8870	8812.78	31.45	59089	9016	8942	8856	8782	8696	8980	8820	704	2660	500	6740	10	1	140822939	12322	7.81	0.42	12	0.09	1121.00	20973.00	9150	20231023	-4.37	6120	20221028	42.97	9150	-4.37	20231023	6430	36.08	20230103	9150	-4.37	20231023	6430	36.08	20230103	0.04	N	003690	500	704 억	44285507	N	N	113	N	N
176	20231101	100141	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8820	-50	5	-0.56	642963030	72781	46.62	8860	8950	8780	11530	6210	8870	8834.22	31.45	28935	9016	8942	8856	8782	8696	8980	8820	704	2660	500	6740	10	1	140822939	12421	7.87	0.42	12	0.05	1121.00	20973.00	9150	20231023	-3.61	6120	20221028	44.12	9150	-3.61	20231023	6430	37.17	20230103	9150	-3.61	20231023	6430	37.17	20230103	0.04	N	003690	500	704 억	44285507	N	N	113	N	N
177	20231101	090141	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8870	0	3	0.00	17788630	2007	1.29	8860	8880	8840	11530	6210	8870	8863.29	31.45	1284	9016	8942	8856	8782	8696	8980	8820	704	2660	500	6740	10	1	140822939	12491	7.91	0.42	12	0.00	1121.00	20973.00	9150	20231023	-3.06	6120	20221028	44.93	9150	-3.06	20231023	6430	37.95	20230103	9150	-3.06	20231023	6430	37.95	20230103	0.04	N	003690	500	704 억	44285507	N	N	113	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History