KissMeData/012630/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	160311	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6810	-20	5	-0.29	233023490	34068	51.62	6890	6890	6800	8870	4790	6830	6840.11	16.03	555	7156	6992	6876	6712	6596	6935	6655	2987	2040	5000	5050	10	1	59741721	4068	-79.19	0.16	12	0.06	-86.00	42505.00	7080	20231128	-3.81	5080	20230103	34.06	7080	-3.81	20231128	5080	34.06	20230103	7080	-3.81	20231128	5080	34.06	20230103	0.44	N	012630	5000	2987 억	9575275	N	N	0	N	N
3	20231130	150312	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6850	20	2	0.29	219055290	32020	48.52	6890	6890	6800	8870	4790	6830	6841.20	16.03	1162	7156	6992	6876	6712	6596	6935	6655	2987	2040	5000	5050	10	1	59741721	4092	-79.65	0.16	12	0.05	-86.00	42505.00	7080	20231128	-3.25	5080	20230103	34.84	7080	-3.25	20231128	5080	34.84	20230103	7080	-3.25	20231128	5080	34.84	20230103	0.44	N	012630	5000	2987 억	9575275	N	N	0	N	N
4	20231130	140310	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6860	30	2	0.44	169458620	24756	37.51	6890	6890	6800	8870	4790	6830	6845.15	16.03	-77	7156	6992	6876	6712	6596	6935	6655	2987	2040	5000	5050	10	1	59741721	4098	-79.77	0.16	12	0.04	-86.00	42505.00	7080	20231128	-3.11	5080	20230103	35.04	7080	-3.11	20231128	5080	35.04	20230103	7080	-3.11	20231128	5080	35.04	20230103	0.44	N	012630	5000	2987 억	9575275	N	N	0	N	N
5	20231130	130310	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6840	10	2	0.15	128667510	18778	28.45	6890	6890	6810	8870	4790	6830	6852.03	16.03	-1859	7156	6992	6876	6712	6596	6935	6655	2987	2040	5000	5050	10	1	59741721	4086	-79.53	0.16	12	0.03	-86.00	42505.00	7080	20231128	-3.39	5080	20230103	34.65	7080	-3.39	20231128	5080	34.65	20230103	7080	-3.39	20231128	5080	34.65	20230103	0.44	N	012630	5000	2987 억	9575275	N	N	0	N	N
6	20231130	120315	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6870	40	2	0.59	107406300	15667	23.74	6890	6890	6810	8870	4790	6830	6855.58	16.03	-2546	7156	6992	6876	6712	6596	6935	6655	2987	2040	5000	5050	10	1	59741721	4104	-79.88	0.16	12	0.03	-86.00	42505.00	7080	20231128	-2.97	5080	20230103	35.24	7080	-2.97	20231128	5080	35.24	20230103	7080	-2.97	20231128	5080	35.24	20230103	0.44	N	012630	5000	2987 억	9575275	N	N	0	N	N
7	20231130	110312	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6870	40	2	0.59	81391890	11879	18.00	6890	6890	6810	8870	4790	6830	6851.75	16.03	-1144	7156	6992	6876	6712	6596	6935	6655	2987	2040	5000	5050	10	1	59741721	4104	-79.88	0.16	12	0.02	-86.00	42505.00	7080	20231128	-2.97	5080	20230103	35.24	7080	-2.97	20231128	5080	35.24	20230103	7080	-2.97	20231128	5080	35.24	20230103	0.44	N	012630	5000	2987 억	9575275	N	N	0	N	N
8	20231130	100309	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6860	30	2	0.44	37791540	5515	8.36	6890	6890	6810	8870	4790	6830	6852.50	16.03	-1881	7156	6992	6876	6712	6596	6935	6655	2987	2040	5000	5050	10	1	59741721	4098	-79.77	0.16	12	0.01	-86.00	42505.00	7080	20231128	-3.11	5080	20230103	35.04	7080	-3.11	20231128	5080	35.04	20230103	7080	-3.11	20231128	5080	35.04	20230103	0.44	N	012630	5000	2987 억	9575275	N	N	0	N	N
9	20231130	090311	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6810	-20	5	-0.29	4161380	606	0.92	6890	6890	6810	8870	4790	6830	6866.96	16.03	-32	7156	6992	6876	6712	6596	6935	6655	2987	2040	5000	5050	10	1	59741721	4068	-79.19	0.16	12	0.00	-86.00	42505.00	7080	20231128	-3.81	5080	20230103	34.06	7080	-3.81	20231128	5080	34.06	20230103	7080	-3.81	20231128	5080	34.06	20230103	0.44	N	012630	5000	2987 억	9575275	N	N	0	N	N
10	20231129	160310	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6830	-160	5	-2.29	452869390	65979	125.46	7040	7040	6760	9080	4900	6990	6863.86	16.04	-7115	7130	7060	7010	6940	6890	7035	6915	2987	2090	5000	5170	10	1	59741721	4080	-79.42	0.16	12	0.11	-86.00	42505.00	7080	20231128	-3.53	5080	20230103	34.45	7080	-3.53	20231128	5080	34.45	20230103	7080	-3.53	20231128	5080	34.45	20230103	0.44	N	012630	5000	2987 억	9582520	N	N	0	N	N
11	20231129	150311	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6800	-190	5	-2.72	443546420	64611	122.86	7040	7040	6760	9080	4900	6990	6864.87	16.04	-7102	7130	7060	7010	6940	6890	7035	6915	2987	2090	5000	5170	10	1	59741721	4062	-79.07	0.16	12	0.11	-86.00	42505.00	7080	20231128	-3.95	5080	20230103	33.86	7080	-3.95	20231128	5080	33.86	20230103	7080	-3.95	20231128	5080	33.86	20230103	0.44	N	012630	5000	2987 억	9582520	N	N	0	N	N
12	20231129	140310	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6870	-120	5	-1.72	244388820	35377	67.27	7040	7040	6860	9080	4900	6990	6908.13	16.04	-7739	7130	7060	7010	6940	6890	7035	6915	2987	2090	5000	5170	10	1	59741721	4104	-79.88	0.16	12	0.06	-86.00	42505.00	7080	20231128	-2.97	5080	20230103	35.24	7080	-2.97	20231128	5080	35.24	20230103	7080	-2.97	20231128	5080	35.24	20230103	0.44	N	012630	5000	2987 억	9582520	N	N	0	N	N
13	20231129	130313	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6890	-100	5	-1.43	226552720	32781	62.33	7040	7040	6870	9080	4900	6990	6911.10	16.04	-7249	7130	7060	7010	6940	6890	7035	6915	2987	2090	5000	5170	10	1	59741721	4116	-80.12	0.16	12	0.05	-86.00	42505.00	7080	20231128	-2.68	5080	20230103	35.63	7080	-2.68	20231128	5080	35.63	20230103	7080	-2.68	20231128	5080	35.63	20230103	0.44	N	012630	5000	2987 억	9582520	N	N	0	N	N
14	20231129	120312	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6940	-50	5	-0.72	196603850	28433	54.07	7040	7040	6870	9080	4900	6990	6914.64	16.04	-7482	7130	7060	7010	6940	6890	7035	6915	2987	2090	5000	5170	10	1	59741721	4146	-80.70	0.16	12	0.05	-86.00	42505.00	7080	20231128	-1.98	5080	20230103	36.61	7080	-1.98	20231128	5080	36.61	20230103	7080	-1.98	20231128	5080	36.61	20230103	0.44	N	012630	5000	2987 억	9582520	N	N	0	N	N
15	20231129	110310	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6880	-110	5	-1.57	173577290	25099	47.73	7040	7040	6870	9080	4900	6990	6915.71	16.04	-7880	7130	7060	7010	6940	6890	7035	6915	2987	2090	5000	5170	10	1	59741721	4110	-80.00	0.16	12	0.04	-86.00	42505.00	7080	20231128	-2.82	5080	20230103	35.43	7080	-2.82	20231128	5080	35.43	20230103	7080	-2.82	20231128	5080	35.43	20230103	0.44	N	012630	5000	2987 억	9582520	N	N	0	N	N
16	20231129	100309	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6900	-90	5	-1.29	100640340	14504	27.58	7040	7040	6880	9080	4900	6990	6938.80	16.04	-5273	7130	7060	7010	6940	6890	7035	6915	2987	2090	5000	5170	10	1	59741721	4122	-80.23	0.16	12	0.02	-86.00	42505.00	7080	20231128	-2.54	5080	20230103	35.83	7080	-2.54	20231128	5080	35.83	20230103	7080	-2.54	20231128	5080	35.83	20230103	0.44	N	012630	5000	2987 억	9582520	N	N	0	N	N
17	20231129	090309	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6990	0	3	0.00	5469990	783	1.49	7040	7040	6980	9080	4900	6990	6985.94	16.04	-732	7130	7060	7010	6940	6890	7035	6915	2987	2090	5000	5170	10	1	59741721	4176	-81.28	0.16	12	0.00	-86.00	42505.00	7080	20231128	-1.27	5080	20230103	37.60	7080	-1.27	20231128	5080	37.60	20230103	7080	-1.27	20231128	5080	37.60	20230103	0.44	N	012630	5000	2987 억	9582520	N	N	0	N	N
18	20231128	160310	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	6990	-40	5	-0.57	369560400	52569	50.39	7070	7080	6960	9130	4930	7030	7030.14	16.05	-7599	7203	7116	6973	6886	6743	7160	6930	2987	2100	5000	5200	10	1	59741721	4176	-81.28	0.16	12	0.09	-86.00	42505.00	7080	20231128	-1.27	5080	20230103	37.60	7080	-1.27	20231128	5080	37.60	20230103	7080	-1.27	20231128	5080	37.60	20230103	0.44	N	012630	5000	2987 억	9590318	N	N	0	N	N
19	20231128	150253	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	6970	-60	5	-0.85	357025180	50772	48.66	7070	7080	6970	9130	4930	7030	7031.93	16.05	-7725	7203	7116	6973	6886	6743	7160	6930	2987	2100	5000	5200	10	1	59741721	4164	-81.05	0.16	12	0.08	-86.00	42505.00	7080	20231128	-1.55	5080	20230103	37.20	7080	-1.55	20231128	5080	37.20	20230103	7080	-1.55	20231128	5080	37.20	20230103	0.44	N	012630	5000	2987 억	9590318	N	N	0	N	N
20	20231128	140308	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7000	-30	5	-0.43	313839740	44581	42.73	7070	7080	6970	9130	4930	7030	7039.76	16.05	-6765	7203	7116	6973	6886	6743	7160	6930	2987	2100	5000	5200	10	1	59741721	4182	-81.40	0.16	12	0.07	-86.00	42505.00	7080	20231128	-1.13	5080	20230103	37.80	7080	-1.13	20231128	5080	37.80	20230103	7080	-1.13	20231128	5080	37.80	20230103	0.44	N	012630	5000	2987 억	9590318	N	N	0	N	N
21	20231128	130309	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7030	0	3	0.00	251536050	35684	34.20	7070	7080	7000	9130	4930	7030	7048.99	16.05	-4914	7203	7116	6973	6886	6743	7160	6930	2987	2100	5000	5200	10	1	59741721	4200	-81.74	0.17	12	0.06	-86.00	42505.00	7080	20231128	-0.71	5080	20230103	38.39	7080	-0.71	20231128	5080	38.39	20230103	7080	-0.71	20231128	5080	38.39	20230103	0.44	N	012630	5000	2987 억	9590318	N	N	0	N	N
22	20231128	120309	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7030	0	3	0.00	228682990	32438	31.09	7070	7080	7000	9130	4930	7030	7049.85	16.05	-5406	7203	7116	6973	6886	6743	7160	6930	2987	2100	5000	5200	10	1	59741721	4200	-81.74	0.17	12	0.05	-86.00	42505.00	7080	20231128	-0.71	5080	20230103	38.39	7080	-0.71	20231128	5080	38.39	20230103	7080	-0.71	20231128	5080	38.39	20230103	0.44	N	012630	5000	2987 억	9590318	N	N	0	N	N
23	20231128	110309	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7080	50	2	0.71	189814600	26935	25.82	7070	7080	7000	9130	4930	7030	7047.14	16.05	-5221	7203	7116	6973	6886	6743	7160	6930	2987	2100	5000	5200	10	1	59741721	4230	-82.33	0.17	12	0.05	-86.00	42505.00	7080	20231128	0.00	5080	20230103	39.37	7080	0.00	20231128	5080	39.37	20230103	7080	0.00	20231128	5080	39.37	20230103	0.44	N	012630	5000	2987 억	9590318	N	N	0	N	N
24	20231128	100309	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7040	10	2	0.14	110436800	15689	15.04	7070	7080	7000	9130	4930	7030	7039.12	16.05	-4331	7203	7116	6973	6886	6743	7160	6930	2987	2100	5000	5200	10	1	59741721	4206	-81.86	0.17	12	0.03	-86.00	42505.00	7080	20231128	-0.56	5080	20230103	38.58	7080	-0.56	20231128	5080	38.58	20230103	7080	-0.56	20231128	5080	38.58	20230103	0.44	N	012630	5000	2987 억	9590318	N	N	0	N	N
25	20231128	090308	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7020	-10	5	-0.14	28535750	4042	3.87	7070	7080	7020	9130	4930	7030	7059.81	16.05	-1081	7203	7116	6973	6886	6743	7160	6930	2987	2100	5000	5200	10	1	59741721	4194	-81.63	0.17	12	0.01	-86.00	42505.00	7080	20231128	-0.85	5080	20230103	38.19	7080	-0.85	20231128	5080	38.19	20230103	7080	-0.85	20231128	5080	38.19	20230103	0.44	N	012630	5000	2987 억	9590318	N	N	0	N	N
26	20231127	160309	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7030	180	2	2.63	728091310	104088	103.16	6830	7060	6830	8900	4800	6850	6994.96	16.02	20242	7116	6982	6916	6782	6716	6950	6750	2987	2050	5000	5060	10	1	59741721	4200	-81.74	0.17	12	0.17	-86.00	42505.00	7060	20231117	-0.42	5080	20230103	38.39	7060	0.00	20231117	5080	38.39	20230103	7060	-0.42	20231117	5080	38.39	20230103	0.44	N	012630	5000	2987 억	9567792	N	N	0	N	N
27	20231127	150308	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7020	170	2	2.48	705130930	100818	99.92	6830	7060	6830	8900	4800	6850	6994.10	16.02	20136	7116	6982	6916	6782	6716	6950	6750	2987	2050	5000	5060	10	1	59741721	4194	-81.63	0.17	12	0.17	-86.00	42505.00	7060	20231117	-0.57	5080	20230103	38.19	7060	0.00	20231117	5080	38.19	20230103	7060	-0.57	20231117	5080	38.19	20230103	0.44	N	012630	5000	2987 억	9567792	N	N	0	N	N
28	20231127	140309	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	6980	130	2	1.90	598584450	85651	84.89	6830	7060	6830	8900	4800	6850	6988.65	16.02	18207	7116	6982	6916	6782	6716	6950	6750	2987	2050	5000	5060	10	1	59741721	4170	-81.16	0.16	12	0.14	-86.00	42505.00	7060	20231117	-1.13	5080	20230103	37.40	7060	0.00	20231117	5080	37.40	20230103	7060	-1.13	20231117	5080	37.40	20230103	0.44	N	012630	5000	2987 억	9567792	N	N	0	N	N
29	20231127	130309	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	6990	140	2	2.04	528438360	75611	74.94	6830	7060	6830	8900	4800	6850	6988.91	16.02	15890	7116	6982	6916	6782	6716	6950	6750	2987	2050	5000	5060	10	1	59741721	4176	-81.28	0.16	12	0.13	-86.00	42505.00	7060	20231117	-0.99	5080	20230103	37.60	7060	0.00	20231117	5080	37.60	20230103	7060	-0.99	20231117	5080	37.60	20230103	0.44	N	012630	5000	2987 억	9567792	N	N	0	N	N
30	20231127	120309	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	6990	140	2	2.04	445735180	63793	63.23	6830	7060	6830	8900	4800	6850	6987.21	16.02	15284	7116	6982	6916	6782	6716	6950	6750	2987	2050	5000	5060	10	1	59741721	4176	-81.28	0.16	12	0.11	-86.00	42505.00	7060	20231117	-0.99	5080	20230103	37.60	7060	0.00	20231117	5080	37.60	20230103	7060	-0.99	20231117	5080	37.60	20230103	0.44	N	012630	5000	2987 억	9567792	N	N	0	N	N
31	20231127	110305	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7030	180	2	2.63	396936980	56826	56.32	6830	7060	6830	8900	4800	6850	6985.13	16.02	14518	7116	6982	6916	6782	6716	6950	6750	2987	2050	5000	5060	10	1	59741721	4200	-81.74	0.17	12	0.10	-86.00	42505.00	7060	20231117	-0.42	5080	20230103	38.39	7060	0.00	20231117	5080	38.39	20230103	7060	-0.42	20231117	5080	38.39	20230103	0.44	N	012630	5000	2987 억	9567792	N	N	0	N	N
32	20231127	100305	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7020	170	2	2.48	266953570	38264	37.92	6830	7060	6830	8900	4800	6850	6976.62	16.02	10125	7116	6982	6916	6782	6716	6950	6750	2987	2050	5000	5060	10	1	59741721	4194	-81.63	0.17	12	0.06	-86.00	42505.00	7060	20231117	-0.57	5080	20230103	38.19	7060	0.00	20231117	5080	38.19	20230103	7060	-0.57	20231117	5080	38.19	20230103	0.44	N	012630	5000	2987 억	9567792	N	N	0	N	N
33	20231127	090305	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6890	40	2	0.58	8900660	1302	1.29	6830	6890	6830	8900	4800	6850	6836.14	16.02	487	7116	6982	6916	6782	6716	6950	6750	2987	2050	5000	5060	10	1	59741721	4116	-80.12	0.16	12	0.00	-86.00	42505.00	7060	20231117	-2.41	5080	20230103	35.63	7060	-2.41	20231117	5080	35.63	20230103	7060	-2.41	20231117	5080	35.63	20230103	0.44	N	012630	5000	2987 억	9567792	N	N	0	N	N
34	20231124	160301	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6850	-150	5	-2.14	696326300	100841	139.06	7050	7050	6850	9100	4900	7000	6905.22	15.99	13590	7113	7056	6993	6936	6873	7085	6965	2987	2100	5000	5180	10	1	59741721	4092	-79.65	0.16	12	0.17	-86.00	42505.00	7060	20231117	-2.97	5080	20230103	34.84	7060	-2.97	20231117	5080	34.84	20230103	7060	-2.97	20231117	5080	34.84	20230103	0.45	N	012630	5000	2987 억	9554061	N	N	0	N	N
35	20231124	150308	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6890	-110	5	-1.57	651867590	94374	130.14	7050	7050	6850	9100	4900	7000	6907.28	15.99	11510	7113	7056	6993	6936	6873	7085	6965	2987	2100	5000	5180	10	1	59741721	4116	-80.12	0.16	12	0.16	-86.00	42505.00	7060	20231117	-2.41	5080	20230103	35.63	7060	-2.41	20231117	5080	35.63	20230103	7060	-2.41	20231117	5080	35.63	20230103	0.45	N	012630	5000	2987 억	9554061	N	N	0	N	N
36	20231124	140307	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6870	-130	5	-1.86	392349860	56609	78.07	7050	7050	6860	9100	4900	7000	6930.87	15.99	-9910	7113	7056	6993	6936	6873	7085	6965	2987	2100	5000	5180	10	1	59741721	4104	-79.88	0.16	12	0.09	-86.00	42505.00	7060	20231117	-2.69	5080	20230103	35.24	7060	-2.69	20231117	5080	35.24	20230103	7060	-2.69	20231117	5080	35.24	20230103	0.45	N	012630	5000	2987 억	9554061	N	N	0	N	N
37	20231124	130306	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6950	-50	5	-0.71	169864300	24335	33.56	7050	7050	6950	9100	4900	7000	6980.25	15.99	-10997	7113	7056	6993	6936	6873	7085	6965	2987	2100	5000	5180	10	1	59741721	4152	-80.81	0.16	12	0.04	-86.00	42505.00	7060	20231117	-1.56	5080	20230103	36.81	7060	-1.56	20231117	5080	36.81	20230103	7060	-1.56	20231117	5080	36.81	20230103	0.45	N	012630	5000	2987 억	9554061	N	N	0	N	N
38	20231124	120309	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6990	-10	5	-0.14	121329080	17364	23.95	7050	7050	6950	9100	4900	7000	6987.39	15.99	-9214	7113	7056	6993	6936	6873	7085	6965	2987	2100	5000	5180	10	1	59741721	4176	-81.28	0.16	12	0.03	-86.00	42505.00	7060	20231117	-0.99	5080	20230103	37.60	7060	-0.99	20231117	5080	37.60	20230103	7060	-0.99	20231117	5080	37.60	20230103	0.45	N	012630	5000	2987 억	9554061	N	N	0	N	N
39	20231124	110306	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6960	-40	5	-0.57	103073250	14747	20.34	7050	7050	6950	9100	4900	7000	6989.44	15.99	-8636	7113	7056	6993	6936	6873	7085	6965	2987	2100	5000	5180	10	1	59741721	4158	-80.93	0.16	12	0.02	-86.00	42505.00	7060	20231117	-1.42	5080	20230103	37.01	7060	-1.42	20231117	5080	37.01	20230103	7060	-1.42	20231117	5080	37.01	20230103	0.45	N	012630	5000	2987 억	9554061	N	N	0	N	N
40	20231124	100304	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6970	-30	5	-0.43	63834190	9119	12.58	7050	7050	6970	9100	4900	7000	7000.13	15.99	-4620	7113	7056	6993	6936	6873	7085	6965	2987	2100	5000	5180	10	1	59741721	4164	-81.05	0.16	12	0.02	-86.00	42505.00	7060	20231117	-1.27	5080	20230103	37.20	7060	-1.27	20231117	5080	37.20	20230103	7060	-1.27	20231117	5080	37.20	20230103	0.45	N	012630	5000	2987 억	9554061	N	N	0	N	N
41	20231124	090305	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7020	20	2	0.29	11818560	1678	2.31	7050	7050	7020	9100	4900	7000	7043.24	15.99	-823	7113	7056	6993	6936	6873	7085	6965	2987	2100	5000	5180	10	1	59741721	4194	-81.63	0.17	12	0.00	-86.00	42505.00	7060	20231117	-0.57	5080	20230103	38.19	7060	-0.57	20231117	5080	38.19	20230103	7060	-0.57	20231117	5080	38.19	20230103	0.45	N	012630	5000	2987 억	9554061	N	N	0	N	N
42	20231123	160303	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7000	60	2	0.86	506703850	72425	136.20	6990	7050	6930	9020	4860	6940	6996.26	15.98	6094	7046	6992	6946	6892	6846	7020	6920	2987	2080	5000	5130	10	1	59741721	4182	-81.40	0.16	12	0.12	-86.00	42505.00	7060	20231117	-0.85	5080	20230103	37.80	7060	-0.85	20231117	5080	37.80	20230103	7060	-0.85	20231117	5080	37.80	20230103	0.46	N	012630	5000	2987 억	9548900	N	N	4	N	N
43	20231123	150311	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6940	0	3	0.00	498853890	71299	134.08	6990	7050	6930	9020	4860	6940	6996.65	15.98	5850	7046	6992	6946	6892	6846	7020	6920	2987	2080	5000	5130	10	1	59741721	4146	-80.70	0.16	12	0.12	-86.00	42505.00	7060	20231117	-1.70	5080	20230103	36.61	7060	-1.70	20231117	5080	36.61	20230103	7060	-1.70	20231117	5080	36.61	20230103	0.46	N	012630	5000	2987 억	9548900	N	N	4	N	N
44	20231123	140307	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7000	60	2	0.86	435523660	62191	116.96	6990	7050	6930	9020	4860	6940	7003.00	15.98	7202	7046	6992	6946	6892	6846	7020	6920	2987	2080	5000	5130	10	1	59741721	4182	-81.40	0.16	12	0.10	-86.00	42505.00	7060	20231117	-0.85	5080	20230103	37.80	7060	-0.85	20231117	5080	37.80	20230103	7060	-0.85	20231117	5080	37.80	20230103	0.46	N	012630	5000	2987 억	9548900	N	N	4	N	N
45	20231123	130309	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7000	60	2	0.86	368059280	52541	98.81	6990	7050	6930	9020	4860	6940	7005.18	15.98	6060	7046	6992	6946	6892	6846	7020	6920	2987	2080	5000	5130	10	1	59741721	4182	-81.40	0.16	12	0.09	-86.00	42505.00	7060	20231117	-0.85	5080	20230103	37.80	7060	-0.85	20231117	5080	37.80	20230103	7060	-0.85	20231117	5080	37.80	20230103	0.46	N	012630	5000	2987 억	9548900	N	N	4	N	N
46	20231123	120305	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7040	100	2	1.44	308192100	44007	82.76	6990	7050	6930	9020	4860	6940	7003.25	15.98	6515	7046	6992	6946	6892	6846	7020	6920	2987	2080	5000	5130	10	1	59741721	4206	-81.86	0.17	12	0.07	-86.00	42505.00	7060	20231117	-0.28	5080	20230103	38.58	7060	-0.28	20231117	5080	38.58	20230103	7060	-0.28	20231117	5080	38.58	20230103	0.46	N	012630	5000	2987 억	9548900	N	N	4	N	N
47	20231123	110309	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7030	90	2	1.30	225899530	32315	60.77	6990	7040	6930	9020	4860	6940	6990.55	15.98	5178	7046	6992	6946	6892	6846	7020	6920	2987	2080	5000	5130	10	1	59741721	4200	-81.74	0.17	12	0.05	-86.00	42505.00	7060	20231117	-0.42	5080	20230103	38.39	7060	-0.42	20231117	5080	38.39	20230103	7060	-0.42	20231117	5080	38.39	20230103	0.46	N	012630	5000	2987 억	9548900	N	N	4	N	N
48	20231123	100306	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6980	40	2	0.58	83179870	11951	22.47	6990	6990	6930	9020	4860	6940	6960.08	15.98	-1080	7046	6992	6946	6892	6846	7020	6920	2987	2080	5000	5130	10	1	59741721	4170	-81.16	0.16	12	0.02	-86.00	42505.00	7060	20231117	-1.13	5080	20230103	37.40	7060	-1.13	20231117	5080	37.40	20230103	7060	-1.13	20231117	5080	37.40	20230103	0.46	N	012630	5000	2987 억	9548900	N	N	4	N	N
49	20231123	090303	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6950	10	2	0.14	2331490	335	0.63	6990	6990	6950	9020	4860	6940	6959.67	15.98	-289	7046	6992	6946	6892	6846	7020	6920	2987	2080	5000	5130	10	1	59741721	4152	-80.81	0.16	12	0.00	-86.00	42505.00	7060	20231117	-1.56	5080	20230103	36.81	7060	-1.56	20231117	5080	36.81	20230103	7060	-1.56	20231117	5080	36.81	20230103	0.46	N	012630	5000	2987 억	9548900	N	N	4	N	N
50	20231122	160258	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6940	0	3	0.00	365395310	52672	56.21	6920	7000	6900	9020	4860	6940	6937.18	15.99	-7933	7126	7032	6916	6822	6706	7080	6870	2987	2080	5000	5130	10	1	59741721	4146	-80.70	0.16	12	0.09	-86.00	42505.00	7060	20231117	-1.70	5080	20230103	36.61	7060	-1.70	20231117	5080	36.61	20230103	7060	-1.70	20231117	5080	36.61	20230103	0.47	N	012630	5000	2987 억	9552058	N	N	4	N	N
51	20231122	150302	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6940	0	3	0.00	350595480	50539	53.94	6920	7000	6900	9020	4860	6940	6937.13	15.99	-7437	7126	7032	6916	6822	6706	7080	6870	2987	2080	5000	5130	10	1	59741721	4146	-80.70	0.16	12	0.08	-86.00	42505.00	7060	20231117	-1.70	5080	20230103	36.61	7060	-1.70	20231117	5080	36.61	20230103	7060	-1.70	20231117	5080	36.61	20230103	0.47	N	012630	5000	2987 억	9552058	N	N	6	N	N
52	20231122	140257	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6930	-10	5	-0.14	318554920	45917	49.00	6920	7000	6900	9020	4860	6940	6937.62	15.99	-5908	7126	7032	6916	6822	6706	7080	6870	2987	2080	5000	5130	10	1	59741721	4140	-80.58	0.16	12	0.08	-86.00	42505.00	7060	20231117	-1.84	5080	20230103	36.42	7060	-1.84	20231117	5080	36.42	20230103	7060	-1.84	20231117	5080	36.42	20230103	0.47	N	012630	5000	2987 억	9552058	N	N	6	N	N
53	20231122	130309	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6910	-30	5	-0.43	254227410	36626	39.09	6920	7000	6900	9020	4860	6940	6941.17	15.99	-6925	7126	7032	6916	6822	6706	7080	6870	2987	2080	5000	5130	10	1	59741721	4128	-80.35	0.16	12	0.06	-86.00	42505.00	7060	20231117	-2.12	5080	20230103	36.02	7060	-2.12	20231117	5080	36.02	20230103	7060	-2.12	20231117	5080	36.02	20230103	0.47	N	012630	5000	2987 억	9552058	N	N	6	N	N
54	20231122	120309	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6920	-20	5	-0.29	215313260	31006	33.09	6920	7000	6900	9020	4860	6940	6944.24	15.99	-6222	7126	7032	6916	6822	6706	7080	6870	2987	2080	5000	5130	10	1	59741721	4134	-80.47	0.16	12	0.05	-86.00	42505.00	7060	20231117	-1.98	5080	20230103	36.22	7060	-1.98	20231117	5080	36.22	20230103	7060	-1.98	20231117	5080	36.22	20230103	0.47	N	012630	5000	2987 억	9552058	N	N	6	N	N
55	20231122	110317	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7000	60	2	0.86	154464510	22254	23.75	6920	7000	6900	9020	4860	6940	6940.98	15.99	-4463	7126	7032	6916	6822	6706	7080	6870	2987	2080	5000	5130	10	1	59741721	4182	-81.40	0.16	12	0.04	-86.00	42505.00	7060	20231117	-0.85	5080	20230103	37.80	7060	-0.85	20231117	5080	37.80	20230103	7060	-0.85	20231117	5080	37.80	20230103	0.47	N	012630	5000	2987 억	9552058	N	N	6	N	N
56	20231122	100311	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6930	-10	5	-0.14	47946650	6919	7.38	6920	6970	6900	9020	4860	6940	6929.71	15.99	-750	7126	7032	6916	6822	6706	7080	6870	2987	2080	5000	5130	10	1	59741721	4140	-80.58	0.16	12	0.01	-86.00	42505.00	7060	20231117	-1.84	5080	20230103	36.42	7060	-1.84	20231117	5080	36.42	20230103	7060	-1.84	20231117	5080	36.42	20230103	0.47	N	012630	5000	2987 억	9552058	N	N	6	N	N
57	20231122	090259	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6900	-40	5	-0.58	4403230	637	0.68	6920	6920	6900	9020	4860	6940	6912.45	15.99	-8	7126	7032	6916	6822	6706	7080	6870	2987	2080	5000	5130	10	1	59741721	4122	-80.23	0.16	12	0.00	-86.00	42505.00	7060	20231117	-2.27	5080	20230103	35.83	7060	-2.27	20231117	5080	35.83	20230103	7060	-2.27	20231117	5080	35.83	20230103	0.47	N	012630	5000	2987 억	9552058	N	N	6	N	N
58	20231121	160301	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6940	140	2	2.06	650764550	93685	108.71	6810	7010	6800	8840	4760	6800	6946.38	15.97	5303	7053	6926	6863	6736	6673	6895	6705	2987	2040	5000	5030	10	1	59741721	4146	-80.70	0.16	12	0.16	-86.00	42505.00	7060	20231117	-1.70	5080	20230103	36.61	7060	-1.70	20231117	5080	36.61	20230103	7060	-1.70	20231117	5080	36.61	20230103	0.47	N	012630	5000	2987 억	9541899	N	N	6	N	N
59	20231121	150300	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6960	160	2	2.35	611188650	87986	102.10	6810	7010	6800	8840	4760	6800	6946.43	15.97	5194	7053	6926	6863	6736	6673	6895	6705	2987	2040	5000	5030	10	1	59741721	4158	-80.93	0.16	12	0.15	-86.00	42505.00	7060	20231117	-1.42	5080	20230103	37.01	7060	-1.42	20231117	5080	37.01	20230103	7060	-1.42	20231117	5080	37.01	20230103	0.47	N	012630	5000	2987 억	9541899	N	N	47	N	N
60	20231121	140257	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6960	160	2	2.35	559178240	80507	93.42	6810	7010	6800	8840	4760	6800	6945.71	15.97	8679	7053	6926	6863	6736	6673	6895	6705	2987	2040	5000	5030	10	1	59741721	4158	-80.93	0.16	12	0.13	-86.00	42505.00	7060	20231117	-1.42	5080	20230103	37.01	7060	-1.42	20231117	5080	37.01	20230103	7060	-1.42	20231117	5080	37.01	20230103	0.47	N	012630	5000	2987 억	9541899	N	N	47	N	N
61	20231121	130258	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6970	170	2	2.50	515885400	74300	86.22	6810	7010	6800	8840	4760	6800	6943.28	15.97	7950	7053	6926	6863	6736	6673	6895	6705	2987	2040	5000	5030	10	1	59741721	4164	-81.05	0.16	12	0.12	-86.00	42505.00	7060	20231117	-1.27	5080	20230103	37.20	7060	-1.27	20231117	5080	37.20	20230103	7060	-1.27	20231117	5080	37.20	20230103	0.47	N	012630	5000	2987 억	9541899	N	N	47	N	N
62	20231121	120257	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6960	160	2	2.35	452497280	65206	75.66	6810	7010	6800	8840	4760	6800	6939.50	15.97	6146	7053	6926	6863	6736	6673	6895	6705	2987	2040	5000	5030	10	1	59741721	4158	-80.93	0.16	12	0.11	-86.00	42505.00	7060	20231117	-1.42	5080	20230103	37.01	7060	-1.42	20231117	5080	37.01	20230103	7060	-1.42	20231117	5080	37.01	20230103	0.47	N	012630	5000	2987 억	9541899	N	N	47	N	N
63	20231121	110256	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6980	180	2	2.65	342107190	49405	57.33	6810	7000	6800	8840	4760	6800	6924.55	15.97	5794	7053	6926	6863	6736	6673	6895	6705	2987	2040	5000	5030	10	1	59741721	4170	-81.16	0.16	12	0.08	-86.00	42505.00	7060	20231117	-1.13	5080	20230103	37.40	7060	-1.13	20231117	5080	37.40	20230103	7060	-1.13	20231117	5080	37.40	20230103	0.47	N	012630	5000	2987 억	9541899	N	N	47	N	N
64	20231121	100252	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6960	160	2	2.35	219880790	31829	36.93	6810	7000	6800	8840	4760	6800	6908.19	15.97	3321	7053	6926	6863	6736	6673	6895	6705	2987	2040	5000	5030	10	1	59741721	4158	-80.93	0.16	12	0.05	-86.00	42505.00	7060	20231117	-1.42	5080	20230103	37.01	7060	-1.42	20231117	5080	37.01	20230103	7060	-1.42	20231117	5080	37.01	20230103	0.47	N	012630	5000	2987 억	9541899	N	N	47	N	N
65	20231121	090254	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6820	20	2	0.29	5135010	754	0.87	6810	6820	6810	8840	4760	6800	6810.36	15.97	78	7053	6926	6863	6736	6673	6895	6705	2987	2040	5000	5030	10	1	59741721	4074	-79.30	0.16	12	0.00	-86.00	42505.00	7060	20231117	-3.40	5080	20230103	34.25	7060	-3.40	20231117	5080	34.25	20230103	7060	-3.40	20231117	5080	34.25	20230103	0.47	N	012630	5000	2987 억	9541899	N	N	47	N	N
66	20231120	160254	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6800	-120	5	-1.73	591550220	86037	42.58	6990	6990	6800	8990	4850	6920	6875.88	16.00	-18545	7320	7120	6860	6660	6400	7220	6760	2987	2070	5000	5120	10	1	59741721	4062	-79.07	0.16	12	0.14	-86.00	42505.00	7060	20231117	-3.68	5080	20230103	33.86	7060	-3.68	20231117	5080	33.86	20230103	7060	-3.68	20231117	5080	33.86	20230103	0.47	N	012630	5000	2987 억	9556115	N	N	47	N	N
67	20231120	150257	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6830	-90	5	-1.30	506675670	73572	36.41	6990	6990	6830	8990	4850	6920	6886.80	16.00	-16980	7320	7120	6860	6660	6400	7220	6760	2987	2070	5000	5120	10	1	59741721	4080	-79.42	0.16	12	0.12	-86.00	42505.00	7060	20231117	-3.26	5080	20230103	34.45	7060	-3.26	20231117	5080	34.45	20230103	7060	-3.26	20231117	5080	34.45	20230103	0.47	N	012630	5000	2987 억	9556115	N	N	10	N	N
68	20231120	140257	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6870	-50	5	-0.72	389470850	56465	27.94	6990	6990	6860	8990	4850	6920	6897.56	16.00	-16007	7320	7120	6860	6660	6400	7220	6760	2987	2070	5000	5120	10	1	59741721	4104	-79.88	0.16	12	0.09	-86.00	42505.00	7060	20231117	-2.69	5080	20230103	35.24	7060	-2.69	20231117	5080	35.24	20230103	7060	-2.69	20231117	5080	35.24	20230103	0.47	N	012630	5000	2987 억	9556115	N	N	10	N	N
69	20231120	130255	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6880	-40	5	-0.58	334106490	48416	23.96	6990	6990	6860	8990	4850	6920	6900.75	16.00	-14291	7320	7120	6860	6660	6400	7220	6760	2987	2070	5000	5120	10	1	59741721	4110	-80.00	0.16	12	0.08	-86.00	42505.00	7060	20231117	-2.55	5080	20230103	35.43	7060	-2.55	20231117	5080	35.43	20230103	7060	-2.55	20231117	5080	35.43	20230103	0.47	N	012630	5000	2987 억	9556115	N	N	10	N	N
70	20231120	120254	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6880	-40	5	-0.58	290805430	42129	20.85	6990	6990	6860	8990	4850	6920	6902.74	16.00	-13021	7320	7120	6860	6660	6400	7220	6760	2987	2070	5000	5120	10	1	59741721	4110	-80.00	0.16	12	0.07	-86.00	42505.00	7060	20231117	-2.55	5080	20230103	35.43	7060	-2.55	20231117	5080	35.43	20230103	7060	-2.55	20231117	5080	35.43	20230103	0.47	N	012630	5000	2987 억	9556115	N	N	10	N	N
71	20231120	110254	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6900	-20	5	-0.29	264071390	38247	18.93	6990	6990	6860	8990	4850	6920	6904.37	16.00	-10846	7320	7120	6860	6660	6400	7220	6760	2987	2070	5000	5120	10	1	59741721	4122	-80.23	0.16	12	0.06	-86.00	42505.00	7060	20231117	-2.27	5080	20230103	35.83	7060	-2.27	20231117	5080	35.83	20230103	7060	-2.27	20231117	5080	35.83	20230103	0.47	N	012630	5000	2987 억	9556115	N	N	10	N	N
72	20231120	100254	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6900	-20	5	-0.29	171639330	24833	12.29	6990	6990	6860	8990	4850	6920	6911.74	16.00	-8768	7320	7120	6860	6660	6400	7220	6760	2987	2070	5000	5120	10	1	59741721	4122	-80.23	0.16	12	0.04	-86.00	42505.00	7060	20231117	-2.27	5080	20230103	35.83	7060	-2.27	20231117	5080	35.83	20230103	7060	-2.27	20231117	5080	35.83	20230103	0.47	N	012630	5000	2987 억	9556115	N	N	10	N	N
73	20231120	090255	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6910	-10	5	-0.14	19333980	2782	1.38	6990	6990	6910	8990	4850	6920	6949.67	16.00	-660	7320	7120	6860	6660	6400	7220	6760	2987	2070	5000	5120	10	1	59741721	4128	-80.35	0.16	12	0.00	-86.00	42505.00	7060	20231117	-2.12	5080	20230103	36.02	7060	-2.12	20231117	5080	36.02	20230103	7060	-2.12	20231117	5080	36.02	20230103	0.47	N	012630	5000	2987 억	9556115	N	N	10	N	N
74	20231117	160300	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	6920	300	2	4.53	1387050060	201718	1018.42	6630	7060	6600	8600	4640	6620	6876.00	15.95	23652	6660	6640	6620	6600	6580	6640	6600	2987	1980	5000	4890	10	1	59741721	4134	-80.47	0.16	12	0.34	-86.00	42505.00	7060	20231117	-1.98	5080	20230103	36.22	7060	-1.98	20231117	5080	36.22	20230103	7060	-1.98	20231117	5080	36.22	20230103	0.47	N	012630	5000	2987 억	9531536	N	N	10	N	N
75	20231117	150302	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	6880	260	2	3.93	1321336030	192206	970.39	6630	7060	6600	8600	4640	6620	6874.58	15.95	23209	6660	6640	6620	6600	6580	6640	6600	2987	1980	5000	4890	10	1	59741721	4110	-80.00	0.16	12	0.32	-86.00	42505.00	7060	20231117	-2.55	5080	20230103	35.43	7060	-2.55	20231117	5080	35.43	20230103	7060	-2.55	20231117	5080	35.43	20230103	0.47	N	012630	5000	2987 억	9531536	N	N	0	N	N
76	20231117	140301	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	7000	380	2	5.74	1070971920	156048	787.84	6630	7060	6600	8600	4640	6620	6863.09	15.95	18003	6660	6640	6620	6600	6580	6640	6600	2987	1980	5000	4890	10	1	59741721	4182	-81.40	0.16	12	0.26	-86.00	42505.00	7060	20231117	-0.85	5080	20230103	37.80	7060	-0.85	20231117	5080	37.80	20230103	7060	-0.85	20231117	5080	37.80	20230103	0.47	N	012630	5000	2987 억	9531536	N	N	0	N	N
77	20231117	130300	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6710	90	2	1.36	228983140	34307	173.21	6630	6730	6600	8600	4640	6620	6674.53	15.95	2876	6660	6640	6620	6600	6580	6640	6600	2987	1980	5000	4890	10	1	59741721	4009	-78.02	0.16	12	0.06	-86.00	42505.00	6990	20230310	-4.01	5080	20230103	32.09	6990	-4.01	20230310	5080	32.09	20230103	6990	-4.01	20230310	5080	32.09	20230103	0.47	N	012630	5000	2987 억	9531536	N	N	0	N	N
78	20231117	120301	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6720	100	2	1.51	200676170	30084	151.89	6630	6730	6600	8600	4640	6620	6670.53	15.95	2056	6660	6640	6620	6600	6580	6640	6600	2987	1980	5000	4890	10	1	59741721	4015	-78.14	0.16	12	0.05	-86.00	42505.00	6990	20230310	-3.86	5080	20230103	32.28	6990	-3.86	20230310	5080	32.28	20230103	6990	-3.86	20230310	5080	32.28	20230103	0.47	N	012630	5000	2987 억	9531536	N	N	0	N	N
79	20231117	110301	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6670	50	2	0.76	108989910	16378	82.69	6630	6680	6600	8600	4640	6620	6654.65	15.95	-1400	6660	6640	6620	6600	6580	6640	6600	2987	1980	5000	4890	10	1	59741721	3985	-77.56	0.16	12	0.03	-86.00	42505.00	6990	20230310	-4.58	5080	20230103	31.30	6990	-4.58	20230310	5080	31.30	20230103	6990	-4.58	20230310	5080	31.30	20230103	0.47	N	012630	5000	2987 억	9531536	N	N	0	N	N
80	20231117	100301	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6670	50	2	0.76	76557550	11511	58.12	6630	6680	6600	8600	4640	6620	6650.82	15.95	-997	6660	6640	6620	6600	6580	6640	6600	2987	1980	5000	4890	10	1	59741721	3985	-77.56	0.16	12	0.02	-86.00	42505.00	6990	20230310	-4.58	5080	20230103	31.30	6990	-4.58	20230310	5080	31.30	20230103	6990	-4.58	20230310	5080	31.30	20230103	0.47	N	012630	5000	2987 억	9531536	N	N	0	N	N
81	20231117	090301	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6620	0	3	0.00	5740200	866	4.37	6630	6650	6620	8600	4640	6620	6628.41	15.95	192	6660	6640	6620	6600	6580	6640	6600	2987	1980	5000	4890	10	1	59741721	3955	-76.98	0.16	12	0.00	-86.00	42505.00	6990	20230310	-5.29	5080	20230103	30.31	6990	-5.29	20230310	5080	30.31	20230103	6990	-5.29	20230310	5080	30.31	20230103	0.47	N	012630	5000	2987 억	9531536	N	N	0	N	N
82	20231116	160300	00	40.00	KOSPI		금융업	N	N	N	N	40	N	6620	0	3	0.00	121641590	18373	50.26	6620	6640	6600	8600	4640	6620	6620.67	15.95	-502	6760	6690	6620	6550	6480	6725	6585	2987	1980	5000	4890	10	1	59741721	3955	-76.98	0.16	12	0.03	-86.00	42505.00	6990	20230310	-5.29	5080	20230103	30.31	6990	-5.29	20230310	5080	30.31	20230103	6990	-5.29	20230310	5080	30.31	20230103	0.47	N	012630	5000	2987 억	9531252	N	N	0	N	N
83	20231116	150300	00	40.00	KOSPI		금융업	N	N	N	N	40	N	6630	10	2	0.15	105836450	15986	43.73	6620	6640	6600	8600	4640	6620	6620.57	15.95	-496	6760	6690	6620	6550	6480	6725	6585	2987	1980	5000	4890	10	1	59741721	3961	-77.09	0.16	12	0.03	-86.00	42505.00	6990	20230310	-5.15	5080	20230103	30.51	6990	-5.15	20230310	5080	30.51	20230103	6990	-5.15	20230310	5080	30.51	20230103	0.47	N	012630	5000	2987 억	9531252	N	N	0	N	N
84	20231116	140256	00	40.00	KOSPI		금융업	N	N	N	N	40	N	6630	10	2	0.15	77044860	11633	31.83	6620	6640	6600	8600	4640	6620	6622.96	15.95	-643	6760	6690	6620	6550	6480	6725	6585	2987	1980	5000	4890	10	1	59741721	3961	-77.09	0.16	12	0.02	-86.00	42505.00	6990	20230310	-5.15	5080	20230103	30.51	6990	-5.15	20230310	5080	30.51	20230103	6990	-5.15	20230310	5080	30.51	20230103	0.47	N	012630	5000	2987 억	9531252	N	N	0	N	N
85	20231116	130300	00	40.00	KOSPI		금융업	N	N	N	N	40	N	6620	0	3	0.00	68093840	10282	28.13	6620	6640	6600	8600	4640	6620	6622.63	15.95	-909	6760	6690	6620	6550	6480	6725	6585	2987	1980	5000	4890	10	1	59741721	3955	-76.98	0.16	12	0.02	-86.00	42505.00	6990	20230310	-5.29	5080	20230103	30.31	6990	-5.29	20230310	5080	30.31	20230103	6990	-5.29	20230310	5080	30.31	20230103	0.47	N	012630	5000	2987 억	9531252	N	N	0	N	N
86	20231116	120301	00	40.00	KOSPI		금융업	N	N	N	N	40	N	6640	20	2	0.30	48230530	7285	19.93	6620	6640	6600	8600	4640	6620	6620.53	15.95	-37	6760	6690	6620	6550	6480	6725	6585	2987	1980	5000	4890	10	1	59741721	3967	-77.21	0.16	12	0.01	-86.00	42505.00	6990	20230310	-5.01	5080	20230103	30.71	6990	-5.01	20230310	5080	30.71	20230103	6990	-5.01	20230310	5080	30.71	20230103	0.47	N	012630	5000	2987 억	9531252	N	N	0	N	N
87	20231116	110258	00	40.00	KOSPI		금융업	N	N	N	N	40	N	6630	10	2	0.15	32279000	4877	13.34	6620	6640	6600	8600	4640	6620	6618.62	15.95	728	6760	6690	6620	6550	6480	6725	6585	2987	1980	5000	4890	10	1	59741721	3961	-77.09	0.16	12	0.01	-86.00	42505.00	6990	20230310	-5.15	5080	20230103	30.51	6990	-5.15	20230310	5080	30.51	20230103	6990	-5.15	20230310	5080	30.51	20230103	0.47	N	012630	5000	2987 억	9531252	N	N	0	N	N
88	20231116	100257	00	40.00	KOSPI		금융업	N	N	N	N	40	N	6620	0	3	0.00	6964240	1052	2.88	6620	6620	6620	8600	4640	6620	6620.00	15.95	195	6760	6690	6620	6550	6480	6725	6585	2987	1980	5000	4890	10	1	59741721	3955	-76.98	0.16	12	0.00	-86.00	42505.00	6990	20230310	-5.29	5080	20230103	30.31	6990	-5.29	20230310	5080	30.31	20230103	6990	-5.29	20230310	5080	30.31	20230103	0.47	N	012630	5000	2987 억	9531252	N	N	0	N	N
89	20231116	090256	00	40.00	KOSPI		금융업	N	N	N	N	40	N	6620	0	3	0.00	0	0	0.00	0	0	0	8600	4640	6620	0.00	15.95	0	6760	6690	6620	6550	6480	6725	6585	2987	1980	5000	4890	10	1	59741721	3955	-76.98	0.16	12	0.00	-86.00	42505.00	6990	20230310	-5.29	5080	20230103	30.31	6990	-5.29	20230310	5080	30.31	20230103	6990	-5.29	20230310	5080	30.31	20230103	0.47	N	012630	5000	2987 억	9531252	N	N	0	N	N
90	20231115	160245	57	100.00	KOSPI		금융업	N	N	N	N		N	6620	80	2	1.22	241599810	36538	85.99	6550	6690	6550	8500	4580	6540	6612.29	15.95	3888	6626	6582	6516	6472	6406	6605	6495	2987	1960	5000	4830	10	1	59741721	3955	-76.98	0.16	12	0.06	-86.00	42505.00	6990	20230310	-5.29	5080	20230103	30.31	6990	-5.29	20230310	5080	30.31	20230103	6990	-5.29	20230310	5080	30.31	20230103	0.49	N	012630	5000	2987 억	9526730	N	N	29	N	N
91	20231115	150301	57	100.00	KOSPI		금융업	N	N	N	N		N	6610	70	2	1.07	227276520	34374	80.90	6550	6690	6550	8500	4580	6540	6611.87	15.95	3895	6626	6582	6516	6472	6406	6605	6495	2987	1960	5000	4830	10	1	59741721	3949	-76.86	0.16	12	0.06	-86.00	42505.00	6990	20230310	-5.44	5080	20230103	30.12	6990	-5.44	20230310	5080	30.12	20230103	6990	-5.44	20230310	5080	30.12	20230103	0.49	N	012630	5000	2987 억	9526730	N	N	29	N	N
92	20231115	140304	57	100.00	KOSPI		금융업	N	N	N	N		N	6630	90	2	1.38	206792830	31278	73.61	6550	6690	6550	8500	4580	6540	6611.45	15.95	3207	6626	6582	6516	6472	6406	6605	6495	2987	1960	5000	4830	10	1	59741721	3961	-77.09	0.16	12	0.05	-86.00	42505.00	6990	20230310	-5.15	5080	20230103	30.51	6990	-5.15	20230310	5080	30.51	20230103	6990	-5.15	20230310	5080	30.51	20230103	0.49	N	012630	5000	2987 억	9526730	N	N	29	N	N
93	20231115	130303	57	100.00	KOSPI		금융업	N	N	N	N		N	6630	90	2	1.38	175194520	26511	62.39	6550	6690	6550	8500	4580	6540	6608.37	15.95	3152	6626	6582	6516	6472	6406	6605	6495	2987	1960	5000	4830	10	1	59741721	3961	-77.09	0.16	12	0.04	-86.00	42505.00	6990	20230310	-5.15	5080	20230103	30.51	6990	-5.15	20230310	5080	30.51	20230103	6990	-5.15	20230310	5080	30.51	20230103	0.49	N	012630	5000	2987 억	9526730	N	N	29	N	N
94	20231115	120304	57	100.00	KOSPI		금융업	N	N	N	N		N	6630	90	2	1.38	160837730	24339	57.28	6550	6690	6550	8500	4580	6540	6608.23	15.95	2670	6626	6582	6516	6472	6406	6605	6495	2987	1960	5000	4830	10	1	59741721	3961	-77.09	0.16	12	0.04	-86.00	42505.00	6990	20230310	-5.15	5080	20230103	30.51	6990	-5.15	20230310	5080	30.51	20230103	6990	-5.15	20230310	5080	30.51	20230103	0.49	N	012630	5000	2987 억	9526730	N	N	29	N	N
95	20231115	110306	57	100.00	KOSPI		금융업	N	N	N	N		N	6610	70	2	1.07	124438750	18842	44.34	6550	6690	6550	8500	4580	6540	6604.33	15.95	2458	6626	6582	6516	6472	6406	6605	6495	2987	1960	5000	4830	10	1	59741721	3949	-76.86	0.16	12	0.03	-86.00	42505.00	6990	20230310	-5.44	5080	20230103	30.12	6990	-5.44	20230310	5080	30.12	20230103	6990	-5.44	20230310	5080	30.12	20230103	0.49	N	012630	5000	2987 억	9526730	N	N	29	N	N
96	20231115	100302	57	100.00	KOSPI		금융업	N	N	N	N		N	6600	60	2	0.92	72456020	10983	25.85	6550	6630	6550	8500	4580	6540	6597.11	15.95	3095	6626	6582	6516	6472	6406	6605	6495	2987	1960	5000	4830	10	1	59741721	3943	-76.74	0.16	12	0.02	-86.00	42505.00	6990	20230310	-5.58	5080	20230103	29.92	6990	-5.58	20230310	5080	29.92	20230103	6990	-5.58	20230310	5080	29.92	20230103	0.49	N	012630	5000	2987 억	9526730	N	N	29	N	N
97	20231115	090300	57	100.00	KOSPI		금융업	N	N	N	N		N	6570	30	2	0.46	989150	151	0.36	6550	6570	6550	8500	4580	6540	6550.66	15.95	5	6626	6582	6516	6472	6406	6605	6495	2987	1960	5000	4830	10	1	59741721	3925	-76.40	0.15	12	0.00	-86.00	42505.00	6990	20230310	-6.01	5080	20230103	29.33	6990	-6.01	20230310	5080	29.33	20230103	6990	-6.01	20230310	5080	29.33	20230103	0.49	N	012630	5000	2987 억	9526730	N	N	29	N	N
98	20231114	160259	57	100.00	KOSPI		금융업	N	N	N	N		N	6540	50	2	0.77	276910390	42475	75.83	6450	6560	6450	8430	4550	6490	6519.35	15.94	3571	6903	6696	6593	6386	6283	6645	6335	2987	1940	5000	4800	10	1	59741721	3907	-76.05	0.15	12	0.07	-86.00	42505.00	6990	20230310	-6.44	5080	20230103	28.74	6990	-6.44	20230310	5080	28.74	20230103	6990	-6.44	20230310	5080	28.74	20230103	0.49	N	012630	5000	2987 억	9522213	N	N	29	N	N
99	20231114	150258	57	100.00	KOSPI		금융업	N	N	N	N		N	6530	40	2	0.62	271179700	41598	74.27	6450	6560	6450	8430	4550	6490	6519.06	15.94	3162	6903	6696	6593	6386	6283	6645	6335	2987	1940	5000	4800	10	1	59741721	3901	-75.93	0.15	12	0.07	-86.00	42505.00	6990	20230310	-6.58	5080	20230103	28.54	6990	-6.58	20230310	5080	28.54	20230103	6990	-6.58	20230310	5080	28.54	20230103	0.49	N	012630	5000	2987 억	9522213	N	N	31	N	N
100	20231114	140259	57	100.00	KOSPI		금융업	N	N	N	N		N	6560	70	2	1.08	164543080	25209	45.01	6450	6560	6450	8430	4550	6490	6527.16	15.94	813	6903	6696	6593	6386	6283	6645	6335	2987	1940	5000	4800	10	1	59741721	3919	-76.28	0.15	12	0.04	-86.00	42505.00	6990	20230310	-6.15	5080	20230103	29.13	6990	-6.15	20230310	5080	29.13	20230103	6990	-6.15	20230310	5080	29.13	20230103	0.49	N	012630	5000	2987 억	9522213	N	N	31	N	N
101	20231114	130300	57	100.00	KOSPI		금융업	N	N	N	N		N	6560	70	2	1.08	139277200	21352	38.12	6450	6560	6450	8430	4550	6490	6522.91	15.94	1497	6903	6696	6593	6386	6283	6645	6335	2987	1940	5000	4800	10	1	59741721	3919	-76.28	0.15	12	0.04	-86.00	42505.00	6990	20230310	-6.15	5080	20230103	29.13	6990	-6.15	20230310	5080	29.13	20230103	6990	-6.15	20230310	5080	29.13	20230103	0.49	N	012630	5000	2987 억	9522213	N	N	31	N	N
102	20231114	120259	57	100.00	KOSPI		금융업	N	N	N	N		N	6520	30	2	0.46	129207020	19815	35.38	6450	6560	6450	8430	4550	6490	6520.67	15.94	862	6903	6696	6593	6386	6283	6645	6335	2987	1940	5000	4800	10	1	59741721	3895	-75.81	0.15	12	0.03	-86.00	42505.00	6990	20230310	-6.72	5080	20230103	28.35	6990	-6.72	20230310	5080	28.35	20230103	6990	-6.72	20230310	5080	28.35	20230103	0.49	N	012630	5000	2987 억	9522213	N	N	31	N	N
103	20231114	110302	57	100.00	KOSPI		금융업	N	N	N	N		N	6560	70	2	1.08	106242520	16303	29.11	6450	6560	6450	8430	4550	6490	6516.75	15.94	1675	6903	6696	6593	6386	6283	6645	6335	2987	1940	5000	4800	10	1	59741721	3919	-76.28	0.15	12	0.03	-86.00	42505.00	6990	20230310	-6.15	5080	20230103	29.13	6990	-6.15	20230310	5080	29.13	20230103	6990	-6.15	20230310	5080	29.13	20230103	0.49	N	012630	5000	2987 억	9522213	N	N	31	N	N
104	20231114	100300	57	100.00	KOSPI		금융업	N	N	N	N		N	6520	30	2	0.46	60471690	9288	16.58	6450	6540	6450	8430	4550	6490	6510.73	15.94	1288	6903	6696	6593	6386	6283	6645	6335	2987	1940	5000	4800	10	1	59741721	3895	-75.81	0.15	12	0.02	-86.00	42505.00	6990	20230310	-6.72	5080	20230103	28.35	6990	-6.72	20230310	5080	28.35	20230103	6990	-6.72	20230310	5080	28.35	20230103	0.49	N	012630	5000	2987 억	9522213	N	N	31	N	N
105	20231114	090258	57	100.00	KOSPI		금융업	N	N	N	N		N	6500	10	2	0.15	9837840	1521	2.72	6450	6500	6450	8430	4550	6490	6468.01	15.94	458	6903	6696	6593	6386	6283	6645	6335	2987	1940	5000	4800	10	1	59741721	3883	-75.58	0.15	12	0.00	-86.00	42505.00	6990	20230310	-7.01	5080	20230103	27.95	6990	-7.01	20230310	5080	27.95	20230103	6990	-7.01	20230310	5080	27.95	20230103	0.49	N	012630	5000	2987 억	9522213	N	N	31	N	N
106	20231113	160256	57	100.00	KOSPI		금융업	N	N	N	N		N	6490	-130	5	-1.96	370054470	56010	162.72	6700	6800	6490	8600	4640	6620	6606.96	15.92	9955	6760	6690	6640	6570	6520	6665	6545	2987	1980	5000	4890	10	1	59741721	3877	-75.47	0.15	12	0.09	-86.00	42505.00	6990	20230310	-7.15	5080	20230103	27.76	6990	-7.15	20230310	5080	27.76	20230103	6990	-7.15	20230310	5080	27.76	20230103	0.51	N	012630	5000	2987 억	9513213	N	N	31	N	N
107	20231113	150256	57	100.00	KOSPI		금융업	N	N	N	N		N	6540	-80	5	-1.21	344648870	52101	151.36	6700	6800	6510	8600	4640	6620	6615.01	15.92	9158	6760	6690	6640	6570	6520	6665	6545	2987	1980	5000	4890	10	1	59741721	3907	-76.05	0.15	12	0.09	-86.00	42505.00	6990	20230310	-6.44	5080	20230103	28.74	6990	-6.44	20230310	5080	28.74	20230103	6990	-6.44	20230310	5080	28.74	20230103	0.51	N	012630	5000	2987 억	9513213	N	N	1	N	N
108	20231113	140255	57	100.00	KOSPI		금융업	N	N	N	N		N	6530	-90	5	-1.36	283516430	42753	124.20	6700	6800	6520	8600	4640	6620	6631.50	15.92	6653	6760	6690	6640	6570	6520	6665	6545	2987	1980	5000	4890	10	1	59741721	3901	-75.93	0.15	12	0.07	-86.00	42505.00	6990	20230310	-6.58	5080	20230103	28.54	6990	-6.58	20230310	5080	28.54	20230103	6990	-6.58	20230310	5080	28.54	20230103	0.51	N	012630	5000	2987 억	9513213	N	N	1	N	N
109	20231113	130254	57	100.00	KOSPI		금융업	N	N	N	N		N	6600	-20	5	-0.30	229126500	34457	100.10	6700	6800	6570	8600	4640	6620	6649.64	15.92	4202	6760	6690	6640	6570	6520	6665	6545	2987	1980	5000	4890	10	1	59741721	3943	-76.74	0.16	12	0.06	-86.00	42505.00	6990	20230310	-5.58	5080	20230103	29.92	6990	-5.58	20230310	5080	29.92	20230103	6990	-5.58	20230310	5080	29.92	20230103	0.51	N	012630	5000	2987 억	9513213	N	N	1	N	N
110	20231113	120255	57	100.00	KOSPI		금융업	N	N	N	N		N	6640	20	2	0.30	154967920	23230	67.49	6700	6800	6590	8600	4640	6620	6671.03	15.92	1121	6760	6690	6640	6570	6520	6665	6545	2987	1980	5000	4890	10	1	59741721	3967	-77.21	0.16	12	0.04	-86.00	42505.00	6990	20230310	-5.01	5080	20230103	30.71	6990	-5.01	20230310	5080	30.71	20230103	6990	-5.01	20230310	5080	30.71	20230103	0.51	N	012630	5000	2987 억	9513213	N	N	1	N	N
111	20231113	110253	57	100.00	KOSPI		금융업	N	N	N	N		N	6680	60	2	0.91	113457400	17000	49.39	6700	6800	6590	8600	4640	6620	6673.96	15.92	529	6760	6690	6640	6570	6520	6665	6545	2987	1980	5000	4890	10	1	59741721	3991	-77.67	0.16	12	0.03	-86.00	42505.00	6990	20230310	-4.43	5080	20230103	31.50	6990	-4.43	20230310	5080	31.50	20230103	6990	-4.43	20230310	5080	31.50	20230103	0.51	N	012630	5000	2987 억	9513213	N	N	1	N	N
112	20231113	100254	57	100.00	KOSPI		금융업	N	N	N	N		N	6630	10	2	0.15	58892400	8824	25.63	6700	6800	6590	8600	4640	6620	6674.12	15.92	-1043	6760	6690	6640	6570	6520	6665	6545	2987	1980	5000	4890	10	1	59741721	3961	-77.09	0.16	12	0.01	-86.00	42505.00	6990	20230310	-5.15	5080	20230103	30.51	6990	-5.15	20230310	5080	30.51	20230103	6990	-5.15	20230310	5080	30.51	20230103	0.51	N	012630	5000	2987 억	9513213	N	N	1	N	N
113	20231113	090255	57	100.00	KOSPI		금융업	N	N	N	N		N	6680	60	2	0.91	24608450	3646	10.59	6700	6800	6630	8600	4640	6620	6749.44	15.92	-6	6760	6690	6640	6570	6520	6665	6545	2987	1980	5000	4890	10	1	59741721	3991	-77.67	0.16	12	0.01	-86.00	42505.00	6990	20230310	-4.43	5080	20230103	31.50	6990	-4.43	20230310	5080	31.50	20230103	6990	-4.43	20230310	5080	31.50	20230103	0.51	N	012630	5000	2987 억	9513213	N	N	1	N	N
114	20231110	160256	57	100.00	KOSPI		금융업	N	N	N	N		N	6620	-50	5	-0.75	228371190	34410	39.38	6710	6710	6590	8670	4670	6670	6636.77	15.94	-6876	6836	6752	6656	6572	6476	6795	6615	2987	2000	5000	4930	10	1	59741721	3955	-76.98	0.16	12	0.06	-86.00	42505.00	6990	20230310	-5.29	5080	20230103	30.31	6990	-5.29	20230310	5080	30.31	20230103	6990	-5.29	20230310	5080	30.31	20230103	0.51	N	012630	5000	2987 억	9519998	N	N	1	N	N
115	20231110	150258	57	100.00	KOSPI		금융업	N	N	N	N		N	6640	-30	5	-0.45	211081470	31805	36.40	6710	6710	6590	8670	4670	6670	6636.74	15.94	-5890	6836	6752	6656	6572	6476	6795	6615	2987	2000	5000	4930	10	1	59741721	3967	-77.21	0.16	12	0.05	-86.00	42505.00	6990	20230310	-5.01	5080	20230103	30.71	6990	-5.01	20230310	5080	30.71	20230103	6990	-5.01	20230310	5080	30.71	20230103	0.51	N	012630	5000	2987 억	9519998	N	N	18	N	N
116	20231110	140257	57	100.00	KOSPI		금융업	N	N	N	N		N	6630	-40	5	-0.60	186528800	28108	32.16	6710	6710	6590	8670	4670	6670	6636.15	15.94	-5431	6836	6752	6656	6572	6476	6795	6615	2987	2000	5000	4930	10	1	59741721	3961	-77.09	0.16	12	0.05	-86.00	42505.00	6990	20230310	-5.15	5080	20230103	30.51	6990	-5.15	20230310	5080	30.51	20230103	6990	-5.15	20230310	5080	30.51	20230103	0.51	N	012630	5000	2987 억	9519998	N	N	18	N	N
117	20231110	130258	57	100.00	KOSPI		금융업	N	N	N	N		N	6640	-30	5	-0.45	175271070	26405	30.22	6710	6710	6590	8670	4670	6670	6637.80	15.94	-5347	6836	6752	6656	6572	6476	6795	6615	2987	2000	5000	4930	10	1	59741721	3967	-77.21	0.16	12	0.04	-86.00	42505.00	6990	20230310	-5.01	5080	20230103	30.71	6990	-5.01	20230310	5080	30.71	20230103	6990	-5.01	20230310	5080	30.71	20230103	0.51	N	012630	5000	2987 억	9519998	N	N	18	N	N
118	20231110	120256	57	100.00	KOSPI		금융업	N	N	N	N		N	6620	-50	5	-0.75	166061200	25013	28.62	6710	6710	6590	8670	4670	6670	6639.00	15.94	-5102	6836	6752	6656	6572	6476	6795	6615	2987	2000	5000	4930	10	1	59741721	3955	-76.98	0.16	12	0.04	-86.00	42505.00	6990	20230310	-5.29	5080	20230103	30.31	6990	-5.29	20230310	5080	30.31	20230103	6990	-5.29	20230310	5080	30.31	20230103	0.51	N	012630	5000	2987 억	9519998	N	N	18	N	N
119	20231110	110255	57	100.00	KOSPI		금융업	N	N	N	N		N	6660	-10	5	-0.15	134276250	20225	23.14	6710	6710	6590	8670	4670	6670	6639.12	15.94	-2303	6836	6752	6656	6572	6476	6795	6615	2987	2000	5000	4930	10	1	59741721	3979	-77.44	0.16	12	0.03	-86.00	42505.00	6990	20230310	-4.72	5080	20230103	31.10	6990	-4.72	20230310	5080	31.10	20230103	6990	-4.72	20230310	5080	31.10	20230103	0.51	N	012630	5000	2987 억	9519998	N	N	18	N	N
120	20231110	100257	57	100.00	KOSPI		금융업	N	N	N	N		N	6630	-40	5	-0.60	61798440	9329	10.68	6710	6710	6590	8670	4670	6670	6624.34	15.94	-869	6836	6752	6656	6572	6476	6795	6615	2987	2000	5000	4930	10	1	59741721	3961	-77.09	0.16	12	0.02	-86.00	42505.00	6990	20230310	-5.15	5080	20230103	30.51	6990	-5.15	20230310	5080	30.51	20230103	6990	-5.15	20230310	5080	30.51	20230103	0.51	N	012630	5000	2987 억	9519998	N	N	18	N	N
121	20231110	090253	57	100.00	KOSPI		금융업	N	N	N	N		N	6650	-20	5	-0.30	2789730	417	0.48	6710	6710	6650	8670	4670	6670	6690.00	15.94	-34	6836	6752	6656	6572	6476	6795	6615	2987	2000	5000	4930	10	1	59741721	3973	-77.33	0.16	12	0.00	-86.00	42505.00	6990	20230310	-4.86	5080	20230103	30.91	6990	-4.86	20230310	5080	30.91	20230103	6990	-4.86	20230310	5080	30.91	20230103	0.51	N	012630	5000	2987 억	9519998	N	N	18	N	N
122	20231109	160250	57	100.00	KOSPI		금융업	N	N	N	N		N	6670	110	2	1.68	583449220	87382	124.97	6600	6740	6560	8520	4600	6560	6677.00	15.93	-257	6726	6642	6516	6432	6306	6685	6475	2987	1960	5000	4850	10	1	59741721	3985	-77.56	0.16	12	0.15	-86.00	42505.00	6990	20230310	-4.58	5080	20230103	31.30	6990	-4.58	20230310	5080	31.30	20230103	6990	-4.58	20230310	5080	31.30	20230103	0.50	N	012630	5000	2987 억	9517212	N	N	18	N	N
123	20231109	150252	57	100.00	KOSPI		금융업	N	N	N	N		N	6710	150	2	2.29	575719790	86228	123.32	6600	6740	6560	8520	4600	6560	6676.72	15.93	-267	6726	6642	6516	6432	6306	6685	6475	2987	1960	5000	4850	10	1	59741721	4009	-78.02	0.16	12	0.14	-86.00	42505.00	6990	20230310	-4.01	5080	20230103	32.09	6990	-4.01	20230310	5080	32.09	20230103	6990	-4.01	20230310	5080	32.09	20230103	0.50	N	012630	5000	2987 억	9517212	N	N	0	N	N
124	20231109	140251	57	100.00	KOSPI		금융업	N	N	N	N		N	6690	130	2	1.98	509075330	76277	109.09	6600	6740	6560	8520	4600	6560	6674.03	15.93	1993	6726	6642	6516	6432	6306	6685	6475	2987	1960	5000	4850	10	1	59741721	3997	-77.79	0.16	12	0.13	-86.00	42505.00	6990	20230310	-4.29	5080	20230103	31.69	6990	-4.29	20230310	5080	31.69	20230103	6990	-4.29	20230310	5080	31.69	20230103	0.50	N	012630	5000	2987 억	9517212	N	N	0	N	N
125	20231109	130251	57	100.00	KOSPI		금융업	N	N	N	N		N	6700	140	2	2.13	444062890	66586	95.23	6600	6740	6560	8520	4600	6560	6669.01	15.93	3739	6726	6642	6516	6432	6306	6685	6475	2987	1960	5000	4850	10	1	59741721	4003	-77.91	0.16	12	0.11	-86.00	42505.00	6990	20230310	-4.15	5080	20230103	31.89	6990	-4.15	20230310	5080	31.89	20230103	6990	-4.15	20230310	5080	31.89	20230103	0.50	N	012630	5000	2987 억	9517212	N	N	0	N	N
126	20231109	120252	57	100.00	KOSPI		금융업	N	N	N	N		N	6720	160	2	2.44	390321200	58565	83.76	6600	6740	6560	8520	4600	6560	6664.75	15.93	4085	6726	6642	6516	6432	6306	6685	6475	2987	1960	5000	4850	10	1	59741721	4015	-78.14	0.16	12	0.10	-86.00	42505.00	6990	20230310	-3.86	5080	20230103	32.28	6990	-3.86	20230310	5080	32.28	20230103	6990	-3.86	20230310	5080	32.28	20230103	0.50	N	012630	5000	2987 억	9517212	N	N	0	N	N
127	20231109	110252	57	100.00	KOSPI		금융업	N	N	N	N		N	6700	140	2	2.13	321772430	48345	69.14	6600	6740	6560	8520	4600	6560	6655.75	15.93	3208	6726	6642	6516	6432	6306	6685	6475	2987	1960	5000	4850	10	1	59741721	4003	-77.91	0.16	12	0.08	-86.00	42505.00	6990	20230310	-4.15	5080	20230103	31.89	6990	-4.15	20230310	5080	31.89	20230103	6990	-4.15	20230310	5080	31.89	20230103	0.50	N	012630	5000	2987 억	9517212	N	N	0	N	N
128	20231109	100249	57	100.00	KOSPI		금융업	N	N	N	N		N	6640	80	2	1.22	176117570	26544	37.96	6600	6680	6560	8520	4600	6560	6634.93	15.93	787	6726	6642	6516	6432	6306	6685	6475	2987	1960	5000	4850	10	1	59741721	3967	-77.21	0.16	12	0.04	-86.00	42505.00	6990	20230310	-5.01	5080	20230103	30.71	6990	-5.01	20230310	5080	30.71	20230103	6990	-5.01	20230310	5080	30.71	20230103	0.50	N	012630	5000	2987 억	9517212	N	N	0	N	N
129	20231109	090250	57	100.00	KOSPI		금융업	N	N	N	N		N	6560	0	3	0.00	3956560	602	0.86	6600	6600	6560	8520	4600	6560	6572.36	15.93	-445	6726	6642	6516	6432	6306	6685	6475	2987	1960	5000	4850	10	1	59741721	3919	-76.28	0.15	12	0.00	-86.00	42505.00	6990	20230310	-6.15	5080	20230103	29.13	6990	-6.15	20230310	5080	29.13	20230103	6990	-6.15	20230310	5080	29.13	20230103	0.50	N	012630	5000	2987 억	9517212	N	N	0	N	N
130	20231108	160250	57	100.00	KOSPI		금융업	N	N	N	N		N	6560	170	2	2.66	455597780	69799	144.72	6450	6600	6390	8300	4480	6390	6527.19	15.89	29080	6523	6456	6403	6336	6283	6430	6310	2987	1910	5000	4720	10	1	59741721	3919	-76.28	0.15	12	0.12	-86.00	42505.00	6990	20230310	-6.15	5080	20230103	29.13	6990	-6.15	20230310	5080	29.13	20230103	6990	-6.15	20230310	5080	29.13	20230103	0.50	N	012630	5000	2987 억	9495277	N	N	0	N	N
131	20231108	150251	57	100.00	KOSPI		금융업	N	N	N	N		N	6590	200	2	3.13	437401610	67031	138.98	6450	6600	6390	8300	4480	6390	6525.36	15.89	28772	6523	6456	6403	6336	6283	6430	6310	2987	1910	5000	4720	10	1	59741721	3937	-76.63	0.16	12	0.11	-86.00	42505.00	6990	20230310	-5.72	5080	20230103	29.72	6990	-5.72	20230310	5080	29.72	20230103	6990	-5.72	20230310	5080	29.72	20230103	0.50	N	012630	5000	2987 억	9495277	N	N	0	N	N
132	20231108	140249	57	100.00	KOSPI		금융업	N	N	N	N		N	6550	160	2	2.50	291816430	44845	92.98	6450	6570	6390	8300	4480	6390	6507.22	15.89	13642	6523	6456	6403	6336	6283	6430	6310	2987	1910	5000	4720	10	1	59741721	3913	-76.16	0.15	12	0.08	-86.00	42505.00	6990	20230310	-6.29	5080	20230103	28.94	6990	-6.29	20230310	5080	28.94	20230103	6990	-6.29	20230310	5080	28.94	20230103	0.50	N	012630	5000	2987 억	9495277	N	N	0	N	N
133	20231108	130250	57	100.00	KOSPI		금융업	N	N	N	N		N	6540	150	2	2.35	213615140	32913	68.24	6450	6560	6390	8300	4480	6390	6490.30	15.89	8429	6523	6456	6403	6336	6283	6430	6310	2987	1910	5000	4720	10	1	59741721	3907	-76.05	0.15	12	0.06	-86.00	42505.00	6990	20230310	-6.44	5080	20230103	28.74	6990	-6.44	20230310	5080	28.74	20230103	6990	-6.44	20230310	5080	28.74	20230103	0.50	N	012630	5000	2987 억	9495277	N	N	0	N	N
134	20231108	120251	57	100.00	KOSPI		금융업	N	N	N	N		N	6540	150	2	2.35	179810720	27741	57.52	6450	6560	6390	8300	4480	6390	6481.77	15.89	5964	6523	6456	6403	6336	6283	6430	6310	2987	1910	5000	4720	10	1	59741721	3907	-76.05	0.15	12	0.05	-86.00	42505.00	6990	20230310	-6.44	5080	20230103	28.74	6990	-6.44	20230310	5080	28.74	20230103	6990	-6.44	20230310	5080	28.74	20230103	0.50	N	012630	5000	2987 억	9495277	N	N	0	N	N
135	20231108	110249	57	100.00	KOSPI		금융업	N	N	N	N		N	6460	70	2	1.10	80200410	12453	25.82	6450	6480	6390	8300	4480	6390	6440.25	15.89	-535	6523	6456	6403	6336	6283	6430	6310	2987	1910	5000	4720	10	1	59741721	3859	-75.12	0.15	12	0.02	-86.00	42505.00	6990	20230310	-7.58	5080	20230103	27.17	6990	-7.58	20230310	5080	27.17	20230103	6990	-7.58	20230310	5080	27.17	20230103	0.50	N	012630	5000	2987 억	9495277	N	N	0	N	N
136	20231108	100250	57	100.00	KOSPI		금융업	N	N	N	N		N	6450	60	2	0.94	30759130	4784	9.92	6450	6460	6390	8300	4480	6390	6429.58	15.89	-863	6523	6456	6403	6336	6283	6430	6310	2987	1910	5000	4720	10	1	59741721	3853	-75.00	0.15	12	0.01	-86.00	42505.00	6990	20230310	-7.73	5080	20230103	26.97	6990	-7.73	20230310	5080	26.97	20230103	6990	-7.73	20230310	5080	26.97	20230103	0.50	N	012630	5000	2987 억	9495277	N	N	0	N	N
137	20231108	090249	57	100.00	KOSPI		금융업	N	N	N	N		N	6390	0	3	0.00	781780	122	0.25	6450	6450	6390	8300	4480	6390	6408.03	15.89	84	6523	6456	6403	6336	6283	6430	6310	2987	1910	5000	4720	10	1	59741721	3817	-74.30	0.15	12	0.00	-86.00	42505.00	6990	20230310	-8.58	5080	20230103	25.79	6990	-8.58	20230310	5080	25.79	20230103	6990	-8.58	20230310	5080	25.79	20230103	0.50	N	012630	5000	2987 억	9495277	N	N	0	N	N
138	20231107	160250	57	100.00	KOSPI		금융업	N	N	N	N		N	6390	20	2	0.31	309077940	48228	113.62	6470	6470	6350	8280	4460	6370	6408.68	15.90	-2048	6476	6422	6386	6332	6296	6405	6315	2987	1910	5000	4710	10	1	59741721	3817	-74.30	0.15	12	0.08	-86.00	42505.00	6990	20230310	-8.58	5080	20230103	25.79	6990	-8.58	20230310	5080	25.79	20230103	6990	-8.58	20230310	5080	25.79	20230103	0.50	N	012630	5000	2987 억	9498760	N	N	4	N	N
139	20231107	150250	57	100.00	KOSPI		금융업	N	N	N	N		N	6370	0	3	0.00	304783820	47555	112.04	6470	6470	6350	8280	4460	6370	6409.08	15.90	-2114	6476	6422	6386	6332	6296	6405	6315	2987	1910	5000	4710	10	1	59741721	3806	-74.07	0.15	12	0.08	-86.00	42505.00	6990	20230310	-8.87	5080	20230103	25.39	6990	-8.87	20230310	5080	25.39	20230103	6990	-8.87	20230310	5080	25.39	20230103	0.50	N	012630	5000	2987 억	9498760	N	N	4	N	N
140	20231107	140251	57	100.00	KOSPI		금융업	N	N	N	N		N	6400	30	2	0.47	301046850	46969	110.66	6470	6470	6350	8280	4460	6370	6409.48	15.90	-2344	6476	6422	6386	6332	6296	6405	6315	2987	1910	5000	4710	10	1	59741721	3823	-74.42	0.15	12	0.08	-86.00	42505.00	6990	20230310	-8.44	5080	20230103	25.98	6990	-8.44	20230310	5080	25.98	20230103	6990	-8.44	20230310	5080	25.98	20230103	0.50	N	012630	5000	2987 억	9498760	N	N	4	N	N
141	20231107	130250	57	100.00	KOSPI		금융업	N	N	N	N		N	6410	40	2	0.63	248901790	38803	91.42	6470	6470	6350	8280	4460	6370	6414.50	15.90	-5013	6476	6422	6386	6332	6296	6405	6315	2987	1910	5000	4710	10	1	59741721	3829	-74.53	0.15	12	0.06	-86.00	42505.00	6990	20230310	-8.30	5080	20230103	26.18	6990	-8.30	20230310	5080	26.18	20230103	6990	-8.30	20230310	5080	26.18	20230103	0.50	N	012630	5000	2987 억	9498760	N	N	4	N	N
142	20231107	120249	57	100.00	KOSPI		금융업	N	N	N	N		N	6420	50	2	0.78	212962600	33197	78.21	6470	6470	6350	8280	4460	6370	6415.12	15.90	-4681	6476	6422	6386	6332	6296	6405	6315	2987	1910	5000	4710	10	1	59741721	3835	-74.65	0.15	12	0.06	-86.00	42505.00	6990	20230310	-8.15	5080	20230103	26.38	6990	-8.15	20230310	5080	26.38	20230103	6990	-8.15	20230310	5080	26.38	20230103	0.50	N	012630	5000	2987 억	9498760	N	N	4	N	N
143	20231107	110249	57	100.00	KOSPI		금융업	N	N	N	N		N	6390	20	2	0.31	166813070	25988	61.23	6470	6470	6350	8280	4460	6370	6418.85	15.90	-4020	6476	6422	6386	6332	6296	6405	6315	2987	1910	5000	4710	10	1	59741721	3817	-74.30	0.15	12	0.04	-86.00	42505.00	6990	20230310	-8.58	5080	20230103	25.79	6990	-8.58	20230310	5080	25.79	20230103	6990	-8.58	20230310	5080	25.79	20230103	0.50	N	012630	5000	2987 억	9498760	N	N	4	N	N
144	20231107	100252	57	100.00	KOSPI		금융업	N	N	N	N		N	6370	0	3	0.00	146571100	22811	53.74	6470	6470	6360	8280	4460	6370	6425.46	15.90	-4340	6476	6422	6386	6332	6296	6405	6315	2987	1910	5000	4710	10	1	59741721	3806	-74.07	0.15	12	0.04	-86.00	42505.00	6990	20230310	-8.87	5080	20230103	25.39	6990	-8.87	20230310	5080	25.39	20230103	6990	-8.87	20230310	5080	25.39	20230103	0.50	N	012630	5000	2987 억	9498760	N	N	4	N	N
145	20231107	090245	57	100.00	KOSPI		금융업	N	N	N	N		N	6460	90	2	1.41	55794690	8636	20.35	6470	6470	6420	8280	4460	6370	6460.71	15.90	-5576	6476	6422	6386	6332	6296	6405	6315	2987	1910	5000	4710	10	1	59741721	3859	-75.12	0.15	12	0.01	-86.00	42505.00	6990	20230310	-7.58	5080	20230103	27.17	6990	-7.58	20230310	5080	27.17	20230103	6990	-7.58	20230310	5080	27.17	20230103	0.50	N	012630	5000	2987 억	9498760	N	N	4	N	N
146	20231106	160244	57	100.00	KOSPI		금융업	N	N	N	N		N	6370	-10	5	-0.16	234715160	36633	73.24	6420	6440	6350	8290	4470	6380	6407.26	15.90	-2312	6480	6430	6360	6310	6240	6455	6335	2987	1910	5000	4720	10	1	59741721	3806	-74.07	0.15	12	0.06	-86.00	42505.00	6990	20230310	-8.87	5080	20230103	25.39	6990	-8.87	20230310	5080	25.39	20230103	6990	-8.87	20230310	5080	25.39	20230103	0.50	N	012630	5000	2987 억	9500481	N	N	4	N	N
147	20231106	150245	57	100.00	KOSPI		금융업	N	N	N	N		N	6370	-10	5	-0.16	225741830	35224	70.42	6420	6440	6350	8290	4470	6380	6408.75	15.90	-2374	6480	6430	6360	6310	6240	6455	6335	2987	1910	5000	4720	10	1	59741721	3806	-74.07	0.15	12	0.06	-86.00	42505.00	6990	20230310	-8.87	5080	20230103	25.39	6990	-8.87	20230310	5080	25.39	20230103	6990	-8.87	20230310	5080	25.39	20230103	0.50	N	012630	5000	2987 억	9500481	N	N	0	N	N
148	20231106	140244	57	100.00	KOSPI		금융업	N	N	N	N		N	6380	0	3	0.00	205698270	32078	64.13	6420	6440	6360	8290	4470	6380	6412.44	15.90	-1577	6480	6430	6360	6310	6240	6455	6335	2987	1910	5000	4720	10	1	59741721	3812	-74.19	0.15	12	0.05	-86.00	42505.00	6990	20230310	-8.73	5080	20230103	25.59	6990	-8.73	20230310	5080	25.59	20230103	6990	-8.73	20230310	5080	25.59	20230103	0.50	N	012630	5000	2987 억	9500481	N	N	0	N	N
149	20231106	130246	57	100.00	KOSPI		금융업	N	N	N	N		N	6400	20	2	0.31	169222280	26371	52.72	6420	6440	6360	8290	4470	6380	6416.98	15.90	-1472	6480	6430	6360	6310	6240	6455	6335	2987	1910	5000	4720	10	1	59741721	3823	-74.42	0.15	12	0.04	-86.00	42505.00	6990	20230310	-8.44	5080	20230103	25.98	6990	-8.44	20230310	5080	25.98	20230103	6990	-8.44	20230310	5080	25.98	20230103	0.50	N	012630	5000	2987 억	9500481	N	N	0	N	N
150	20231106	120246	57	100.00	KOSPI		금융업	N	N	N	N		N	6390	10	2	0.16	149637250	23311	46.60	6420	6440	6360	8290	4470	6380	6419.17	15.90	-1264	6480	6430	6360	6310	6240	6455	6335	2987	1910	5000	4720	10	1	59741721	3817	-74.30	0.15	12	0.04	-86.00	42505.00	6990	20230310	-8.58	5080	20230103	25.79	6990	-8.58	20230310	5080	25.79	20230103	6990	-8.58	20230310	5080	25.79	20230103	0.50	N	012630	5000	2987 억	9500481	N	N	0	N	N
151	20231106	110247	57	100.00	KOSPI		금융업	N	N	N	N		N	6430	50	2	0.78	130682710	20357	40.70	6420	6440	6360	8290	4470	6380	6419.55	15.90	-889	6480	6430	6360	6310	6240	6455	6335	2987	1910	5000	4720	10	1	59741721	3841	-74.77	0.15	12	0.03	-86.00	42505.00	6990	20230310	-8.01	5080	20230103	26.57	6990	-8.01	20230310	5080	26.57	20230103	6990	-8.01	20230310	5080	26.57	20230103	0.50	N	012630	5000	2987 억	9500481	N	N	0	N	N
152	20231106	100234	57	100.00	KOSPI		금융업	N	N	N	N		N	6400	20	2	0.31	75685670	11801	23.59	6420	6440	6360	8290	4470	6380	6413.50	15.90	-506	6480	6430	6360	6310	6240	6455	6335	2987	1910	5000	4720	10	1	59741721	3823	-74.42	0.15	12	0.02	-86.00	42505.00	6990	20230310	-8.44	5080	20230103	25.98	6990	-8.44	20230310	5080	25.98	20230103	6990	-8.44	20230310	5080	25.98	20230103	0.50	N	012630	5000	2987 억	9500481	N	N	0	N	N
153	20231106	090246	57	100.00	KOSPI		금융업	N	N	N	N		N	6420	40	2	0.63	834600	130	0.26	6420	6420	6420	8290	4470	6380	6420.00	15.90	0	6480	6430	6360	6310	6240	6455	6335	2987	1910	5000	4720	10	1	59741721	3835	-74.65	0.15	12	0.00	-86.00	42505.00	6990	20230310	-8.15	5080	20230103	26.38	6990	-8.15	20230310	5080	26.38	20230103	6990	-8.15	20230310	5080	26.38	20230103	0.50	N	012630	5000	2987 억	9500481	N	N	0	N	N
154	20231103	160241	57	100.00	KOSPI		금융업	N	N	N	N		N	6380	90	2	1.43	317791600	50018	176.32	6290	6410	6290	8170	4410	6290	6353.53	15.89	8219	6370	6330	6300	6260	6230	6315	6245	2987	1880	5000	4650	10	1	59741721	3812	-74.19	0.15	12	0.08	-86.00	42505.00	6990	20230310	-8.73	5080	20230103	25.59	6990	-8.73	20230310	5080	25.59	20230103	6990	-8.73	20230310	5080	25.59	20230103	0.50	N	012630	5000	2987 억	9490725	N	N	0	N	N
155	20231103	150243	57	100.00	KOSPI		금융업	N	N	N	N		N	6370	80	2	1.27	299788000	47186	166.34	6290	6410	6290	8170	4410	6290	6353.33	15.89	8059	6370	6330	6300	6260	6230	6315	6245	2987	1880	5000	4650	10	1	59741721	3806	-74.07	0.15	12	0.08	-86.00	42505.00	6990	20230310	-8.87	5080	20230103	25.39	6990	-8.87	20230310	5080	25.39	20230103	6990	-8.87	20230310	5080	25.39	20230103	0.50	N	012630	5000	2987 억	9490725	N	N	0	N	N
156	20231103	140244	57	100.00	KOSPI		금융업	N	N	N	N		N	6350	60	2	0.95	292162780	45987	162.11	6290	6410	6290	8170	4410	6290	6353.16	15.89	7942	6370	6330	6300	6260	6230	6315	6245	2987	1880	5000	4650	10	1	59741721	3794	-73.84	0.15	12	0.08	-86.00	42505.00	6990	20230310	-9.16	5080	20230103	25.00	6990	-9.16	20230310	5080	25.00	20230103	6990	-9.16	20230310	5080	25.00	20230103	0.50	N	012630	5000	2987 억	9490725	N	N	0	N	N
157	20231103	130242	57	100.00	KOSPI		금융업	N	N	N	N		N	6380	90	2	1.43	283722020	44660	157.43	6290	6410	6290	8170	4410	6290	6352.93	15.89	7504	6370	6330	6300	6260	6230	6315	6245	2987	1880	5000	4650	10	1	59741721	3812	-74.19	0.15	12	0.07	-86.00	42505.00	6990	20230310	-8.73	5080	20230103	25.59	6990	-8.73	20230310	5080	25.59	20230103	6990	-8.73	20230310	5080	25.59	20230103	0.50	N	012630	5000	2987 억	9490725	N	N	0	N	N
158	20231103	120242	57	100.00	KOSPI		금융업	N	N	N	N		N	6370	80	2	1.27	238718710	37612	132.59	6290	6370	6290	8170	4410	6290	6346.88	15.89	5836	6370	6330	6300	6260	6230	6315	6245	2987	1880	5000	4650	10	1	59741721	3806	-74.07	0.15	12	0.06	-86.00	42505.00	6990	20230310	-8.87	5080	20230103	25.39	6990	-8.87	20230310	5080	25.39	20230103	6990	-8.87	20230310	5080	25.39	20230103	0.50	N	012630	5000	2987 억	9490725	N	N	0	N	N
159	20231103	110244	57	100.00	KOSPI		금융업	N	N	N	N		N	6320	30	2	0.48	85861450	13556	47.79	6290	6360	6290	8170	4410	6290	6333.83	15.89	899	6370	6330	6300	6260	6230	6315	6245	2987	1880	5000	4650	10	1	59741721	3776	-73.49	0.15	12	0.02	-86.00	42505.00	6990	20230310	-9.59	5080	20230103	24.41	6990	-9.59	20230310	5080	24.41	20230103	6990	-9.59	20230310	5080	24.41	20230103	0.50	N	012630	5000	2987 억	9490725	N	N	0	N	N
160	20231103	100241	57	100.00	KOSPI		금융업	N	N	N	N		N	6310	20	2	0.32	45149910	7125	25.12	6290	6360	6290	8170	4410	6290	6336.83	15.89	308	6370	6330	6300	6260	6230	6315	6245	2987	1880	5000	4650	10	1	59741721	3770	-73.37	0.15	12	0.01	-86.00	42505.00	6990	20230310	-9.73	5080	20230103	24.21	6990	-9.73	20230310	5080	24.21	20230103	6990	-9.73	20230310	5080	24.21	20230103	0.50	N	012630	5000	2987 억	9490725	N	N	0	N	N
161	20231103	090241	57	100.00	KOSPI		금융업	N	N	N	N		N	6290	0	3	0.00	264180	42	0.15	6290	6290	6290	8170	4410	6290	6290.00	15.89	0	6370	6330	6300	6260	6230	6315	6245	2987	1880	5000	4650	10	1	59741721	3758	-73.14	0.15	12	0.00	-86.00	42505.00	6990	20230310	-10.01	5080	20230103	23.82	6990	-10.01	20230310	5080	23.82	20230103	6990	-10.01	20230310	5080	23.82	20230103	0.50	N	012630	5000	2987 억	9490725	N	N	0	N	N
162	20231102	160240	57	100.00	KOSPI		금융업	N	N	N	N		N	6290	30	2	0.48	178757190	28368	312.04	6340	6340	6270	8130	4390	6260	6301.37	15.89	-3711	6346	6302	6246	6202	6146	6325	6225	2987	1870	5000	4630	10	1	59741721	3758	-73.14	0.15	12	0.05	-86.00	42505.00	6990	20230310	-10.01	5080	20230103	23.82	6990	-10.01	20230310	5080	23.82	20230103	6990	-10.01	20230310	5080	23.82	20230103	0.50	N	012630	5000	2987 억	9493656	N	N	0	N	N
163	20231102	150244	57	100.00	KOSPI		금융업	N	N	N	N		N	6280	20	2	0.32	177059910	28098	309.07	6340	6340	6270	8130	4390	6260	6301.51	15.89	-3678	6346	6302	6246	6202	6146	6325	6225	2987	1870	5000	4630	10	1	59741721	3752	-73.02	0.15	12	0.05	-86.00	42505.00	6990	20230310	-10.16	5080	20230103	23.62	6990	-10.16	20230310	5080	23.62	20230103	6990	-10.16	20230310	5080	23.62	20230103	0.50	N	012630	5000	2987 억	9493656	N	N	0	N	N
164	20231102	140241	57	100.00	KOSPI		금융업	N	N	N	N		N	6290	30	2	0.48	162203310	25737	283.10	6340	6340	6270	8130	4390	6260	6302.34	15.89	-3005	6346	6302	6246	6202	6146	6325	6225	2987	1870	5000	4630	10	1	59741721	3758	-73.14	0.15	12	0.04	-86.00	42505.00	6990	20230310	-10.01	5080	20230103	23.82	6990	-10.01	20230310	5080	23.82	20230103	6990	-10.01	20230310	5080	23.82	20230103	0.50	N	012630	5000	2987 억	9493656	N	N	0	N	N
165	20231102	130241	57	100.00	KOSPI		금융업	N	N	N	N		N	6290	30	2	0.48	158169370	25096	276.05	6340	6340	6270	8130	4390	6260	6302.57	15.89	-2768	6346	6302	6246	6202	6146	6325	6225	2987	1870	5000	4630	10	1	59741721	3758	-73.14	0.15	12	0.04	-86.00	42505.00	6990	20230310	-10.01	5080	20230103	23.82	6990	-10.01	20230310	5080	23.82	20230103	6990	-10.01	20230310	5080	23.82	20230103	0.50	N	012630	5000	2987 억	9493656	N	N	0	N	N
166	20231102	120239	57	100.00	KOSPI		금융업	N	N	N	N		N	6310	50	2	0.80	139758110	22171	243.88	6340	6340	6270	8130	4390	6260	6303.64	15.89	-2831	6346	6302	6246	6202	6146	6325	6225	2987	1870	5000	4630	10	1	59741721	3770	-73.37	0.15	12	0.04	-86.00	42505.00	6990	20230310	-9.73	5080	20230103	24.21	6990	-9.73	20230310	5080	24.21	20230103	6990	-9.73	20230310	5080	24.21	20230103	0.50	N	012630	5000	2987 억	9493656	N	N	0	N	N
167	20231102	110239	57	100.00	KOSPI		금융업	N	N	N	N		N	6290	30	2	0.48	95345170	15131	166.44	6340	6340	6270	8130	4390	6260	6301.31	15.89	-1973	6346	6302	6246	6202	6146	6325	6225	2987	1870	5000	4630	10	1	59741721	3758	-73.14	0.15	12	0.03	-86.00	42505.00	6990	20230310	-10.01	5080	20230103	23.82	6990	-10.01	20230310	5080	23.82	20230103	6990	-10.01	20230310	5080	23.82	20230103	0.50	N	012630	5000	2987 억	9493656	N	N	0	N	N
168	20231102	100239	57	100.00	KOSPI		금융업	N	N	N	N		N	6300	40	2	0.64	59015930	9353	102.88	6340	6340	6280	8130	4390	6260	6309.84	15.89	-1533	6346	6302	6246	6202	6146	6325	6225	2987	1870	5000	4630	10	1	59741721	3764	-73.26	0.15	12	0.02	-86.00	42505.00	6990	20230310	-9.87	5080	20230103	24.02	6990	-9.87	20230310	5080	24.02	20230103	6990	-9.87	20230310	5080	24.02	20230103	0.50	N	012630	5000	2987 억	9493656	N	N	0	N	N
169	20231102	090243	57	100.00	KOSPI		금융업	N	N	N	N		N	6340	80	2	1.28	2047720	323	3.55	6340	6340	6320	8130	4390	6260	6339.69	15.89	-4	6346	6302	6246	6202	6146	6325	6225	2987	1870	5000	4630	10	1	59741721	3788	-73.72	0.15	12	0.00	-86.00	42505.00	6990	20230310	-9.30	5080	20230103	24.80	6990	-9.30	20230310	5080	24.80	20230103	6990	-9.30	20230310	5080	24.80	20230103	0.50	N	012630	5000	2987 억	9493656	N	N	0	N	N
170	20231101	160240	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6260	70	2	1.13	56554350	9041	29.73	6190	6290	6190	8040	4340	6190	6255.31	15.89	-1142	6363	6276	6233	6146	6103	6255	6125	2987	1850	5000	4580	10	1	59741721	3740	-72.79	0.15	12	0.02	-86.00	42505.00	6990	20230310	-10.44	5080	20230103	23.23	6990	-10.44	20230310	5080	23.23	20230103	6990	-10.44	20230310	5080	23.23	20230103	0.50	N	012630	5000	2987 억	9494674	N	N	0	N	N
171	20231101	150240	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6240	50	2	0.81	51628910	8254	27.14	6190	6290	6190	8040	4340	6190	6255.02	15.89	-1243	6363	6276	6233	6146	6103	6255	6125	2987	1850	5000	4580	10	1	59741721	3728	-72.56	0.15	12	0.01	-86.00	42505.00	6990	20230310	-10.73	5080	20230103	22.83	6990	-10.73	20230310	5080	22.83	20230103	6990	-10.73	20230310	5080	22.83	20230103	0.50	N	012630	5000	2987 억	9494674	N	N	0	N	N
172	20231101	140237	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6270	80	2	1.29	42347570	6768	22.25	6190	6290	6190	8040	4340	6190	6257.03	15.89	-888	6363	6276	6233	6146	6103	6255	6125	2987	1850	5000	4580	10	1	59741721	3746	-72.91	0.15	12	0.01	-86.00	42505.00	6990	20230310	-10.30	5080	20230103	23.43	6990	-10.30	20230310	5080	23.43	20230103	6990	-10.30	20230310	5080	23.43	20230103	0.50	N	012630	5000	2987 억	9494674	N	N	0	N	N
173	20231101	130240	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6270	80	2	1.29	28674630	4579	15.06	6190	6290	6190	8040	4340	6190	6262.20	15.89	-365	6363	6276	6233	6146	6103	6255	6125	2987	1850	5000	4580	10	1	59741721	3746	-72.91	0.15	12	0.01	-86.00	42505.00	6990	20230310	-10.30	5080	20230103	23.43	6990	-10.30	20230310	5080	23.43	20230103	6990	-10.30	20230310	5080	23.43	20230103	0.50	N	012630	5000	2987 억	9494674	N	N	0	N	N
174	20231101	120244	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6270	80	2	1.29	26574190	4243	13.95	6190	6290	6190	8040	4340	6190	6263.07	15.89	-373	6363	6276	6233	6146	6103	6255	6125	2987	1850	5000	4580	10	1	59741721	3746	-72.91	0.15	12	0.01	-86.00	42505.00	6990	20230310	-10.30	5080	20230103	23.43	6990	-10.30	20230310	5080	23.43	20230103	6990	-10.30	20230310	5080	23.43	20230103	0.50	N	012630	5000	2987 억	9494674	N	N	0	N	N
175	20231101	110244	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6270	80	2	1.29	22147150	3536	11.63	6190	6290	6190	8040	4340	6190	6263.33	15.89	-223	6363	6276	6233	6146	6103	6255	6125	2987	1850	5000	4580	10	1	59741721	3746	-72.91	0.15	12	0.01	-86.00	42505.00	6990	20230310	-10.30	5080	20230103	23.43	6990	-10.30	20230310	5080	23.43	20230103	6990	-10.30	20230310	5080	23.43	20230103	0.50	N	012630	5000	2987 억	9494674	N	N	0	N	N
176	20231101	100242	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6280	90	2	1.45	14029130	2241	7.37	6190	6290	6190	8040	4340	6190	6260.21	15.89	163	6363	6276	6233	6146	6103	6255	6125	2987	1850	5000	4580	10	1	59741721	3752	-73.02	0.15	12	0.00	-86.00	42505.00	6990	20230310	-10.16	5080	20230103	23.62	6990	-10.16	20230310	5080	23.62	20230103	6990	-10.16	20230310	5080	23.62	20230103	0.50	N	012630	5000	2987 억	9494674	N	N	0	N	N
177	20231101	090243	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	6240	50	2	0.81	142630	23	0.08	6190	6240	6190	8040	4340	6190	6201.30	15.89	1	6363	6276	6233	6146	6103	6255	6125	2987	1850	5000	4580	10	1	59741721	3728	-72.56	0.15	12	0.00	-86.00	42505.00	6990	20230310	-10.73	5080	20230103	22.83	6990	-10.73	20230310	5080	22.83	20230103	6990	-10.73	20230310	5080	22.83	20230103	0.50	N	012630	5000	2987 억	9494674	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History