KissMeData/006200/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160222	57	100.00	KOSPI	금융업	N	N	N	N	N	918	-4	5	-0.43	25033608	27239	69.38	920	928	911	1198	646	922	919.04	2.89	-627	946	933	927	914	908	931	912	234	276	500	660	1	1	46803136	430	2.65	0.29	12	0.06	346.00	3185.00	1449	20230609	-36.65	852	20231027	7.75	1449	-36.65	20230609	852	7.75	20231027	1449	-36.65	20230609	852	7.75	20231027	1.95	N	006200	500	234 억	1352924	N	N	0	N	N
3	20231130	150221	57	100.00	KOSPI	금융업	N	N	N	N	N	918	-4	5	-0.43	23091036	25124	63.99	920	928	911	1198	646	922	919.08	2.89	-624	946	933	927	914	908	931	912	234	276	500	660	1	1	46803136	430	2.65	0.29	12	0.05	346.00	3185.00	1449	20230609	-36.65	852	20231027	7.75	1449	-36.65	20230609	852	7.75	20231027	1449	-36.65	20230609	852	7.75	20231027	1.95	N	006200	500	234 억	1352924	N	N	0	N	N
4	20231130	140221	57	100.00	KOSPI	금융업	N	N	N	N	N	922	0	3	0.00	20917578	22762	57.97	920	928	911	1198	646	922	918.97	2.89	-624	946	933	927	914	908	931	912	234	276	500	660	1	1	46803136	432	2.66	0.29	12	0.05	346.00	3185.00	1449	20230609	-36.37	852	20231027	8.22	1449	-36.37	20230609	852	8.22	20231027	1449	-36.37	20230609	852	8.22	20231027	1.95	N	006200	500	234 억	1352924	N	N	0	N	N
5	20231130	130221	57	100.00	KOSPI	금융업	N	N	N	N	N	923	1	2	0.11	18960978	20640	52.57	920	928	911	1198	646	922	918.65	2.89	-624	946	933	927	914	908	931	912	234	276	500	660	1	1	46803136	432	2.67	0.29	12	0.04	346.00	3185.00	1449	20230609	-36.30	852	20231027	8.33	1449	-36.30	20230609	852	8.33	20231027	1449	-36.30	20230609	852	8.33	20231027	1.95	N	006200	500	234 억	1352924	N	N	0	N	N
6	20231130	120224	57	100.00	KOSPI	금융업	N	N	N	N	N	925	3	2	0.33	17851015	19435	49.50	920	928	911	1198	646	922	918.50	2.89	-613	946	933	927	914	908	931	912	234	276	500	660	1	1	46803136	433	2.67	0.29	12	0.04	346.00	3185.00	1449	20230609	-36.16	852	20231027	8.57	1449	-36.16	20230609	852	8.57	20231027	1449	-36.16	20230609	852	8.57	20231027	1.95	N	006200	500	234 억	1352924	N	N	0	N	N
7	20231130	110222	57	100.00	KOSPI	금융업	N	N	N	N	N	928	6	2	0.65	17410766	18959	48.29	920	928	911	1198	646	922	918.34	2.89	-611	946	933	927	914	908	931	912	234	276	500	660	1	1	46803136	434	2.68	0.29	12	0.04	346.00	3185.00	1449	20230609	-35.96	852	20231027	8.92	1449	-35.96	20230609	852	8.92	20231027	1449	-35.96	20230609	852	8.92	20231027	1.95	N	006200	500	234 억	1352924	N	N	0	N	N
8	20231130	100220	57	100.00	KOSPI	금융업	N	N	N	N	N	916	-6	5	-0.65	15114576	16478	41.97	920	927	911	1198	646	922	917.26	2.89	-271	946	933	927	914	908	931	912	234	276	500	660	1	1	46803136	429	2.65	0.29	12	0.04	346.00	3185.00	1449	20230609	-36.78	852	20231027	7.51	1449	-36.78	20230609	852	7.51	20231027	1449	-36.78	20230609	852	7.51	20231027	1.95	N	006200	500	234 억	1352924	N	N	0	N	N
9	20231130	090222	57	100.00	KOSPI	금융업	N	N	N	N	N	921	-1	5	-0.11	1978017	2150	5.48	920	921	920	1198	646	922	920.01	2.89	0	946	933	927	914	908	931	912	234	276	500	660	1	1	46803136	431	2.66	0.29	12	0.00	346.00	3185.00	1449	20230609	-36.44	852	20231027	8.10	1449	-36.44	20230609	852	8.10	20231027	1449	-36.44	20230609	852	8.10	20231027	1.95	N	006200	500	234 억	1352924	N	N	0	N	N
10	20231129	160221	57	100.00	KOSPI	금융업	N	N	N	N	N	922	-7	5	-0.75	36342583	39262	66.67	940	940	921	1207	651	929	925.65	2.91	-6916	945	937	928	920	911	932	915	234	278	500	660	1	1	46803136	432	2.66	0.29	12	0.08	346.00	3185.00	1449	20230609	-36.37	852	20231027	8.22	1449	-36.37	20230609	852	8.22	20231027	1449	-36.37	20230609	852	8.22	20231027	1.94	N	006200	500	234 억	1359840	N	N	1	N	N
11	20231129	150222	57	100.00	KOSPI	금융업	N	N	N	N	N	923	-6	5	-0.65	31041848	33527	56.93	940	940	921	1207	651	929	925.88	2.91	-5388	945	937	928	920	911	932	915	234	278	500	660	1	1	46803136	432	2.67	0.29	12	0.07	346.00	3185.00	1449	20230609	-36.30	852	20231027	8.33	1449	-36.30	20230609	852	8.33	20231027	1449	-36.30	20230609	852	8.33	20231027	1.94	N	006200	500	234 억	1359840	N	N	1	N	N
12	20231129	140221	57	100.00	KOSPI	금융업	N	N	N	N	N	925	-4	5	-0.43	25168959	27165	46.13	940	940	921	1207	651	929	926.52	2.91	-5094	945	937	928	920	911	932	915	234	278	500	660	1	1	46803136	433	2.67	0.29	12	0.06	346.00	3185.00	1449	20230609	-36.16	852	20231027	8.57	1449	-36.16	20230609	852	8.57	20231027	1449	-36.16	20230609	852	8.57	20231027	1.94	N	006200	500	234 억	1359840	N	N	1	N	N
13	20231129	130223	57	100.00	KOSPI	금융업	N	N	N	N	N	929	0	3	0.00	24016354	25919	44.01	940	940	921	1207	651	929	926.59	2.91	-4973	945	937	928	920	911	932	915	234	278	500	660	1	1	46803136	435	2.68	0.29	12	0.06	346.00	3185.00	1449	20230609	-35.89	852	20231027	9.04	1449	-35.89	20230609	852	9.04	20231027	1449	-35.89	20230609	852	9.04	20231027	1.94	N	006200	500	234 억	1359840	N	N	1	N	N
14	20231129	120221	57	100.00	KOSPI	금융업	N	N	N	N	N	924	-5	5	-0.54	18895591	20379	34.61	940	940	921	1207	651	929	927.21	2.91	-4973	945	937	928	920	911	932	915	234	278	500	660	1	1	46803136	432	2.67	0.29	12	0.04	346.00	3185.00	1449	20230609	-36.23	852	20231027	8.45	1449	-36.23	20230609	852	8.45	20231027	1449	-36.23	20230609	852	8.45	20231027	1.94	N	006200	500	234 억	1359840	N	N	1	N	N
15	20231129	110220	57	100.00	KOSPI	금융업	N	N	N	N	N	930	1	2	0.11	16842790	18161	30.84	940	940	921	1207	651	929	927.42	2.91	-4971	945	937	928	920	911	932	915	234	278	500	660	1	1	46803136	435	2.69	0.29	12	0.04	346.00	3185.00	1449	20230609	-35.82	852	20231027	9.15	1449	-35.82	20230609	852	9.15	20231027	1449	-35.82	20230609	852	9.15	20231027	1.94	N	006200	500	234 억	1359840	N	N	1	N	N
16	20231129	100220	57	100.00	KOSPI	금융업	N	N	N	N	N	921	-8	5	-0.86	11622011	12543	21.30	940	940	921	1207	651	929	926.57	2.91	-4947	945	937	928	920	911	932	915	234	278	500	660	1	1	46803136	431	2.66	0.29	12	0.03	346.00	3185.00	1449	20230609	-36.44	852	20231027	8.10	1449	-36.44	20230609	852	8.10	20231027	1449	-36.44	20230609	852	8.10	20231027	1.94	N	006200	500	234 억	1359840	N	N	1	N	N
17	20231129	090220	57	100.00	KOSPI	금융업	N	N	N	N	N	930	1	2	0.11	1802720	1925	3.27	940	940	930	1207	651	929	936.48	2.91	-667	945	937	928	920	911	932	915	234	278	500	660	1	1	46803136	435	2.69	0.29	12	0.00	346.00	3185.00	1449	20230609	-35.82	852	20231027	9.15	1449	-35.82	20230609	852	9.15	20231027	1449	-35.82	20230609	852	9.15	20231027	1.94	N	006200	500	234 억	1359840	N	N	1	N	N
18	20231128	160222	57	100.00	KOSPI	금융업	N	N	N	N	N	929	7	2	0.76	54628789	58889	86.00	930	936	919	1198	646	922	927.66	2.92	-8833	946	933	927	914	908	931	912	234	276	500	660	1	1	46803136	435	2.68	0.29	12	0.13	346.00	3185.00	1449	20230609	-35.89	852	20231027	9.04	1449	-35.89	20230609	852	9.04	20231027	1449	-35.89	20230609	852	9.04	20231027	1.95	N	006200	500	234 억	1368641	N	N	1	N	N
19	20231128	150210	57	100.00	KOSPI	금융업	N	N	N	N	N	924	2	2	0.22	43872793	47233	68.98	930	936	921	1198	646	922	928.86	2.92	-8143	946	933	927	914	908	931	912	234	276	500	660	1	1	46803136	432	2.67	0.29	12	0.10	346.00	3185.00	1449	20230609	-36.23	852	20231027	8.45	1449	-36.23	20230609	852	8.45	20231027	1449	-36.23	20230609	852	8.45	20231027	1.95	N	006200	500	234 억	1368641	N	N	0	N	N
20	20231128	140220	57	100.00	KOSPI	금융업	N	N	N	N	N	923	1	2	0.11	41577099	44743	65.34	930	936	921	1198	646	922	929.24	2.92	-8079	946	933	927	914	908	931	912	234	276	500	660	1	1	46803136	432	2.67	0.29	12	0.10	346.00	3185.00	1449	20230609	-36.30	852	20231027	8.33	1449	-36.30	20230609	852	8.33	20231027	1449	-36.30	20230609	852	8.33	20231027	1.95	N	006200	500	234 억	1368641	N	N	0	N	N
21	20231128	130220	57	100.00	KOSPI	금융업	N	N	N	N	N	923	1	2	0.11	35642323	38303	55.94	930	936	922	1198	646	922	930.54	2.92	-8079	946	933	927	914	908	931	912	234	276	500	660	1	1	46803136	432	2.67	0.29	12	0.08	346.00	3185.00	1449	20230609	-36.30	852	20231027	8.33	1449	-36.30	20230609	852	8.33	20231027	1449	-36.30	20230609	852	8.33	20231027	1.95	N	006200	500	234 억	1368641	N	N	0	N	N
22	20231128	120220	57	100.00	KOSPI	금융업	N	N	N	N	N	923	1	2	0.11	33639015	36131	52.76	930	936	922	1198	646	922	931.03	2.92	-8062	946	933	927	914	908	931	912	234	276	500	660	1	1	46803136	432	2.67	0.29	12	0.08	346.00	3185.00	1449	20230609	-36.30	852	20231027	8.33	1449	-36.30	20230609	852	8.33	20231027	1449	-36.30	20230609	852	8.33	20231027	1.95	N	006200	500	234 억	1368641	N	N	0	N	N
23	20231128	110220	57	100.00	KOSPI	금융업	N	N	N	N	N	922	0	3	0.00	28603575	30679	44.80	930	936	922	1198	646	922	932.35	2.92	-8062	946	933	927	914	908	931	912	234	276	500	660	1	1	46803136	432	2.66	0.29	12	0.07	346.00	3185.00	1449	20230609	-36.37	852	20231027	8.22	1449	-36.37	20230609	852	8.22	20231027	1449	-36.37	20230609	852	8.22	20231027	1.95	N	006200	500	234 억	1368641	N	N	0	N	N
24	20231128	100220	57	100.00	KOSPI	금융업	N	N	N	N	N	929	7	2	0.76	24667188	26424	38.59	930	936	924	1198	646	922	933.51	2.92	-7805	946	933	927	914	908	931	912	234	276	500	660	1	1	46803136	435	2.68	0.29	12	0.06	346.00	3185.00	1449	20230609	-35.89	852	20231027	9.04	1449	-35.89	20230609	852	9.04	20231027	1449	-35.89	20230609	852	9.04	20231027	1.95	N	006200	500	234 억	1368641	N	N	0	N	N
25	20231128	090219	57	100.00	KOSPI	금융업	N	N	N	N	N	931	9	2	0.98	17680	19	0.03	930	931	930	1198	646	922	930.53	2.92	-7	946	933	927	914	908	931	912	234	276	500	660	1	1	46803136	436	2.69	0.29	12	0.00	346.00	3185.00	1449	20230609	-35.75	852	20231027	9.27	1449	-35.75	20230609	852	9.27	20231027	1449	-35.75	20230609	852	9.27	20231027	1.95	N	006200	500	234 억	1368641	N	N	0	N	N
26	20231127	160221	57	100.00	KOSPI	금융업	N	N	N	N	N	922	-8	5	-0.86	63442378	68476	79.55	930	940	921	1209	651	930	926.49	2.94	-8065	972	951	939	918	906	945	912	234	279	500	660	1	1	46803136	432	2.66	0.29	12	0.15	346.00	3185.00	1449	20230609	-36.37	852	20231027	8.22	1449	-36.37	20230609	852	8.22	20231027	1449	-36.37	20230609	852	8.22	20231027	1.93	N	006200	500	234 억	1376706	N	N	0	N	N
27	20231127	150220	57	100.00	KOSPI	금융업	N	N	N	N	N	928	-2	5	-0.22	56054263	60483	70.26	930	940	921	1209	651	930	926.78	2.94	-6292	972	951	939	918	906	945	912	234	279	500	660	1	1	46803136	434	2.68	0.29	12	0.13	346.00	3185.00	1449	20230609	-35.96	852	20231027	8.92	1449	-35.96	20230609	852	8.92	20231027	1449	-35.96	20230609	852	8.92	20231027	1.93	N	006200	500	234 억	1376706	N	N	0	N	N
28	20231127	140221	57	100.00	KOSPI	금융업	N	N	N	N	N	930	0	3	0.00	41462423	44719	51.95	930	940	921	1209	651	930	927.18	2.94	-6283	972	951	939	918	906	945	912	234	279	500	660	1	1	46803136	435	2.69	0.29	12	0.10	346.00	3185.00	1449	20230609	-35.82	852	20231027	9.15	1449	-35.82	20230609	852	9.15	20231027	1449	-35.82	20230609	852	9.15	20231027	1.93	N	006200	500	234 억	1376706	N	N	0	N	N
29	20231127	130221	57	100.00	KOSPI	금융업	N	N	N	N	N	922	-8	5	-0.86	31639762	34100	39.61	930	940	921	1209	651	930	927.85	2.94	-6254	972	951	939	918	906	945	912	234	279	500	660	1	1	46803136	432	2.66	0.29	12	0.07	346.00	3185.00	1449	20230609	-36.37	852	20231027	8.22	1449	-36.37	20230609	852	8.22	20231027	1449	-36.37	20230609	852	8.22	20231027	1.93	N	006200	500	234 억	1376706	N	N	0	N	N
30	20231127	120220	57	100.00	KOSPI	금융업	N	N	N	N	N	930	0	3	0.00	28108003	30276	35.17	930	940	921	1209	651	930	928.39	2.94	-5572	972	951	939	918	906	945	912	234	279	500	660	1	1	46803136	435	2.69	0.29	12	0.06	346.00	3185.00	1449	20230609	-35.82	852	20231027	9.15	1449	-35.82	20230609	852	9.15	20231027	1449	-35.82	20230609	852	9.15	20231027	1.93	N	006200	500	234 억	1376706	N	N	0	N	N
31	20231127	110218	57	100.00	KOSPI	금융업	N	N	N	N	N	937	7	2	0.75	27849812	29999	34.85	930	940	921	1209	651	930	928.36	2.94	-5353	972	951	939	918	906	945	912	234	279	500	660	1	1	46803136	439	2.71	0.29	12	0.06	346.00	3185.00	1449	20230609	-35.33	852	20231027	9.98	1449	-35.33	20230609	852	9.98	20231027	1449	-35.33	20230609	852	9.98	20231027	1.93	N	006200	500	234 억	1376706	N	N	0	N	N
32	20231127	100218	57	100.00	KOSPI	금융업	N	N	N	N	N	934	4	2	0.43	19860309	21416	24.88	930	940	923	1209	651	930	927.36	2.94	-2962	972	951	939	918	906	945	912	234	279	500	660	1	1	46803136	437	2.70	0.29	12	0.05	346.00	3185.00	1449	20230609	-35.54	852	20231027	9.62	1449	-35.54	20230609	852	9.62	20231027	1449	-35.54	20230609	852	9.62	20231027	1.93	N	006200	500	234 억	1376706	N	N	0	N	N
33	20231127	090217	57	100.00	KOSPI	금융업	N	N	N	N	N	929	-1	5	-0.11	642520	691	0.80	930	930	929	1209	651	930	929.84	2.94	-110	972	951	939	918	906	945	912	234	279	500	660	1	1	46803136	435	2.68	0.29	12	0.00	346.00	3185.00	1449	20230609	-35.89	852	20231027	9.04	1449	-35.89	20230609	852	9.04	20231027	1449	-35.89	20230609	852	9.04	20231027	1.93	N	006200	500	234 억	1376706	N	N	0	N	N
34	20231124	160218	57	100.00	KOSPI	금융업	N	N	N	N	N	930	-11	5	-1.17	79853734	85079	82.74	956	960	927	1223	659	941	938.58	2.95	-3470	980	960	945	925	910	953	918	234	282	500	670	1	1	46803136	435	2.69	0.29	12	0.18	346.00	3185.00	1449	20230609	-35.82	852	20231027	9.15	1449	-35.82	20230609	852	9.15	20231027	1449	-35.82	20230609	852	9.15	20231027	1.93	N	006200	500	234 억	1380176	N	N	0	N	N
35	20231124	150220	57	100.00	KOSPI	금융업	N	N	N	N	N	927	-14	5	-1.49	74511627	79330	77.15	956	960	927	1223	659	941	939.26	2.95	-2589	980	960	945	925	910	953	918	234	282	500	670	1	1	46803136	434	2.68	0.29	12	0.17	346.00	3185.00	1449	20230609	-36.02	852	20231027	8.80	1449	-36.02	20230609	852	8.80	20231027	1449	-36.02	20230609	852	8.80	20231027	1.93	N	006200	500	234 억	1380176	N	N	0	N	N
36	20231124	140219	57	100.00	KOSPI	금융업	N	N	N	N	N	937	-4	5	-0.43	67335523	71596	69.63	956	960	929	1223	659	941	940.49	2.95	-1589	980	960	945	925	910	953	918	234	282	500	670	1	1	46803136	439	2.71	0.29	12	0.15	346.00	3185.00	1449	20230609	-35.33	852	20231027	9.98	1449	-35.33	20230609	852	9.98	20231027	1449	-35.33	20230609	852	9.98	20231027	1.93	N	006200	500	234 억	1380176	N	N	0	N	N
37	20231124	130218	57	100.00	KOSPI	금융업	N	N	N	N	N	931	-10	5	-1.06	60355761	64111	62.35	956	960	929	1223	659	941	941.43	2.95	-1370	980	960	945	925	910	953	918	234	282	500	670	1	1	46803136	436	2.69	0.29	12	0.14	346.00	3185.00	1449	20230609	-35.75	852	20231027	9.27	1449	-35.75	20230609	852	9.27	20231027	1449	-35.75	20230609	852	9.27	20231027	1.93	N	006200	500	234 억	1380176	N	N	0	N	N
38	20231124	120220	57	100.00	KOSPI	금융업	N	N	N	N	N	936	-5	5	-0.53	50289791	53302	51.84	956	960	935	1223	659	941	943.49	2.95	-1537	980	960	945	925	910	953	918	234	282	500	670	1	1	46803136	438	2.71	0.29	12	0.11	346.00	3185.00	1449	20230609	-35.40	852	20231027	9.86	1449	-35.40	20230609	852	9.86	20231027	1449	-35.40	20230609	852	9.86	20231027	1.93	N	006200	500	234 억	1380176	N	N	0	N	N
39	20231124	110219	57	100.00	KOSPI	금융업	N	N	N	N	N	939	-2	5	-0.21	47430674	50246	48.86	956	960	936	1223	659	941	943.97	2.95	-1537	980	960	945	925	910	953	918	234	282	500	670	1	1	46803136	439	2.71	0.29	12	0.11	346.00	3185.00	1449	20230609	-35.20	852	20231027	10.21	1449	-35.20	20230609	852	10.21	20231027	1449	-35.20	20230609	852	10.21	20231027	1.93	N	006200	500	234 억	1380176	N	N	0	N	N
40	20231124	100216	57	100.00	KOSPI	금융업	N	N	N	N	N	939	-2	5	-0.21	42724942	45226	43.98	956	960	936	1223	659	941	944.70	2.95	-1716	980	960	945	925	910	953	918	234	282	500	670	1	1	46803136	439	2.71	0.29	12	0.10	346.00	3185.00	1449	20230609	-35.20	852	20231027	10.21	1449	-35.20	20230609	852	10.21	20231027	1449	-35.20	20230609	852	10.21	20231027	1.93	N	006200	500	234 억	1380176	N	N	0	N	N
41	20231124	090218	57	100.00	KOSPI	금융업	N	N	N	N	N	941	0	3	0.00	2963281	3101	3.02	956	956	941	1223	659	941	955.59	2.95	-532	980	960	945	925	910	953	918	234	282	500	670	1	1	46803136	440	2.72	0.30	12	0.01	346.00	3185.00	1449	20230609	-35.06	852	20231027	10.45	1449	-35.06	20230609	852	10.45	20231027	1449	-35.06	20230609	852	10.45	20231027	1.93	N	006200	500	234 억	1380176	N	N	0	N	N
42	20231123	160216	57	100.00	KOSPI	금융업	N	N	N	N	N	941	-4	5	-0.42	96380338	102694	217.90	951	965	930	1228	662	945	938.51	2.96	-6188	959	951	940	932	921	946	927	234	283	500	680	1	1	46803136	440	2.72	0.30	12	0.22	346.00	3185.00	1449	20230609	-35.06	852	20231027	10.45	1449	-35.06	20230609	852	10.45	20231027	1449	-35.06	20230609	852	10.45	20231027	1.96	N	006200	500	234 억	1386380	N	N	3	N	N
43	20231123	150221	57	100.00	KOSPI	금융업	N	N	N	N	N	934	-11	5	-1.16	80753910	85976	182.43	951	965	930	1228	662	945	939.26	2.96	-3168	959	951	940	932	921	946	927	234	283	500	680	1	1	46803136	437	2.70	0.29	12	0.18	346.00	3185.00	1449	20230609	-35.54	852	20231027	9.62	1449	-35.54	20230609	852	9.62	20231027	1449	-35.54	20230609	852	9.62	20231027	1.96	N	006200	500	234 억	1386380	N	N	3	N	N
44	20231123	140220	57	100.00	KOSPI	금융업	N	N	N	N	N	935	-10	5	-1.06	69533809	73931	156.87	951	965	932	1228	662	945	940.52	2.96	-2971	959	951	940	932	921	946	927	234	283	500	680	1	1	46803136	438	2.70	0.29	12	0.16	346.00	3185.00	1449	20230609	-35.47	852	20231027	9.74	1449	-35.47	20230609	852	9.74	20231027	1449	-35.47	20230609	852	9.74	20231027	1.96	N	006200	500	234 억	1386380	N	N	3	N	N
45	20231123	130219	57	100.00	KOSPI	금융업	N	N	N	N	N	940	-5	5	-0.53	46316415	49134	104.26	951	965	935	1228	662	945	942.66	2.96	-2986	959	951	940	932	921	946	927	234	283	500	680	1	1	46803136	440	2.72	0.30	12	0.10	346.00	3185.00	1449	20230609	-35.13	852	20231027	10.33	1449	-35.13	20230609	852	10.33	20231027	1449	-35.13	20230609	852	10.33	20231027	1.96	N	006200	500	234 억	1386380	N	N	3	N	N
46	20231123	120218	57	100.00	KOSPI	금융업	N	N	N	N	N	944	-1	5	-0.11	42533829	45129	95.76	951	965	935	1228	662	945	942.49	2.96	-874	959	951	940	932	921	946	927	234	283	500	680	1	1	46803136	442	2.73	0.30	12	0.10	346.00	3185.00	1449	20230609	-34.85	852	20231027	10.80	1449	-34.85	20230609	852	10.80	20231027	1449	-34.85	20230609	852	10.80	20231027	1.96	N	006200	500	234 억	1386380	N	N	3	N	N
47	20231123	110220	57	100.00	KOSPI	금융업	N	N	N	N	N	942	-3	5	-0.32	32461961	34424	73.04	951	965	935	1228	662	945	943.00	2.96	-639	959	951	940	932	921	946	927	234	283	500	680	1	1	46803136	441	2.72	0.30	12	0.07	346.00	3185.00	1449	20230609	-34.99	852	20231027	10.56	1449	-34.99	20230609	852	10.56	20231027	1449	-34.99	20230609	852	10.56	20231027	1.96	N	006200	500	234 억	1386380	N	N	3	N	N
48	20231123	100218	57	100.00	KOSPI	금융업	N	N	N	N	N	948	3	2	0.32	18793309	19904	42.23	951	965	935	1228	662	945	944.20	2.96	-925	959	951	940	932	921	946	927	234	283	500	680	1	1	46803136	444	2.74	0.30	12	0.04	346.00	3185.00	1449	20230609	-34.58	852	20231027	11.27	1449	-34.58	20230609	852	11.27	20231027	1449	-34.58	20230609	852	11.27	20231027	1.96	N	006200	500	234 억	1386380	N	N	3	N	N
49	20231123	090217	57	100.00	KOSPI	금융업	N	N	N	N	N	960	15	2	1.59	786091	823	1.75	951	965	950	1228	662	945	955.15	2.96	-265	959	951	940	932	921	946	927	234	283	500	680	1	1	46803136	449	2.77	0.30	12	0.00	346.00	3185.00	1449	20230609	-33.75	852	20231027	12.68	1449	-33.75	20230609	852	12.68	20231027	1449	-33.75	20230609	852	12.68	20231027	1.96	N	006200	500	234 억	1386380	N	N	3	N	N
50	20231122	160212	57	100.00	KOSPI	금융업	N	N	N	N	N	945	-1	5	-0.11	44216873	47126	55.70	946	948	929	1229	663	946	938.27	2.97	-4918	968	957	945	934	922	951	928	234	283	500	680	1	1	46803136	442	2.73	0.30	12	0.10	346.00	3185.00	1449	20230609	-34.78	852	20231027	10.92	1449	-34.78	20230609	852	10.92	20231027	1449	-34.78	20230609	852	10.92	20231027	1.93	N	006200	500	234 억	1391298	N	N	3	N	N
51	20231122	150217	57	100.00	KOSPI	금융업	N	N	N	N	N	946	0	3	0.00	40020645	42667	50.43	946	948	929	1229	663	946	937.98	2.97	-4161	968	957	945	934	922	951	928	234	283	500	680	1	1	46803136	443	2.73	0.30	12	0.09	346.00	3185.00	1449	20230609	-34.71	852	20231027	11.03	1449	-34.71	20230609	852	11.03	20231027	1449	-34.71	20230609	852	11.03	20231027	1.93	N	006200	500	234 억	1391298	N	N	4	N	N
52	20231122	140213	57	100.00	KOSPI	금융업	N	N	N	N	N	939	-7	5	-0.74	36843093	39284	46.43	946	948	929	1229	663	946	937.87	2.97	-4031	968	957	945	934	922	951	928	234	283	500	680	1	1	46803136	439	2.71	0.29	12	0.08	346.00	3185.00	1449	20230609	-35.20	852	20231027	10.21	1449	-35.20	20230609	852	10.21	20231027	1449	-35.20	20230609	852	10.21	20231027	1.93	N	006200	500	234 억	1391298	N	N	4	N	N
53	20231122	130223	57	100.00	KOSPI	금융업	N	N	N	N	N	938	-8	5	-0.85	33555196	35753	42.26	946	948	929	1229	663	946	938.53	2.97	-4031	968	957	945	934	922	951	928	234	283	500	680	1	1	46803136	439	2.71	0.29	12	0.08	346.00	3185.00	1449	20230609	-35.27	852	20231027	10.09	1449	-35.27	20230609	852	10.09	20231027	1449	-35.27	20230609	852	10.09	20231027	1.93	N	006200	500	234 억	1391298	N	N	4	N	N
54	20231122	120220	57	100.00	KOSPI	금융업	N	N	N	N	N	941	-5	5	-0.53	26813841	28597	33.80	946	946	929	1229	663	946	937.65	2.97	-2209	968	957	945	934	922	951	928	234	283	500	680	1	1	46803136	440	2.72	0.30	12	0.06	346.00	3185.00	1449	20230609	-35.06	852	20231027	10.45	1449	-35.06	20230609	852	10.45	20231027	1449	-35.06	20230609	852	10.45	20231027	1.93	N	006200	500	234 억	1391298	N	N	4	N	N
55	20231122	110225	57	100.00	KOSPI	금융업	N	N	N	N	N	930	-16	5	-1.69	12049029	12881	15.23	946	946	929	1229	663	946	935.41	2.97	-1965	968	957	945	934	922	951	928	234	283	500	680	1	1	46803136	435	2.69	0.29	12	0.03	346.00	3185.00	1449	20230609	-35.82	852	20231027	9.15	1449	-35.82	20230609	852	9.15	20231027	1449	-35.82	20230609	852	9.15	20231027	1.93	N	006200	500	234 억	1391298	N	N	4	N	N
56	20231122	100222	57	100.00	KOSPI	금융업	N	N	N	N	N	937	-9	5	-0.95	7617591	8126	9.60	946	946	929	1229	663	946	937.43	2.97	-1262	968	957	945	934	922	951	928	234	283	500	680	1	1	46803136	439	2.71	0.29	12	0.02	346.00	3185.00	1449	20230609	-35.33	852	20231027	9.98	1449	-35.33	20230609	852	9.98	20231027	1449	-35.33	20230609	852	9.98	20231027	1.93	N	006200	500	234 억	1391298	N	N	4	N	N
57	20231122	090214	57	100.00	KOSPI	금융업	N	N	N	N	N	939	-7	5	-0.74	961718	1024	1.21	946	946	939	1229	663	946	939.18	2.97	-5	968	957	945	934	922	951	928	234	283	500	680	1	1	46803136	439	2.71	0.29	12	0.00	346.00	3185.00	1449	20230609	-35.20	852	20231027	10.21	1449	-35.20	20230609	852	10.21	20231027	1449	-35.20	20230609	852	10.21	20231027	1.93	N	006200	500	234 억	1391298	N	N	4	N	N
58	20231121	160216	57	100.00	KOSPI	금융업	N	N	N	N	N	946	-5	5	-0.53	79964043	84603	128.43	951	956	933	1236	666	951	945.17	2.99	-7341	978	964	940	926	902	971	933	234	285	500	680	1	1	46803136	443	2.73	0.30	12	0.18	346.00	3185.00	1449	20230609	-34.71	852	20231027	11.03	1449	-34.71	20230609	852	11.03	20231027	1449	-34.71	20230609	852	11.03	20231027	1.92	N	006200	500	234 억	1398639	N	N	4	N	N
59	20231121	150216	57	100.00	KOSPI	금융업	N	N	N	N	N	947	-4	5	-0.42	77428765	81923	124.36	951	956	933	1236	666	951	945.14	2.99	-6462	978	964	940	926	902	971	933	234	285	500	680	1	1	46803136	443	2.74	0.30	12	0.18	346.00	3185.00	1449	20230609	-34.64	852	20231027	11.15	1449	-34.64	20230609	852	11.15	20231027	1449	-34.64	20230609	852	11.15	20231027	1.92	N	006200	500	234 억	1398639	N	N	19	N	N
60	20231121	140212	57	100.00	KOSPI	금융업	N	N	N	N	N	950	-1	5	-0.11	69103147	73133	111.01	951	956	933	1236	666	951	944.90	2.99	-4527	978	964	940	926	902	971	933	234	285	500	680	1	1	46803136	445	2.75	0.30	12	0.16	346.00	3185.00	1449	20230609	-34.44	852	20231027	11.50	1449	-34.44	20230609	852	11.50	20231027	1449	-34.44	20230609	852	11.50	20231027	1.92	N	006200	500	234 억	1398639	N	N	19	N	N
61	20231121	130214	57	100.00	KOSPI	금융업	N	N	N	N	N	945	-6	5	-0.63	39494386	41823	63.49	951	956	933	1236	666	951	944.32	2.99	-3855	978	964	940	926	902	971	933	234	285	500	680	1	1	46803136	442	2.73	0.30	12	0.09	346.00	3185.00	1449	20230609	-34.78	852	20231027	10.92	1449	-34.78	20230609	852	10.92	20231027	1449	-34.78	20230609	852	10.92	20231027	1.92	N	006200	500	234 억	1398639	N	N	19	N	N
62	20231121	120213	57	100.00	KOSPI	금융업	N	N	N	N	N	944	-7	5	-0.74	18369698	19484	29.58	951	951	933	1236	666	951	942.81	2.99	-3770	978	964	940	926	902	971	933	234	285	500	680	1	1	46803136	442	2.73	0.30	12	0.04	346.00	3185.00	1449	20230609	-34.85	852	20231027	10.80	1449	-34.85	20230609	852	10.80	20231027	1449	-34.85	20230609	852	10.80	20231027	1.92	N	006200	500	234 억	1398639	N	N	19	N	N
63	20231121	110212	57	100.00	KOSPI	금융업	N	N	N	N	N	941	-10	5	-1.05	15165394	16094	24.43	951	951	933	1236	666	951	942.30	2.99	-1972	978	964	940	926	902	971	933	234	285	500	680	1	1	46803136	440	2.72	0.30	12	0.03	346.00	3185.00	1449	20230609	-35.06	852	20231027	10.45	1449	-35.06	20230609	852	10.45	20231027	1449	-35.06	20230609	852	10.45	20231027	1.92	N	006200	500	234 억	1398639	N	N	19	N	N
64	20231121	100210	57	100.00	KOSPI	금융업	N	N	N	N	N	948	-3	5	-0.32	12696407	13473	20.45	951	951	933	1236	666	951	942.36	2.99	-1770	978	964	940	926	902	971	933	234	285	500	680	1	1	46803136	444	2.74	0.30	12	0.03	346.00	3185.00	1449	20230609	-34.58	852	20231027	11.27	1449	-34.58	20230609	852	11.27	20231027	1449	-34.58	20230609	852	11.27	20231027	1.92	N	006200	500	234 억	1398639	N	N	19	N	N
65	20231121	090211	57	100.00	KOSPI	금융업	N	N	N	N	N	947	-4	5	-0.42	2447402	2584	3.92	951	951	947	1236	666	951	947.14	2.99	-23	978	964	940	926	902	971	933	234	285	500	680	1	1	46803136	443	2.74	0.30	12	0.01	346.00	3185.00	1449	20230609	-34.64	852	20231027	11.15	1449	-34.64	20230609	852	11.15	20231027	1449	-34.64	20230609	852	11.15	20231027	1.92	N	006200	500	234 억	1398639	N	N	19	N	N
66	20231120	160212	57	100.00	KOSPI	금융업	N	N	N	N	N	951	28	2	3.03	61442057	65874	236.90	925	954	916	1199	647	923	932.71	2.99	56	944	933	925	914	906	929	910	234	276	500	660	1	1	46803136	445	2.75	0.30	12	0.14	346.00	3185.00	1449	20230609	-34.37	852	20231027	11.62	1449	-34.37	20230609	852	11.62	20231027	1449	-34.37	20230609	852	11.62	20231027	1.90	N	006200	500	234 억	1398583	N	N	19	N	N
67	20231120	150213	57	100.00	KOSPI	금융업	N	N	N	N	N	931	8	2	0.87	45281766	48730	175.24	925	950	916	1199	647	923	929.24	2.99	307	944	933	925	914	906	929	910	234	276	500	660	1	1	46803136	436	2.69	0.29	12	0.10	346.00	3185.00	1449	20230609	-35.75	852	20231027	9.27	1449	-35.75	20230609	852	9.27	20231027	1449	-35.75	20230609	852	9.27	20231027	1.90	N	006200	500	234 억	1398583	N	N	9	N	N
68	20231120	140213	57	100.00	KOSPI	금융업	N	N	N	N	N	929	6	2	0.65	38374177	41337	148.66	925	950	916	1199	647	923	928.33	2.99	-3	944	933	925	914	906	929	910	234	276	500	660	1	1	46803136	435	2.68	0.29	12	0.09	346.00	3185.00	1449	20230609	-35.89	852	20231027	9.04	1449	-35.89	20230609	852	9.04	20231027	1449	-35.89	20230609	852	9.04	20231027	1.90	N	006200	500	234 억	1398583	N	N	9	N	N
69	20231120	130211	57	100.00	KOSPI	금융업	N	N	N	N	N	937	14	2	1.52	34542426	37218	133.84	925	950	916	1199	647	923	928.11	2.99	5	944	933	925	914	906	929	910	234	276	500	660	1	1	46803136	439	2.71	0.29	12	0.08	346.00	3185.00	1449	20230609	-35.33	852	20231027	9.98	1449	-35.33	20230609	852	9.98	20231027	1449	-35.33	20230609	852	9.98	20231027	1.90	N	006200	500	234 억	1398583	N	N	9	N	N
70	20231120	120211	57	100.00	KOSPI	금융업	N	N	N	N	N	932	9	2	0.98	33439492	36031	129.58	925	950	916	1199	647	923	928.08	2.99	5	944	933	925	914	906	929	910	234	276	500	660	1	1	46803136	436	2.69	0.29	12	0.08	346.00	3185.00	1449	20230609	-35.68	852	20231027	9.39	1449	-35.68	20230609	852	9.39	20231027	1449	-35.68	20230609	852	9.39	20231027	1.90	N	006200	500	234 억	1398583	N	N	9	N	N
71	20231120	110211	57	100.00	KOSPI	금융업	N	N	N	N	N	927	4	2	0.43	25083338	27081	97.39	925	931	916	1199	647	923	926.23	2.99	-216	944	933	925	914	906	929	910	234	276	500	660	1	1	46803136	434	2.68	0.29	12	0.06	346.00	3185.00	1449	20230609	-36.02	852	20231027	8.80	1449	-36.02	20230609	852	8.80	20231027	1449	-36.02	20230609	852	8.80	20231027	1.90	N	006200	500	234 억	1398583	N	N	9	N	N
72	20231120	100211	57	100.00	KOSPI	금융업	N	N	N	N	N	927	4	2	0.43	10932291	11840	42.58	925	927	916	1199	647	923	923.34	2.99	207	944	933	925	914	906	929	910	234	276	500	660	1	1	46803136	434	2.68	0.29	12	0.03	346.00	3185.00	1449	20230609	-36.02	852	20231027	8.80	1449	-36.02	20230609	852	8.80	20231027	1449	-36.02	20230609	852	8.80	20231027	1.90	N	006200	500	234 억	1398583	N	N	9	N	N
73	20231120	090211	57	100.00	KOSPI	금융업	N	N	N	N	N	918	-5	5	-0.54	152964	166	0.60	925	925	918	1199	647	923	921.47	2.99	-16	944	933	925	914	906	929	910	234	276	500	660	1	1	46803136	430	2.65	0.29	12	0.00	346.00	3185.00	1449	20230609	-36.65	852	20231027	7.75	1449	-36.65	20230609	852	7.75	20231027	1449	-36.65	20230609	852	7.75	20231027	1.90	N	006200	500	234 억	1398583	N	N	9	N	N
74	20231117	160214	57	100.00	KOSPI	금융업	N	N	N	N	N	923	-13	5	-1.39	25710070	27806	50.54	936	936	917	1216	656	936	924.62	2.99	-2796	946	940	930	924	914	944	928	234	280	500	670	1	1	46803136	432	2.67	0.29	12	0.06	346.00	3185.00	1449	20230609	-36.30	852	20231027	8.33	1449	-36.30	20230609	852	8.33	20231027	1449	-36.30	20230609	852	8.33	20231027	1.86	N	006200	500	234 억	1400998	N	N	9	N	N
75	20231117	150216	57	100.00	KOSPI	금융업	N	N	N	N	N	926	-10	5	-1.07	24659016	26670	48.48	936	936	917	1216	656	936	924.60	2.99	-2468	946	940	930	924	914	944	928	234	280	500	670	1	1	46803136	433	2.68	0.29	12	0.06	346.00	3185.00	1449	20230609	-36.09	852	20231027	8.69	1449	-36.09	20230609	852	8.69	20231027	1449	-36.09	20230609	852	8.69	20231027	1.86	N	006200	500	234 억	1400998	N	N	0	N	N
76	20231117	140216	57	100.00	KOSPI	금융업	N	N	N	N	N	927	-9	5	-0.96	23916247	25868	47.02	936	936	917	1216	656	936	924.55	2.99	-1877	946	940	930	924	914	944	928	234	280	500	670	1	1	46803136	434	2.68	0.29	12	0.06	346.00	3185.00	1449	20230609	-36.02	852	20231027	8.80	1449	-36.02	20230609	852	8.80	20231027	1449	-36.02	20230609	852	8.80	20231027	1.86	N	006200	500	234 억	1400998	N	N	0	N	N
77	20231117	130215	57	100.00	KOSPI	금융업	N	N	N	N	N	920	-16	5	-1.71	18825808	20337	36.97	936	936	917	1216	656	936	925.69	2.99	-1719	946	940	930	924	914	944	928	234	280	500	670	1	1	46803136	431	2.66	0.29	12	0.04	346.00	3185.00	1449	20230609	-36.51	852	20231027	7.98	1449	-36.51	20230609	852	7.98	20231027	1449	-36.51	20230609	852	7.98	20231027	1.86	N	006200	500	234 억	1400998	N	N	0	N	N
78	20231117	120215	57	100.00	KOSPI	금융업	N	N	N	N	N	919	-17	5	-1.82	18509443	19993	36.34	936	936	917	1216	656	936	925.80	2.99	-1578	946	940	930	924	914	944	928	234	280	500	670	1	1	46803136	430	2.66	0.29	12	0.04	346.00	3185.00	1449	20230609	-36.58	852	20231027	7.86	1449	-36.58	20230609	852	7.86	20231027	1449	-36.58	20230609	852	7.86	20231027	1.86	N	006200	500	234 억	1400998	N	N	0	N	N
79	20231117	110215	57	100.00	KOSPI	금융업	N	N	N	N	N	919	-17	5	-1.82	18440508	19918	36.21	936	936	917	1216	656	936	925.82	2.99	-1579	946	940	930	924	914	944	928	234	280	500	670	1	1	46803136	430	2.66	0.29	12	0.04	346.00	3185.00	1449	20230609	-36.58	852	20231027	7.86	1449	-36.58	20230609	852	7.86	20231027	1449	-36.58	20230609	852	7.86	20231027	1.86	N	006200	500	234 억	1400998	N	N	0	N	N
80	20231117	100216	57	100.00	KOSPI	금융업	N	N	N	N	N	927	-9	5	-0.96	14321343	15436	28.06	936	936	917	1216	656	936	927.79	2.99	-1666	946	940	930	924	914	944	928	234	280	500	670	1	1	46803136	434	2.68	0.29	12	0.03	346.00	3185.00	1449	20230609	-36.02	852	20231027	8.80	1449	-36.02	20230609	852	8.80	20231027	1449	-36.02	20230609	852	8.80	20231027	1.86	N	006200	500	234 억	1400998	N	N	0	N	N
81	20231117	090215	57	100.00	KOSPI	금융업	N	N	N	N	N	936	0	3	0.00	3119528	3333	6.06	936	936	930	1216	656	936	935.95	2.99	-35	946	940	930	924	914	944	928	234	280	500	670	1	1	46803136	438	2.71	0.29	12	0.01	346.00	3185.00	1449	20230609	-35.40	852	20231027	9.86	1449	-35.40	20230609	852	9.86	20231027	1449	-35.40	20230609	852	9.86	20231027	1.86	N	006200	500	234 억	1400998	N	N	0	N	N
82	20231116	160215	57	100.00	KOSPI	금융업	N	N	N	N	N	933	13	2	1.41	45639469	49275	49.90	920	935	920	1196	644	920	926.22	2.99	1191	948	934	915	901	882	941	908	234	276	500	660	1	1	46803136	437	2.70	0.29	12	0.11	346.00	3185.00	1449	20230609	-35.61	852	20231027	9.51	1449	-35.61	20230609	852	9.51	20231027	1449	-35.61	20230609	852	9.51	20231027	1.86	N	006200	500	234 억	1400265	N	N	0	N	N
83	20231116	150215	57	100.00	KOSPI	금융업	N	N	N	N	N	933	13	2	1.41	42491427	45889	46.47	920	935	920	1196	644	920	925.96	2.99	1225	948	934	915	901	882	941	908	234	276	500	660	1	1	46803136	437	2.70	0.29	12	0.10	346.00	3185.00	1449	20230609	-35.61	852	20231027	9.51	1449	-35.61	20230609	852	9.51	20231027	1449	-35.61	20230609	852	9.51	20231027	1.86	N	006200	500	234 억	1400265	N	N	0	N	N
84	20231116	140214	57	100.00	KOSPI	금융업	N	N	N	N	N	926	6	2	0.65	25208865	27287	27.63	920	935	920	1196	644	920	923.84	2.99	1256	948	934	915	901	882	941	908	234	276	500	660	1	1	46803136	433	2.68	0.29	12	0.06	346.00	3185.00	1449	20230609	-36.09	852	20231027	8.69	1449	-36.09	20230609	852	8.69	20231027	1449	-36.09	20230609	852	8.69	20231027	1.86	N	006200	500	234 억	1400265	N	N	0	N	N
85	20231116	130214	57	100.00	KOSPI	금융업	N	N	N	N	N	925	5	2	0.54	21025463	22752	23.04	920	935	920	1196	644	920	924.11	2.99	1197	948	934	915	901	882	941	908	234	276	500	660	1	1	46803136	433	2.67	0.29	12	0.05	346.00	3185.00	1449	20230609	-36.16	852	20231027	8.57	1449	-36.16	20230609	852	8.57	20231027	1449	-36.16	20230609	852	8.57	20231027	1.86	N	006200	500	234 억	1400265	N	N	0	N	N
86	20231116	120215	57	100.00	KOSPI	금융업	N	N	N	N	N	923	3	2	0.33	15439370	16714	16.93	920	935	920	1196	644	920	923.74	2.99	1672	948	934	915	901	882	941	908	234	276	500	660	1	1	46803136	432	2.67	0.29	12	0.04	346.00	3185.00	1449	20230609	-36.30	852	20231027	8.33	1449	-36.30	20230609	852	8.33	20231027	1449	-36.30	20230609	852	8.33	20231027	1.86	N	006200	500	234 억	1400265	N	N	0	N	N
87	20231116	110214	57	100.00	KOSPI	금융업	N	N	N	N	N	922	2	2	0.22	12519070	13548	13.72	920	935	920	1196	644	920	924.05	2.99	551	948	934	915	901	882	941	908	234	276	500	660	1	1	46803136	432	2.66	0.29	12	0.03	346.00	3185.00	1449	20230609	-36.37	852	20231027	8.22	1449	-36.37	20230609	852	8.22	20231027	1449	-36.37	20230609	852	8.22	20231027	1.86	N	006200	500	234 억	1400265	N	N	0	N	N
88	20231116	100212	57	100.00	KOSPI	금융업	N	N	N	N	N	920	0	3	0.00	1313760	1428	1.45	920	920	920	1196	644	920	920.00	2.99	0	948	934	915	901	882	941	908	234	276	500	660	1	1	46803136	431	2.66	0.29	12	0.00	346.00	3185.00	1449	20230609	-36.51	852	20231027	7.98	1449	-36.51	20230609	852	7.98	20231027	1449	-36.51	20230609	852	7.98	20231027	1.86	N	006200	500	234 억	1400265	N	N	0	N	N
89	20231116	090211	57	100.00	KOSPI	금융업	N	N	N	N	N	920	0	3	0.00	0	0	0.00	0	0	0	1196	644	920	0.00	2.99	0	948	934	915	901	882	941	908	234	276	500	660	1	1	46803136	431	2.66	0.29	12	0.00	346.00	3185.00	1449	20230609	-36.51	852	20231027	7.98	1449	-36.51	20230609	852	7.98	20231027	1449	-36.51	20230609	852	7.98	20231027	1.86	N	006200	500	234 억	1400265	N	N	0	N	N
90	20231115	160206	57	100.00	KOSPI	금융업	N	N	N	N	N	920	24	2	2.68	90250231	98731	292.96	896	929	896	1164	628	896	914.10	2.99	409	903	899	895	891	887	901	893	234	268	500	640	1	1	46803136	431	2.66	0.29	12	0.21	346.00	3185.00	1449	20230609	-36.51	852	20231027	7.98	1449	-36.51	20230609	852	7.98	20231027	1449	-36.51	20230609	852	7.98	20231027	1.82	N	006200	500	234 억	1399825	N	N	27	N	N
91	20231115	150216	57	100.00	KOSPI	금융업	N	N	N	N	N	920	24	2	2.68	71695092	78491	232.90	896	929	896	1164	628	896	913.42	2.99	923	903	899	895	891	887	901	893	234	268	500	640	1	1	46803136	431	2.66	0.29	12	0.17	346.00	3185.00	1449	20230609	-36.51	852	20231027	7.98	1449	-36.51	20230609	852	7.98	20231027	1449	-36.51	20230609	852	7.98	20231027	1.82	N	006200	500	234 억	1399825	N	N	27	N	N
92	20231115	140217	57	100.00	KOSPI	금융업	N	N	N	N	N	919	23	2	2.57	70568595	77266	229.27	896	929	896	1164	628	896	913.32	2.99	862	903	899	895	891	887	901	893	234	268	500	640	1	1	46803136	430	2.66	0.29	12	0.17	346.00	3185.00	1449	20230609	-36.58	852	20231027	7.86	1449	-36.58	20230609	852	7.86	20231027	1449	-36.58	20230609	852	7.86	20231027	1.82	N	006200	500	234 억	1399825	N	N	27	N	N
93	20231115	130216	57	100.00	KOSPI	금융업	N	N	N	N	N	924	28	2	3.12	65019181	71257	211.44	896	924	896	1164	628	896	912.46	2.99	-263	903	899	895	891	887	901	893	234	268	500	640	1	1	46803136	432	2.67	0.29	12	0.15	346.00	3185.00	1449	20230609	-36.23	852	20231027	8.45	1449	-36.23	20230609	852	8.45	20231027	1449	-36.23	20230609	852	8.45	20231027	1.82	N	006200	500	234 억	1399825	N	N	27	N	N
94	20231115	120218	57	100.00	KOSPI	금융업	N	N	N	N	N	910	14	2	1.56	53483385	58706	174.20	896	915	896	1164	628	896	911.04	2.99	-263	903	899	895	891	887	901	893	234	268	500	640	1	1	46803136	426	2.63	0.29	12	0.13	346.00	3185.00	1449	20230609	-37.20	852	20231027	6.81	1449	-37.20	20230609	852	6.81	20231027	1449	-37.20	20230609	852	6.81	20231027	1.82	N	006200	500	234 억	1399825	N	N	27	N	N
95	20231115	110219	57	100.00	KOSPI	금융업	N	N	N	N	N	913	17	2	1.90	44318838	48651	144.36	896	915	896	1164	628	896	910.95	2.99	-243	903	899	895	891	887	901	893	234	268	500	640	1	1	46803136	427	2.64	0.29	12	0.10	346.00	3185.00	1449	20230609	-36.99	852	20231027	7.16	1449	-36.99	20230609	852	7.16	20231027	1449	-36.99	20230609	852	7.16	20231027	1.82	N	006200	500	234 억	1399825	N	N	27	N	N
96	20231115	100216	57	100.00	KOSPI	금융업	N	N	N	N	N	910	14	2	1.56	24206239	26598	78.92	896	913	896	1164	628	896	910.08	2.99	-1071	903	899	895	891	887	901	893	234	268	500	640	1	1	46803136	426	2.63	0.29	12	0.06	346.00	3185.00	1449	20230609	-37.20	852	20231027	6.81	1449	-37.20	20230609	852	6.81	20231027	1449	-37.20	20230609	852	6.81	20231027	1.82	N	006200	500	234 억	1399825	N	N	27	N	N
97	20231115	090215	57	100.00	KOSPI	금융업	N	N	N	N	N	901	5	2	0.56	801072	894	2.65	896	901	896	1164	628	896	896.05	2.99	14	903	899	895	891	887	901	893	234	268	500	640	1	1	46803136	422	2.60	0.28	12	0.00	346.00	3185.00	1449	20230609	-37.82	852	20231027	5.75	1449	-37.82	20230609	852	5.75	20231027	1449	-37.82	20230609	852	5.75	20231027	1.82	N	006200	500	234 억	1399825	N	N	27	N	N
98	20231114	160215	57	100.00	KOSPI	금융업	N	N	N	N	N	896	4	2	0.45	30139612	33700	51.21	891	899	891	1159	625	892	894.35	2.98	5724	926	909	896	879	866	902	872	234	267	500	640	1	1	46803136	419	2.59	0.28	12	0.07	346.00	3185.00	1449	20230609	-38.16	852	20231027	5.16	1449	-38.16	20230609	852	5.16	20231027	1449	-38.16	20230609	852	5.16	20231027	1.80	N	006200	500	234 억	1394040	N	N	27	N	N
99	20231114	150214	57	100.00	KOSPI	금융업	N	N	N	N	N	896	4	2	0.45	29314872	32779	49.81	891	899	891	1159	625	892	894.32	2.98	5687	926	909	896	879	866	902	872	234	267	500	640	1	1	46803136	419	2.59	0.28	12	0.07	346.00	3185.00	1449	20230609	-38.16	852	20231027	5.16	1449	-38.16	20230609	852	5.16	20231027	1449	-38.16	20230609	852	5.16	20231027	1.80	N	006200	500	234 억	1394040	N	N	24	N	N
100	20231114	140214	57	100.00	KOSPI	금융업	N	N	N	N	N	896	4	2	0.45	27349036	30583	46.48	891	899	891	1159	625	892	894.26	2.98	5695	926	909	896	879	866	902	872	234	267	500	640	1	1	46803136	419	2.59	0.28	12	0.07	346.00	3185.00	1449	20230609	-38.16	852	20231027	5.16	1449	-38.16	20230609	852	5.16	20231027	1449	-38.16	20230609	852	5.16	20231027	1.80	N	006200	500	234 억	1394040	N	N	24	N	N
101	20231114	130215	57	100.00	KOSPI	금융업	N	N	N	N	N	895	3	2	0.34	25768431	28821	43.80	891	898	891	1159	625	892	894.09	2.98	5738	926	909	896	879	866	902	872	234	267	500	640	1	1	46803136	419	2.59	0.28	12	0.06	346.00	3185.00	1449	20230609	-38.23	852	20231027	5.05	1449	-38.23	20230609	852	5.05	20231027	1449	-38.23	20230609	852	5.05	20231027	1.80	N	006200	500	234 억	1394040	N	N	24	N	N
102	20231114	120213	57	100.00	KOSPI	금융업	N	N	N	N	N	895	3	2	0.34	18301882	20495	31.15	891	897	891	1159	625	892	892.99	2.98	4294	926	909	896	879	866	902	872	234	267	500	640	1	1	46803136	419	2.59	0.28	12	0.04	346.00	3185.00	1449	20230609	-38.23	852	20231027	5.05	1449	-38.23	20230609	852	5.05	20231027	1449	-38.23	20230609	852	5.05	20231027	1.80	N	006200	500	234 억	1394040	N	N	24	N	N
103	20231114	110216	57	100.00	KOSPI	금융업	N	N	N	N	N	892	0	3	0.00	13872215	15538	23.61	891	897	891	1159	625	892	892.79	2.98	3517	926	909	896	879	866	902	872	234	267	500	640	1	1	46803136	417	2.58	0.28	12	0.03	346.00	3185.00	1449	20230609	-38.44	852	20231027	4.69	1449	-38.44	20230609	852	4.69	20231027	1449	-38.44	20230609	852	4.69	20231027	1.80	N	006200	500	234 억	1394040	N	N	24	N	N
104	20231114	100214	57	100.00	KOSPI	금융업	N	N	N	N	N	892	0	3	0.00	10099039	11312	17.19	891	897	891	1159	625	892	892.77	2.98	3508	926	909	896	879	866	902	872	234	267	500	640	1	1	46803136	417	2.58	0.28	12	0.02	346.00	3185.00	1449	20230609	-38.44	852	20231027	4.69	1449	-38.44	20230609	852	4.69	20231027	1449	-38.44	20230609	852	4.69	20231027	1.80	N	006200	500	234 억	1394040	N	N	24	N	N
105	20231114	090213	57	100.00	KOSPI	금융업	N	N	N	N	N	892	0	3	0.00	4377145	4909	7.46	891	893	891	1159	625	892	891.66	2.98	2438	926	909	896	879	866	902	872	234	267	500	640	1	1	46803136	417	2.58	0.28	12	0.01	346.00	3185.00	1449	20230609	-38.44	852	20231027	4.69	1449	-38.44	20230609	852	4.69	20231027	1449	-38.44	20230609	852	4.69	20231027	1.80	N	006200	500	234 억	1394040	N	N	24	N	N
106	20231113	160212	57	100.00	KOSPI	금융업	N	N	N	N	N	892	-7	5	-0.78	58942777	65805	84.52	913	913	883	1168	630	899	895.72	3.01	-13410	936	917	899	880	862	908	871	234	269	500	640	1	1	46803136	417	2.58	0.28	12	0.14	346.00	3185.00	1449	20230609	-38.44	852	20231027	4.69	1449	-38.44	20230609	852	4.69	20231027	1449	-38.44	20230609	852	4.69	20231027	1.78	N	006200	500	234 억	1407357	N	N	24	N	N
107	20231113	150213	57	100.00	KOSPI	금융업	N	N	N	N	N	893	-6	5	-0.67	56924105	63534	81.60	913	913	885	1168	630	899	895.96	3.01	-12975	936	917	899	880	862	908	871	234	269	500	640	1	1	46803136	418	2.58	0.28	12	0.14	346.00	3185.00	1449	20230609	-38.37	852	20231027	4.81	1449	-38.37	20230609	852	4.81	20231027	1449	-38.37	20230609	852	4.81	20231027	1.78	N	006200	500	234 억	1407357	N	N	9	N	N
108	20231113	140212	57	100.00	KOSPI	금융업	N	N	N	N	N	893	-6	5	-0.67	51114624	56980	73.18	913	913	888	1168	630	899	897.06	3.01	-12971	936	917	899	880	862	908	871	234	269	500	640	1	1	46803136	418	2.58	0.28	12	0.12	346.00	3185.00	1449	20230609	-38.37	852	20231027	4.81	1449	-38.37	20230609	852	4.81	20231027	1449	-38.37	20230609	852	4.81	20231027	1.78	N	006200	500	234 억	1407357	N	N	9	N	N
109	20231113	130211	57	100.00	KOSPI	금융업	N	N	N	N	N	893	-6	5	-0.67	38448980	42754	54.91	913	913	889	1168	630	899	899.31	3.01	-13513	936	917	899	880	862	908	871	234	269	500	640	1	1	46803136	418	2.58	0.28	12	0.09	346.00	3185.00	1449	20230609	-38.37	852	20231027	4.81	1449	-38.37	20230609	852	4.81	20231027	1449	-38.37	20230609	852	4.81	20231027	1.78	N	006200	500	234 억	1407357	N	N	9	N	N
110	20231113	120211	57	100.00	KOSPI	금융업	N	N	N	N	N	892	-7	5	-0.78	35058874	38951	50.03	913	913	889	1168	630	899	900.08	3.01	-11435	936	917	899	880	862	908	871	234	269	500	640	1	1	46803136	417	2.58	0.28	12	0.08	346.00	3185.00	1449	20230609	-38.44	852	20231027	4.69	1449	-38.44	20230609	852	4.69	20231027	1449	-38.44	20230609	852	4.69	20231027	1.78	N	006200	500	234 억	1407357	N	N	9	N	N
111	20231113	110210	57	100.00	KOSPI	금융업	N	N	N	N	N	895	-4	5	-0.44	28760493	31904	40.98	913	913	889	1168	630	899	901.47	3.01	-7944	936	917	899	880	862	908	871	234	269	500	640	1	1	46803136	419	2.59	0.28	12	0.07	346.00	3185.00	1449	20230609	-38.23	852	20231027	5.05	1449	-38.23	20230609	852	5.05	20231027	1449	-38.23	20230609	852	5.05	20231027	1.78	N	006200	500	234 억	1407357	N	N	9	N	N
112	20231113	100211	57	100.00	KOSPI	금융업	N	N	N	N	N	907	8	2	0.89	16927617	18706	24.03	913	913	889	1168	630	899	904.93	3.01	-7078	936	917	899	880	862	908	871	234	269	500	640	1	1	46803136	425	2.62	0.28	12	0.04	346.00	3185.00	1449	20230609	-37.41	852	20231027	6.46	1449	-37.41	20230609	852	6.46	20231027	1449	-37.41	20230609	852	6.46	20231027	1.78	N	006200	500	234 억	1407357	N	N	9	N	N
113	20231113	090211	57	100.00	KOSPI	금융업	N	N	N	N	N	912	13	2	1.45	1427018	1563	2.01	913	913	912	1168	630	899	913.00	3.01	-235	936	917	899	880	862	908	871	234	269	500	640	1	1	46803136	427	2.64	0.29	12	0.00	346.00	3185.00	1449	20230609	-37.06	852	20231027	7.04	1449	-37.06	20230609	852	7.04	20231027	1449	-37.06	20230609	852	7.04	20231027	1.78	N	006200	500	234 억	1407357	N	N	9	N	N
114	20231110	160212	57	100.00	KOSPI	금융업	N	N	N	N	N	899	-17	5	-1.86	69711396	77857	339.19	916	918	881	1190	642	916	895.38	3.00	4425	933	924	913	904	893	929	909	234	274	500	650	1	1	46803136	421	2.60	0.28	12	0.17	346.00	3185.00	1449	20230609	-37.96	852	20231027	5.52	1449	-37.96	20230609	852	5.52	20231027	1449	-37.96	20230609	852	5.52	20231027	1.76	N	006200	500	234 억	1402970	N	N	9	N	N
115	20231110	150214	57	100.00	KOSPI	금융업	N	N	N	N	N	884	-32	5	-3.49	65579032	73200	318.90	916	918	884	1190	642	916	895.89	3.00	4962	933	924	913	904	893	929	909	234	274	500	650	1	1	46803136	414	2.55	0.28	12	0.16	346.00	3185.00	1449	20230609	-38.99	852	20231027	3.76	1449	-38.99	20230609	852	3.76	20231027	1449	-38.99	20230609	852	3.76	20231027	1.76	N	006200	500	234 억	1402970	N	N	15	N	N
116	20231110	140213	57	100.00	KOSPI	금융업	N	N	N	N	N	902	-14	5	-1.53	35673578	39681	172.87	916	918	890	1190	642	916	899.01	3.00	5012	933	924	913	904	893	929	909	234	274	500	650	1	1	46803136	422	2.61	0.28	12	0.08	346.00	3185.00	1449	20230609	-37.75	852	20231027	5.87	1449	-37.75	20230609	852	5.87	20231027	1449	-37.75	20230609	852	5.87	20231027	1.76	N	006200	500	234 억	1402970	N	N	15	N	N
117	20231110	130215	57	100.00	KOSPI	금융업	N	N	N	N	N	899	-17	5	-1.86	29811652	33150	144.42	916	918	890	1190	642	916	899.30	3.00	5033	933	924	913	904	893	929	909	234	274	500	650	1	1	46803136	421	2.60	0.28	12	0.07	346.00	3185.00	1449	20230609	-37.96	852	20231027	5.52	1449	-37.96	20230609	852	5.52	20231027	1449	-37.96	20230609	852	5.52	20231027	1.76	N	006200	500	234 억	1402970	N	N	15	N	N
118	20231110	120212	57	100.00	KOSPI	금융업	N	N	N	N	N	897	-19	5	-2.07	25898283	28807	125.50	916	918	890	1190	642	916	899.03	3.00	5281	933	924	913	904	893	929	909	234	274	500	650	1	1	46803136	420	2.59	0.28	12	0.06	346.00	3185.00	1449	20230609	-38.10	852	20231027	5.28	1449	-38.10	20230609	852	5.28	20231027	1449	-38.10	20230609	852	5.28	20231027	1.76	N	006200	500	234 억	1402970	N	N	15	N	N
119	20231110	110212	57	100.00	KOSPI	금융업	N	N	N	N	N	902	-14	5	-1.53	25709336	28597	124.58	916	918	890	1190	642	916	899.02	3.00	5380	933	924	913	904	893	929	909	234	274	500	650	1	1	46803136	422	2.61	0.28	12	0.06	346.00	3185.00	1449	20230609	-37.75	852	20231027	5.87	1449	-37.75	20230609	852	5.87	20231027	1449	-37.75	20230609	852	5.87	20231027	1.76	N	006200	500	234 억	1402970	N	N	15	N	N
120	20231110	100213	57	100.00	KOSPI	금융업	N	N	N	N	N	897	-19	5	-2.07	24637544	27404	119.39	916	918	890	1190	642	916	899.05	3.00	5444	933	924	913	904	893	929	909	234	274	500	650	1	1	46803136	420	2.59	0.28	12	0.06	346.00	3185.00	1449	20230609	-38.10	852	20231027	5.28	1449	-38.10	20230609	852	5.28	20231027	1449	-38.10	20230609	852	5.28	20231027	1.76	N	006200	500	234 억	1402970	N	N	15	N	N
121	20231110	090211	57	100.00	KOSPI	금융업	N	N	N	N	N	916	0	3	0.00	4729508	5163	22.49	916	918	916	1190	642	916	916.04	3.00	-1103	933	924	913	904	893	929	909	234	274	500	650	1	1	46803136	429	2.65	0.29	12	0.01	346.00	3185.00	1449	20230609	-36.78	852	20231027	7.51	1449	-36.78	20230609	852	7.51	20231027	1449	-36.78	20230609	852	7.51	20231027	1.76	N	006200	500	234 억	1402970	N	N	15	N	N
122	20231109	160209	57	100.00	KOSPI	금융업	N	N	N	N	N	916	0	3	0.00	20978242	22954	62.10	912	922	902	1190	642	916	913.93	3.00	-3473	932	923	917	908	902	921	906	234	274	500	650	1	1	46803136	429	2.65	0.29	12	0.05	346.00	3185.00	1449	20230609	-36.78	852	20231027	7.51	1449	-36.78	20230609	852	7.51	20231027	1449	-36.78	20230609	852	7.51	20231027	1.74	N	006200	500	234 억	1406288	N	N	15	N	N
123	20231109	150210	57	100.00	KOSPI	금융업	N	N	N	N	N	915	-1	5	-0.11	13984715	15355	41.54	912	918	902	1190	642	916	910.76	3.00	-2711	932	923	917	908	902	921	906	234	274	500	650	1	1	46803136	428	2.64	0.29	12	0.03	346.00	3185.00	1449	20230609	-36.85	852	20231027	7.39	1449	-36.85	20230609	852	7.39	20231027	1449	-36.85	20230609	852	7.39	20231027	1.74	N	006200	500	234 억	1406288	N	N	2	N	N
124	20231109	140209	57	100.00	KOSPI	금융업	N	N	N	N	N	909	-7	5	-0.76	6001050	6586	17.82	912	916	902	1190	642	916	911.18	3.00	-2070	932	923	917	908	902	921	906	234	274	500	650	1	1	46803136	425	2.63	0.29	12	0.01	346.00	3185.00	1449	20230609	-37.27	852	20231027	6.69	1449	-37.27	20230609	852	6.69	20231027	1449	-37.27	20230609	852	6.69	20231027	1.74	N	006200	500	234 억	1406288	N	N	2	N	N
125	20231109	130209	57	100.00	KOSPI	금융업	N	N	N	N	N	910	-6	5	-0.66	5711828	6268	16.96	912	916	902	1190	642	916	911.27	3.00	-1912	932	923	917	908	902	921	906	234	274	500	650	1	1	46803136	426	2.63	0.29	12	0.01	346.00	3185.00	1449	20230609	-37.20	852	20231027	6.81	1449	-37.20	20230609	852	6.81	20231027	1449	-37.20	20230609	852	6.81	20231027	1.74	N	006200	500	234 억	1406288	N	N	2	N	N
126	20231109	120209	57	100.00	KOSPI	금융업	N	N	N	N	N	911	-5	5	-0.55	5659054	6210	16.80	912	916	902	1190	642	916	911.28	3.00	-1876	932	923	917	908	902	921	906	234	274	500	650	1	1	46803136	426	2.63	0.29	12	0.01	346.00	3185.00	1449	20230609	-37.13	852	20231027	6.92	1449	-37.13	20230609	852	6.92	20231027	1449	-37.13	20230609	852	6.92	20231027	1.74	N	006200	500	234 억	1406288	N	N	2	N	N
127	20231109	110209	57	100.00	KOSPI	금융업	N	N	N	N	N	914	-2	5	-0.22	3776421	4147	11.22	912	916	902	1190	642	916	910.64	3.00	-1766	932	923	917	908	902	921	906	234	274	500	650	1	1	46803136	428	2.64	0.29	12	0.01	346.00	3185.00	1449	20230609	-36.92	852	20231027	7.28	1449	-36.92	20230609	852	7.28	20231027	1449	-36.92	20230609	852	7.28	20231027	1.74	N	006200	500	234 억	1406288	N	N	2	N	N
128	20231109	100209	57	100.00	KOSPI	금융업	N	N	N	N	N	910	-6	5	-0.66	1212149	1329	3.60	912	916	910	1190	642	916	912.08	3.00	-1099	932	923	917	908	902	921	906	234	274	500	650	1	1	46803136	426	2.63	0.29	12	0.00	346.00	3185.00	1449	20230609	-37.20	852	20231027	6.81	1449	-37.20	20230609	852	6.81	20231027	1449	-37.20	20230609	852	6.81	20231027	1.74	N	006200	500	234 억	1406288	N	N	2	N	N
129	20231109	090208	57	100.00	KOSPI	금융업	N	N	N	N	N	916	0	3	0.00	0	0	0.00	0	0	0	1190	642	916	0.00	3.00	0	932	923	917	908	902	921	906	234	274	500	650	1	1	46803136	429	2.65	0.29	12	0.00	346.00	3185.00	1449	20230609	-36.78	852	20231027	7.51	1449	-36.78	20230609	852	7.51	20231027	1449	-36.78	20230609	852	7.51	20231027	1.74	N	006200	500	234 억	1406288	N	N	2	N	N
130	20231108	160208	57	100.00	KOSPI	금융업	N	N	N	N	N	916	-1	5	-0.11	33958368	36949	98.50	917	926	911	1192	642	917	919.06	3.02	-7308	942	929	917	904	892	923	898	234	275	500	660	1	1	46803136	429	2.65	0.29	12	0.08	346.00	3185.00	1449	20230609	-36.78	852	20231027	7.51	1449	-36.78	20230609	852	7.51	20231027	1449	-36.78	20230609	852	7.51	20231027	1.76	N	006200	500	234 억	1413221	N	N	2	N	N
131	20231108	150209	57	100.00	KOSPI	금융업	N	N	N	N	N	914	-3	5	-0.33	32489693	35344	94.22	917	926	911	1192	642	917	919.24	3.02	-5848	942	929	917	904	892	923	898	234	275	500	660	1	1	46803136	428	2.64	0.29	12	0.08	346.00	3185.00	1449	20230609	-36.92	852	20231027	7.28	1449	-36.92	20230609	852	7.28	20231027	1449	-36.92	20230609	852	7.28	20231027	1.76	N	006200	500	234 억	1413221	N	N	0	N	N
132	20231108	140208	57	100.00	KOSPI	금융업	N	N	N	N	N	918	1	2	0.11	26926957	29266	78.02	917	926	915	1192	642	917	920.08	3.02	-2921	942	929	917	904	892	923	898	234	275	500	660	1	1	46803136	430	2.65	0.29	12	0.06	346.00	3185.00	1449	20230609	-36.65	852	20231027	7.75	1449	-36.65	20230609	852	7.75	20231027	1449	-36.65	20230609	852	7.75	20231027	1.76	N	006200	500	234 억	1413221	N	N	0	N	N
133	20231108	130209	57	100.00	KOSPI	금융업	N	N	N	N	N	921	4	2	0.44	24565171	26693	71.16	917	926	915	1192	642	917	920.29	3.02	-2806	942	929	917	904	892	923	898	234	275	500	660	1	1	46803136	431	2.66	0.29	12	0.06	346.00	3185.00	1449	20230609	-36.44	852	20231027	8.10	1449	-36.44	20230609	852	8.10	20231027	1449	-36.44	20230609	852	8.10	20231027	1.76	N	006200	500	234 억	1413221	N	N	0	N	N
134	20231108	120209	57	100.00	KOSPI	금융업	N	N	N	N	N	922	5	2	0.55	21151534	22977	61.25	917	926	915	1192	642	917	920.55	3.02	-1203	942	929	917	904	892	923	898	234	275	500	660	1	1	46803136	432	2.66	0.29	12	0.05	346.00	3185.00	1449	20230609	-36.37	852	20231027	8.22	1449	-36.37	20230609	852	8.22	20231027	1449	-36.37	20230609	852	8.22	20231027	1.76	N	006200	500	234 억	1413221	N	N	0	N	N
135	20231108	110209	57	100.00	KOSPI	금융업	N	N	N	N	N	923	6	2	0.65	18161337	19722	52.57	917	926	915	1192	642	917	920.87	3.02	-1150	942	929	917	904	892	923	898	234	275	500	660	1	1	46803136	432	2.67	0.29	12	0.04	346.00	3185.00	1449	20230609	-36.30	852	20231027	8.33	1449	-36.30	20230609	852	8.33	20231027	1449	-36.30	20230609	852	8.33	20231027	1.76	N	006200	500	234 억	1413221	N	N	0	N	N
136	20231108	100208	57	100.00	KOSPI	금융업	N	N	N	N	N	924	7	2	0.76	11206115	12139	32.36	917	926	917	1192	642	917	923.15	3.02	-1621	942	929	917	904	892	923	898	234	275	500	660	1	1	46803136	432	2.67	0.29	12	0.03	346.00	3185.00	1449	20230609	-36.23	852	20231027	8.45	1449	-36.23	20230609	852	8.45	20231027	1449	-36.23	20230609	852	8.45	20231027	1.76	N	006200	500	234 억	1413221	N	N	0	N	N
137	20231108	090209	57	100.00	KOSPI	금융업	N	N	N	N	N	923	6	2	0.65	428768	467	1.24	917	923	917	1192	642	917	918.13	3.02	117	942	929	917	904	892	923	898	234	275	500	660	1	1	46803136	432	2.67	0.29	12	0.00	346.00	3185.00	1449	20230609	-36.30	852	20231027	8.33	1449	-36.30	20230609	852	8.33	20231027	1449	-36.30	20230609	852	8.33	20231027	1.76	N	006200	500	234 억	1413221	N	N	0	N	N
138	20231107	160208	57	100.00	KOSPI	금융업	N	N	N	N	N	917	-3	5	-0.33	34277304	37408	55.20	920	930	905	1196	644	920	916.31	3.04	-4978	933	926	913	906	893	930	910	234	276	500	660	1	1	46803136	429	2.65	0.29	12	0.08	346.00	3185.00	1449	20230609	-36.71	852	20231027	7.63	1449	-36.71	20230609	852	7.63	20231027	1449	-36.71	20230609	852	7.63	20231027	1.77	N	006200	500	234 억	1422049	N	N	4	N	N
139	20231107	150208	57	100.00	KOSPI	금융업	N	N	N	N	N	914	-6	5	-0.65	30270973	33035	48.75	920	930	905	1196	644	920	916.33	3.04	-4676	933	926	913	906	893	930	910	234	276	500	660	1	1	46803136	428	2.64	0.29	12	0.07	346.00	3185.00	1449	20230609	-36.92	852	20231027	7.28	1449	-36.92	20230609	852	7.28	20231027	1449	-36.92	20230609	852	7.28	20231027	1.77	N	006200	500	234 억	1422049	N	N	4	N	N
140	20231107	140209	57	100.00	KOSPI	금융업	N	N	N	N	N	913	-7	5	-0.76	26555026	28965	42.74	920	930	905	1196	644	920	916.80	3.04	-4942	933	926	913	906	893	930	910	234	276	500	660	1	1	46803136	427	2.64	0.29	12	0.06	346.00	3185.00	1449	20230609	-36.99	852	20231027	7.16	1449	-36.99	20230609	852	7.16	20231027	1449	-36.99	20230609	852	7.16	20231027	1.77	N	006200	500	234 억	1422049	N	N	4	N	N
141	20231107	130209	57	100.00	KOSPI	금융업	N	N	N	N	N	912	-8	5	-0.87	23314233	25408	37.49	920	930	905	1196	644	920	917.59	3.04	-4643	933	926	913	906	893	930	910	234	276	500	660	1	1	46803136	427	2.64	0.29	12	0.05	346.00	3185.00	1449	20230609	-37.06	852	20231027	7.04	1449	-37.06	20230609	852	7.04	20231027	1449	-37.06	20230609	852	7.04	20231027	1.77	N	006200	500	234 억	1422049	N	N	4	N	N
142	20231107	120208	57	100.00	KOSPI	금융업	N	N	N	N	N	914	-6	5	-0.65	22139472	24117	35.59	920	930	910	1196	644	920	918.00	3.04	-4130	933	926	913	906	893	930	910	234	276	500	660	1	1	46803136	428	2.64	0.29	12	0.05	346.00	3185.00	1449	20230609	-36.92	852	20231027	7.28	1449	-36.92	20230609	852	7.28	20231027	1449	-36.92	20230609	852	7.28	20231027	1.77	N	006200	500	234 억	1422049	N	N	4	N	N
143	20231107	110208	57	100.00	KOSPI	금융업	N	N	N	N	N	919	-1	5	-0.11	13497150	14662	21.64	920	930	916	1196	644	920	920.55	3.04	-2636	933	926	913	906	893	930	910	234	276	500	660	1	1	46803136	430	2.66	0.29	12	0.03	346.00	3185.00	1449	20230609	-36.58	852	20231027	7.86	1449	-36.58	20230609	852	7.86	20231027	1449	-36.58	20230609	852	7.86	20231027	1.77	N	006200	500	234 억	1422049	N	N	4	N	N
144	20231107	100210	57	100.00	KOSPI	금융업	N	N	N	N	N	921	1	2	0.11	9894756	10743	15.85	920	930	916	1196	644	920	921.04	3.04	-2746	933	926	913	906	893	930	910	234	276	500	660	1	1	46803136	431	2.66	0.29	12	0.02	346.00	3185.00	1449	20230609	-36.44	852	20231027	8.10	1449	-36.44	20230609	852	8.10	20231027	1449	-36.44	20230609	852	8.10	20231027	1.77	N	006200	500	234 억	1422049	N	N	4	N	N
145	20231107	090206	57	100.00	KOSPI	금융업	N	N	N	N	N	921	1	2	0.11	5684701	6179	9.12	920	921	916	1196	644	920	920.00	3.04	-1088	933	926	913	906	893	930	910	234	276	500	660	1	1	46803136	431	2.66	0.29	12	0.01	346.00	3185.00	1449	20230609	-36.44	852	20231027	8.10	1449	-36.44	20230609	852	8.10	20231027	1449	-36.44	20230609	852	8.10	20231027	1.77	N	006200	500	234 억	1422049	N	N	4	N	N
146	20231106	160205	57	100.00	KOSPI	금융업	N	N	N	N	N	920	33	2	3.72	61676994	67648	151.27	900	920	900	1153	621	887	911.73	3.02	9089	913	899	893	879	873	897	877	234	266	500	630	1	1	46803136	431	2.66	0.29	12	0.14	346.00	3185.00	1449	20230609	-36.51	852	20231027	7.98	1449	-36.51	20230609	852	7.98	20231027	1449	-36.51	20230609	852	7.98	20231027	1.74	N	006200	500	234 억	1413022	N	N	4	N	N
147	20231106	150206	57	100.00	KOSPI	금융업	N	N	N	N	N	914	27	2	3.04	53602217	58797	131.48	900	918	900	1153	621	887	911.65	3.02	9166	913	899	893	879	873	897	877	234	266	500	630	1	1	46803136	428	2.64	0.29	12	0.13	346.00	3185.00	1449	20230609	-36.92	852	20231027	7.28	1449	-36.92	20230609	852	7.28	20231027	1449	-36.92	20230609	852	7.28	20231027	1.74	N	006200	500	234 억	1413022	N	N	0	N	N
148	20231106	140204	57	100.00	KOSPI	금융업	N	N	N	N	N	913	26	2	2.93	53030203	58171	130.08	900	918	900	1153	621	887	911.63	3.02	9166	913	899	893	879	873	897	877	234	266	500	630	1	1	46803136	427	2.64	0.29	12	0.12	346.00	3185.00	1449	20230609	-36.99	852	20231027	7.16	1449	-36.99	20230609	852	7.16	20231027	1449	-36.99	20230609	852	7.16	20231027	1.74	N	006200	500	234 억	1413022	N	N	0	N	N
149	20231106	130206	57	100.00	KOSPI	금융업	N	N	N	N	N	912	25	2	2.82	47184138	51761	115.74	900	918	900	1153	621	887	911.58	3.02	9135	913	899	893	879	873	897	877	234	266	500	630	1	1	46803136	427	2.64	0.29	12	0.11	346.00	3185.00	1449	20230609	-37.06	852	20231027	7.04	1449	-37.06	20230609	852	7.04	20231027	1449	-37.06	20230609	852	7.04	20231027	1.74	N	006200	500	234 억	1413022	N	N	0	N	N
150	20231106	120206	57	100.00	KOSPI	금융업	N	N	N	N	N	914	27	2	3.04	41703872	45741	102.28	900	918	900	1153	621	887	911.74	3.02	8272	913	899	893	879	873	897	877	234	266	500	630	1	1	46803136	428	2.64	0.29	12	0.10	346.00	3185.00	1449	20230609	-36.92	852	20231027	7.28	1449	-36.92	20230609	852	7.28	20231027	1449	-36.92	20230609	852	7.28	20231027	1.74	N	006200	500	234 억	1413022	N	N	0	N	N
151	20231106	110207	57	100.00	KOSPI	금융업	N	N	N	N	N	913	26	2	2.93	39967801	43845	98.04	900	918	900	1153	621	887	911.57	3.02	8894	913	899	893	879	873	897	877	234	266	500	630	1	1	46803136	427	2.64	0.29	12	0.09	346.00	3185.00	1449	20230609	-36.99	852	20231027	7.16	1449	-36.99	20230609	852	7.16	20231027	1449	-36.99	20230609	852	7.16	20231027	1.74	N	006200	500	234 억	1413022	N	N	0	N	N
152	20231106	100200	57	100.00	KOSPI	금융업	N	N	N	N	N	914	27	2	3.04	28794258	31601	70.66	900	918	900	1153	621	887	911.18	3.02	8896	913	899	893	879	873	897	877	234	266	500	630	1	1	46803136	428	2.64	0.29	12	0.07	346.00	3185.00	1449	20230609	-36.92	852	20231027	7.28	1449	-36.92	20230609	852	7.28	20231027	1449	-36.92	20230609	852	7.28	20231027	1.74	N	006200	500	234 억	1413022	N	N	0	N	N
153	20231106	090206	57	100.00	KOSPI	금융업	N	N	N	N	N	900	13	2	1.47	286187	318	0.71	900	900	900	1153	621	887	900.00	3.02	0	913	899	893	879	873	897	877	234	266	500	630	1	1	46803136	421	2.60	0.28	12	0.00	346.00	3185.00	1449	20230609	-37.89	852	20231027	5.63	1449	-37.89	20230609	852	5.63	20231027	1449	-37.89	20230609	852	5.63	20231027	1.74	N	006200	500	234 억	1413022	N	N	0	N	N
154	20231103	160203	57	100.00	KOSPI	금융업	N	N	N	N	N	887	-5	5	-0.56	40043234	44655	100.25	895	907	887	1159	625	892	896.72	3.01	2396	917	904	881	868	845	911	875	234	267	500	640	1	1	46803136	415	2.56	0.28	12	0.10	346.00	3185.00	1449	20230609	-38.79	852	20231027	4.11	1449	-38.79	20230609	852	4.11	20231027	1449	-38.79	20230609	852	4.11	20231027	1.75	N	006200	500	234 억	1410626	N	N	0	N	N
155	20231103	150204	57	100.00	KOSPI	금융업	N	N	N	N	N	906	14	2	1.57	23163229	25732	57.77	895	907	890	1159	625	892	900.17	3.01	2388	917	904	881	868	845	911	875	234	267	500	640	1	1	46803136	424	2.62	0.28	12	0.05	346.00	3185.00	1449	20230609	-37.47	852	20231027	6.34	1449	-37.47	20230609	852	6.34	20231027	1449	-37.47	20230609	852	6.34	20231027	1.75	N	006200	500	234 억	1410626	N	N	0	N	N
156	20231103	140204	57	100.00	KOSPI	금융업	N	N	N	N	N	903	11	2	1.23	15908601	17719	39.78	895	903	890	1159	625	892	897.83	3.01	2472	917	904	881	868	845	911	875	234	267	500	640	1	1	46803136	423	2.61	0.28	12	0.04	346.00	3185.00	1449	20230609	-37.68	852	20231027	5.99	1449	-37.68	20230609	852	5.99	20231027	1449	-37.68	20230609	852	5.99	20231027	1.75	N	006200	500	234 억	1410626	N	N	0	N	N
157	20231103	130204	57	100.00	KOSPI	금융업	N	N	N	N	N	902	10	2	1.12	15382676	17136	38.47	895	903	890	1159	625	892	897.68	3.01	2481	917	904	881	868	845	911	875	234	267	500	640	1	1	46803136	422	2.61	0.28	12	0.04	346.00	3185.00	1449	20230609	-37.75	852	20231027	5.87	1449	-37.75	20230609	852	5.87	20231027	1449	-37.75	20230609	852	5.87	20231027	1.75	N	006200	500	234 억	1410626	N	N	0	N	N
158	20231103	120204	57	100.00	KOSPI	금융업	N	N	N	N	N	899	7	2	0.78	11643358	12982	29.15	895	900	890	1159	625	892	896.88	3.01	2500	917	904	881	868	845	911	875	234	267	500	640	1	1	46803136	421	2.60	0.28	12	0.03	346.00	3185.00	1449	20230609	-37.96	852	20231027	5.52	1449	-37.96	20230609	852	5.52	20231027	1449	-37.96	20230609	852	5.52	20231027	1.75	N	006200	500	234 억	1410626	N	N	0	N	N
159	20231103	110205	57	100.00	KOSPI	금융업	N	N	N	N	N	897	5	2	0.56	7152430	7986	17.93	895	900	890	1159	625	892	895.62	3.01	-429	917	904	881	868	845	911	875	234	267	500	640	1	1	46803136	420	2.59	0.28	12	0.02	346.00	3185.00	1449	20230609	-38.10	852	20231027	5.28	1449	-38.10	20230609	852	5.28	20231027	1449	-38.10	20230609	852	5.28	20231027	1.75	N	006200	500	234 억	1410626	N	N	0	N	N
160	20231103	100203	57	100.00	KOSPI	금융업	N	N	N	N	N	890	-2	5	-0.22	4868004	5434	12.20	895	900	890	1159	625	892	895.84	3.01	-402	917	904	881	868	845	911	875	234	267	500	640	1	1	46803136	417	2.57	0.28	12	0.01	346.00	3185.00	1449	20230609	-38.58	852	20231027	4.46	1449	-38.58	20230609	852	4.46	20231027	1449	-38.58	20230609	852	4.46	20231027	1.75	N	006200	500	234 억	1410626	N	N	0	N	N
161	20231103	090204	57	100.00	KOSPI	금융업	N	N	N	N	N	892	0	3	0.00	0	0	0.00	0	0	0	1159	625	892	0.00	3.01	0	917	904	881	868	845	911	875	234	267	500	640	1	1	46803136	417	2.58	0.28	12	0.00	346.00	3185.00	1449	20230609	-38.44	852	20231027	4.69	1449	-38.44	20230609	852	4.69	20231027	1449	-38.44	20230609	852	4.69	20231027	1.75	N	006200	500	234 억	1410626	N	N	0	N	N
162	20231102	160203	57	100.00	KOSPI	금융업	N	N	N	N	N	892	34	2	3.96	39173053	44542	71.81	858	894	858	1115	601	858	879.46	3.00	7262	891	874	866	849	841	870	845	234	257	500	610	1	1	46803136	417	2.58	0.28	12	0.10	346.00	3185.00	1449	20230609	-38.44	852	20231027	4.69	1449	-38.44	20230609	852	4.69	20231027	1449	-38.44	20230609	852	4.69	20231027	1.77	N	006200	500	234 억	1403364	N	N	0	N	N
163	20231102	150204	57	100.00	KOSPI	금융업	N	N	N	N	N	882	24	2	2.80	35020893	39848	64.25	858	894	858	1115	601	858	878.86	3.00	6401	891	874	866	849	841	870	845	234	257	500	610	1	1	46803136	413	2.55	0.28	12	0.09	346.00	3185.00	1449	20230609	-39.13	852	20231027	3.52	1449	-39.13	20230609	852	3.52	20231027	1449	-39.13	20230609	852	3.52	20231027	1.77	N	006200	500	234 억	1403364	N	N	0	N	N
164	20231102	140203	57	100.00	KOSPI	금융업	N	N	N	N	N	884	26	2	3.03	19391214	22024	35.51	858	893	858	1115	601	858	880.46	3.00	6559	891	874	866	849	841	870	845	234	257	500	610	1	1	46803136	414	2.55	0.28	12	0.05	346.00	3185.00	1449	20230609	-38.99	852	20231027	3.76	1449	-38.99	20230609	852	3.76	20231027	1449	-38.99	20230609	852	3.76	20231027	1.77	N	006200	500	234 억	1403364	N	N	0	N	N
165	20231102	130203	57	100.00	KOSPI	금융업	N	N	N	N	N	883	25	2	2.91	19239103	21852	35.23	858	893	858	1115	601	858	880.43	3.00	6559	891	874	866	849	841	870	845	234	257	500	610	1	1	46803136	413	2.55	0.28	12	0.05	346.00	3185.00	1449	20230609	-39.06	852	20231027	3.64	1449	-39.06	20230609	852	3.64	20231027	1449	-39.06	20230609	852	3.64	20231027	1.77	N	006200	500	234 억	1403364	N	N	0	N	N
166	20231102	120202	57	100.00	KOSPI	금융업	N	N	N	N	N	881	23	2	2.68	14816817	16849	27.16	858	886	858	1115	601	858	879.39	3.00	5188	891	874	866	849	841	870	845	234	257	500	610	1	1	46803136	412	2.55	0.28	12	0.04	346.00	3185.00	1449	20230609	-39.20	852	20231027	3.40	1449	-39.20	20230609	852	3.40	20231027	1449	-39.20	20230609	852	3.40	20231027	1.77	N	006200	500	234 억	1403364	N	N	0	N	N
167	20231102	110200	57	100.00	KOSPI	금융업	N	N	N	N	N	884	26	2	3.03	14039995	15969	25.75	858	884	858	1115	601	858	879.20	3.00	4751	891	874	866	849	841	870	845	234	257	500	610	1	1	46803136	414	2.55	0.28	12	0.03	346.00	3185.00	1449	20230609	-38.99	852	20231027	3.76	1449	-38.99	20230609	852	3.76	20231027	1449	-38.99	20230609	852	3.76	20231027	1.77	N	006200	500	234 억	1403364	N	N	0	N	N
168	20231102	100203	57	100.00	KOSPI	금융업	N	N	N	N	N	882	24	2	2.80	8584313	9784	15.77	858	883	858	1115	601	858	877.38	3.00	-252	891	874	866	849	841	870	845	234	257	500	610	1	1	46803136	413	2.55	0.28	12	0.02	346.00	3185.00	1449	20230609	-39.13	852	20231027	3.52	1449	-39.13	20230609	852	3.52	20231027	1449	-39.13	20230609	852	3.52	20231027	1.77	N	006200	500	234 억	1403364	N	N	0	N	N
169	20231102	090203	57	100.00	KOSPI	금융업	N	N	N	N	N	867	9	2	1.05	525398	609	0.98	858	867	858	1115	601	858	862.72	3.00	-199	891	874	866	849	841	870	845	234	257	500	610	1	1	46803136	406	2.51	0.27	12	0.00	346.00	3185.00	1449	20230609	-40.17	852	20231027	1.76	1449	-40.17	20230609	852	1.76	20231027	1449	-40.17	20230609	852	1.76	20231027	1.77	N	006200	500	234 억	1403364	N	N	0	N	N
170	20231101	160201	57	100.00	KOSPI	금융업	N	N	N	N	N	858	-1	5	-0.12	53829646	61999	103.71	859	883	858	1116	602	859	868.23	2.99	5029	908	883	869	844	830	876	837	234	257	500	610	1	1	46803136	402	2.48	0.27	12	0.13	346.00	3185.00	1449	20230609	-40.79	852	20231027	0.70	1449	-40.79	20230609	852	0.70	20231027	1449	-40.79	20230609	852	0.70	20231027	1.78	N	006200	500	234 억	1398335	N	N	0	N	N
171	20231101	150202	57	100.00	KOSPI	금융업	N	N	N	N	N	863	4	2	0.47	47319652	54423	91.03	859	883	859	1116	602	859	869.48	2.99	10831	908	883	869	844	830	876	837	234	257	500	610	1	1	46803136	404	2.49	0.27	12	0.12	346.00	3185.00	1449	20230609	-40.44	852	20231027	1.29	1449	-40.44	20230609	852	1.29	20231027	1449	-40.44	20230609	852	1.29	20231027	1.78	N	006200	500	234 억	1398335	N	N	0	N	N
172	20231101	140200	57	100.00	KOSPI	금융업	N	N	N	N	N	871	12	2	1.40	43043000	49492	82.79	859	883	859	1116	602	859	869.70	2.99	11407	908	883	869	844	830	876	837	234	257	500	610	1	1	46803136	408	2.52	0.27	12	0.11	346.00	3185.00	1449	20230609	-39.89	852	20231027	2.23	1449	-39.89	20230609	852	2.23	20231027	1449	-39.89	20230609	852	2.23	20231027	1.78	N	006200	500	234 억	1398335	N	N	0	N	N
173	20231101	130202	57	100.00	KOSPI	금융업	N	N	N	N	N	865	6	2	0.70	39367957	45253	75.70	859	883	859	1116	602	859	869.95	2.99	12098	908	883	869	844	830	876	837	234	257	500	610	1	1	46803136	405	2.50	0.27	12	0.10	346.00	3185.00	1449	20230609	-40.30	852	20231027	1.53	1449	-40.30	20230609	852	1.53	20231027	1449	-40.30	20230609	852	1.53	20231027	1.78	N	006200	500	234 억	1398335	N	N	0	N	N
174	20231101	120204	57	100.00	KOSPI	금융업	N	N	N	N	N	875	16	2	1.86	28443004	32669	54.65	859	883	859	1116	602	859	870.64	2.99	4065	908	883	869	844	830	876	837	234	257	500	610	1	1	46803136	410	2.53	0.27	12	0.07	346.00	3185.00	1449	20230609	-39.61	852	20231027	2.70	1449	-39.61	20230609	852	2.70	20231027	1449	-39.61	20230609	852	2.70	20231027	1.78	N	006200	500	234 억	1398335	N	N	0	N	N
175	20231101	110205	57	100.00	KOSPI	금융업	N	N	N	N	N	864	5	2	0.58	27384943	31450	52.61	859	883	859	1116	602	859	870.75	2.99	4086	908	883	869	844	830	876	837	234	257	500	610	1	1	46803136	404	2.50	0.27	12	0.07	346.00	3185.00	1449	20230609	-40.37	852	20231027	1.41	1449	-40.37	20230609	852	1.41	20231027	1449	-40.37	20230609	852	1.41	20231027	1.78	N	006200	500	234 억	1398335	N	N	0	N	N
176	20231101	100203	57	100.00	KOSPI	금융업	N	N	N	N	N	873	14	2	1.63	25151354	28895	48.33	859	883	859	1116	602	859	870.44	2.99	4440	908	883	869	844	830	876	837	234	257	500	610	1	1	46803136	409	2.52	0.27	12	0.06	346.00	3185.00	1449	20230609	-39.75	852	20231027	2.46	1449	-39.75	20230609	852	2.46	20231027	1449	-39.75	20230609	852	2.46	20231027	1.78	N	006200	500	234 억	1398335	N	N	0	N	N
177	20231101	090204	57	100.00	KOSPI	금융업	N	N	N	N	N	859	0	3	0.00	2483369	2891	4.84	859	859	859	1116	602	859	859.00	2.99	-377	908	883	869	844	830	876	837	234	257	500	610	1	1	46803136	402	2.48	0.27	12	0.01	346.00	3185.00	1449	20230609	-40.72	852	20231027	0.82	1449	-40.72	20230609	852	0.82	20231027	1449	-40.72	20230609	852	0.82	20231027	1.78	N	006200	500	234 억	1398335	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History