KissMeData/085620/price/prices-20231101.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160725	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5500	-10	5	-0.18	1504627270	276182	109.79	5580	5580	5350	7160	3860	5510	5447.95	1.67	0	-73849	5770	5640	5510	5380	5250	5705	5445	8851	1650	5000	4070	10	1	177016189	9736	18.97	0.64	12	0.16	290.00	8576.00	5670	20231109	-3.00	2460	20230328	123.58	5670	-3.00	20231109	2460	123.58	20230328	5670	-3.00	20231109	2460	123.58	20230328	0.46	N	085620	5000	8850 억		2950439	N	N	0	N	00	N
3	20231130	150726	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5470	-40	5	-0.73	1466944300	269309	107.06	5580	5580	5350	7160	3860	5510	5447.07	1.67	0	-72632	5770	5640	5510	5380	5250	5705	5445	8851	1650	5000	4070	10	1	177016189	9683	18.86	0.64	12	0.15	290.00	8576.00	5670	20231109	-3.53	2460	20230328	122.36	5670	-3.53	20231109	2460	122.36	20230328	5670	-3.53	20231109	2460	122.36	20230328	0.46	N	085620	5000	8850 억		2950439	N	N	0	N	00	N
4	20231130	140722	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5520	10	2	0.18	1167053000	214893	85.43	5580	5580	5350	7160	3860	5510	5430.86	1.67	0	-39901	5770	5640	5510	5380	5250	5705	5445	8851	1650	5000	4070	10	1	177016189	9771	19.03	0.64	12	0.12	290.00	8576.00	5670	20231109	-2.65	2460	20230328	124.39	5670	-2.65	20231109	2460	124.39	20230328	5670	-2.65	20231109	2460	124.39	20230328	0.46	N	085620	5000	8850 억		2950439	N	N	0	N	00	N
5	20231130	130720	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5370	-140	5	-2.54	666331020	123590	49.13	5580	5580	5350	7160	3860	5510	5391.46	1.67	0	-35392	5770	5640	5510	5380	5250	5705	5445	8851	1650	5000	4070	10	1	177016189	9506	18.52	0.63	12	0.07	290.00	8576.00	5670	20231109	-5.29	2460	20230328	118.29	5670	-5.29	20231109	2460	118.29	20230328	5670	-5.29	20231109	2460	118.29	20230328	0.46	N	085620	5000	8850 억		2950439	N	N	0	N	00	N
6	20231130	120731	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5360	-150	5	-2.72	579802960	107440	42.71	5580	5580	5350	7160	3860	5510	5396.53	1.67	0	-22870	5770	5640	5510	5380	5250	5705	5445	8851	1650	5000	4070	10	1	177016189	9488	18.48	0.62	12	0.06	290.00	8576.00	5670	20231109	-5.47	2460	20230328	117.89	5670	-5.47	20231109	2460	117.89	20230328	5670	-5.47	20231109	2460	117.89	20230328	0.46	N	085620	5000	8850 억		2950439	N	N	0	N	00	N
7	20231130	110726	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5380	-130	5	-2.36	492282780	91111	36.22	5580	5580	5350	7160	3860	5510	5403.11	1.67	0	-14314	5770	5640	5510	5380	5250	5705	5445	8851	1650	5000	4070	10	1	177016189	9523	18.55	0.63	12	0.05	290.00	8576.00	5670	20231109	-5.11	2460	20230328	118.70	5670	-5.11	20231109	2460	118.70	20230328	5670	-5.11	20231109	2460	118.70	20230328	0.46	N	085620	5000	8850 억		2950439	N	N	0	N	00	N
8	20231130	100721	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5380	-130	5	-2.36	322090570	59448	23.63	5580	5580	5360	7160	3860	5510	5418.02	1.67	0	-3547	5770	5640	5510	5380	5250	5705	5445	8851	1650	5000	4070	10	1	177016189	9523	18.55	0.63	12	0.03	290.00	8576.00	5670	20231109	-5.11	2460	20230328	118.70	5670	-5.11	20231109	2460	118.70	20230328	5670	-5.11	20231109	2460	118.70	20230328	0.46	N	085620	5000	8850 억		2950439	N	N	0	N	00	N
9	20231130	090723	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5440	-70	5	-1.27	33171650	6033	2.40	5580	5580	5440	7160	3860	5510	5498.37	1.67	0	-2521	5770	5640	5510	5380	5250	5705	5445	8851	1650	5000	4070	10	1	177016189	9630	18.76	0.63	12	0.00	290.00	8576.00	5670	20231109	-4.06	2460	20230328	121.14	5670	-4.06	20231109	2460	121.14	20230328	5670	-4.06	20231109	2460	121.14	20230328	0.46	N	085620	5000	8850 억		2950439	N	N	0	N	00	N
10	20231129	160719	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5510	40	2	0.73	1393486840	251350	98.68	5470	5640	5380	7110	3830	5470	5544.01	1.65	0	34062	5683	5576	5423	5316	5163	5630	5370	8851	1640	5000	4040	10	1	177016189	9754	19.00	0.64	12	0.14	290.00	8576.00	5670	20231109	-2.82	2460	20230328	123.98	5670	-2.82	20231109	2460	123.98	20230328	5670	-2.82	20231109	2460	123.98	20230328	0.46	N	085620	5000	8850 억		2916898	N	N	312	N	00	N
11	20231129	150724	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5510	40	2	0.73	1358982770	245087	96.22	5470	5640	5380	7110	3830	5470	5544.90	1.65	0	31677	5683	5576	5423	5316	5163	5630	5370	8851	1640	5000	4040	10	1	177016189	9754	19.00	0.64	12	0.14	290.00	8576.00	5670	20231109	-2.82	2460	20230328	123.98	5670	-2.82	20231109	2460	123.98	20230328	5670	-2.82	20231109	2460	123.98	20230328	0.46	N	085620	5000	8850 억		2916898	N	N	312	N	00	N
12	20231129	140720	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5480	10	2	0.18	1241193400	223621	87.79	5470	5640	5380	7110	3830	5470	5550.43	1.65	0	27394	5683	5576	5423	5316	5163	5630	5370	8851	1640	5000	4040	10	1	177016189	9700	18.90	0.64	12	0.13	290.00	8576.00	5670	20231109	-3.35	2460	20230328	122.76	5670	-3.35	20231109	2460	122.76	20230328	5670	-3.35	20231109	2460	122.76	20230328	0.46	N	085620	5000	8850 억		2916898	N	N	312	N	00	N
13	20231129	130722	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5620	150	2	2.74	972259850	175217	68.79	5470	5620	5380	7110	3830	5470	5548.89	1.65	0	23871	5683	5576	5423	5316	5163	5630	5370	8851	1640	5000	4040	10	1	177016189	9948	19.38	0.66	12	0.10	290.00	8576.00	5670	20231109	-0.88	2460	20230328	128.46	5670	-0.88	20231109	2460	128.46	20230328	5670	-0.88	20231109	2460	128.46	20230328	0.46	N	085620	5000	8850 억		2916898	N	N	312	N	00	N
14	20231129	120722	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5550	80	2	1.46	507528270	92005	36.12	5470	5570	5380	7110	3830	5470	5516.31	1.65	0	1180	5683	5576	5423	5316	5163	5630	5370	8851	1640	5000	4040	10	1	177016189	9824	19.14	0.65	12	0.05	290.00	8576.00	5670	20231109	-2.12	2460	20230328	125.61	5670	-2.12	20231109	2460	125.61	20230328	5670	-2.12	20231109	2460	125.61	20230328	0.46	N	085620	5000	8850 억		2916898	N	N	312	N	00	N
15	20231129	110722	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5570	100	2	1.83	422623130	76724	30.12	5470	5570	5380	7110	3830	5470	5508.36	1.65	0	3788	5683	5576	5423	5316	5163	5630	5370	8851	1640	5000	4040	10	1	177016189	9860	19.21	0.65	12	0.04	290.00	8576.00	5670	20231109	-1.76	2460	20230328	126.42	5670	-1.76	20231109	2460	126.42	20230328	5670	-1.76	20231109	2460	126.42	20230328	0.46	N	085620	5000	8850 억		2916898	N	N	312	N	00	N
16	20231129	100721	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5520	50	2	0.91	260972320	47552	18.67	5470	5540	5380	7110	3830	5470	5488.15	1.65	0	-512	5683	5576	5423	5316	5163	5630	5370	8851	1640	5000	4040	10	1	177016189	9771	19.03	0.64	12	0.03	290.00	8576.00	5670	20231109	-2.65	2460	20230328	124.39	5670	-2.65	20231109	2460	124.39	20230328	5670	-2.65	20231109	2460	124.39	20230328	0.46	N	085620	5000	8850 억		2916898	N	N	312	N	00	N
17	20231129	090718	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5390	-80	5	-1.46	21012650	3887	1.53	5470	5470	5380	7110	3830	5470	5405.88	1.65	0	1342	5683	5576	5423	5316	5163	5630	5370	8851	1640	5000	4040	10	1	177016189	9541	18.59	0.63	12	0.00	290.00	8576.00	5670	20231109	-4.94	2460	20230328	119.11	5670	-4.94	20231109	2460	119.11	20230328	5670	-4.94	20231109	2460	119.11	20230328	0.46	N	085620	5000	8850 억		2916898	N	N	312	N	00	N
18	20231128	160719	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5470	200	2	3.80	1388052740	254597	102.06	5270	5530	5270	6850	3690	5270	5451.96	1.61	0	56988	5510	5390	5280	5160	5050	5450	5220	8851	1580	5000	3890	10	1	177016189	9683	18.86	0.64	12	0.14	290.00	8576.00	5670	20231109	-3.53	2460	20230328	122.36	5670	-3.53	20231109	2460	122.36	20230328	5670	-3.53	20231109	2460	122.36	20230328	0.44	N	085620	5000	8850 억		2851420	N	N	312	N	00	N
19	20231128	150633	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5470	200	2	3.80	1334276070	244750	98.11	5270	5530	5270	6850	3690	5270	5451.59	1.61	0	55568	5510	5390	5280	5160	5050	5450	5220	8851	1580	5000	3890	10	1	177016189	9683	18.86	0.64	12	0.14	290.00	8576.00	5670	20231109	-3.53	2460	20230328	122.36	5670	-3.53	20231109	2460	122.36	20230328	5670	-3.53	20231109	2460	122.36	20230328	0.44	N	085620	5000	8850 억		2851420	N	N	0	N	00	N
20	20231128	140719	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5470	200	2	3.80	1166225800	214052	85.80	5270	5530	5270	6850	3690	5270	5448.33	1.61	0	57591	5510	5390	5280	5160	5050	5450	5220	8851	1580	5000	3890	10	1	177016189	9683	18.86	0.64	12	0.12	290.00	8576.00	5670	20231109	-3.53	2460	20230328	122.36	5670	-3.53	20231109	2460	122.36	20230328	5670	-3.53	20231109	2460	122.36	20230328	0.44	N	085620	5000	8850 억		2851420	N	N	0	N	00	N
21	20231128	130714	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5400	130	2	2.47	386530480	71727	28.75	5270	5440	5270	6850	3690	5270	5388.91	1.61	0	13821	5510	5390	5280	5160	5050	5450	5220	8851	1580	5000	3890	10	1	177016189	9559	18.62	0.63	12	0.04	290.00	8576.00	5670	20231109	-4.76	2460	20230328	119.51	5670	-4.76	20231109	2460	119.51	20230328	5670	-4.76	20231109	2460	119.51	20230328	0.44	N	085620	5000	8850 억		2851420	N	N	0	N	00	N
22	20231128	120718	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5380	110	2	2.09	330322300	61291	24.57	5270	5440	5270	6850	3690	5270	5389.41	1.61	0	9736	5510	5390	5280	5160	5050	5450	5220	8851	1580	5000	3890	10	1	177016189	9523	18.55	0.63	12	0.03	290.00	8576.00	5670	20231109	-5.11	2460	20230328	118.70	5670	-5.11	20231109	2460	118.70	20230328	5670	-5.11	20231109	2460	118.70	20230328	0.44	N	085620	5000	8850 억		2851420	N	N	0	N	00	N
23	20231128	110717	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5390	120	2	2.28	215381130	39999	16.03	5270	5440	5270	6850	3690	5270	5384.66	1.61	0	960	5510	5390	5280	5160	5050	5450	5220	8851	1580	5000	3890	10	1	177016189	9541	18.59	0.63	12	0.02	290.00	8576.00	5670	20231109	-4.94	2460	20230328	119.11	5670	-4.94	20231109	2460	119.11	20230328	5670	-4.94	20231109	2460	119.11	20230328	0.44	N	085620	5000	8850 억		2851420	N	N	0	N	00	N
24	20231128	100717	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5370	100	2	1.90	171815870	31910	12.79	5270	5440	5270	6850	3690	5270	5384.39	1.61	0	-155	5510	5390	5280	5160	5050	5450	5220	8851	1580	5000	3890	10	1	177016189	9506	18.52	0.63	12	0.02	290.00	8576.00	5670	20231109	-5.29	2460	20230328	118.29	5670	-5.29	20231109	2460	118.29	20230328	5670	-5.29	20231109	2460	118.29	20230328	0.44	N	085620	5000	8850 억		2851420	N	N	0	N	00	N
25	20231128	090714	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5310	40	2	0.76	10579860	2000	0.80	5270	5330	5270	6850	3690	5270	5289.93	1.61	0	1061	5510	5390	5280	5160	5050	5450	5220	8851	1580	5000	3890	10	1	177016189	9400	18.31	0.62	12	0.00	290.00	8576.00	5670	20231109	-6.35	2460	20230328	115.85	5670	-6.35	20231109	2460	115.85	20230328	5670	-6.35	20231109	2460	115.85	20230328	0.44	N	085620	5000	8850 억		2851420	N	N	0	N	00	N
26	20231127	160714	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5270	60	2	1.15	1326274940	249454	154.27	5250	5400	5170	6770	3650	5210	5316.71	1.62	0	-6207	5450	5330	5260	5140	5070	5295	5105	8851	1560	5000	3850	10	1	177016189	9329	18.17	0.61	12	0.14	290.00	8576.00	5670	20231109	-7.05	2460	20230328	114.23	5670	-7.05	20231109	2460	114.23	20230328	5670	-7.05	20231109	2460	114.23	20230328	0.45	N	085620	5000	8850 억		2870129	N	N	0	N	00	N
27	20231127	150715	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5380	170	2	3.26	1230858150	231569	143.21	5250	5400	5170	6770	3650	5210	5315.30	1.62	0	-6762	5450	5330	5260	5140	5070	5295	5105	8851	1560	5000	3850	10	1	177016189	9523	18.55	0.63	12	0.13	290.00	8576.00	5670	20231109	-5.11	2460	20230328	118.70	5670	-5.11	20231109	2460	118.70	20230328	5670	-5.11	20231109	2460	118.70	20230328	0.45	N	085620	5000	8850 억		2870129	N	N	0	N	00	N
28	20231127	140720	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5350	140	2	2.69	920830550	173976	107.59	5250	5360	5170	6770	3650	5210	5292.86	1.62	0	-9539	5450	5330	5260	5140	5070	5295	5105	8851	1560	5000	3850	10	1	177016189	9470	18.45	0.62	12	0.10	290.00	8576.00	5670	20231109	-5.64	2460	20230328	117.48	5670	-5.64	20231109	2460	117.48	20230328	5670	-5.64	20231109	2460	117.48	20230328	0.45	N	085620	5000	8850 억		2870129	N	N	0	N	00	N
29	20231127	130717	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5320	110	2	2.11	735400110	139247	86.12	5250	5330	5170	6770	3650	5210	5281.26	1.62	0	-11673	5450	5330	5260	5140	5070	5295	5105	8851	1560	5000	3850	10	1	177016189	9417	18.34	0.62	12	0.08	290.00	8576.00	5670	20231109	-6.17	2460	20230328	116.26	5670	-6.17	20231109	2460	116.26	20230328	5670	-6.17	20231109	2460	116.26	20230328	0.45	N	085620	5000	8850 억		2870129	N	N	0	N	00	N
30	20231127	120719	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5320	110	2	2.11	634817770	120314	74.41	5250	5320	5170	6770	3650	5210	5276.34	1.62	0	-9593	5450	5330	5260	5140	5070	5295	5105	8851	1560	5000	3850	10	1	177016189	9417	18.34	0.62	12	0.07	290.00	8576.00	5670	20231109	-6.17	2460	20230328	116.26	5670	-6.17	20231109	2460	116.26	20230328	5670	-6.17	20231109	2460	116.26	20230328	0.45	N	085620	5000	8850 억		2870129	N	N	0	N	00	N
31	20231127	110708	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5280	70	2	1.34	393767680	74850	46.29	5250	5320	5170	6770	3650	5210	5260.76	1.62	0	-9343	5450	5330	5260	5140	5070	5295	5105	8851	1560	5000	3850	10	1	177016189	9346	18.21	0.62	12	0.04	290.00	8576.00	5670	20231109	-6.88	2460	20230328	114.63	5670	-6.88	20231109	2460	114.63	20230328	5670	-6.88	20231109	2460	114.63	20230328	0.45	N	085620	5000	8850 억		2870129	N	N	0	N	00	N
32	20231127	100707	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5280	70	2	1.34	262898630	50047	30.95	5250	5320	5170	6770	3650	5210	5253.03	1.62	0	-1501	5450	5330	5260	5140	5070	5295	5105	8851	1560	5000	3850	10	1	177016189	9346	18.21	0.62	12	0.03	290.00	8576.00	5670	20231109	-6.88	2460	20230328	114.63	5670	-6.88	20231109	2460	114.63	20230328	5670	-6.88	20231109	2460	114.63	20230328	0.45	N	085620	5000	8850 억		2870129	N	N	0	N	00	N
33	20231127	090709	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5230	20	2	0.38	11752070	2252	1.39	5250	5250	5170	6770	3650	5210	5218.50	1.62	0	288	5450	5330	5260	5140	5070	5295	5105	8851	1560	5000	3850	10	1	177016189	9258	18.03	0.61	12	0.00	290.00	8576.00	5670	20231109	-7.76	2460	20230328	112.60	5670	-7.76	20231109	2460	112.60	20230328	5670	-7.76	20231109	2460	112.60	20230328	0.45	N	085620	5000	8850 억		2870129	N	N	0	N	00	N
34	20231124	160702	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5210	-160	5	-2.98	848558680	161635	82.15	5380	5380	5190	6980	3760	5370	5249.86	1.61	0	13177	5516	5442	5316	5242	5116	5480	5280	8851	1610	5000	3970	10	1	177016189	9223	17.97	0.61	12	0.09	290.00	8576.00	5670	20231109	-8.11	2460	20230328	111.79	5670	-8.11	20231109	2460	111.79	20230328	5670	-8.11	20231109	2460	111.79	20230328	0.44	N	085620	5000	8850 억		2853880	N	N	19	N	00	N
35	20231124	150710	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5230	-140	5	-2.61	742344790	141409	71.87	5380	5380	5190	6980	3760	5370	5249.63	1.61	0	18238	5516	5442	5316	5242	5116	5480	5280	8851	1610	5000	3970	10	1	177016189	9258	18.03	0.61	12	0.08	290.00	8576.00	5670	20231109	-7.76	2460	20230328	112.60	5670	-7.76	20231109	2460	112.60	20230328	5670	-7.76	20231109	2460	112.60	20230328	0.44	N	085620	5000	8850 억		2853880	N	N	19	N	00	N
36	20231124	140713	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5240	-130	5	-2.42	591764970	112556	57.20	5380	5380	5220	6980	3760	5370	5257.52	1.61	0	10966	5516	5442	5316	5242	5116	5480	5280	8851	1610	5000	3970	10	1	177016189	9276	18.07	0.61	12	0.06	290.00	8576.00	5670	20231109	-7.58	2460	20230328	113.01	5670	-7.58	20231109	2460	113.01	20230328	5670	-7.58	20231109	2460	113.01	20230328	0.44	N	085620	5000	8850 억		2853880	N	N	19	N	00	N
37	20231124	130708	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5250	-120	5	-2.23	464997360	88366	44.91	5380	5380	5220	6980	3760	5370	5262.18	1.61	0	6316	5516	5442	5316	5242	5116	5480	5280	8851	1610	5000	3970	10	1	177016189	9293	18.10	0.61	12	0.05	290.00	8576.00	5670	20231109	-7.41	2460	20230328	113.41	5670	-7.41	20231109	2460	113.41	20230328	5670	-7.41	20231109	2460	113.41	20230328	0.44	N	085620	5000	8850 억		2853880	N	N	19	N	00	N
38	20231124	120712	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5230	-140	5	-2.61	306043630	58112	29.53	5380	5380	5220	6980	3760	5370	5266.44	1.61	0	-1257	5516	5442	5316	5242	5116	5480	5280	8851	1610	5000	3970	10	1	177016189	9258	18.03	0.61	12	0.03	290.00	8576.00	5670	20231109	-7.76	2460	20230328	112.60	5670	-7.76	20231109	2460	112.60	20230328	5670	-7.76	20231109	2460	112.60	20230328	0.44	N	085620	5000	8850 억		2853880	N	N	19	N	00	N
39	20231124	110708	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5270	-100	5	-1.86	162855060	30802	15.65	5380	5380	5240	6980	3760	5370	5287.16	1.61	0	-4194	5516	5442	5316	5242	5116	5480	5280	8851	1610	5000	3970	10	1	177016189	9329	18.17	0.61	12	0.02	290.00	8576.00	5670	20231109	-7.05	2460	20230328	114.23	5670	-7.05	20231109	2460	114.23	20230328	5670	-7.05	20231109	2460	114.23	20230328	0.44	N	085620	5000	8850 억		2853880	N	N	19	N	00	N
40	20231124	100707	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5290	-80	5	-1.49	49945160	9403	4.78	5380	5380	5270	6980	3760	5370	5311.62	1.61	0	-3442	5516	5442	5316	5242	5116	5480	5280	8851	1610	5000	3970	10	1	177016189	9364	18.24	0.62	12	0.01	290.00	8576.00	5670	20231109	-6.70	2460	20230328	115.04	5670	-6.70	20231109	2460	115.04	20230328	5670	-6.70	20231109	2460	115.04	20230328	0.44	N	085620	5000	8850 억		2853880	N	N	19	N	00	N
41	20231124	090707	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5340	-30	5	-0.56	326260	61	0.03	5380	5380	5320	6980	3760	5370	5348.52	1.61	0	-4	5516	5442	5316	5242	5116	5480	5280	8851	1610	5000	3970	10	1	177016189	9453	18.41	0.62	12	0.00	290.00	8576.00	5670	20231109	-5.82	2460	20230328	117.07	5670	-5.82	20231109	2460	117.07	20230328	5670	-5.82	20231109	2460	117.07	20230328	0.44	N	085620	5000	8850 억		2853880	N	N	19	N	00	N
42	20231123	160659	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5370	130	2	2.48	1043655790	196389	91.06	5230	5390	5190	6810	3670	5240	5314.23	1.60	0	4173	5453	5346	5243	5136	5033	5400	5190	8851	1570	5000	3870	10	1	177016189	9506	18.52	0.63	12	0.11	290.00	8576.00	5670	20231109	-5.29	2460	20230328	118.29	5670	-5.29	20231109	2460	118.29	20230328	5670	-5.29	20231109	2460	118.29	20230328	0.43	N	085620	5000	8850 억		2838489	N	N	19	N	00	N
43	20231123	150723	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5370	130	2	2.48	1001147710	188481	87.40	5230	5390	5190	6810	3670	5240	5311.66	1.60	0	5363	5453	5346	5243	5136	5033	5400	5190	8851	1570	5000	3870	10	1	177016189	9506	18.52	0.63	12	0.11	290.00	8576.00	5670	20231109	-5.29	2460	20230328	118.29	5670	-5.29	20231109	2460	118.29	20230328	5670	-5.29	20231109	2460	118.29	20230328	0.43	N	085620	5000	8850 억		2838489	N	N	91	N	00	N
44	20231123	140719	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5360	120	2	2.29	787507850	148664	68.93	5230	5370	5190	6810	3670	5240	5297.23	1.60	0	8060	5453	5346	5243	5136	5033	5400	5190	8851	1570	5000	3870	10	1	177016189	9488	18.48	0.62	12	0.08	290.00	8576.00	5670	20231109	-5.47	2460	20230328	117.89	5670	-5.47	20231109	2460	117.89	20230328	5670	-5.47	20231109	2460	117.89	20230328	0.43	N	085620	5000	8850 억		2838489	N	N	91	N	00	N
45	20231123	130719	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5290	50	2	0.95	541476390	102508	47.53	5230	5360	5190	6810	3670	5240	5282.28	1.60	0	-2927	5453	5346	5243	5136	5033	5400	5190	8851	1570	5000	3870	10	1	177016189	9364	18.24	0.62	12	0.06	290.00	8576.00	5670	20231109	-6.70	2460	20230328	115.04	5670	-6.70	20231109	2460	115.04	20230328	5670	-6.70	20231109	2460	115.04	20230328	0.43	N	085620	5000	8850 억		2838489	N	N	91	N	00	N
46	20231123	120710	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5250	10	2	0.19	373452260	70567	32.72	5230	5360	5190	6810	3670	5240	5292.17	1.60	0	-11610	5453	5346	5243	5136	5033	5400	5190	8851	1570	5000	3870	10	1	177016189	9293	18.10	0.61	12	0.04	290.00	8576.00	5670	20231109	-7.41	2460	20230328	113.41	5670	-7.41	20231109	2460	113.41	20230328	5670	-7.41	20231109	2460	113.41	20230328	0.43	N	085620	5000	8850 억		2838489	N	N	91	N	00	N
47	20231123	110726	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5310	70	2	1.34	231394730	43673	20.25	5230	5360	5190	6810	3670	5240	5298.35	1.60	0	-5179	5453	5346	5243	5136	5033	5400	5190	8851	1570	5000	3870	10	1	177016189	9400	18.31	0.62	12	0.02	290.00	8576.00	5670	20231109	-6.35	2460	20230328	115.85	5670	-6.35	20231109	2460	115.85	20230328	5670	-6.35	20231109	2460	115.85	20230328	0.43	N	085620	5000	8850 억		2838489	N	N	91	N	00	N
48	20231123	100711	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5340	100	2	1.91	132771500	25151	11.66	5230	5350	5190	6810	3670	5240	5278.97	1.60	0	3496	5453	5346	5243	5136	5033	5400	5190	8851	1570	5000	3870	10	1	177016189	9453	18.41	0.62	12	0.01	290.00	8576.00	5670	20231109	-5.82	2460	20230328	117.07	5670	-5.82	20231109	2460	117.07	20230328	5670	-5.82	20231109	2460	117.07	20230328	0.43	N	085620	5000	8850 억		2838489	N	N	91	N	00	N
49	20231123	090707	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5290	50	2	0.95	57904480	11073	5.13	5230	5290	5190	6810	3670	5240	5229.34	1.60	0	5917	5453	5346	5243	5136	5033	5400	5190	8851	1570	5000	3870	10	1	177016189	9364	18.24	0.62	12	0.01	290.00	8576.00	5670	20231109	-6.70	2460	20230328	115.04	5670	-6.70	20231109	2460	115.04	20230328	5670	-6.70	20231109	2460	115.04	20230328	0.43	N	085620	5000	8850 억		2838489	N	N	91	N	00	N
50	20231122	160644	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5240	40	2	0.77	1130658240	215458	86.09	5230	5350	5140	6760	3640	5200	5247.70	1.61	0	-16573	5380	5290	5160	5070	4940	5335	5115	8851	1560	5000	3840	10	1	177016189	9276	18.07	0.61	12	0.12	290.00	8576.00	5670	20231109	-7.58	2460	20230328	113.01	5670	-7.58	20231109	2460	113.01	20230328	5670	-7.58	20231109	2460	113.01	20230328	0.43	N	085620	5000	8850 억		2856256	N	N	91	N	00	N
51	20231122	150656	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5290	90	2	1.73	981035760	187112	74.77	5230	5350	5140	6760	3640	5200	5243.04	1.61	0	-10384	5380	5290	5160	5070	4940	5335	5115	8851	1560	5000	3840	10	1	177016189	9364	18.24	0.62	12	0.11	290.00	8576.00	5670	20231109	-6.70	2460	20230328	115.04	5670	-6.70	20231109	2460	115.04	20230328	5670	-6.70	20231109	2460	115.04	20230328	0.43	N	085620	5000	8850 억		2856256	N	N	524	N	00	N
52	20231122	140648	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5190	-10	5	-0.19	550643670	105445	42.13	5230	5350	5140	6760	3640	5200	5222.09	1.61	0	-9473	5380	5290	5160	5070	4940	5335	5115	8851	1560	5000	3840	10	1	177016189	9187	17.90	0.61	12	0.06	290.00	8576.00	5670	20231109	-8.47	2460	20230328	110.98	5670	-8.47	20231109	2460	110.98	20230328	5670	-8.47	20231109	2460	110.98	20230328	0.43	N	085620	5000	8850 억		2856256	N	N	524	N	00	N
53	20231122	130713	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5230	30	2	0.58	391580870	74886	29.92	5230	5350	5140	6760	3640	5200	5229.03	1.61	0	-9955	5380	5290	5160	5070	4940	5335	5115	8851	1560	5000	3840	10	1	177016189	9258	18.03	0.61	12	0.04	290.00	8576.00	5670	20231109	-7.76	2460	20230328	112.60	5670	-7.76	20231109	2460	112.60	20230328	5670	-7.76	20231109	2460	112.60	20230328	0.43	N	085620	5000	8850 억		2856256	N	N	524	N	00	N
54	20231122	120717	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5220	20	2	0.38	324191960	61983	24.77	5230	5350	5140	6760	3640	5200	5230.34	1.61	0	-11944	5380	5290	5160	5070	4940	5335	5115	8851	1560	5000	3840	10	1	177016189	9240	18.00	0.61	12	0.04	290.00	8576.00	5670	20231109	-7.94	2460	20230328	112.20	5670	-7.94	20231109	2460	112.20	20230328	5670	-7.94	20231109	2460	112.20	20230328	0.43	N	085620	5000	8850 억		2856256	N	N	524	N	00	N
55	20231122	110745	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5180	-20	5	-0.38	219071690	41874	16.73	5230	5350	5140	6760	3640	5200	5231.69	1.61	0	-10023	5380	5290	5160	5070	4940	5335	5115	8851	1560	5000	3840	10	1	177016189	9169	17.86	0.60	12	0.02	290.00	8576.00	5670	20231109	-8.64	2460	20230328	110.57	5670	-8.64	20231109	2460	110.57	20230328	5670	-8.64	20231109	2460	110.57	20230328	0.43	N	085620	5000	8850 억		2856256	N	N	524	N	00	N
56	20231122	100726	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5200	0	3	0.00	140991550	26814	10.71	5230	5350	5140	6760	3640	5200	5258.13	1.61	0	-4891	5380	5290	5160	5070	4940	5335	5115	8851	1560	5000	3840	10	1	177016189	9205	17.93	0.61	12	0.02	290.00	8576.00	5670	20231109	-8.29	2460	20230328	111.38	5670	-8.29	20231109	2460	111.38	20230328	5670	-8.29	20231109	2460	111.38	20230328	0.43	N	085620	5000	8850 억		2856256	N	N	524	N	00	N
57	20231122	090651	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5250	50	2	0.96	57904610	11009	4.40	5230	5350	5140	6760	3640	5200	5259.75	1.61	0	43	5380	5290	5160	5070	4940	5335	5115	8851	1560	5000	3840	10	1	177016189	9293	18.10	0.61	12	0.01	290.00	8576.00	5670	20231109	-7.41	2460	20230328	113.41	5670	-7.41	20231109	2460	113.41	20230328	5670	-7.41	20231109	2460	113.41	20230328	0.43	N	085620	5000	8850 억		2856256	N	N	524	N	00	N
58	20231121	160652	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5200	160	2	3.17	1299259600	250265	144.06	5090	5250	5030	6550	3530	5040	5191.53	1.63	0	-30154	5246	5142	5006	4902	4766	5195	4955	8851	1510	5000	3720	10	1	177016189	9205	17.93	0.61	12	0.14	290.00	8576.00	5670	20231109	-8.29	2460	20230328	111.38	5670	-8.29	20231109	2460	111.38	20230328	5670	-8.29	20231109	2460	111.38	20230328	0.43	N	085620	5000	8850 억		2892790	N	N	524	N	00	N
59	20231121	150653	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5250	210	2	4.17	1221416400	235334	135.46	5090	5250	5030	6550	3530	5040	5190.14	1.63	0	-34574	5246	5142	5006	4902	4766	5195	4955	8851	1510	5000	3720	10	1	177016189	9293	18.10	0.61	12	0.13	290.00	8576.00	5670	20231109	-7.41	2460	20230328	113.41	5670	-7.41	20231109	2460	113.41	20230328	5670	-7.41	20231109	2460	113.41	20230328	0.43	N	085620	5000	8850 억		2892790	N	N	80	N	00	N
60	20231121	140646	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5230	190	2	3.77	900402540	173920	100.11	5090	5250	5030	6550	3530	5040	5177.11	1.63	0	-47389	5246	5142	5006	4902	4766	5195	4955	8851	1510	5000	3720	10	1	177016189	9258	18.03	0.61	12	0.10	290.00	8576.00	5670	20231109	-7.76	2460	20230328	112.60	5670	-7.76	20231109	2460	112.60	20230328	5670	-7.76	20231109	2460	112.60	20230328	0.43	N	085620	5000	8850 억		2892790	N	N	80	N	00	N
61	20231121	130641	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5210	170	2	3.37	601447550	116681	67.16	5090	5230	5030	6550	3530	5040	5154.63	1.63	0	-30688	5246	5142	5006	4902	4766	5195	4955	8851	1510	5000	3720	10	1	177016189	9223	17.97	0.61	12	0.07	290.00	8576.00	5670	20231109	-8.11	2460	20230328	111.79	5670	-8.11	20231109	2460	111.79	20230328	5670	-8.11	20231109	2460	111.79	20230328	0.43	N	085620	5000	8850 억		2892790	N	N	80	N	00	N
62	20231121	120640	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5170	130	2	2.58	467277230	90882	52.31	5090	5200	5030	6550	3530	5040	5141.58	1.63	0	-23855	5246	5142	5006	4902	4766	5195	4955	8851	1510	5000	3720	10	1	177016189	9152	17.83	0.60	12	0.05	290.00	8576.00	5670	20231109	-8.82	2460	20230328	110.16	5670	-8.82	20231109	2460	110.16	20230328	5670	-8.82	20231109	2460	110.16	20230328	0.43	N	085620	5000	8850 억		2892790	N	N	80	N	00	N
63	20231121	110638	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5180	140	2	2.78	359764270	70141	40.37	5090	5180	5030	6550	3530	5040	5129.16	1.63	0	-19286	5246	5142	5006	4902	4766	5195	4955	8851	1510	5000	3720	10	1	177016189	9169	17.86	0.60	12	0.04	290.00	8576.00	5670	20231109	-8.64	2460	20230328	110.57	5670	-8.64	20231109	2460	110.57	20230328	5670	-8.64	20231109	2460	110.57	20230328	0.43	N	085620	5000	8850 억		2892790	N	N	80	N	00	N
64	20231121	100623	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5070	30	2	0.60	160686800	31507	18.14	5090	5170	5030	6550	3530	5040	5100.03	1.63	0	-9379	5246	5142	5006	4902	4766	5195	4955	8851	1510	5000	3720	10	1	177016189	8975	17.48	0.59	12	0.02	290.00	8576.00	5670	20231109	-10.58	2460	20230328	106.10	5670	-10.58	20231109	2460	106.10	20230328	5670	-10.58	20231109	2460	106.10	20230328	0.43	N	085620	5000	8850 억		2892790	N	N	80	N	00	N
65	20231121	090632	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5030	-10	5	-0.20	14812220	2928	1.69	5090	5090	5030	6550	3530	5040	5058.82	1.63	0	-204	5246	5142	5006	4902	4766	5195	4955	8851	1510	5000	3720	10	1	177016189	8904	17.34	0.59	12	0.00	290.00	8576.00	5670	20231109	-11.29	2460	20230328	104.47	5670	-11.29	20231109	2460	104.47	20230328	5670	-11.29	20231109	2460	104.47	20230328	0.43	N	085620	5000	8850 억		2892790	N	N	80	N	00	N
66	20231120	160637	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5040	125	2	2.54	872475405	173571	123.65	4870	5110	4870	6380	3445	4915	5026.62	1.63	0	12211	5048	4981	4913	4846	4778	4947	4812	8851	1465	5000	3630	10	1	177016189	8922	17.38	0.59	12	0.10	290.00	8576.00	5670	20231109	-11.11	2460	20230328	104.88	5670	-11.11	20231109	2460	104.88	20230328	5670	-11.11	20231109	2460	104.88	20230328	0.43	N	085620	5000	8850 억		2882882	N	N	80	N	00	N
67	20231120	150642	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5070	155	2	3.15	692059915	137756	98.14	4870	5110	4870	6380	3445	4915	5023.81	1.63	0	9509	5048	4981	4913	4846	4778	4947	4812	8851	1465	5000	3630	10	1	177016189	8975	17.48	0.59	12	0.08	290.00	8576.00	5670	20231109	-10.58	2460	20230328	106.10	5670	-10.58	20231109	2460	106.10	20230328	5670	-10.58	20231109	2460	106.10	20230328	0.43	N	085620	5000	8850 억		2882882	N	N	0	N	00	N
68	20231120	140640	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5090	175	2	3.56	531425095	106134	75.61	4870	5100	4870	6380	3445	4915	5007.12	1.63	0	16690	5048	4981	4913	4846	4778	4947	4812	8851	1465	5000	3630	10	1	177016189	9010	17.55	0.59	12	0.06	290.00	8576.00	5670	20231109	-10.23	2460	20230328	106.91	5670	-10.23	20231109	2460	106.91	20230328	5670	-10.23	20231109	2460	106.91	20230328	0.43	N	085620	5000	8850 억		2882882	N	N	0	N	00	N
69	20231120	130636	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5020	105	2	2.14	314074865	63257	45.06	4870	5030	4870	6380	3445	4915	4965.07	1.63	0	7425	5048	4981	4913	4846	4778	4947	4812	8851	1465	5000	3630	10	1	177016189	8886	17.31	0.59	12	0.04	290.00	8576.00	5670	20231109	-11.46	2460	20230328	104.07	5670	-11.46	20231109	2460	104.07	20230328	5670	-11.46	20231109	2460	104.07	20230328	0.43	N	085620	5000	8850 억		2882882	N	N	0	N	00	N
70	20231120	120638	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4975	60	2	1.22	181886250	36819	26.23	4870	4985	4870	6380	3445	4915	4940.01	1.63	0	8182	5048	4981	4913	4846	4778	4947	4812	8851	1465	5000	3630	5	1	177016189	8807	17.16	0.58	12	0.02	290.00	8576.00	5670	20231109	-12.26	2460	20230328	102.24	5670	-12.26	20231109	2460	102.24	20230328	5670	-12.26	20231109	2460	102.24	20230328	0.43	N	085620	5000	8850 억		2882882	N	N	0	N	00	N
71	20231120	110637	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4975	60	2	1.22	169110005	34248	24.40	4870	4985	4870	6380	3445	4915	4937.81	1.63	0	7454	5048	4981	4913	4846	4778	4947	4812	8851	1465	5000	3630	5	1	177016189	8807	17.16	0.58	12	0.02	290.00	8576.00	5670	20231109	-12.26	2460	20230328	102.24	5670	-12.26	20231109	2460	102.24	20230328	5670	-12.26	20231109	2460	102.24	20230328	0.43	N	085620	5000	8850 억		2882882	N	N	0	N	00	N
72	20231120	100633	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4935	20	2	0.41	93261015	18950	13.50	4870	4975	4870	6380	3445	4915	4921.43	1.63	0	2856	5048	4981	4913	4846	4778	4947	4812	8851	1465	5000	3630	5	1	177016189	8736	17.02	0.58	12	0.01	290.00	8576.00	5670	20231109	-12.96	2460	20230328	100.61	5670	-12.96	20231109	2460	100.61	20230328	5670	-12.96	20231109	2460	100.61	20230328	0.43	N	085620	5000	8850 억		2882882	N	N	0	N	00	N
73	20231120	090640	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4975	60	2	1.22	33953135	6930	4.94	4870	4975	4870	6380	3445	4915	4899.43	1.63	0	3216	5048	4981	4913	4846	4778	4947	4812	8851	1465	5000	3630	5	1	177016189	8807	17.16	0.58	12	0.00	290.00	8576.00	5670	20231109	-12.26	2460	20230328	102.24	5670	-12.26	20231109	2460	102.24	20230328	5670	-12.26	20231109	2460	102.24	20230328	0.43	N	085620	5000	8850 억		2882882	N	N	0	N	00	N
74	20231117	160653	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4915	40	2	0.82	689732890	140349	74.66	4925	4980	4845	6330	3415	4875	4914.41	1.64	0	-72350	4998	4936	4858	4796	4718	4967	4827	8851	1455	5000	3600	5	1	177016189	8700	16.95	0.57	12	0.08	290.00	8576.00	5670	20231109	-13.32	2460	20230328	99.80	5670	-13.32	20231109	2460	99.80	20230328	5670	-13.32	20231109	2460	99.80	20230328	0.40	N	085620	5000	8850 억		2909470	N	N	0	N	00	N
75	20231117	150656	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4875	0	3	0.00	647723850	131751	70.09	4925	4980	4845	6330	3415	4875	4916.27	1.64	0	-69556	4998	4936	4858	4796	4718	4967	4827	8851	1455	5000	3600	5	1	177016189	8630	16.81	0.57	12	0.07	290.00	8576.00	5670	20231109	-14.02	2460	20230328	98.17	5670	-14.02	20231109	2460	98.17	20230328	5670	-14.02	20231109	2460	98.17	20230328	0.40	N	085620	5000	8850 억		2909470	N	N	0	N	00	N
76	20231117	140654	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4880	5	2	0.10	530119320	107641	57.26	4925	4980	4845	6330	3415	4875	4924.88	1.64	0	-54065	4998	4936	4858	4796	4718	4967	4827	8851	1455	5000	3600	5	1	177016189	8638	16.83	0.57	12	0.06	290.00	8576.00	5670	20231109	-13.93	2460	20230328	98.37	5670	-13.93	20231109	2460	98.37	20230328	5670	-13.93	20231109	2460	98.37	20230328	0.40	N	085620	5000	8850 억		2909470	N	N	0	N	00	N
77	20231117	130652	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4940	65	2	1.33	354116760	71804	38.20	4925	4980	4845	6330	3415	4875	4931.71	1.64	0	-23803	4998	4936	4858	4796	4718	4967	4827	8851	1455	5000	3600	5	1	177016189	8745	17.03	0.58	12	0.04	290.00	8576.00	5670	20231109	-12.87	2460	20230328	100.81	5670	-12.87	20231109	2460	100.81	20230328	5670	-12.87	20231109	2460	100.81	20230328	0.40	N	085620	5000	8850 억		2909470	N	N	0	N	00	N
78	20231117	120654	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4950	75	2	1.54	294569020	59774	31.80	4925	4980	4845	6330	3415	4875	4928.05	1.64	0	-19536	4998	4936	4858	4796	4718	4967	4827	8851	1455	5000	3600	5	1	177016189	8762	17.07	0.58	12	0.03	290.00	8576.00	5670	20231109	-12.70	2460	20230328	101.22	5670	-12.70	20231109	2460	101.22	20230328	5670	-12.70	20231109	2460	101.22	20230328	0.40	N	085620	5000	8850 억		2909470	N	N	0	N	00	N
79	20231117	110656	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4885	10	2	0.21	87806750	18016	9.58	4925	4925	4845	6330	3415	4875	4873.82	1.64	0	-2375	4998	4936	4858	4796	4718	4967	4827	8851	1455	5000	3600	5	1	177016189	8647	16.84	0.57	12	0.01	290.00	8576.00	5670	20231109	-13.84	2460	20230328	98.58	5670	-13.84	20231109	2460	98.58	20230328	5670	-13.84	20231109	2460	98.58	20230328	0.40	N	085620	5000	8850 억		2909470	N	N	0	N	00	N
80	20231117	100653	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4870	-5	5	-0.10	51525860	10565	5.62	4925	4925	4845	6330	3415	4875	4877.03	1.64	0	-564	4998	4936	4858	4796	4718	4967	4827	8851	1455	5000	3600	5	1	177016189	8621	16.79	0.57	12	0.01	290.00	8576.00	5670	20231109	-14.11	2460	20230328	97.97	5670	-14.11	20231109	2460	97.97	20230328	5670	-14.11	20231109	2460	97.97	20230328	0.40	N	085620	5000	8850 억		2909470	N	N	0	N	00	N
81	20231117	090656	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4885	10	2	0.21	17451390	3575	1.90	4925	4925	4845	6330	3415	4875	4881.51	1.64	0	-600	4998	4936	4858	4796	4718	4967	4827	8851	1455	5000	3600	5	1	177016189	8647	16.84	0.57	12	0.00	290.00	8576.00	5670	20231109	-13.84	2460	20230328	98.58	5670	-13.84	20231109	2460	98.58	20230328	5670	-13.84	20231109	2460	98.58	20230328	0.40	N	085620	5000	8850 억		2909470	N	N	0	N	00	N
82	20231116	160655	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4890	85	2	1.77	856656285	176761	20.45	4810	4910	4780	6240	3365	4805	4846.41	1.66	0	14152	5435	5120	4865	4550	4295	4992	4422	8851	1435	5000	3550	5	1	177016189	8656	16.86	0.57	12	0.10	290.00	8576.00	5670	20231109	-13.76	2460	20230328	98.78	5670	-13.76	20231109	2460	98.78	20230328	5670	-13.76	20231109	2460	98.78	20230328	0.40	N	085620	5000	8850 억		2946521	N	N	0	N	00	N
83	20231116	150650	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4890	85	2	1.77	726184580	150043	17.36	4810	4895	4780	6240	3365	4805	4839.84	1.66	0	1384	5435	5120	4865	4550	4295	4992	4422	8851	1435	5000	3550	5	1	177016189	8656	16.86	0.57	12	0.08	290.00	8576.00	5670	20231109	-13.76	2460	20230328	98.78	5670	-13.76	20231109	2460	98.78	20230328	5670	-13.76	20231109	2460	98.78	20230328	0.40	N	085620	5000	8850 억		2946521	N	N	0	N	00	N
84	20231116	140629	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4890	85	2	1.77	579787020	120029	13.89	4810	4895	4780	6240	3365	4805	4830.39	1.66	0	-11258	5435	5120	4865	4550	4295	4992	4422	8851	1435	5000	3550	5	1	177016189	8656	16.86	0.57	12	0.07	290.00	8576.00	5670	20231109	-13.76	2460	20230328	98.78	5670	-13.76	20231109	2460	98.78	20230328	5670	-13.76	20231109	2460	98.78	20230328	0.40	N	085620	5000	8850 억		2946521	N	N	0	N	00	N
85	20231116	130649	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4785	-20	5	-0.42	456082100	94496	10.93	4810	4895	4780	6240	3365	4805	4826.47	1.66	0	-17750	5435	5120	4865	4550	4295	4992	4422	8851	1435	5000	3550	5	1	177016189	8470	16.50	0.56	12	0.05	290.00	8576.00	5670	20231109	-15.61	2460	20230328	94.51	5670	-15.61	20231109	2460	94.51	20230328	5670	-15.61	20231109	2460	94.51	20230328	0.40	N	085620	5000	8850 억		2946521	N	N	0	N	00	N
86	20231116	120651	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4790	-15	5	-0.31	377423555	78062	9.03	4810	4895	4790	6240	3365	4805	4834.92	1.66	0	-18197	5435	5120	4865	4550	4295	4992	4422	8851	1435	5000	3550	5	1	177016189	8479	16.52	0.56	12	0.04	290.00	8576.00	5670	20231109	-15.52	2460	20230328	94.72	5670	-15.52	20231109	2460	94.72	20230328	5670	-15.52	20231109	2460	94.72	20230328	0.40	N	085620	5000	8850 억		2946521	N	N	0	N	00	N
87	20231116	110649	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4830	25	2	0.52	285540500	58924	6.82	4810	4895	4805	6240	3365	4805	4845.91	1.66	0	-13412	5435	5120	4865	4550	4295	4992	4422	8851	1435	5000	3550	5	1	177016189	8550	16.66	0.56	12	0.03	290.00	8576.00	5670	20231109	-14.81	2460	20230328	96.34	5670	-14.81	20231109	2460	96.34	20230328	5670	-14.81	20231109	2460	96.34	20230328	0.40	N	085620	5000	8850 억		2946521	N	N	0	N	00	N
88	20231116	100649	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4835	30	2	0.62	40254295	8356	0.97	4810	4845	4805	6240	3365	4805	4817.41	1.66	0	2077	5435	5120	4865	4550	4295	4992	4422	8851	1435	5000	3550	5	1	177016189	8559	16.67	0.56	12	0.00	290.00	8576.00	5670	20231109	-14.73	2460	20230328	96.54	5670	-14.73	20231109	2460	96.54	20230328	5670	-14.73	20231109	2460	96.54	20230328	0.40	N	085620	5000	8850 억		2946521	N	N	0	N	00	N
89	20231116	090650	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4805	0	3	0.00	0	0	0.00	0	0	0	6240	3365	4805	0.00	1.66	0	0	5435	5120	4865	4550	4295	4992	4422	8851	1435	5000	3550	5	1	177016189	8506	16.57	0.56	12	0.00	290.00	8576.00	5670	20231109	-15.26	2460	20230328	95.33	5670	-15.26	20231109	2460	95.33	20230328	5670	-15.26	20231109	2460	95.33	20230328	0.40	N	085620	5000	8850 억		2946521	N	N	0	N	00	N
90	20231115	160607	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4805	-385	5	-7.42	4177140475	863673	881.54	5180	5180	4610	6740	3640	5190	4836.51	1.73	0	-71478	5470	5330	5250	5110	5030	5290	5070	8851	1550	5000	3840	5	1	177016189	8506	16.57	0.56	12	0.49	290.00	8576.00	5670	20231109	-15.26	2460	20230328	95.33	5670	-15.26	20231109	2460	95.33	20230328	5670	-15.26	20231109	2460	95.33	20230328	0.40	N	085620	5000	8850 억		3061262	N	N	0	N	00	N
91	20231115	150659	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4835	-355	5	-6.84	4014964650	829988	847.16	5180	5180	4610	6740	3640	5190	4837.38	1.73	0	-56543	5470	5330	5250	5110	5030	5290	5070	8851	1550	5000	3840	5	1	177016189	8559	16.67	0.56	12	0.47	290.00	8576.00	5670	20231109	-14.73	2460	20230328	96.54	5670	-14.73	20231109	2460	96.54	20230328	5670	-14.73	20231109	2460	96.54	20230328	0.40	N	085620	5000	8850 억		3061262	N	N	0	N	00	N
92	20231115	140657	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4720	-470	5	-9.06	2877174735	588104	600.27	5180	5180	4720	6740	3640	5190	4892.29	1.73	0	-102588	5470	5330	5250	5110	5030	5290	5070	8851	1550	5000	3840	5	1	177016189	8355	16.28	0.55	12	0.33	290.00	8576.00	5670	20231109	-16.75	2460	20230328	91.87	5670	-16.75	20231109	2460	91.87	20230328	5670	-16.75	20231109	2460	91.87	20230328	0.40	N	085620	5000	8850 억		3061262	N	N	0	N	00	N
93	20231115	130659	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4830	-360	5	-6.94	2050098890	415261	423.85	5180	5180	4820	6740	3640	5190	4936.89	1.73	0	-84024	5470	5330	5250	5110	5030	5290	5070	8851	1550	5000	3840	5	1	177016189	8550	16.66	0.56	12	0.23	290.00	8576.00	5670	20231109	-14.81	2460	20230328	96.34	5670	-14.81	20231109	2460	96.34	20230328	5670	-14.81	20231109	2460	96.34	20230328	0.40	N	085620	5000	8850 억		3061262	N	N	0	N	00	N
94	20231115	120702	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4935	-255	5	-4.91	1621331710	327363	334.14	5180	5180	4820	6740	3640	5190	4952.70	1.73	0	-43384	5470	5330	5250	5110	5030	5290	5070	8851	1550	5000	3840	5	1	177016189	8736	17.02	0.58	12	0.18	290.00	8576.00	5670	20231109	-12.96	2460	20230328	100.61	5670	-12.96	20231109	2460	100.61	20230328	5670	-12.96	20231109	2460	100.61	20230328	0.40	N	085620	5000	8850 억		3061262	N	N	0	N	00	N
95	20231115	110708	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4905	-285	5	-5.49	1467464730	296254	302.38	5180	5180	4820	6740	3640	5190	4953.40	1.73	0	-44568	5470	5330	5250	5110	5030	5290	5070	8851	1550	5000	3840	5	1	177016189	8683	16.91	0.57	12	0.17	290.00	8576.00	5670	20231109	-13.49	2460	20230328	99.39	5670	-13.49	20231109	2460	99.39	20230328	5670	-13.49	20231109	2460	99.39	20230328	0.40	N	085620	5000	8850 억		3061262	N	N	0	N	00	N
96	20231115	100702	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4900	-290	5	-5.59	955972280	191729	195.70	5180	5180	4820	6740	3640	5190	4986.06	1.73	0	-68109	5470	5330	5250	5110	5030	5290	5070	8851	1550	5000	3840	5	1	177016189	8674	16.90	0.57	12	0.11	290.00	8576.00	5670	20231109	-13.58	2460	20230328	99.19	5670	-13.58	20231109	2460	99.19	20230328	5670	-13.58	20231109	2460	99.19	20230328	0.40	N	085620	5000	8850 억		3061262	N	N	0	N	00	N
97	20231115	090655	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5120	-70	5	-1.35	254975575	50869	51.92	5180	5180	4820	6740	3640	5190	5012.40	1.73	0	129	5470	5330	5250	5110	5030	5290	5070	8851	1550	5000	3840	10	1	177016189	9063	17.66	0.60	12	0.03	290.00	8576.00	5670	20231109	-9.70	2460	20230328	108.13	5670	-9.70	20231109	2460	108.13	20230328	5670	-9.70	20231109	2460	108.13	20230328	0.40	N	085620	5000	8850 억		3061262	N	N	0	N	00	N
98	20231114	160647	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5190	-140	5	-2.63	512398270	97714	42.09	5370	5390	5170	6920	3740	5330	5243.91	1.73	0	-2104	5670	5500	5380	5210	5090	5440	5150	8851	1590	5000	3940	10	1	177016189	9187	17.90	0.61	12	0.06	290.00	8576.00	5670	20231109	-8.47	2460	20230328	110.98	5670	-8.47	20231109	2460	110.98	20230328	5670	-8.47	20231109	2460	110.98	20230328	0.37	N	085620	5000	8850 억		3062430	N	N	0	N	00	N
99	20231114	150648	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5210	-120	5	-2.25	432357680	82301	35.45	5370	5390	5190	6920	3740	5330	5253.37	1.73	0	-3832	5670	5500	5380	5210	5090	5440	5150	8851	1590	5000	3940	10	1	177016189	9223	17.97	0.61	12	0.05	290.00	8576.00	5670	20231109	-8.11	2460	20230328	111.79	5670	-8.11	20231109	2460	111.79	20230328	5670	-8.11	20231109	2460	111.79	20230328	0.37	N	085620	5000	8850 억		3062430	N	N	0	N	00	N
100	20231114	140648	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5230	-100	5	-1.88	318561470	60480	26.05	5370	5390	5210	6920	3740	5330	5267.22	1.73	0	-7050	5670	5500	5380	5210	5090	5440	5150	8851	1590	5000	3940	10	1	177016189	9258	18.03	0.61	12	0.03	290.00	8576.00	5670	20231109	-7.76	2460	20230328	112.60	5670	-7.76	20231109	2460	112.60	20230328	5670	-7.76	20231109	2460	112.60	20230328	0.37	N	085620	5000	8850 억		3062430	N	N	0	N	00	N
101	20231114	130650	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5280	-50	5	-0.94	193393340	36559	15.75	5370	5390	5250	6920	3740	5330	5289.90	1.73	0	418	5670	5500	5380	5210	5090	5440	5150	8851	1590	5000	3940	10	1	177016189	9346	18.21	0.62	12	0.02	290.00	8576.00	5670	20231109	-6.88	2460	20230328	114.63	5670	-6.88	20231109	2460	114.63	20230328	5670	-6.88	20231109	2460	114.63	20230328	0.37	N	085620	5000	8850 억		3062430	N	N	0	N	00	N
102	20231114	120651	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5280	-50	5	-0.94	170541810	32224	13.88	5370	5390	5250	6920	3740	5330	5292.38	1.73	0	-1113	5670	5500	5380	5210	5090	5440	5150	8851	1590	5000	3940	10	1	177016189	9346	18.21	0.62	12	0.02	290.00	8576.00	5670	20231109	-6.88	2460	20230328	114.63	5670	-6.88	20231109	2460	114.63	20230328	5670	-6.88	20231109	2460	114.63	20230328	0.37	N	085620	5000	8850 억		3062430	N	N	0	N	00	N
103	20231114	110658	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5290	-40	5	-0.75	161440470	30501	13.14	5370	5390	5250	6920	3740	5330	5292.96	1.73	0	-828	5670	5500	5380	5210	5090	5440	5150	8851	1590	5000	3940	10	1	177016189	9364	18.24	0.62	12	0.02	290.00	8576.00	5670	20231109	-6.70	2460	20230328	115.04	5670	-6.70	20231109	2460	115.04	20230328	5670	-6.70	20231109	2460	115.04	20230328	0.37	N	085620	5000	8850 억		3062430	N	N	0	N	00	N
104	20231114	100650	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5300	-30	5	-0.56	64881640	12184	5.25	5370	5390	5270	6920	3740	5330	5325.15	1.73	0	-2859	5670	5500	5380	5210	5090	5440	5150	8851	1590	5000	3940	10	1	177016189	9382	18.28	0.62	12	0.01	290.00	8576.00	5670	20231109	-6.53	2460	20230328	115.45	5670	-6.53	20231109	2460	115.45	20230328	5670	-6.53	20231109	2460	115.45	20230328	0.37	N	085620	5000	8850 억		3062430	N	N	0	N	00	N
105	20231114	090644	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5340	10	2	0.19	10840970	2030	0.87	5370	5380	5300	6920	3740	5330	5340.38	1.73	0	-388	5670	5500	5380	5210	5090	5440	5150	8851	1590	5000	3940	10	1	177016189	9453	18.41	0.62	12	0.00	290.00	8576.00	5670	20231109	-5.82	2460	20230328	117.07	5670	-5.82	20231109	2460	117.07	20230328	5670	-5.82	20231109	2460	117.07	20230328	0.37	N	085620	5000	8850 억		3062430	N	N	0	N	00	N
106	20231113	160639	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5330	-130	5	-2.38	1241846210	232132	85.44	5550	5550	5260	7090	3830	5460	5349.75	1.71	0	55973	5633	5546	5473	5386	5313	5510	5350	8851	1630	5000	4040	10	1	177016189	9435	18.38	0.62	12	0.13	290.00	8576.00	5670	20231109	-6.00	2460	20230328	116.67	5670	-6.00	20231109	2460	116.67	20230328	5670	-6.00	20231109	2460	116.67	20230328	0.37	N	085620	5000	8850 억		3033877	N	N	2444	N	00	N
107	20231113	150638	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5390	-70	5	-1.28	1196210410	223582	82.29	5550	5550	5260	7090	3830	5460	5350.21	1.71	0	55019	5633	5546	5473	5386	5313	5510	5350	8851	1630	5000	4040	10	1	177016189	9541	18.59	0.63	12	0.13	290.00	8576.00	5670	20231109	-4.94	2460	20230328	119.11	5670	-4.94	20231109	2460	119.11	20230328	5670	-4.94	20231109	2460	119.11	20230328	0.37	N	085620	5000	8850 억		3033877	N	N	2444	N	00	N
108	20231113	140637	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5320	-140	5	-2.56	1012816790	189279	69.67	5550	5550	5260	7090	3830	5460	5350.92	1.71	0	36365	5633	5546	5473	5386	5313	5510	5350	8851	1630	5000	4040	10	1	177016189	9417	18.34	0.62	12	0.11	290.00	8576.00	5670	20231109	-6.17	2460	20230328	116.26	5670	-6.17	20231109	2460	116.26	20230328	5670	-6.17	20231109	2460	116.26	20230328	0.37	N	085620	5000	8850 억		3033877	N	N	2444	N	00	N
109	20231113	130635	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5280	-180	5	-3.30	744596240	138854	51.11	5550	5550	5260	7090	3830	5460	5362.44	1.71	0	25240	5633	5546	5473	5386	5313	5510	5350	8851	1630	5000	4040	10	1	177016189	9346	18.21	0.62	12	0.08	290.00	8576.00	5670	20231109	-6.88	2460	20230328	114.63	5670	-6.88	20231109	2460	114.63	20230328	5670	-6.88	20231109	2460	114.63	20230328	0.37	N	085620	5000	8850 억		3033877	N	N	2444	N	00	N
110	20231113	120636	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5290	-170	5	-3.11	634612250	118024	43.44	5550	5550	5270	7090	3830	5460	5376.98	1.71	0	14842	5633	5546	5473	5386	5313	5510	5350	8851	1630	5000	4040	10	1	177016189	9364	18.24	0.62	12	0.07	290.00	8576.00	5670	20231109	-6.70	2460	20230328	115.04	5670	-6.70	20231109	2460	115.04	20230328	5670	-6.70	20231109	2460	115.04	20230328	0.37	N	085620	5000	8850 억		3033877	N	N	2444	N	00	N
111	20231113	110634	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5310	-150	5	-2.75	473598470	87593	32.24	5550	5550	5280	7090	3830	5460	5406.81	1.71	0	-1909	5633	5546	5473	5386	5313	5510	5350	8851	1630	5000	4040	10	1	177016189	9400	18.31	0.62	12	0.05	290.00	8576.00	5670	20231109	-6.35	2460	20230328	115.85	5670	-6.35	20231109	2460	115.85	20230328	5670	-6.35	20231109	2460	115.85	20230328	0.37	N	085620	5000	8850 억		3033877	N	N	2444	N	00	N
112	20231113	100632	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5470	10	2	0.18	224459880	41030	15.10	5550	5550	5420	7090	3830	5460	5470.63	1.71	0	435	5633	5546	5473	5386	5313	5510	5350	8851	1630	5000	4040	10	1	177016189	9683	18.86	0.64	12	0.02	290.00	8576.00	5670	20231109	-3.53	2460	20230328	122.36	5670	-3.53	20231109	2460	122.36	20230328	5670	-3.53	20231109	2460	122.36	20230328	0.37	N	085620	5000	8850 억		3033877	N	N	2444	N	00	N
113	20231113	090638	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5480	20	2	0.37	45749600	8310	3.06	5550	5550	5430	7090	3830	5460	5505.37	1.71	0	-2016	5633	5546	5473	5386	5313	5510	5350	8851	1630	5000	4040	10	1	177016189	9700	18.90	0.64	12	0.00	290.00	8576.00	5670	20231109	-3.35	2460	20230328	122.76	5670	-3.35	20231109	2460	122.76	20230328	5670	-3.35	20231109	2460	122.76	20230328	0.37	N	085620	5000	8850 억		3033877	N	N	2444	N	00	N
114	20231110	160653	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5460	-30	5	-0.55	1488835510	271584	117.11	5490	5560	5400	7130	3850	5490	5482.04	1.76	0	-31345	5776	5632	5526	5382	5276	5580	5330	8851	1640	5000	4060	10	1	177016189	9665	18.83	0.64	12	0.15	290.00	8576.00	5670	20231109	-3.70	2460	20230328	121.95	5670	-3.70	20231109	2460	121.95	20230328	5670	-3.70	20231109	2460	121.95	20230328	0.35	N	085620	5000	8850 억		3118460	N	N	2444	N	00	N
115	20231110	150647	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5490	0	3	0.00	1316681900	239923	103.46	5490	5560	5400	7130	3850	5490	5487.94	1.76	0	-34159	5776	5632	5526	5382	5276	5580	5330	8851	1640	5000	4060	10	1	177016189	9718	18.93	0.64	12	0.14	290.00	8576.00	5670	20231109	-3.17	2460	20230328	123.17	5670	-3.17	20231109	2460	123.17	20230328	5670	-3.17	20231109	2460	123.17	20230328	0.35	N	085620	5000	8850 억		3118460	N	N	3797	N	00	N
116	20231110	140640	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5500	10	2	0.18	998723380	181778	78.38	5490	5560	5400	7130	3850	5490	5494.19	1.76	0	-31971	5776	5632	5526	5382	5276	5580	5330	8851	1640	5000	4060	10	1	177016189	9736	18.97	0.64	12	0.10	290.00	8576.00	5670	20231109	-3.00	2460	20230328	123.58	5670	-3.00	20231109	2460	123.58	20230328	5670	-3.00	20231109	2460	123.58	20230328	0.35	N	085620	5000	8850 억		3118460	N	N	3797	N	00	N
117	20231110	130642	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5490	0	3	0.00	832472510	151433	65.30	5490	5560	5400	7130	3850	5490	5497.30	1.76	0	-28960	5776	5632	5526	5382	5276	5580	5330	8851	1640	5000	4060	10	1	177016189	9718	18.93	0.64	12	0.09	290.00	8576.00	5670	20231109	-3.17	2460	20230328	123.17	5670	-3.17	20231109	2460	123.17	20230328	5670	-3.17	20231109	2460	123.17	20230328	0.35	N	085620	5000	8850 억		3118460	N	N	3797	N	00	N
118	20231110	120644	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5510	20	2	0.36	767000380	139527	60.16	5490	5560	5400	7130	3850	5490	5497.15	1.76	0	-25504	5776	5632	5526	5382	5276	5580	5330	8851	1640	5000	4060	10	1	177016189	9754	19.00	0.64	12	0.08	290.00	8576.00	5670	20231109	-2.82	2460	20230328	123.98	5670	-2.82	20231109	2460	123.98	20230328	5670	-2.82	20231109	2460	123.98	20230328	0.35	N	085620	5000	8850 억		3118460	N	N	3797	N	00	N
119	20231110	110635	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5490	0	3	0.00	605373770	110263	47.55	5490	5550	5400	7130	3850	5490	5490.27	1.76	0	-18276	5776	5632	5526	5382	5276	5580	5330	8851	1640	5000	4060	10	1	177016189	9718	18.93	0.64	12	0.06	290.00	8576.00	5670	20231109	-3.17	2460	20230328	123.17	5670	-3.17	20231109	2460	123.17	20230328	5670	-3.17	20231109	2460	123.17	20230328	0.35	N	085620	5000	8850 억		3118460	N	N	3797	N	00	N
120	20231110	100643	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5500	10	2	0.18	395277360	71697	30.92	5490	5550	5470	7130	3850	5490	5513.16	1.76	0	-6810	5776	5632	5526	5382	5276	5580	5330	8851	1640	5000	4060	10	1	177016189	9736	18.97	0.64	12	0.04	290.00	8576.00	5670	20231109	-3.00	2460	20230328	123.58	5670	-3.00	20231109	2460	123.58	20230328	5670	-3.00	20231109	2460	123.58	20230328	0.35	N	085620	5000	8850 억		3118460	N	N	3797	N	00	N
121	20231110	090630	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5530	40	2	0.73	73366500	13291	5.73	5490	5550	5470	7130	3850	5490	5520.01	1.76	0	6107	5776	5632	5526	5382	5276	5580	5330	8851	1640	5000	4060	10	1	177016189	9789	19.07	0.64	12	0.01	290.00	8576.00	5670	20231109	-2.47	2460	20230328	124.80	5670	-2.47	20231109	2460	124.80	20230328	5670	-2.47	20231109	2460	124.80	20230328	0.35	N	085620	5000	8850 억		3118460	N	N	3797	N	00	N
122	20231109	160624	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	5490	-60	5	-1.08	1282811650	231073	50.01	5550	5670	5420	7210	3890	5550	5551.62	1.75	0	19159	5856	5702	5446	5292	5036	5780	5370	8851	1660	5000	4100	10	1	177016189	9718	18.93	0.64	12	0.13	290.00	8576.00	5670	20231109	-3.17	2460	20230328	123.17	5670	-3.17	20231109	2460	123.17	20230328	5670	-3.17	20231109	2460	123.17	20230328	0.34	N	085620	5000	8850 억		3105808	N	N	3797	N	00	N
123	20231109	150625	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	5450	-100	5	-1.80	1194267560	214845	46.50	5550	5670	5440	7210	3890	5550	5558.74	1.75	0	12812	5856	5702	5446	5292	5036	5780	5370	8851	1660	5000	4100	10	1	177016189	9647	18.79	0.64	12	0.12	290.00	8576.00	5670	20231109	-3.88	2460	20230328	121.54	5670	-3.88	20231109	2460	121.54	20230328	5670	-3.88	20231109	2460	121.54	20230328	0.34	N	085620	5000	8850 억		3105808	N	N	89	N	00	N
124	20231109	140623	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	5580	30	2	0.54	905009570	162215	35.11	5550	5670	5460	7210	3890	5550	5579.07	1.75	0	16484	5856	5702	5446	5292	5036	5780	5370	8851	1660	5000	4100	10	1	177016189	9878	19.24	0.65	12	0.09	290.00	8576.00	5670	20231109	-1.59	2460	20230328	126.83	5670	-1.59	20231109	2460	126.83	20230328	5670	-1.59	20231109	2460	126.83	20230328	0.34	N	085620	5000	8850 억		3105808	N	N	89	N	00	N
125	20231109	130626	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	5660	110	2	1.98	651709460	116823	25.29	5550	5670	5460	7210	3890	5550	5578.61	1.75	0	7353	5856	5702	5446	5292	5036	5780	5370	8851	1660	5000	4100	10	1	177016189	10019	19.52	0.66	12	0.07	290.00	8576.00	5670	20231109	-0.18	2460	20230328	130.08	5670	-0.18	20231109	2460	130.08	20230328	5670	-0.18	20231109	2460	130.08	20230328	0.34	N	085620	5000	8850 억		3105808	N	N	89	N	00	N
126	20231109	120629	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	5550	0	3	0.00	469852830	84393	18.27	5550	5630	5460	7210	3890	5550	5567.44	1.75	0	231	5856	5702	5446	5292	5036	5780	5370	8851	1660	5000	4100	10	1	177016189	9824	19.14	0.65	12	0.05	290.00	8576.00	5630	20231109	-1.42	2460	20230328	125.61	5630	-1.42	20231109	2460	125.61	20230328	5630	-1.42	20231109	2460	125.61	20230328	0.34	N	085620	5000	8850 억		3105808	N	N	89	N	00	N
127	20231109	110627	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	5580	30	2	0.54	381794610	68532	14.83	5550	5630	5460	7210	3890	5550	5571.04	1.75	0	1124	5856	5702	5446	5292	5036	5780	5370	8851	1660	5000	4100	10	1	177016189	9878	19.24	0.65	12	0.04	290.00	8576.00	5630	20231109	-0.89	2460	20230328	126.83	5630	-0.89	20231109	2460	126.83	20230328	5630	-0.89	20231109	2460	126.83	20230328	0.34	N	085620	5000	8850 억		3105808	N	N	89	N	00	N
128	20231109	100623	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	5590	40	2	0.72	261622890	46909	10.15	5550	5630	5460	7210	3890	5550	5577.24	1.75	0	767	5856	5702	5446	5292	5036	5780	5370	8851	1660	5000	4100	10	1	177016189	9895	19.28	0.65	12	0.03	290.00	8576.00	5630	20231109	-0.71	2460	20230328	127.24	5630	-0.71	20231109	2460	127.24	20230328	5630	-0.71	20231109	2460	127.24	20230328	0.34	N	085620	5000	8850 억		3105808	N	N	89	N	00	N
129	20231109	090624	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5520	-30	5	-0.54	37471940	6802	1.47	5550	5550	5460	7210	3890	5550	5508.96	1.75	0	2890	5856	5702	5446	5292	5036	5780	5370	8851	1660	5000	4100	10	1	177016189	9771	19.03	0.64	12	0.00	290.00	8576.00	5600	20231108	-1.43	2460	20230328	124.39	5600	-1.43	20231108	2460	124.39	20230328	5600	-1.43	20231108	2460	124.39	20230328	0.34	N	085620	5000	8850 억		3105808	N	N	89	N	00	N
130	20231108	160620	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	5550	200	2	3.74	2522289960	461896	89.49	5350	5600	5190	6950	3750	5350	5460.28	1.79	0	-77133	5630	5490	5210	5070	4790	5560	5140	8851	1600	5000	3950	10	1	177016189	9824	19.14	0.65	12	0.26	290.00	8576.00	5600	20231108	-0.89	2460	20230328	125.61	5600	-0.89	20231108	2460	125.61	20230328	5600	-0.89	20231108	2460	125.61	20230328	0.34	N	085620	5000	8850 억		3169851	N	N	89	N	00	N
131	20231108	150623	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	5490	140	2	2.62	2292515570	420345	81.44	5350	5600	5190	6950	3750	5350	5453.90	1.79	0	-67259	5630	5490	5210	5070	4790	5560	5140	8851	1600	5000	3950	10	1	177016189	9718	18.93	0.64	12	0.24	290.00	8576.00	5600	20231108	-1.96	2460	20230328	123.17	5600	-1.96	20231108	2460	123.17	20230328	5600	-1.96	20231108	2460	123.17	20230328	0.34	N	085620	5000	8850 억		3169851	N	N	2	N	00	N
132	20231108	140620	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	5590	240	2	4.49	1799103700	331069	64.14	5350	5590	5190	6950	3750	5350	5434.23	1.79	0	-40994	5630	5490	5210	5070	4790	5560	5140	8851	1600	5000	3950	10	1	177016189	9895	19.28	0.65	12	0.19	290.00	8576.00	5590	20231108	0.00	2460	20230328	127.24	5590	0.00	20231108	2460	127.24	20230328	5590	0.00	20231108	2460	127.24	20230328	0.34	N	085620	5000	8850 억		3169851	N	N	2	N	00	N
133	20231108	130621	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	5410	60	2	1.12	896197460	167200	32.39	5350	5450	5190	6950	3750	5350	5360.03	1.79	0	-42261	5630	5490	5210	5070	4790	5560	5140	8851	1600	5000	3950	10	1	177016189	9577	18.66	0.63	12	0.09	290.00	8576.00	5450	20231108	-0.73	2460	20230328	119.92	5450	-0.73	20231108	2460	119.92	20230328	5450	-0.73	20231108	2460	119.92	20230328	0.34	N	085620	5000	8850 억		3169851	N	N	2	N	00	N
134	20231108	120616	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	5370	20	2	0.37	680966870	127395	24.68	5350	5420	5190	6950	3750	5350	5345.32	1.79	0	-35145	5630	5490	5210	5070	4790	5560	5140	8851	1600	5000	3950	10	1	177016189	9506	18.52	0.63	12	0.07	290.00	8576.00	5420	20231108	-0.92	2460	20230328	118.29	5420	-0.92	20231108	2460	118.29	20230328	5420	-0.92	20231108	2460	118.29	20230328	0.34	N	085620	5000	8850 억		3169851	N	N	2	N	00	N
135	20231108	110620	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	5340	-10	5	-0.19	451129210	84675	16.40	5350	5390	5190	6950	3750	5350	5327.76	1.79	0	-30322	5630	5490	5210	5070	4790	5560	5140	8851	1600	5000	3950	10	1	177016189	9453	18.41	0.62	12	0.05	290.00	8576.00	5390	20231108	-0.93	2460	20230328	117.07	5390	-0.93	20231108	2460	117.07	20230328	5390	-0.93	20231108	2460	117.07	20230328	0.34	N	085620	5000	8850 억		3169851	N	N	2	N	00	N
136	20231108	100621	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	5340	-10	5	-0.19	290724790	54488	10.56	5350	5390	5190	6950	3750	5350	5335.57	1.79	0	-18561	5630	5490	5210	5070	4790	5560	5140	8851	1600	5000	3950	10	1	177016189	9453	18.41	0.62	12	0.03	290.00	8576.00	5390	20231108	-0.93	2460	20230328	117.07	5390	-0.93	20231108	2460	117.07	20230328	5390	-0.93	20231108	2460	117.07	20230328	0.34	N	085620	5000	8850 억		3169851	N	N	2	N	00	N
137	20231108	090618	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	5340	-10	5	-0.19	82539180	15379	2.98	5350	5390	5340	6950	3750	5350	5367.04	1.79	0	-7056	5630	5490	5210	5070	4790	5560	5140	8851	1600	5000	3950	10	1	177016189	9453	18.41	0.62	12	0.01	290.00	8576.00	5390	20231108	-0.93	2460	20230328	117.07	5390	-0.93	20231108	2460	117.07	20230328	5390	-0.93	20231108	2460	117.07	20230328	0.34	N	085620	5000	8850 억		3169851	N	N	2	N	00	N
138	20231107	160621	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5350	270	2	5.31	2720362050	515694	367.08	5070	5350	4930	6600	3560	5080	5274.95	1.81	0	-34016	5216	5147	5071	5002	4926	5152	5007	8851	1520	5000	3750	10	1	177016189	9470	18.45	0.62	12	0.29	290.00	8576.00	5360	20231102	-0.19	2460	20230328	117.48	5360	-0.19	20231102	2460	117.48	20230328	5360	-0.19	20231102	2460	117.48	20230328	0.31	N	085620	5000	8850 억		3203816	N	N	2	N	00	N
139	20231107	150620	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5320	240	2	4.72	2575172980	488494	347.72	5070	5350	4930	6600	3560	5080	5271.66	1.81	0	-28624	5216	5147	5071	5002	4926	5152	5007	8851	1520	5000	3750	10	1	177016189	9417	18.34	0.62	12	0.28	290.00	8576.00	5360	20231102	-0.75	2460	20230328	116.26	5360	-0.75	20231102	2460	116.26	20230328	5360	-0.75	20231102	2460	116.26	20230328	0.31	N	085620	5000	8850 억		3203816	N	N	337	N	00	N
140	20231107	140624	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5290	210	2	4.13	2111278000	401325	285.67	5070	5350	4930	6600	3560	5080	5260.77	1.81	0	-14874	5216	5147	5071	5002	4926	5152	5007	8851	1520	5000	3750	10	1	177016189	9364	18.24	0.62	12	0.23	290.00	8576.00	5360	20231102	-1.31	2460	20230328	115.04	5360	-1.31	20231102	2460	115.04	20230328	5360	-1.31	20231102	2460	115.04	20230328	0.31	N	085620	5000	8850 억		3203816	N	N	337	N	00	N
141	20231107	130623	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5290	210	2	4.13	1753975680	334083	237.81	5070	5350	4930	6600	3560	5080	5250.12	1.81	0	-4754	5216	5147	5071	5002	4926	5152	5007	8851	1520	5000	3750	10	1	177016189	9364	18.24	0.62	12	0.19	290.00	8576.00	5360	20231102	-1.31	2460	20230328	115.04	5360	-1.31	20231102	2460	115.04	20230328	5360	-1.31	20231102	2460	115.04	20230328	0.31	N	085620	5000	8850 억		3203816	N	N	337	N	00	N
142	20231107	120618	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5250	170	2	3.35	1423397000	271232	193.07	5070	5350	4930	6600	3560	5080	5247.90	1.81	0	-3050	5216	5147	5071	5002	4926	5152	5007	8851	1520	5000	3750	10	1	177016189	9293	18.10	0.61	12	0.15	290.00	8576.00	5360	20231102	-2.05	2460	20230328	113.41	5360	-2.05	20231102	2460	113.41	20230328	5360	-2.05	20231102	2460	113.41	20230328	0.31	N	085620	5000	8850 억		3203816	N	N	337	N	00	N
143	20231107	110619	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5330	250	2	4.92	1041743490	199265	141.84	5070	5340	4930	6600	3560	5080	5227.93	1.81	0	5871	5216	5147	5071	5002	4926	5152	5007	8851	1520	5000	3750	10	1	177016189	9435	18.38	0.62	12	0.11	290.00	8576.00	5360	20231102	-0.56	2460	20230328	116.67	5360	-0.56	20231102	2460	116.67	20230328	5360	-0.56	20231102	2460	116.67	20230328	0.31	N	085620	5000	8850 억		3203816	N	N	337	N	00	N
144	20231107	100626	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5270	190	2	3.74	585349640	113115	80.52	5070	5300	4930	6600	3560	5080	5174.82	1.81	0	-510	5216	5147	5071	5002	4926	5152	5007	8851	1520	5000	3750	10	1	177016189	9329	18.17	0.61	12	0.06	290.00	8576.00	5360	20231102	-1.68	2460	20230328	114.23	5360	-1.68	20231102	2460	114.23	20230328	5360	-1.68	20231102	2460	114.23	20230328	0.31	N	085620	5000	8850 억		3203816	N	N	337	N	00	N
145	20231107	090612	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5080	0	3	0.00	119410360	23780	16.93	5070	5120	4930	6600	3560	5080	5021.46	1.81	0	4505	5216	5147	5071	5002	4926	5152	5007	8851	1520	5000	3750	10	1	177016189	8992	17.52	0.59	12	0.01	290.00	8576.00	5360	20231102	-5.22	2460	20230328	106.50	5360	-5.22	20231102	2460	106.50	20230328	5360	-5.22	20231102	2460	106.50	20230328	0.31	N	085620	5000	8850 억		3203816	N	N	337	N	00	N
146	20231106	160606	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5080	-60	5	-1.17	708594770	140384	62.34	5080	5140	4995	6680	3600	5140	5047.47	1.81	0	2165	5373	5256	5053	4936	4733	5315	4995	8851	1540	5000	3800	10	1	177016189	8992	17.52	0.59	12	0.08	290.00	8576.00	5360	20231102	-5.22	2460	20230328	106.50	5360	-5.22	20231102	2460	106.50	20230328	5360	-5.22	20231102	2460	106.50	20230328	0.31	N	085620	5000	8850 억		3200461	N	N	213	N	00	N
147	20231106	150608	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5100	-40	5	-0.78	697687630	138240	61.39	5080	5140	4995	6680	3600	5140	5046.93	1.81	0	1759	5373	5256	5053	4936	4733	5315	4995	8851	1540	5000	3800	10	1	177016189	9028	17.59	0.59	12	0.08	290.00	8576.00	5360	20231102	-4.85	2460	20230328	107.32	5360	-4.85	20231102	2460	107.32	20230328	5360	-4.85	20231102	2460	107.32	20230328	0.31	N	085620	5000	8850 억		3200461	N	N	0	N	00	N
148	20231106	140606	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5110	-30	5	-0.58	609813580	120992	53.73	5080	5140	4995	6680	3600	5140	5040.11	1.81	0	9787	5373	5256	5053	4936	4733	5315	4995	8851	1540	5000	3800	10	1	177016189	9046	17.62	0.60	12	0.07	290.00	8576.00	5360	20231102	-4.66	2460	20230328	107.72	5360	-4.66	20231102	2460	107.72	20230328	5360	-4.66	20231102	2460	107.72	20230328	0.31	N	085620	5000	8850 억		3200461	N	N	0	N	00	N
149	20231106	130613	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5090	-50	5	-0.97	551929170	109653	48.69	5080	5140	4995	6680	3600	5140	5033.42	1.81	0	17205	5373	5256	5053	4936	4733	5315	4995	8851	1540	5000	3800	10	1	177016189	9010	17.55	0.59	12	0.06	290.00	8576.00	5360	20231102	-5.04	2460	20230328	106.91	5360	-5.04	20231102	2460	106.91	20230328	5360	-5.04	20231102	2460	106.91	20230328	0.31	N	085620	5000	8850 억		3200461	N	N	0	N	00	N
150	20231106	120609	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5050	-90	5	-1.75	493936660	98214	43.61	5080	5140	4995	6680	3600	5140	5029.19	1.81	0	14025	5373	5256	5053	4936	4733	5315	4995	8851	1540	5000	3800	10	1	177016189	8939	17.41	0.59	12	0.06	290.00	8576.00	5360	20231102	-5.78	2460	20230328	105.28	5360	-5.78	20231102	2460	105.28	20230328	5360	-5.78	20231102	2460	105.28	20230328	0.31	N	085620	5000	8850 억		3200461	N	N	0	N	00	N
151	20231106	110609	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5030	-110	5	-2.14	436146810	86713	38.51	5080	5140	4995	6680	3600	5140	5029.77	1.81	0	12550	5373	5256	5053	4936	4733	5315	4995	8851	1540	5000	3800	10	1	177016189	8904	17.34	0.59	12	0.05	290.00	8576.00	5360	20231102	-6.16	2460	20230328	104.47	5360	-6.16	20231102	2460	104.47	20230328	5360	-6.16	20231102	2460	104.47	20230328	0.31	N	085620	5000	8850 억		3200461	N	N	0	N	00	N
152	20231106	100547	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5040	-100	5	-1.95	238035430	47243	20.98	5080	5140	4995	6680	3600	5140	5038.53	1.81	0	6089	5373	5256	5053	4936	4733	5315	4995	8851	1540	5000	3800	10	1	177016189	8922	17.38	0.59	12	0.03	290.00	8576.00	5360	20231102	-5.97	2460	20230328	104.88	5360	-5.97	20231102	2460	104.88	20230328	5360	-5.97	20231102	2460	104.88	20230328	0.31	N	085620	5000	8850 억		3200461	N	N	0	N	00	N
153	20231106	090609	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5140	0	3	0.00	19492850	3821	1.70	5080	5140	5080	6680	3600	5140	5101.50	1.81	0	344	5373	5256	5053	4936	4733	5315	4995	8851	1540	5000	3800	10	1	177016189	9099	17.72	0.60	12	0.00	290.00	8576.00	5360	20231102	-4.10	2460	20230328	108.94	5360	-4.10	20231102	2460	108.94	20230328	5360	-4.10	20231102	2460	108.94	20230328	0.31	N	085620	5000	8850 억		3200461	N	N	0	N	00	N
154	20231103	160602	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5140	235	2	4.79	1133381015	225055	53.57	4905	5170	4850	6370	3435	4905	5035.96	1.82	0	-19106	5581	5242	5021	4682	4461	5132	4572	8851	1465	5000	3620	10	1	177016189	9099	17.72	0.60	12	0.13	290.00	8576.00	5360	20231102	-4.10	2460	20230328	108.94	5360	-4.10	20231102	2460	108.94	20230328	5360	-4.10	20231102	2460	108.94	20230328	0.29	N	085620	5000	8850 억		3216732	N	N	546	N	00	N
155	20231103	150559	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5130	225	2	4.59	1059187815	210578	50.12	4905	5170	4850	6370	3435	4905	5029.91	1.82	0	-21057	5581	5242	5021	4682	4461	5132	4572	8851	1465	5000	3620	10	1	177016189	9081	17.69	0.60	12	0.12	290.00	8576.00	5360	20231102	-4.29	2460	20230328	108.54	5360	-4.29	20231102	2460	108.54	20230328	5360	-4.29	20231102	2460	108.54	20230328	0.29	N	085620	5000	8850 억		3216732	N	N	546	N	00	N
156	20231103	140601	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5060	155	2	3.16	675989095	135718	32.30	4905	5080	4850	6370	3435	4905	4980.84	1.82	0	-23045	5581	5242	5021	4682	4461	5132	4572	8851	1465	5000	3620	10	1	177016189	8957	17.45	0.59	12	0.08	290.00	8576.00	5360	20231102	-5.60	2460	20230328	105.69	5360	-5.60	20231102	2460	105.69	20230328	5360	-5.60	20231102	2460	105.69	20230328	0.29	N	085620	5000	8850 억		3216732	N	N	546	N	00	N
157	20231103	130601	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4975	70	2	1.43	466172765	94055	22.39	4905	5020	4850	6370	3435	4905	4956.38	1.82	0	-27608	5581	5242	5021	4682	4461	5132	4572	8851	1465	5000	3620	5	1	177016189	8807	17.16	0.58	12	0.05	290.00	8576.00	5360	20231102	-7.18	2460	20230328	102.24	5360	-7.18	20231102	2460	102.24	20230328	5360	-7.18	20231102	2460	102.24	20230328	0.29	N	085620	5000	8850 억		3216732	N	N	546	N	00	N
158	20231103	120600	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5010	105	2	2.14	414810085	83765	19.94	4905	5020	4850	6370	3435	4905	4952.07	1.82	0	-25972	5581	5242	5021	4682	4461	5132	4572	8851	1465	5000	3620	10	1	177016189	8869	17.28	0.58	12	0.05	290.00	8576.00	5360	20231102	-6.53	2460	20230328	103.66	5360	-6.53	20231102	2460	103.66	20230328	5360	-6.53	20231102	2460	103.66	20230328	0.29	N	085620	5000	8850 억		3216732	N	N	546	N	00	N
159	20231103	110605	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4995	90	2	1.83	358788125	72556	17.27	4905	5020	4850	6370	3435	4905	4944.98	1.82	0	-26102	5581	5242	5021	4682	4461	5132	4572	8851	1465	5000	3620	5	1	177016189	8842	17.22	0.58	12	0.04	290.00	8576.00	5360	20231102	-6.81	2460	20230328	103.05	5360	-6.81	20231102	2460	103.05	20230328	5360	-6.81	20231102	2460	103.05	20230328	0.29	N	085620	5000	8850 억		3216732	N	N	546	N	00	N
160	20231103	100553	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4920	15	2	0.31	299671970	60646	14.44	4905	5020	4850	6370	3435	4905	4941.33	1.82	0	-21525	5581	5242	5021	4682	4461	5132	4572	8851	1465	5000	3620	5	1	177016189	8709	16.97	0.57	12	0.03	290.00	8576.00	5360	20231102	-8.21	2460	20230328	100.00	5360	-8.21	20231102	2460	100.00	20230328	5360	-8.21	20231102	2460	100.00	20230328	0.29	N	085620	5000	8850 억		3216732	N	N	546	N	00	N
161	20231103	090555	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4915	10	2	0.20	54972955	11247	2.68	4905	4985	4850	6370	3435	4905	4887.79	1.82	0	-1946	5581	5242	5021	4682	4461	5132	4572	8851	1465	5000	3620	5	1	177016189	8700	16.95	0.57	12	0.01	290.00	8576.00	5360	20231102	-8.30	2460	20230328	99.80	5360	-8.30	20231102	2460	99.80	20230328	5360	-8.30	20231102	2460	99.80	20230328	0.29	N	085620	5000	8850 억		3216732	N	N	546	N	00	N
162	20231102	160556	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	4905	-385	5	-7.28	2128787420	419615	84.44	5260	5360	4800	6870	3710	5290	5073.87	1.83	0	-15370	5503	5396	5183	5076	4863	5450	5130	8851	1580	5000	3910	5	1	177016189	8683	16.91	0.57	12	0.24	290.00	8576.00	5360	20231102	-8.49	2460	20230328	99.39	5360	-8.49	20231102	2460	99.39	20230328	5360	-8.49	20231102	2460	99.39	20230328	0.29	N	085620	5000	8850 억		3234598	N	N	546	N	00	N
163	20231102	150602	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	4915	-375	5	-7.09	1955881240	384425	77.36	5260	5360	4800	6870	3710	5290	5087.81	1.83	0	-12742	5503	5396	5183	5076	4863	5450	5130	8851	1580	5000	3910	5	1	177016189	8700	16.95	0.57	12	0.22	290.00	8576.00	5360	20231102	-8.30	2460	20230328	99.80	5360	-8.30	20231102	2460	99.80	20230328	5360	-8.30	20231102	2460	99.80	20230328	0.29	N	085620	5000	8850 억		3234598	N	N	0	N	00	N
164	20231102	140551	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	5040	-250	5	-4.73	1209556340	233572	47.00	5260	5360	5020	6870	3710	5290	5178.52	1.83	0	-32152	5503	5396	5183	5076	4863	5450	5130	8851	1580	5000	3910	10	1	177016189	8922	17.38	0.59	12	0.13	290.00	8576.00	5360	20231102	-5.97	2460	20230328	104.88	5360	-5.97	20231102	2460	104.88	20230328	5360	-5.97	20231102	2460	104.88	20230328	0.29	N	085620	5000	8850 억		3234598	N	N	0	N	00	N
165	20231102	130556	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	5110	-180	5	-3.40	1009834860	194102	39.06	5260	5360	5090	6870	3710	5290	5202.60	1.83	0	-27565	5503	5396	5183	5076	4863	5450	5130	8851	1580	5000	3910	10	1	177016189	9046	17.62	0.60	12	0.11	290.00	8576.00	5360	20231102	-4.66	2460	20230328	107.72	5360	-4.66	20231102	2460	107.72	20230328	5360	-4.66	20231102	2460	107.72	20230328	0.29	N	085620	5000	8850 억		3234598	N	N	0	N	00	N
166	20231102	120553	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	5130	-160	5	-3.02	851920260	163196	32.84	5260	5360	5110	6870	3710	5290	5220.23	1.83	0	-14515	5503	5396	5183	5076	4863	5450	5130	8851	1580	5000	3910	10	1	177016189	9081	17.69	0.60	12	0.09	290.00	8576.00	5360	20231102	-4.29	2460	20230328	108.54	5360	-4.29	20231102	2460	108.54	20230328	5360	-4.29	20231102	2460	108.54	20230328	0.29	N	085620	5000	8850 억		3234598	N	N	0	N	00	N
167	20231102	110555	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	5140	-150	5	-2.84	751792380	143646	28.91	5260	5360	5110	6870	3710	5290	5233.65	1.83	0	-12542	5503	5396	5183	5076	4863	5450	5130	8851	1580	5000	3910	10	1	177016189	9099	17.72	0.60	12	0.08	290.00	8576.00	5360	20231102	-4.10	2460	20230328	108.94	5360	-4.10	20231102	2460	108.94	20230328	5360	-4.10	20231102	2460	108.94	20230328	0.29	N	085620	5000	8850 억		3234598	N	N	0	N	00	N
168	20231102	100555	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	5210	-80	5	-1.51	480255000	91021	18.32	5260	5360	5200	6870	3710	5290	5276.31	1.83	0	-11050	5503	5396	5183	5076	4863	5450	5130	8851	1580	5000	3910	10	1	177016189	9223	17.97	0.61	12	0.05	290.00	8576.00	5360	20231102	-2.80	2460	20230328	111.79	5360	-2.80	20231102	2460	111.79	20230328	5360	-2.80	20231102	2460	111.79	20230328	0.29	N	085620	5000	8850 억		3234598	N	N	0	N	00	N
169	20231102	090558	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	5320	30	2	0.57	60694660	11526	2.32	5260	5320	5250	6870	3710	5290	5265.89	1.83	0	4580	5503	5396	5183	5076	4863	5450	5130	8851	1580	5000	3910	10	1	177016189	9417	18.34	0.62	12	0.01	290.00	8576.00	5320	20231102	0.00	2460	20230328	116.26	5320	0.00	20231102	2460	116.26	20230328	5320	0.00	20231102	2460	116.26	20230328	0.29	N	085620	5000	8850 억		3234598	N	N	0	N	00	N
170	20231101	160552	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	5290	240	2	4.75	2537436095	489807	175.41	5060	5290	4970	6560	3540	5050	5180.38	1.79	0	57205	5176	5112	5056	4992	4936	5110	4990	8851	1510	5000	3730	10	1	177016189	9364	18.24	0.62	12	0.28	290.00	8576.00	5290	20231101	0.00	2460	20230328	115.04	5290	0.00	20231101	2460	115.04	20230328	5290	0.00	20231101	2460	115.04	20230328	0.27	N	085620	5000	8850 억		3171197	N	N	1383	N	00	N
171	20231101	150550	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	5280	230	2	4.55	2295760425	444070	159.03	5060	5290	4970	6560	3540	5050	5169.82	1.79	0	60734	5176	5112	5056	4992	4936	5110	4990	8851	1510	5000	3730	10	1	177016189	9346	18.21	0.62	12	0.25	290.00	8576.00	5290	20231101	-0.19	2460	20230328	114.63	5290	-0.19	20231101	2460	114.63	20230328	5290	-0.19	20231101	2460	114.63	20230328	0.27	N	085620	5000	8850 억		3171197	N	N	1383	N	00	N
172	20231101	140548	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	5220	170	2	3.37	1775721965	345202	123.63	5060	5220	4970	6560	3540	5050	5144.01	1.79	0	52088	5176	5112	5056	4992	4936	5110	4990	8851	1510	5000	3730	10	1	177016189	9240	18.00	0.61	12	0.20	290.00	8576.00	5220	20231101	0.00	2460	20230328	112.20	5220	0.00	20231101	2460	112.20	20230328	5220	0.00	20231101	2460	112.20	20230328	0.27	N	085620	5000	8850 억		3171197	N	N	1383	N	00	N
173	20231101	130552	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	5180	130	2	2.57	1302369285	254061	90.99	5060	5200	4970	6560	3540	5050	5126.21	1.79	0	47707	5176	5112	5056	4992	4936	5110	4990	8851	1510	5000	3730	10	1	177016189	9169	17.86	0.60	12	0.14	290.00	8576.00	5200	20231101	-0.38	2460	20230328	110.57	5200	-0.38	20231101	2460	110.57	20230328	5200	-0.38	20231101	2460	110.57	20230328	0.27	N	085620	5000	8850 억		3171197	N	N	1383	N	00	N
174	20231101	120605	55	50.00	KOSPI	신고가	금융업	N	N	N	Y	50	N	5190	140	2	2.77	1230529585	240196	86.02	5060	5200	4970	6560	3540	5050	5123.02	1.79	0	46503	5176	5112	5056	4992	4936	5110	4990	8851	1510	5000	3730	10	1	177016189	9187	17.90	0.61	12	0.14	290.00	8576.00	5200	20231101	-0.19	2460	20230328	110.98	5200	-0.19	20231101	2460	110.98	20230328	5200	-0.19	20231101	2460	110.98	20230328	0.27	N	085620	5000	8850 억		3171197	N	N	1383	N	00	N
175	20231101	110608	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5100	50	2	0.99	474754885	93776	33.58	5060	5110	4970	6560	3540	5050	5062.65	1.79	0	28199	5176	5112	5056	4992	4936	5110	4990	8851	1510	5000	3730	10	1	177016189	9028	17.59	0.59	12	0.05	290.00	8576.00	5120	20231031	-0.39	2460	20230328	107.32	5120	-0.39	20231031	2460	107.32	20230328	5120	-0.39	20231031	2460	107.32	20230328	0.27	N	085620	5000	8850 억		3171197	N	N	1383	N	00	N
176	20231101	100600	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5030	-20	5	-0.40	179118135	35657	12.77	5060	5090	4970	6560	3540	5050	5023.37	1.79	0	-1127	5176	5112	5056	4992	4936	5110	4990	8851	1510	5000	3730	10	1	177016189	8904	17.34	0.59	12	0.02	290.00	8576.00	5120	20231031	-1.76	2460	20230328	104.47	5120	-1.76	20231031	2460	104.47	20230328	5120	-1.76	20231031	2460	104.47	20230328	0.27	N	085620	5000	8850 억		3171197	N	N	1383	N	00	N
177	20231101	090601	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	5040	-10	5	-0.20	15918590	3152	1.13	5060	5090	5010	6560	3540	5050	5050.31	1.79	0	-737	5176	5112	5056	4992	4936	5110	4990	8851	1510	5000	3730	10	1	177016189	8922	17.38	0.59	12	0.00	290.00	8576.00	5120	20231031	-1.56	2460	20230328	104.88	5120	-1.56	20231031	2460	104.88	20230328	5120	-1.56	20231031	2460	104.88	20230328	0.27	N	085620	5000	8850 억		3171197	N	N	1383	N	00	N