KissMeData/001270/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	160119	57	100.00	KOSPI		금융업	N	N	N	N		N	21950	-350	5	-1.57	14596950	657	62.22	22300	22300	21950	28950	15650	22300	22217.58	1.29	0	0	22733	22516	22233	22016	21733	22550	22050	518	6650	5000	15610	50	1	10369886	2276	6.94	0.39	12	0.01	3165.00	56342.00	23400	20230202	-6.20	17450	20221229	25.79	23400	-6.20	20230202	17600	24.72	20230103	23400	-6.20	20230202	17450	25.79	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
3	20231130	150119	57	100.00	KOSPI		금융업	N	N	N	N		N	22100	-200	5	-0.90	14289600	643	60.89	22300	22300	22000	28950	15650	22300	22223.33	1.29	0	0	22733	22516	22233	22016	21733	22550	22050	518	6650	5000	15610	50	1	10369886	2292	6.98	0.39	12	0.01	3165.00	56342.00	23400	20230202	-5.56	17450	20221229	26.65	23400	-5.56	20230202	17600	25.57	20230103	23400	-5.56	20230202	17450	26.65	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
4	20231130	140119	57	100.00	KOSPI		금융업	N	N	N	N		N	22200	-100	5	-0.45	11230600	504	47.73	22300	22300	22050	28950	15650	22300	22282.94	1.29	0	0	22733	22516	22233	22016	21733	22550	22050	518	6650	5000	15610	50	1	10369886	2302	7.01	0.39	12	0.00	3165.00	56342.00	23400	20230202	-5.13	17450	20221229	27.22	23400	-5.13	20230202	17600	26.14	20230103	23400	-5.13	20230202	17450	27.22	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
5	20231130	130118	57	100.00	KOSPI		금융업	N	N	N	N		N	22200	-100	5	-0.45	11186200	502	47.54	22300	22300	22050	28950	15650	22300	22283.27	1.29	0	0	22733	22516	22233	22016	21733	22550	22050	518	6650	5000	15610	50	1	10369886	2302	7.01	0.39	12	0.00	3165.00	56342.00	23400	20230202	-5.13	17450	20221229	27.22	23400	-5.13	20230202	17600	26.14	20230103	23400	-5.13	20230202	17450	27.22	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
6	20231130	120120	57	100.00	KOSPI		금융업	N	N	N	N		N	22300	0	3	0.00	10720000	481	45.55	22300	22300	22050	28950	15650	22300	22286.90	1.29	0	0	22733	22516	22233	22016	21733	22550	22050	518	6650	5000	15610	50	1	10369886	2312	7.05	0.40	12	0.00	3165.00	56342.00	23400	20230202	-4.70	17450	20221229	27.79	23400	-4.70	20230202	17600	26.70	20230103	23400	-4.70	20230202	17450	27.79	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
7	20231130	110118	57	100.00	KOSPI		금융업	N	N	N	N		N	22300	0	3	0.00	10630800	477	45.17	22300	22300	22050	28950	15650	22300	22286.79	1.29	0	0	22733	22516	22233	22016	21733	22550	22050	518	6650	5000	15610	50	1	10369886	2312	7.05	0.40	12	0.00	3165.00	56342.00	23400	20230202	-4.70	17450	20221229	27.79	23400	-4.70	20230202	17600	26.70	20230103	23400	-4.70	20230202	17450	27.79	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
8	20231130	100119	57	100.00	KOSPI		금융업	N	N	N	N		N	22300	0	3	0.00	7693450	345	32.67	22300	22300	22250	28950	15650	22300	22299.86	1.29	0	0	22733	22516	22233	22016	21733	22550	22050	518	6650	5000	15610	50	1	10369886	2312	7.05	0.40	12	0.00	3165.00	56342.00	23400	20230202	-4.70	17450	20221229	27.79	23400	-4.70	20230202	17600	26.70	20230103	23400	-4.70	20230202	17450	27.79	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
9	20231130	090119	57	100.00	KOSPI		금융업	N	N	N	N		N	22300	0	3	0.00	3144300	141	13.35	22300	22300	22300	28950	15650	22300	22300.00	1.29	0	0	22733	22516	22233	22016	21733	22550	22050	518	6650	5000	15610	50	1	10369886	2312	7.05	0.40	12	0.00	3165.00	56342.00	23400	20230202	-4.70	17450	20221229	27.79	23400	-4.70	20230202	17600	26.70	20230103	23400	-4.70	20230202	17450	27.79	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
10	20231129	160118	57	100.00	KOSPI		금융업	N	N	N	N		N	22300	0	3	0.00	23342900	1056	293.33	22300	22450	21950	28950	15650	22300	22105.02	1.29	0	0	22433	22366	22233	22166	22033	22400	22200	518	6650	5000	15610	50	1	10369886	2312	7.05	0.40	12	0.01	3165.00	56342.00	23400	20230202	-4.70	17450	20221229	27.79	23400	-4.70	20230202	17600	26.70	20230103	23400	-4.70	20230202	17450	27.79	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
11	20231129	150119	57	100.00	KOSPI		금융업	N	N	N	N		N	22250	-50	5	-0.22	21269050	963	267.50	22300	22450	21950	28950	15650	22300	22086.24	1.29	0	68	22433	22366	22233	22166	22033	22400	22200	518	6650	5000	15610	50	1	10369886	2307	7.03	0.39	12	0.01	3165.00	56342.00	23400	20230202	-4.91	17450	20221229	27.51	23400	-4.91	20230202	17600	26.42	20230103	23400	-4.91	20230202	17450	27.51	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
12	20231129	140118	57	100.00	KOSPI		금융업	N	N	N	N		N	22000	-300	5	-1.35	19222250	870	241.67	22300	22450	21950	28950	15650	22300	22094.54	1.29	0	68	22433	22366	22233	22166	22033	22400	22200	518	6650	5000	15610	50	1	10369886	2281	6.95	0.39	12	0.01	3165.00	56342.00	23400	20230202	-5.98	17450	20221229	26.07	23400	-5.98	20230202	17600	25.00	20230103	23400	-5.98	20230202	17450	26.07	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
13	20231129	130120	57	100.00	KOSPI		금융업	N	N	N	N		N	22300	0	3	0.00	18846450	853	236.94	22300	22450	21950	28950	15650	22300	22094.31	1.29	0	68	22433	22366	22233	22166	22033	22400	22200	518	6650	5000	15610	50	1	10369886	2312	7.05	0.40	12	0.01	3165.00	56342.00	23400	20230202	-4.70	17450	20221229	27.79	23400	-4.70	20230202	17600	26.70	20230103	23400	-4.70	20230202	17450	27.79	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
14	20231129	120119	57	100.00	KOSPI		금융업	N	N	N	N		N	22300	0	3	0.00	18824150	852	236.67	22300	22450	21950	28950	15650	22300	22094.07	1.29	0	68	22433	22366	22233	22166	22033	22400	22200	518	6650	5000	15610	50	1	10369886	2312	7.05	0.40	12	0.01	3165.00	56342.00	23400	20230202	-4.70	17450	20221229	27.79	23400	-4.70	20230202	17600	26.70	20230103	23400	-4.70	20230202	17450	27.79	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
15	20231129	110118	57	100.00	KOSPI		금융업	N	N	N	N		N	22000	-300	5	-1.35	18357600	831	230.83	22300	22450	21950	28950	15650	22300	22090.97	1.29	0	68	22433	22366	22233	22166	22033	22400	22200	518	6650	5000	15610	50	1	10369886	2281	6.95	0.39	12	0.01	3165.00	56342.00	23400	20230202	-5.98	17450	20221229	26.07	23400	-5.98	20230202	17600	25.00	20230103	23400	-5.98	20230202	17450	26.07	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
16	20231129	100118	57	100.00	KOSPI		금융업	N	N	N	N		N	22100	-200	5	-0.90	3719650	167	46.39	22300	22450	22100	28950	15650	22300	22273.35	1.29	0	0	22433	22366	22233	22166	22033	22400	22200	518	6650	5000	15610	50	1	10369886	2292	6.98	0.39	12	0.00	3165.00	56342.00	23400	20230202	-5.56	17450	20221229	26.65	23400	-5.56	20230202	17600	25.57	20230103	23400	-5.56	20230202	17450	26.65	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
17	20231129	090118	57	100.00	KOSPI		금융업	N	N	N	N		N	22300	0	3	0.00	0	0	0.00	0	0	0	28950	15650	22300	0.00	1.29	0	0	22433	22366	22233	22166	22033	22400	22200	518	6650	5000	15610	50	1	10369886	2312	7.05	0.40	12	0.00	3165.00	56342.00	23400	20230202	-4.70	17450	20221229	27.79	23400	-4.70	20230202	17600	26.70	20230103	23400	-4.70	20230202	17450	27.79	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
18	20231128	160119	57	100.00	KOSPI		금융업	N	N	N	N		N	22300	200	2	0.90	7982900	360	79.12	22100	22300	22100	28700	15500	22100	22174.02	1.29	0	39	22433	22266	22183	22016	21933	22225	21975	518	6600	5000	15470	50	1	10369886	2312	7.05	0.40	12	0.00	3165.00	56342.00	23400	20230202	-4.70	17450	20221229	27.79	23400	-4.70	20230202	17600	26.70	20230103	23400	-4.70	20230202	17450	27.79	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
19	20231128	150116	57	100.00	KOSPI		금융업	N	N	N	N		N	22200	100	2	0.45	6868000	310	68.13	22100	22300	22100	28700	15500	22100	22154.84	1.29	0	-1	22433	22266	22183	22016	21933	22225	21975	518	6600	5000	15470	50	1	10369886	2302	7.01	0.39	12	0.00	3165.00	56342.00	23400	20230202	-5.13	17450	20221229	27.22	23400	-5.13	20230202	17600	26.14	20230103	23400	-5.13	20230202	17450	27.22	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
20	20231128	140118	57	100.00	KOSPI		금융업	N	N	N	N		N	22250	150	2	0.68	5220400	236	51.87	22100	22300	22100	28700	15500	22100	22120.34	1.29	0	0	22433	22266	22183	22016	21933	22225	21975	518	6600	5000	15470	50	1	10369886	2307	7.03	0.39	12	0.00	3165.00	56342.00	23400	20230202	-4.91	17450	20221229	27.51	23400	-4.91	20230202	17600	26.42	20230103	23400	-4.91	20230202	17450	27.51	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
21	20231128	130119	57	100.00	KOSPI		금융업	N	N	N	N		N	22150	50	2	0.23	5175950	234	51.43	22100	22300	22100	28700	15500	22100	22119.44	1.29	0	0	22433	22266	22183	22016	21933	22225	21975	518	6600	5000	15470	50	1	10369886	2297	7.00	0.39	12	0.00	3165.00	56342.00	23400	20230202	-5.34	17450	20221229	26.93	23400	-5.34	20230202	17600	25.85	20230103	23400	-5.34	20230202	17450	26.93	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
22	20231128	120118	57	100.00	KOSPI		금융업	N	N	N	N		N	22150	50	2	0.23	4710800	213	46.81	22100	22300	22100	28700	15500	22100	22116.43	1.29	0	0	22433	22266	22183	22016	21933	22225	21975	518	6600	5000	15470	50	1	10369886	2297	7.00	0.39	12	0.00	3165.00	56342.00	23400	20230202	-5.34	17450	20221229	26.93	23400	-5.34	20230202	17600	25.85	20230103	23400	-5.34	20230202	17450	26.93	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
23	20231128	110119	57	100.00	KOSPI		금융업	N	N	N	N		N	22100	0	3	0.00	3647500	165	36.26	22100	22300	22100	28700	15500	22100	22106.06	1.29	0	0	22433	22266	22183	22016	21933	22225	21975	518	6600	5000	15470	50	1	10369886	2292	6.98	0.39	12	0.00	3165.00	56342.00	23400	20230202	-5.56	17450	20221229	26.65	23400	-5.56	20230202	17600	25.57	20230103	23400	-5.56	20230202	17450	26.65	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
24	20231128	100118	57	100.00	KOSPI		금융업	N	N	N	N		N	22300	200	2	0.90	2321500	105	23.08	22100	22300	22100	28700	15500	22100	22109.52	1.29	0	0	22433	22266	22183	22016	21933	22225	21975	518	6600	5000	15470	50	1	10369886	2312	7.05	0.40	12	0.00	3165.00	56342.00	23400	20230202	-4.70	17450	20221229	27.79	23400	-4.70	20230202	17600	26.70	20230103	23400	-4.70	20230202	17450	27.79	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
25	20231128	090118	57	100.00	KOSPI		금융업	N	N	N	N		N	22100	0	3	0.00	0	0	0.00	0	0	0	28700	15500	22100	0.00	1.29	0	0	22433	22266	22183	22016	21933	22225	21975	518	6600	5000	15470	50	1	10369886	2292	6.98	0.39	12	0.00	3165.00	56342.00	23400	20230202	-5.56	17450	20221229	26.65	23400	-5.56	20230202	17600	25.57	20230103	23400	-5.56	20230202	17450	26.65	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
26	20231127	160119	57	100.00	KOSPI		금융업	N	N	N	N		N	22100	0	3	0.00	10084850	455	26.95	22350	22350	22100	28700	15500	22100	22164.51	1.29	0	0	22833	22466	22283	21916	21733	22375	21825	518	6600	5000	15470	50	1	10369886	2292	6.98	0.39	12	0.00	3165.00	56342.00	23400	20230202	-5.56	17450	20221229	26.65	23400	-5.56	20230202	17600	25.57	20230103	23400	-5.56	20230202	17450	26.65	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
27	20231127	150118	57	100.00	KOSPI		금융업	N	N	N	N		N	22300	200	2	0.90	8515750	384	22.75	22350	22350	22100	28700	15500	22100	22176.43	1.29	0	0	22833	22466	22283	21916	21733	22375	21825	518	6600	5000	15470	50	1	10369886	2312	7.05	0.40	12	0.00	3165.00	56342.00	23400	20230202	-4.70	17450	20221229	27.79	23400	-4.70	20230202	17600	26.70	20230103	23400	-4.70	20230202	17450	27.79	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
28	20231127	140118	57	100.00	KOSPI		금융업	N	N	N	N		N	22300	200	2	0.90	8515750	384	22.75	22350	22350	22100	28700	15500	22100	22176.43	1.29	0	0	22833	22466	22283	21916	21733	22375	21825	518	6600	5000	15470	50	1	10369886	2312	7.05	0.40	12	0.00	3165.00	56342.00	23400	20230202	-4.70	17450	20221229	27.79	23400	-4.70	20230202	17600	26.70	20230103	23400	-4.70	20230202	17450	27.79	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
29	20231127	130119	57	100.00	KOSPI		금융업	N	N	N	N		N	22300	200	2	0.90	8515750	384	22.75	22350	22350	22100	28700	15500	22100	22176.43	1.29	0	0	22833	22466	22283	21916	21733	22375	21825	518	6600	5000	15470	50	1	10369886	2312	7.05	0.40	12	0.00	3165.00	56342.00	23400	20230202	-4.70	17450	20221229	27.79	23400	-4.70	20230202	17600	26.70	20230103	23400	-4.70	20230202	17450	27.79	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
30	20231127	120119	57	100.00	KOSPI		금융업	N	N	N	N		N	22150	50	2	0.23	3761650	169	10.01	22350	22350	22150	28700	15500	22100	22258.28	1.29	0	0	22833	22466	22283	21916	21733	22375	21825	518	6600	5000	15470	50	1	10369886	2297	7.00	0.39	12	0.00	3165.00	56342.00	23400	20230202	-5.34	17450	20221229	26.93	23400	-5.34	20230202	17600	25.85	20230103	23400	-5.34	20230202	17450	26.93	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
31	20231127	110118	57	100.00	KOSPI		금융업	N	N	N	N		N	22300	200	2	0.90	2654150	119	7.05	22350	22350	22150	28700	15500	22100	22303.78	1.29	0	0	22833	22466	22283	21916	21733	22375	21825	518	6600	5000	15470	50	1	10369886	2312	7.05	0.40	12	0.00	3165.00	56342.00	23400	20230202	-4.70	17450	20221229	27.79	23400	-4.70	20230202	17600	26.70	20230103	23400	-4.70	20230202	17450	27.79	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
32	20231127	100117	57	100.00	KOSPI		금융업	N	N	N	N		N	22350	250	2	1.13	1895950	85	5.04	22350	22350	22150	28700	15500	22100	22305.29	1.29	0	0	22833	22466	22283	21916	21733	22375	21825	518	6600	5000	15470	50	1	10369886	2318	7.06	0.40	12	0.00	3165.00	56342.00	23400	20230202	-4.49	17450	20221229	28.08	23400	-4.49	20230202	17600	26.99	20230103	23400	-4.49	20230202	17450	28.08	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
33	20231127	090117	57	100.00	KOSPI		금융업	N	N	N	N		N	22100	0	3	0.00	0	0	0.00	0	0	0	28700	15500	22100	0.00	1.29	0	0	22833	22466	22283	21916	21733	22375	21825	518	6600	5000	15470	50	1	10369886	2292	6.98	0.39	12	0.00	3165.00	56342.00	23400	20230202	-5.56	17450	20221229	26.65	23400	-5.56	20230202	17600	25.57	20230103	23400	-5.56	20230202	17450	26.65	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
34	20231124	160118	57	100.00	KOSPI		금융업	N	N	N	N		N	22100	-250	5	-1.12	37691400	1688	249.70	22350	22650	22100	29050	15650	22350	22329.03	1.29	0	3	22516	22432	22266	22182	22016	22475	22225	518	6700	5000	15640	50	1	10369886	2292	6.98	0.39	12	0.02	3165.00	56342.00	23400	20230202	-5.56	17450	20221229	26.65	23400	-5.56	20230202	17600	25.57	20230103	23400	-5.56	20230202	17450	26.65	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
35	20231124	150119	57	100.00	KOSPI		금융업	N	N	N	N		N	22350	0	3	0.00	32055900	1433	211.98	22350	22650	22100	29050	15650	22350	22369.78	1.29	0	243	22516	22432	22266	22182	22016	22475	22225	518	6700	5000	15640	50	1	10369886	2318	7.06	0.40	12	0.01	3165.00	56342.00	23400	20230202	-4.49	17450	20221229	28.08	23400	-4.49	20230202	17600	26.99	20230103	23400	-4.49	20230202	17450	28.08	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
36	20231124	140118	57	100.00	KOSPI		금융업	N	N	N	N		N	22350	0	3	0.00	32033550	1432	211.83	22350	22650	22100	29050	15650	22350	22369.80	1.29	0	244	22516	22432	22266	22182	22016	22475	22225	518	6700	5000	15640	50	1	10369886	2318	7.06	0.40	12	0.01	3165.00	56342.00	23400	20230202	-4.49	17450	20221229	28.08	23400	-4.49	20230202	17600	26.99	20230103	23400	-4.49	20230202	17450	28.08	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
37	20231124	130118	57	100.00	KOSPI		금융업	N	N	N	N		N	22350	0	3	0.00	31988850	1430	211.54	22350	22650	22100	29050	15650	22350	22369.83	1.29	0	245	22516	22432	22266	22182	22016	22475	22225	518	6700	5000	15640	50	1	10369886	2318	7.06	0.40	12	0.01	3165.00	56342.00	23400	20230202	-4.49	17450	20221229	28.08	23400	-4.49	20230202	17600	26.99	20230103	23400	-4.49	20230202	17450	28.08	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
38	20231124	120118	57	100.00	KOSPI		금융업	N	N	N	N		N	22250	-100	5	-0.45	30766250	1375	203.40	22350	22650	22100	29050	15650	22350	22375.45	1.29	0	241	22516	22432	22266	22182	22016	22475	22225	518	6700	5000	15640	50	1	10369886	2307	7.03	0.39	12	0.01	3165.00	56342.00	23400	20230202	-4.91	17450	20221229	27.51	23400	-4.91	20230202	17600	26.42	20230103	23400	-4.91	20230202	17450	27.51	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
39	20231124	110119	57	100.00	KOSPI		금융업	N	N	N	N		N	22250	-100	5	-0.45	30721750	1373	203.11	22350	22650	22100	29050	15650	22350	22375.64	1.29	0	241	22516	22432	22266	22182	22016	22475	22225	518	6700	5000	15640	50	1	10369886	2307	7.03	0.39	12	0.01	3165.00	56342.00	23400	20230202	-4.91	17450	20221229	27.51	23400	-4.91	20230202	17600	26.42	20230103	23400	-4.91	20230202	17450	27.51	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
40	20231124	100118	57	100.00	KOSPI		금융업	N	N	N	N		N	22250	-100	5	-0.45	27276000	1218	180.18	22350	22650	22200	29050	15650	22350	22394.09	1.29	0	241	22516	22432	22266	22182	22016	22475	22225	518	6700	5000	15640	50	1	10369886	2307	7.03	0.39	12	0.01	3165.00	56342.00	23400	20230202	-4.91	17450	20221229	27.51	23400	-4.91	20230202	17600	26.42	20230103	23400	-4.91	20230202	17450	27.51	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
41	20231124	090117	57	100.00	KOSPI		금융업	N	N	N	N		N	22350	0	3	0.00	3218400	144	21.30	22350	22350	22350	29050	15650	22350	22350.00	1.29	0	0	22516	22432	22266	22182	22016	22475	22225	518	6700	5000	15640	50	1	10369886	2318	7.06	0.40	12	0.00	3165.00	56342.00	23400	20230202	-4.49	17450	20221229	28.08	23400	-4.49	20230202	17600	26.99	20230103	23400	-4.49	20230202	17450	28.08	20221229	0.00	N	001270	5000	518 억		133523	N	N	0	N	00	N
42	20231123	160117	57	100.00	KOSPI		금융업	N	N	N	N		N	22350	50	2	0.22	14982650	676	91.60	22200	22350	22100	28950	15650	22300	22163.41	1.29	0	2	22500	22400	22300	22200	22100	22450	22250	518	6650	5000	15610	50	1	10369886	2318	7.06	0.40	12	0.01	3165.00	56342.00	23400	20230202	-4.49	17450	20221229	28.08	23400	-4.49	20230202	17600	26.99	20230103	23400	-4.49	20230202	17450	28.08	20221229	0.00	N	001270	5000	518 억		133523	N	N	1	N	00	N
43	20231123	150118	57	100.00	KOSPI		금융업	N	N	N	N		N	22150	-150	5	-0.67	12829600	579	78.46	22200	22200	22100	28950	15650	22300	22158.20	1.29	0	0	22500	22400	22300	22200	22100	22450	22250	518	6650	5000	15610	50	1	10369886	2297	7.00	0.39	12	0.01	3165.00	56342.00	23400	20230202	-5.34	17450	20221229	26.93	23400	-5.34	20230202	17600	25.85	20230103	23400	-5.34	20230202	17450	26.93	20221229	0.00	N	001270	5000	518 억		133523	N	N	1	N	00	N
44	20231123	140118	57	100.00	KOSPI		금융업	N	N	N	N		N	22200	-100	5	-0.45	12674250	572	77.51	22200	22200	22100	28950	15650	22300	22157.78	1.29	0	0	22500	22400	22300	22200	22100	22450	22250	518	6650	5000	15610	50	1	10369886	2302	7.01	0.39	12	0.01	3165.00	56342.00	23400	20230202	-5.13	17450	20221229	27.22	23400	-5.13	20230202	17600	26.14	20230103	23400	-5.13	20230202	17450	27.22	20221229	0.00	N	001270	5000	518 억		133523	N	N	1	N	00	N
45	20231123	130119	57	100.00	KOSPI		금융업	N	N	N	N		N	22100	-200	5	-0.90	4190700	189	25.61	22200	22200	22100	28950	15650	22300	22173.02	1.29	0	0	22500	22400	22300	22200	22100	22450	22250	518	6650	5000	15610	50	1	10369886	2292	6.98	0.39	12	0.00	3165.00	56342.00	23400	20230202	-5.56	17450	20221229	26.65	23400	-5.56	20230202	17600	25.57	20230103	23400	-5.56	20230202	17450	26.65	20221229	0.00	N	001270	5000	518 억		133523	N	N	1	N	00	N
46	20231123	120117	57	100.00	KOSPI		금융업	N	N	N	N		N	22100	-200	5	-0.90	3837100	173	23.44	22200	22200	22100	28950	15650	22300	22179.77	1.29	0	0	22500	22400	22300	22200	22100	22450	22250	518	6650	5000	15610	50	1	10369886	2292	6.98	0.39	12	0.00	3165.00	56342.00	23400	20230202	-5.56	17450	20221229	26.65	23400	-5.56	20230202	17600	25.57	20230103	23400	-5.56	20230202	17450	26.65	20221229	0.00	N	001270	5000	518 억		133523	N	N	1	N	00	N
47	20231123	110117	57	100.00	KOSPI		금융업	N	N	N	N		N	22200	-100	5	-0.45	3726600	168	22.76	22200	22200	22100	28950	15650	22300	22182.14	1.29	0	0	22500	22400	22300	22200	22100	22450	22250	518	6650	5000	15610	50	1	10369886	2302	7.01	0.39	12	0.00	3165.00	56342.00	23400	20230202	-5.13	17450	20221229	27.22	23400	-5.13	20230202	17600	26.14	20230103	23400	-5.13	20230202	17450	27.22	20221229	0.00	N	001270	5000	518 억		133523	N	N	1	N	00	N
48	20231123	100118	57	100.00	KOSPI		금융업	N	N	N	N		N	22100	-200	5	-0.90	3593400	162	21.95	22200	22200	22100	28950	15650	22300	22181.48	1.29	0	0	22500	22400	22300	22200	22100	22450	22250	518	6650	5000	15610	50	1	10369886	2292	6.98	0.39	12	0.00	3165.00	56342.00	23400	20230202	-5.56	17450	20221229	26.65	23400	-5.56	20230202	17600	25.57	20230103	23400	-5.56	20230202	17450	26.65	20221229	0.00	N	001270	5000	518 억		133523	N	N	1	N	00	N
49	20231123	090118	57	100.00	KOSPI		금융업	N	N	N	N		N	22300	0	3	0.00	0	0	0.00	0	0	0	28950	15650	22300	0.00	1.29	0	0	22500	22400	22300	22200	22100	22450	22250	518	6650	5000	15610	50	1	10369886	2312	7.05	0.40	12	0.00	3165.00	56342.00	23400	20230202	-4.70	17450	20221229	27.79	23400	-4.70	20230202	17600	26.70	20230103	23400	-4.70	20230202	17450	27.79	20221229	0.00	N	001270	5000	518 억		133523	N	N	1	N	00	N
50	20231122	160117	57	100.00	KOSPI		금융업	N	N	N	N		N	22300	100	2	0.45	16462550	738	354.81	22200	22400	22200	28850	15550	22200	22306.98	1.29	0	177	22400	22300	22250	22150	22100	22275	22125	518	6650	5000	15540	50	1	10369886	2312	7.05	0.40	12	0.01	3165.00	56342.00	23400	20230202	-4.70	17450	20221229	27.79	23400	-4.70	20230202	17600	26.70	20230103	23400	-4.70	20230202	17450	27.79	20221229	0.00	N	001270	5000	518 억		133524	N	N	1	N	00	N
51	20231122	150118	57	100.00	KOSPI		금융업	N	N	N	N		N	22300	100	2	0.45	16284150	730	350.96	22200	22400	22200	28850	15550	22200	22307.05	1.29	0	177	22400	22300	22250	22150	22100	22275	22125	518	6650	5000	15540	50	1	10369886	2312	7.05	0.40	12	0.01	3165.00	56342.00	23400	20230202	-4.70	17450	20221229	27.79	23400	-4.70	20230202	17600	26.70	20230103	23400	-4.70	20230202	17450	27.79	20221229	0.00	N	001270	5000	518 억		133524	N	N	2	N	00	N
52	20231122	140117	57	100.00	KOSPI		금융업	N	N	N	N		N	22400	200	2	0.90	14544050	652	313.46	22200	22400	22200	28850	15550	22200	22306.83	1.29	0	177	22400	22300	22250	22150	22100	22275	22125	518	6650	5000	15540	50	1	10369886	2323	7.08	0.40	12	0.01	3165.00	56342.00	23400	20230202	-4.27	17450	20221229	28.37	23400	-4.27	20230202	17600	27.27	20230103	23400	-4.27	20230202	17450	28.37	20221229	0.00	N	001270	5000	518 억		133524	N	N	2	N	00	N
53	20231122	130121	57	100.00	KOSPI		금융업	N	N	N	N		N	22250	50	2	0.23	7247600	326	156.73	22200	22350	22200	28850	15550	22200	22231.90	1.29	0	105	22400	22300	22250	22150	22100	22275	22125	518	6650	5000	15540	50	1	10369886	2307	7.03	0.39	12	0.00	3165.00	56342.00	23400	20230202	-4.91	17450	20221229	27.51	23400	-4.91	20230202	17600	26.42	20230103	23400	-4.91	20230202	17450	27.51	20221229	0.00	N	001270	5000	518 억		133524	N	N	2	N	00	N
54	20231122	120119	57	100.00	KOSPI		금융업	N	N	N	N		N	22200	0	3	0.00	7225350	325	156.25	22200	22350	22200	28850	15550	22200	22231.85	1.29	0	105	22400	22300	22250	22150	22100	22275	22125	518	6650	5000	15540	50	1	10369886	2302	7.01	0.39	12	0.00	3165.00	56342.00	23400	20230202	-5.13	17450	20221229	27.22	23400	-5.13	20230202	17600	26.14	20230103	23400	-5.13	20230202	17450	27.22	20221229	0.00	N	001270	5000	518 억		133524	N	N	2	N	00	N
55	20231122	110120	57	100.00	KOSPI		금융업	N	N	N	N		N	22300	100	2	0.45	5221200	235	112.98	22200	22300	22200	28850	15550	22200	22217.87	1.29	0	35	22400	22300	22250	22150	22100	22275	22125	518	6650	5000	15540	50	1	10369886	2312	7.05	0.40	12	0.00	3165.00	56342.00	23400	20230202	-4.70	17450	20221229	27.79	23400	-4.70	20230202	17600	26.70	20230103	23400	-4.70	20230202	17450	27.79	20221229	0.00	N	001270	5000	518 억		133524	N	N	2	N	00	N
56	20231122	100117	57	100.00	KOSPI		금융업	N	N	N	N		N	22300	100	2	0.45	4351500	196	94.23	22200	22300	22200	28850	15550	22200	22201.53	1.29	0	-1	22400	22300	22250	22150	22100	22275	22125	518	6650	5000	15540	50	1	10369886	2312	7.05	0.40	12	0.00	3165.00	56342.00	23400	20230202	-4.70	17450	20221229	27.79	23400	-4.70	20230202	17600	26.70	20230103	23400	-4.70	20230202	17450	27.79	20221229	0.00	N	001270	5000	518 억		133524	N	N	2	N	00	N
57	20231122	090116	57	100.00	KOSPI		금융업	N	N	N	N		N	22200	0	3	0.00	0	0	0.00	0	0	0	28850	15550	22200	0.00	1.29	0	0	22400	22300	22250	22150	22100	22275	22125	518	6650	5000	15540	50	1	10369886	2302	7.01	0.39	12	0.00	3165.00	56342.00	23400	20230202	-5.13	17450	20221229	27.22	23400	-5.13	20230202	17600	26.14	20230103	23400	-5.13	20230202	17450	27.22	20221229	0.00	N	001270	5000	518 억		133524	N	N	2	N	00	N
58	20231121	160118	57	100.00	KOSPI		금융업	N	N	N	N		N	22200	0	3	0.00	4620950	208	68.65	22200	22350	22200	28850	15550	22200	22216.11	1.29	0	-8	22400	22300	22250	22150	22100	22275	22125	518	6650	5000	15540	50	1	10369886	2302	7.01	0.39	12	0.00	3165.00	56342.00	23400	20230202	-5.13	17450	20221229	27.22	23400	-5.13	20230202	17600	26.14	20230103	23400	-5.13	20230202	17450	27.22	20221229	0.00	N	001270	5000	518 억		133532	N	N	2	N	00	N
59	20231121	150117	57	100.00	KOSPI		금융업	N	N	N	N		N	22250	50	2	0.23	4487750	202	66.67	22200	22350	22200	28850	15550	22200	22216.58	1.29	0	-7	22400	22300	22250	22150	22100	22275	22125	518	6650	5000	15540	50	1	10369886	2307	7.03	0.39	12	0.00	3165.00	56342.00	23400	20230202	-4.91	17450	20221229	27.51	23400	-4.91	20230202	17600	26.42	20230103	23400	-4.91	20230202	17450	27.51	20221229	0.00	N	001270	5000	518 억		133532	N	N	3	N	00	N
60	20231121	140116	57	100.00	KOSPI		금융업	N	N	N	N		N	22250	50	2	0.23	3000050	135	44.55	22200	22350	22200	28850	15550	22200	22222.59	1.29	0	-6	22400	22300	22250	22150	22100	22275	22125	518	6650	5000	15540	50	1	10369886	2307	7.03	0.39	12	0.00	3165.00	56342.00	23400	20230202	-4.91	17450	20221229	27.51	23400	-4.91	20230202	17600	26.42	20230103	23400	-4.91	20230202	17450	27.51	20221229	0.00	N	001270	5000	518 억		133532	N	N	3	N	00	N
61	20231121	130117	57	100.00	KOSPI		금융업	N	N	N	N		N	22250	50	2	0.23	2200150	99	32.67	22200	22350	22200	28850	15550	22200	22223.74	1.29	0	-5	22400	22300	22250	22150	22100	22275	22125	518	6650	5000	15540	50	1	10369886	2307	7.03	0.39	12	0.00	3165.00	56342.00	23400	20230202	-4.91	17450	20221229	27.51	23400	-4.91	20230202	17600	26.42	20230103	23400	-4.91	20230202	17450	27.51	20221229	0.00	N	001270	5000	518 억		133532	N	N	3	N	00	N
62	20231121	120117	57	100.00	KOSPI		금융업	N	N	N	N		N	22300	100	2	0.45	2155650	97	32.01	22200	22350	22200	28850	15550	22200	22223.20	1.29	0	-5	22400	22300	22250	22150	22100	22275	22125	518	6650	5000	15540	50	1	10369886	2312	7.05	0.40	12	0.00	3165.00	56342.00	23400	20230202	-4.70	17450	20221229	27.79	23400	-4.70	20230202	17600	26.70	20230103	23400	-4.70	20230202	17450	27.79	20221229	0.00	N	001270	5000	518 억		133532	N	N	3	N	00	N
63	20231121	110117	57	100.00	KOSPI		금융업	N	N	N	N		N	22250	50	2	0.23	1999550	90	29.70	22200	22350	22200	28850	15550	22200	22217.22	1.29	0	-5	22400	22300	22250	22150	22100	22275	22125	518	6650	5000	15540	50	1	10369886	2307	7.03	0.39	12	0.00	3165.00	56342.00	23400	20230202	-4.91	17450	20221229	27.51	23400	-4.91	20230202	17600	26.42	20230103	23400	-4.91	20230202	17450	27.51	20221229	0.00	N	001270	5000	518 억		133532	N	N	3	N	00	N
64	20231121	100115	57	100.00	KOSPI		금융업	N	N	N	N		N	22300	100	2	0.45	1932800	87	28.71	22200	22350	22200	28850	15550	22200	22216.09	1.29	0	-5	22400	22300	22250	22150	22100	22275	22125	518	6650	5000	15540	50	1	10369886	2312	7.05	0.40	12	0.00	3165.00	56342.00	23400	20230202	-4.70	17450	20221229	27.79	23400	-4.70	20230202	17600	26.70	20230103	23400	-4.70	20230202	17450	27.79	20221229	0.00	N	001270	5000	518 억		133532	N	N	3	N	00	N
65	20231121	090117	57	100.00	KOSPI		금융업	N	N	N	N		N	22200	0	3	0.00	0	0	0.00	0	0	0	28850	15550	22200	0.00	1.29	0	0	22400	22300	22250	22150	22100	22275	22125	518	6650	5000	15540	50	1	10369886	2302	7.01	0.39	12	0.00	3165.00	56342.00	23400	20230202	-5.13	17450	20221229	27.22	23400	-5.13	20230202	17600	26.14	20230103	23400	-5.13	20230202	17450	27.22	20221229	0.00	N	001270	5000	518 억		133532	N	N	3	N	00	N
66	20231120	160117	57	100.00	KOSPI		금융업	N	N	N	N		N	22200	50	2	0.23	6744700	303	45.70	22300	22350	22200	28750	15550	22150	22272.40	1.29	0	0	22383	22266	22133	22016	21883	22325	22075	518	6600	5000	15500	50	1	10369886	2302	7.01	0.39	12	0.00	3165.00	56342.00	23400	20230202	-5.13	17450	20221229	27.22	23400	-5.13	20230202	17600	26.14	20230103	23400	-5.13	20230202	17450	27.22	20221229	0.00	N	001270	5000	518 억		133532	N	N	3	N	00	N
67	20231120	150117	57	100.00	KOSPI		금융업	N	N	N	N		N	22300	150	2	0.68	5235100	235	35.44	22300	22350	22250	28750	15550	22150	22277.02	1.29	0	0	22383	22266	22133	22016	21883	22325	22075	518	6600	5000	15500	50	1	10369886	2312	7.05	0.40	12	0.00	3165.00	56342.00	23400	20230202	-4.70	17450	20221229	27.79	23400	-4.70	20230202	17600	26.70	20230103	23400	-4.70	20230202	17450	27.79	20221229	0.00	N	001270	5000	518 억		133532	N	N	0	N	00	N
68	20231120	140117	57	100.00	KOSPI		금융업	N	N	N	N		N	22300	150	2	0.68	3138900	141	21.27	22300	22350	22250	28750	15550	22150	22261.70	1.29	0	0	22383	22266	22133	22016	21883	22325	22075	518	6600	5000	15500	50	1	10369886	2312	7.05	0.40	12	0.00	3165.00	56342.00	23400	20230202	-4.70	17450	20221229	27.79	23400	-4.70	20230202	17600	26.70	20230103	23400	-4.70	20230202	17450	27.79	20221229	0.00	N	001270	5000	518 억		133532	N	N	0	N	00	N
69	20231120	130117	57	100.00	KOSPI		금융업	N	N	N	N		N	22250	100	2	0.45	3027400	136	20.51	22300	22350	22250	28750	15550	22150	22260.29	1.29	0	0	22383	22266	22133	22016	21883	22325	22075	518	6600	5000	15500	50	1	10369886	2307	7.03	0.39	12	0.00	3165.00	56342.00	23400	20230202	-4.91	17450	20221229	27.51	23400	-4.91	20230202	17600	26.42	20230103	23400	-4.91	20230202	17450	27.51	20221229	0.00	N	001270	5000	518 억		133532	N	N	0	N	00	N
70	20231120	120116	57	100.00	KOSPI		금융업	N	N	N	N		N	22300	150	2	0.68	2048300	92	13.88	22300	22350	22250	28750	15550	22150	22264.13	1.29	0	0	22383	22266	22133	22016	21883	22325	22075	518	6600	5000	15500	50	1	10369886	2312	7.05	0.40	12	0.00	3165.00	56342.00	23400	20230202	-4.70	17450	20221229	27.79	23400	-4.70	20230202	17600	26.70	20230103	23400	-4.70	20230202	17450	27.79	20221229	0.00	N	001270	5000	518 억		133532	N	N	0	N	00	N
71	20231120	110117	57	100.00	KOSPI		금융업	N	N	N	N		N	22250	100	2	0.45	2003750	90	13.57	22300	22350	22250	28750	15550	22150	22263.89	1.29	0	0	22383	22266	22133	22016	21883	22325	22075	518	6600	5000	15500	50	1	10369886	2307	7.03	0.39	12	0.00	3165.00	56342.00	23400	20230202	-4.91	17450	20221229	27.51	23400	-4.91	20230202	17600	26.42	20230103	23400	-4.91	20230202	17450	27.51	20221229	0.00	N	001270	5000	518 억		133532	N	N	0	N	00	N
72	20231120	100117	57	100.00	KOSPI		금융업	N	N	N	N		N	22300	150	2	0.68	668700	30	4.52	22300	22350	22250	28750	15550	22150	22290.00	1.29	0	0	22383	22266	22133	22016	21883	22325	22075	518	6600	5000	15500	50	1	10369886	2312	7.05	0.40	12	0.00	3165.00	56342.00	23400	20230202	-4.70	17450	20221229	27.79	23400	-4.70	20230202	17600	26.70	20230103	23400	-4.70	20230202	17450	27.79	20221229	0.00	N	001270	5000	518 억		133532	N	N	0	N	00	N
73	20231120	090117	57	100.00	KOSPI		금융업	N	N	N	N		N	22150	0	3	0.00	0	0	0.00	0	0	0	28750	15550	22150	0.00	1.29	0	0	22383	22266	22133	22016	21883	22325	22075	518	6600	5000	15500	50	1	10369886	2297	7.00	0.39	12	0.00	3165.00	56342.00	23400	20230202	-5.34	17450	20221229	26.93	23400	-5.34	20230202	17600	25.85	20230103	23400	-5.34	20230202	17450	26.93	20221229	0.00	N	001270	5000	518 억		133532	N	N	0	N	00	N
74	20231117	160117	57	100.00	KOSPI		금융업	N	N	N	N		N	22150	150	2	0.68	14651300	663	37.80	22050	22250	22000	28600	15400	22000	22098.49	1.29	0	-54	22666	22332	21966	21632	21266	22500	21800	518	6600	5000	15400	50	1	10369886	2297	7.00	0.39	12	0.01	3165.00	56342.00	23400	20230202	-5.34	17450	20221229	26.93	23400	-5.34	20230202	17600	25.85	20230103	23400	-5.34	20230202	17450	26.93	20221229	0.00	N	001270	5000	518 억		133532	N	N	0	N	00	N
75	20231117	150118	57	100.00	KOSPI		금융업	N	N	N	N		N	22100	100	2	0.45	12347700	559	31.87	22050	22250	22000	28600	15400	22000	22088.91	1.29	0	-1	22666	22332	21966	21632	21266	22500	21800	518	6600	5000	15400	50	1	10369886	2292	6.98	0.39	12	0.01	3165.00	56342.00	23400	20230202	-5.56	17450	20221229	26.65	23400	-5.56	20230202	17600	25.57	20230103	23400	-5.56	20230202	17450	26.65	20221229	0.00	N	001270	5000	518 억		133532	N	N	0	N	00	N
76	20231117	140117	57	100.00	KOSPI		금융업	N	N	N	N		N	22050	50	2	0.23	10115600	458	26.11	22050	22250	22000	28600	15400	22000	22086.46	1.29	0	0	22666	22332	21966	21632	21266	22500	21800	518	6600	5000	15400	50	1	10369886	2287	6.97	0.39	12	0.00	3165.00	56342.00	23400	20230202	-5.77	17450	20221229	26.36	23400	-5.77	20230202	17600	25.28	20230103	23400	-5.77	20230202	17450	26.36	20221229	0.00	N	001270	5000	518 억		133532	N	N	0	N	00	N
77	20231117	130117	57	100.00	KOSPI		금융업	N	N	N	N		N	22200	200	2	0.91	9917150	449	25.60	22050	22250	22000	28600	15400	22000	22087.19	1.29	0	0	22666	22332	21966	21632	21266	22500	21800	518	6600	5000	15400	50	1	10369886	2302	7.01	0.39	12	0.00	3165.00	56342.00	23400	20230202	-5.13	17450	20221229	27.22	23400	-5.13	20230202	17600	26.14	20230103	23400	-5.13	20230202	17450	27.22	20221229	0.00	N	001270	5000	518 억		133532	N	N	0	N	00	N
78	20231117	120117	57	100.00	KOSPI		금융업	N	N	N	N		N	22200	200	2	0.91	9164100	415	23.66	22050	22250	22000	28600	15400	22000	22082.17	1.29	0	0	22666	22332	21966	21632	21266	22500	21800	518	6600	5000	15400	50	1	10369886	2302	7.01	0.39	12	0.00	3165.00	56342.00	23400	20230202	-5.13	17450	20221229	27.22	23400	-5.13	20230202	17600	26.14	20230103	23400	-5.13	20230202	17450	27.22	20221229	0.00	N	001270	5000	518 억		133532	N	N	0	N	00	N
79	20231117	110117	57	100.00	KOSPI		금융업	N	N	N	N		N	22000	0	3	0.00	7076450	321	18.30	22050	22250	22000	28600	15400	22000	22045.02	1.29	0	0	22666	22332	21966	21632	21266	22500	21800	518	6600	5000	15400	50	1	10369886	2281	6.95	0.39	12	0.00	3165.00	56342.00	23400	20230202	-5.98	17450	20221229	26.07	23400	-5.98	20230202	17600	25.00	20230103	23400	-5.98	20230202	17450	26.07	20221229	0.00	N	001270	5000	518 억		133532	N	N	0	N	00	N
80	20231117	100118	57	100.00	KOSPI		금융업	N	N	N	N		N	22000	0	3	0.00	6345050	288	16.42	22050	22250	22000	28600	15400	22000	22031.42	1.29	0	0	22666	22332	21966	21632	21266	22500	21800	518	6600	5000	15400	50	1	10369886	2281	6.95	0.39	12	0.00	3165.00	56342.00	23400	20230202	-5.98	17450	20221229	26.07	23400	-5.98	20230202	17600	25.00	20230103	23400	-5.98	20230202	17450	26.07	20221229	0.00	N	001270	5000	518 억		133532	N	N	0	N	00	N
81	20231117	090117	57	100.00	KOSPI		금융업	N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	28600	15400	22000	0.00	1.29	0	0	22666	22332	21966	21632	21266	22500	21800	518	6600	5000	15400	50	1	10369886	2281	6.95	0.39	12	0.00	3165.00	56342.00	23400	20230202	-5.98	17450	20221229	26.07	23400	-5.98	20230202	17600	25.00	20230103	23400	-5.98	20230202	17450	26.07	20221229	0.00	N	001270	5000	518 억		133532	N	N	0	N	00	N
82	20231116	160117	57	100.00	KOSPI		금융업	N	N	N	N		N	22000	400	2	1.85	35837550	1634	51.25	21600	22300	21600	28050	15150	21600	21932.41	1.29	0	-28	22733	22166	21833	21266	20933	22450	21550	518	6450	5000	15120	50	1	10369886	2281	6.95	0.39	12	0.02	3165.00	56342.00	23400	20230202	-5.98	17450	20221229	26.07	23400	-5.98	20230202	17600	25.00	20230103	23400	-5.98	20230202	17450	26.07	20221229	0.00	N	001270	5000	518 억		133532	N	N	0	N	00	N
83	20231116	150117	57	100.00	KOSPI		금융업	N	N	N	N		N	22000	400	2	1.85	29237200	1332	41.78	21600	22300	21600	28050	15150	21600	21949.85	1.29	0	0	22733	22166	21833	21266	20933	22450	21550	518	6450	5000	15120	50	1	10369886	2281	6.95	0.39	12	0.01	3165.00	56342.00	23400	20230202	-5.98	17450	20221229	26.07	23400	-5.98	20230202	17600	25.00	20230103	23400	-5.98	20230202	17450	26.07	20221229	0.00	N	001270	5000	518 억		133532	N	N	0	N	00	N
84	20231116	140117	57	100.00	KOSPI		금융업	N	N	N	N		N	21800	200	2	0.93	21695000	988	30.99	21600	22300	21600	28050	15150	21600	21958.50	1.29	0	108	22733	22166	21833	21266	20933	22450	21550	518	6450	5000	15120	50	1	10369886	2261	6.89	0.39	12	0.01	3165.00	56342.00	23400	20230202	-6.84	17450	20221229	24.93	23400	-6.84	20230202	17600	23.86	20230103	23400	-6.84	20230202	17450	24.93	20221229	0.00	N	001270	5000	518 억		133532	N	N	0	N	00	N
85	20231116	130117	57	100.00	KOSPI		금융업	N	N	N	N		N	21900	300	2	1.39	20092650	915	28.70	21600	22300	21600	28050	15150	21600	21959.18	1.29	0	108	22733	22166	21833	21266	20933	22450	21550	518	6450	5000	15120	50	1	10369886	2271	6.92	0.39	12	0.01	3165.00	56342.00	23400	20230202	-6.41	17450	20221229	25.50	23400	-6.41	20230202	17600	24.43	20230103	23400	-6.41	20230202	17450	25.50	20221229	0.00	N	001270	5000	518 억		133532	N	N	0	N	00	N
86	20231116	120117	57	100.00	KOSPI		금융업	N	N	N	N		N	21700	100	2	0.46	19917950	907	28.45	21600	22300	21600	28050	15150	21600	21960.25	1.29	0	108	22733	22166	21833	21266	20933	22450	21550	518	6450	5000	15120	50	1	10369886	2250	6.86	0.39	12	0.01	3165.00	56342.00	23400	20230202	-7.26	17450	20221229	24.36	23400	-7.26	20230202	17600	23.30	20230103	23400	-7.26	20230202	17450	24.36	20221229	0.00	N	001270	5000	518 억		133532	N	N	0	N	00	N
87	20231116	110117	57	100.00	KOSPI		금융업	N	N	N	N		N	21900	300	2	1.39	17372950	791	24.81	21600	22300	21600	28050	15150	21600	21963.27	1.29	0	108	22733	22166	21833	21266	20933	22450	21550	518	6450	5000	15120	50	1	10369886	2271	6.92	0.39	12	0.01	3165.00	56342.00	23400	20230202	-6.41	17450	20221229	25.50	23400	-6.41	20230202	17600	24.43	20230103	23400	-6.41	20230202	17450	25.50	20221229	0.00	N	001270	5000	518 억		133532	N	N	0	N	00	N
88	20231116	100117	57	100.00	KOSPI		금융업	N	N	N	N		N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	1.29	0	0	22733	22166	21833	21266	20933	22450	21550	518	6450	5000	15120	50	1	10369886	2240	6.82	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.69	17450	20221229	23.78	23400	-7.69	20230202	17600	22.73	20230103	23400	-7.69	20230202	17450	23.78	20221229	0.00	N	001270	5000	518 억		133532	N	N	0	N	00	N
89	20231116	090114	57	100.00	KOSPI		금융업	N	N	N	N		N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	1.29	0	0	22733	22166	21833	21266	20933	22450	21550	518	6450	5000	15120	50	1	10369886	2240	6.82	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.69	17450	20221229	23.78	23400	-7.69	20230202	17600	22.73	20230103	23400	-7.69	20230202	17450	23.78	20221229	0.00	N	001270	5000	518 억		133532	N	N	0	N	00	N
90	20231115	160115	57	100.00	KOSPI		금융업	N	N	N	N		N	21600	100	2	0.47	69590150	3188	1118.60	21500	22400	21500	27950	15050	21500	21828.78	1.29	0	14	21833	21666	21533	21366	21233	21750	21450	518	6450	5000	15050	50	1	10369886	2240	6.82	0.38	12	0.03	3165.00	56342.00	23400	20230202	-7.69	17450	20221229	23.78	23400	-7.69	20230202	17600	22.73	20230103	23400	-7.69	20230202	17450	23.78	20221229	0.00	N	001270	5000	518 억		133532	N	N	8	N	00	N
91	20231115	150118	57	100.00	KOSPI		금융업	N	N	N	N		N	21600	100	2	0.47	65483650	2998	1051.93	21500	22400	21500	27950	15050	21500	21842.44	1.29	0	149	21833	21666	21533	21366	21233	21750	21450	518	6450	5000	15050	50	1	10369886	2240	6.82	0.38	12	0.03	3165.00	56342.00	23400	20230202	-7.69	17450	20221229	23.78	23400	-7.69	20230202	17600	22.73	20230103	23400	-7.69	20230202	17450	23.78	20221229	0.00	N	001270	5000	518 억		133532	N	N	8	N	00	N
92	20231115	140118	57	100.00	KOSPI		금융업	N	N	N	N		N	21850	350	2	1.63	62303450	2851	1000.35	21500	22400	21500	27950	15050	21500	21853.19	1.29	0	133	21833	21666	21533	21366	21233	21750	21450	518	6450	5000	15050	50	1	10369886	2266	6.90	0.39	12	0.03	3165.00	56342.00	23400	20230202	-6.62	17450	20221229	25.21	23400	-6.62	20230202	17600	24.15	20230103	23400	-6.62	20230202	17450	25.21	20221229	0.00	N	001270	5000	518 억		133532	N	N	8	N	00	N
93	20231115	130117	57	100.00	KOSPI		금융업	N	N	N	N		N	21800	300	2	1.40	58481050	2676	938.95	21500	22400	21500	27950	15050	21500	21853.91	1.29	0	133	21833	21666	21533	21366	21233	21750	21450	518	6450	5000	15050	50	1	10369886	2261	6.89	0.39	12	0.03	3165.00	56342.00	23400	20230202	-6.84	17450	20221229	24.93	23400	-6.84	20230202	17600	23.86	20230103	23400	-6.84	20230202	17450	24.93	20221229	0.00	N	001270	5000	518 억		133532	N	N	8	N	00	N
94	20231115	120118	57	100.00	KOSPI		금융업	N	N	N	N		N	21750	250	2	1.16	56868150	2602	912.98	21500	22400	21500	27950	15050	21500	21855.55	1.29	0	139	21833	21666	21533	21366	21233	21750	21450	518	6450	5000	15050	50	1	10369886	2255	6.87	0.39	12	0.03	3165.00	56342.00	23400	20230202	-7.05	17450	20221229	24.64	23400	-7.05	20230202	17600	23.58	20230103	23400	-7.05	20230202	17450	24.64	20221229	0.00	N	001270	5000	518 억		133532	N	N	8	N	00	N
95	20231115	110118	57	100.00	KOSPI		금융업	N	N	N	N		N	21950	450	2	2.09	55342800	2532	888.42	21500	22400	21500	27950	15050	21500	21857.35	1.29	0	140	21833	21666	21533	21366	21233	21750	21450	518	6450	5000	15050	50	1	10369886	2276	6.94	0.39	12	0.02	3165.00	56342.00	23400	20230202	-6.20	17450	20221229	25.79	23400	-6.20	20230202	17600	24.72	20230103	23400	-6.20	20230202	17450	25.79	20221229	0.00	N	001270	5000	518 억		133532	N	N	8	N	00	N
96	20231115	100117	57	100.00	KOSPI		금융업	N	N	N	N		N	22200	700	2	3.26	54752150	2505	878.95	21500	22400	21500	27950	15050	21500	21857.15	1.29	0	140	21833	21666	21533	21366	21233	21750	21450	518	6450	5000	15050	50	1	10369886	2302	7.01	0.39	12	0.02	3165.00	56342.00	23400	20230202	-5.13	17450	20221229	27.22	23400	-5.13	20230202	17600	26.14	20230103	23400	-5.13	20230202	17450	27.22	20221229	0.00	N	001270	5000	518 억		133532	N	N	8	N	00	N
97	20231115	090117	57	100.00	KOSPI		금융업	N	N	N	N		N	21500	0	3	0.00	193500	9	3.16	21500	21500	21500	27950	15050	21500	21500.00	1.29	0	0	21833	21666	21533	21366	21233	21750	21450	518	6450	5000	15050	50	1	10369886	2230	6.79	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.12	17450	20221229	23.21	23400	-8.12	20230202	17600	22.16	20230103	23400	-8.12	20230202	17450	23.21	20221229	0.00	N	001270	5000	518 억		133532	N	N	8	N	00	N
98	20231114	160117	57	100.00	KOSPI		금융업	N	N	N	N		N	21500	50	2	0.23	6165400	285	20.01	21450	21700	21400	27850	15050	21450	21632.98	1.29	0	-1	21983	21716	21533	21266	21083	21850	21400	518	6400	5000	15010	50	1	10369886	2230	6.79	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.12	17450	20221229	23.21	23400	-8.12	20230202	17600	22.16	20230103	23400	-8.12	20230202	17450	23.21	20221229	0.00	N	001270	5000	518 억		133532	N	N	8	N	00	N
99	20231114	150117	57	100.00	KOSPI		금융업	N	N	N	N		N	21700	250	2	1.17	5713900	264	18.54	21450	21700	21400	27850	15050	21450	21643.56	1.29	0	12	21983	21716	21533	21266	21083	21850	21400	518	6400	5000	15010	50	1	10369886	2250	6.86	0.39	12	0.00	3165.00	56342.00	23400	20230202	-7.26	17450	20221229	24.36	23400	-7.26	20230202	17600	23.30	20230103	23400	-7.26	20230202	17450	24.36	20221229	0.00	N	001270	5000	518 억		133532	N	N	9	N	00	N
100	20231114	140117	57	100.00	KOSPI		금융업	N	N	N	N		N	21700	250	2	1.17	4520400	209	14.68	21450	21700	21400	27850	15050	21450	21628.71	1.29	0	12	21983	21716	21533	21266	21083	21850	21400	518	6400	5000	15010	50	1	10369886	2250	6.86	0.39	12	0.00	3165.00	56342.00	23400	20230202	-7.26	17450	20221229	24.36	23400	-7.26	20230202	17600	23.30	20230103	23400	-7.26	20230202	17450	24.36	20221229	0.00	N	001270	5000	518 억		133532	N	N	9	N	00	N
101	20231114	130117	57	100.00	KOSPI		금융업	N	N	N	N		N	21700	250	2	1.17	4368500	202	14.19	21450	21700	21400	27850	15050	21450	21626.24	1.29	0	5	21983	21716	21533	21266	21083	21850	21400	518	6400	5000	15010	50	1	10369886	2250	6.86	0.39	12	0.00	3165.00	56342.00	23400	20230202	-7.26	17450	20221229	24.36	23400	-7.26	20230202	17600	23.30	20230103	23400	-7.26	20230202	17450	24.36	20221229	0.00	N	001270	5000	518 억		133532	N	N	9	N	00	N
102	20231114	120117	57	100.00	KOSPI		금융업	N	N	N	N		N	21700	250	2	1.17	4346800	201	14.12	21450	21700	21400	27850	15050	21450	21625.87	1.29	0	5	21983	21716	21533	21266	21083	21850	21400	518	6400	5000	15010	50	1	10369886	2250	6.86	0.39	12	0.00	3165.00	56342.00	23400	20230202	-7.26	17450	20221229	24.36	23400	-7.26	20230202	17600	23.30	20230103	23400	-7.26	20230202	17450	24.36	20221229	0.00	N	001270	5000	518 억		133532	N	N	9	N	00	N
103	20231114	110117	57	100.00	KOSPI		금융업	N	N	N	N		N	21500	50	2	0.23	1786800	83	5.83	21450	21700	21400	27850	15050	21450	21527.71	1.29	0	5	21983	21716	21533	21266	21083	21850	21400	518	6400	5000	15010	50	1	10369886	2230	6.79	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.12	17450	20221229	23.21	23400	-8.12	20230202	17600	22.16	20230103	23400	-8.12	20230202	17450	23.21	20221229	0.00	N	001270	5000	518 억		133532	N	N	9	N	00	N
104	20231114	100117	57	100.00	KOSPI		금융업	N	N	N	N		N	21650	200	2	0.93	1310550	61	4.28	21450	21650	21400	27850	15050	21450	21484.43	1.29	0	3	21983	21716	21533	21266	21083	21850	21400	518	6400	5000	15010	50	1	10369886	2245	6.84	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.48	17450	20221229	24.07	23400	-7.48	20230202	17600	23.01	20230103	23400	-7.48	20230202	17450	24.07	20221229	0.00	N	001270	5000	518 억		133532	N	N	9	N	00	N
105	20231114	090117	57	100.00	KOSPI		금융업	N	N	N	N		N	21450	0	3	0.00	257400	12	0.84	21450	21450	21450	27850	15050	21450	21450.00	1.29	0	0	21983	21716	21533	21266	21083	21850	21400	518	6400	5000	15010	50	1	10369886	2224	6.78	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.33	17450	20221229	22.92	23400	-8.33	20230202	17600	21.88	20230103	23400	-8.33	20230202	17450	22.92	20221229	0.00	N	001270	5000	518 억		133532	N	N	9	N	00	N
106	20231113	160117	57	100.00	KOSPI		금융업	N	N	N	N		N	21450	100	2	0.47	27259900	1260	151.81	21350	21800	21350	27750	14950	21350	21634.84	1.29	0	285	21850	21600	21350	21100	20850	21475	20975	518	6400	5000	14940	50	1	10369886	2224	6.78	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.33	17450	20221229	22.92	23400	-8.33	20230202	17600	21.88	20230103	23400	-8.33	20230202	17450	22.92	20221229	0.00	N	001270	5000	518 억		133532	N	N	9	N	00	N
107	20231113	150117	57	100.00	KOSPI		금융업	N	N	N	N		N	21650	300	2	1.41	25838800	1194	143.86	21350	21800	21350	27750	14950	21350	21640.54	1.29	0	285	21850	21600	21350	21100	20850	21475	20975	518	6400	5000	14940	50	1	10369886	2245	6.84	0.38	12	0.01	3165.00	56342.00	23400	20230202	-7.48	17450	20221229	24.07	23400	-7.48	20230202	17600	23.01	20230103	23400	-7.48	20230202	17450	24.07	20221229	0.00	N	001270	5000	518 억		133532	N	N	18	N	00	N
108	20231113	140117	57	100.00	KOSPI		금융업	N	N	N	N		N	21700	350	2	1.64	22653000	1047	126.14	21350	21800	21350	27750	14950	21350	21636.10	1.29	0	218	21850	21600	21350	21100	20850	21475	20975	518	6400	5000	14940	50	1	10369886	2250	6.86	0.39	12	0.01	3165.00	56342.00	23400	20230202	-7.26	17450	20221229	24.36	23400	-7.26	20230202	17600	23.30	20230103	23400	-7.26	20230202	17450	24.36	20221229	0.00	N	001270	5000	518 억		133532	N	N	18	N	00	N
109	20231113	130116	57	100.00	KOSPI		금융업	N	N	N	N		N	21650	300	2	1.41	21047900	973	117.23	21350	21800	21350	27750	14950	21350	21631.96	1.29	0	149	21850	21600	21350	21100	20850	21475	20975	518	6400	5000	14940	50	1	10369886	2245	6.84	0.38	12	0.01	3165.00	56342.00	23400	20230202	-7.48	17450	20221229	24.07	23400	-7.48	20230202	17600	23.01	20230103	23400	-7.48	20230202	17450	24.07	20221229	0.00	N	001270	5000	518 억		133532	N	N	18	N	00	N
110	20231113	120116	57	100.00	KOSPI		금융업	N	N	N	N		N	21750	400	2	1.87	19548850	904	108.92	21350	21800	21350	27750	14950	21350	21624.83	1.29	0	81	21850	21600	21350	21100	20850	21475	20975	518	6400	5000	14940	50	1	10369886	2255	6.87	0.39	12	0.01	3165.00	56342.00	23400	20230202	-7.05	17450	20221229	24.64	23400	-7.05	20230202	17600	23.58	20230103	23400	-7.05	20230202	17450	24.64	20221229	0.00	N	001270	5000	518 억		133532	N	N	18	N	00	N
111	20231113	110116	57	100.00	KOSPI		금융업	N	N	N	N		N	21800	450	2	2.11	18068350	836	100.72	21350	21800	21350	27750	14950	21350	21612.86	1.29	0	16	21850	21600	21350	21100	20850	21475	20975	518	6400	5000	14940	50	1	10369886	2261	6.89	0.39	12	0.01	3165.00	56342.00	23400	20230202	-6.84	17450	20221229	24.93	23400	-6.84	20230202	17600	23.86	20230103	23400	-6.84	20230202	17450	24.93	20221229	0.00	N	001270	5000	518 억		133532	N	N	18	N	00	N
112	20231113	100117	57	100.00	KOSPI		금융업	N	N	N	N		N	21600	250	2	1.17	12522750	580	69.88	21350	21800	21350	27750	14950	21350	21590.95	1.29	0	0	21850	21600	21350	21100	20850	21475	20975	518	6400	5000	14940	50	1	10369886	2240	6.82	0.38	12	0.01	3165.00	56342.00	23400	20230202	-7.69	17450	20221229	23.78	23400	-7.69	20230202	17600	22.73	20230103	23400	-7.69	20230202	17450	23.78	20221229	0.00	N	001270	5000	518 억		133532	N	N	18	N	00	N
113	20231113	090116	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	0	3	0.00	0	0	0.00	0	0	0	27750	14950	21350	0.00	1.29	0	0	21850	21600	21350	21100	20850	21475	20975	518	6400	5000	14940	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		133532	N	N	18	N	00	N
114	20231110	160117	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	250	2	1.18	17705700	830	22.73	21400	21600	21100	27400	14800	21100	21332.17	1.29	0	214	22233	21666	21383	20816	20533	21525	20675	518	6300	5000	14770	50	1	10369886	2214	6.75	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		133539	N	N	18	N	00	N
115	20231110	150118	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	250	2	1.18	7591550	354	9.70	21400	21600	21200	27400	14800	21100	21445.06	1.29	0	146	22233	21666	21383	20816	20533	21525	20675	518	6300	5000	14770	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		133539	N	N	4	N	00	N
116	20231110	140117	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	250	2	1.18	7164550	334	9.15	21400	21600	21200	27400	14800	21100	21450.75	1.29	0	146	22233	21666	21383	20816	20533	21525	20675	518	6300	5000	14770	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		133539	N	N	4	N	00	N
117	20231110	130118	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	250	2	1.18	7036600	328	8.98	21400	21600	21200	27400	14800	21100	21453.05	1.29	0	146	22233	21666	21383	20816	20533	21525	20675	518	6300	5000	14770	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		133539	N	N	4	N	00	N
118	20231110	120116	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	300	2	1.42	7015250	327	8.96	21400	21600	21200	27400	14800	21100	21453.36	1.29	0	146	22233	21666	21383	20816	20533	21525	20675	518	6300	5000	14770	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		133539	N	N	4	N	00	N
119	20231110	110118	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	300	2	1.42	7015250	327	8.96	21400	21600	21200	27400	14800	21100	21453.36	1.29	0	146	22233	21666	21383	20816	20533	21525	20675	518	6300	5000	14770	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		133539	N	N	4	N	00	N
120	20231110	100118	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	100	2	0.47	6652250	310	8.49	21400	21600	21200	27400	14800	21100	21458.87	1.29	0	147	22233	21666	21383	20816	20533	21525	20675	518	6300	5000	14770	50	1	10369886	2198	6.70	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		133539	N	N	4	N	00	N
121	20231110	090116	57	100.00	KOSPI		금융업	N	N	N	N		N	21100	0	3	0.00	0	0	0.00	0	0	0	27400	14800	21100	0.00	1.29	0	0	22233	21666	21383	20816	20533	21525	20675	518	6300	5000	14770	50	1	10369886	2188	6.67	0.37	12	0.00	3165.00	56342.00	23400	20230202	-9.83	17450	20221229	20.92	23400	-9.83	20230202	17600	19.89	20230103	23400	-9.83	20230202	17450	20.92	20221229	0.00	N	001270	5000	518 억		133539	N	N	4	N	00	N
122	20231109	160116	57	100.00	KOSPI		금융업	N	N	N	N		N	21100	-300	5	-1.40	77942200	3641	547.52	21200	21950	21100	27800	15000	21400	21406.81	1.29	0	-27	21800	21600	21400	21200	21000	21600	21200	518	6400	5000	14980	50	1	10369886	2188	6.67	0.37	12	0.04	3165.00	56342.00	23400	20230202	-9.83	17450	20221229	20.92	23400	-9.83	20230202	17600	19.89	20230103	23400	-9.83	20230202	17450	20.92	20221229	0.00	N	001270	5000	518 억		133531	N	N	4	N	00	N
123	20231109	150117	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	0	3	0.00	64813300	3020	454.14	21200	21950	21200	27800	15000	21400	21461.36	1.29	0	352	21800	21600	21400	21200	21000	21600	21200	518	6400	5000	14980	50	1	10369886	2219	6.76	0.38	12	0.03	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		133531	N	N	0	N	00	N
124	20231109	140116	57	100.00	KOSPI		금융업	N	N	N	N		N	21300	-100	5	-0.47	30108750	1410	212.03	21200	21650	21200	27800	15000	21400	21353.72	1.29	0	55	21800	21600	21400	21200	21000	21600	21200	518	6400	5000	14980	50	1	10369886	2209	6.73	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.97	17450	20221229	22.06	23400	-8.97	20230202	17600	21.02	20230103	23400	-8.97	20230202	17450	22.06	20221229	0.00	N	001270	5000	518 억		133531	N	N	0	N	00	N
125	20231109	130116	57	100.00	KOSPI		금융업	N	N	N	N		N	21300	-100	5	-0.47	29769150	1394	209.62	21200	21650	21200	27800	15000	21400	21355.20	1.29	0	55	21800	21600	21400	21200	21000	21600	21200	518	6400	5000	14980	50	1	10369886	2209	6.73	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.97	17450	20221229	22.06	23400	-8.97	20230202	17600	21.02	20230103	23400	-8.97	20230202	17450	22.06	20221229	0.00	N	001270	5000	518 억		133531	N	N	0	N	00	N
126	20231109	120116	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	0	3	0.00	11950800	558	83.91	21200	21650	21200	27800	15000	21400	21417.20	1.29	0	55	21800	21600	21400	21200	21000	21600	21200	518	6400	5000	14980	50	1	10369886	2219	6.76	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		133531	N	N	0	N	00	N
127	20231109	110116	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	0	3	0.00	9404200	439	66.02	21200	21650	21200	27800	15000	21400	21421.87	1.29	0	55	21800	21600	21400	21200	21000	21600	21200	518	6400	5000	14980	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		133531	N	N	0	N	00	N
128	20231109	100116	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	-50	5	-0.23	2668350	125	18.80	21200	21350	21200	27800	15000	21400	21346.80	1.29	0	-14	21800	21600	21400	21200	21000	21600	21200	518	6400	5000	14980	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		133531	N	N	0	N	00	N
129	20231109	090115	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	-200	5	-0.93	21200	1	0.15	21200	21200	21200	27800	15000	21400	21200.00	1.29	0	0	21800	21600	21400	21200	21000	21600	21200	518	6400	5000	14980	50	1	10369886	2198	6.70	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		133531	N	N	0	N	00	N
130	20231108	160116	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	0	3	0.00	14154550	662	118.21	21400	21600	21200	27800	15000	21400	21380.83	1.29	0	-4	21566	21482	21316	21232	21066	21525	21275	518	6400	5000	14980	50	1	10369886	2219	6.76	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		133541	N	N	0	N	00	N
131	20231108	150116	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	-50	5	-0.23	10306000	481	85.89	21400	21600	21300	27800	15000	21400	21426.20	1.29	0	28	21566	21482	21316	21232	21066	21525	21275	518	6400	5000	14980	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		133541	N	N	0	N	00	N
132	20231108	140116	57	100.00	KOSPI		금융업	N	N	N	N		N	21500	100	2	0.47	8705600	406	72.50	21400	21600	21350	27800	15000	21400	21442.36	1.29	0	28	21566	21482	21316	21232	21066	21525	21275	518	6400	5000	14980	50	1	10369886	2230	6.79	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.12	17450	20221229	23.21	23400	-8.12	20230202	17600	22.16	20230103	23400	-8.12	20230202	17450	23.21	20221229	0.00	N	001270	5000	518 억		133541	N	N	0	N	00	N
133	20231108	130116	57	100.00	KOSPI		금융업	N	N	N	N		N	21500	100	2	0.47	8641100	403	71.96	21400	21600	21350	27800	15000	21400	21441.94	1.29	0	25	21566	21482	21316	21232	21066	21525	21275	518	6400	5000	14980	50	1	10369886	2230	6.79	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.12	17450	20221229	23.21	23400	-8.12	20230202	17600	22.16	20230103	23400	-8.12	20230202	17450	23.21	20221229	0.00	N	001270	5000	518 억		133541	N	N	0	N	00	N
134	20231108	120116	57	100.00	KOSPI		금융업	N	N	N	N		N	21600	200	2	0.93	8188700	382	68.21	21400	21600	21350	27800	15000	21400	21436.39	1.29	0	5	21566	21482	21316	21232	21066	21525	21275	518	6400	5000	14980	50	1	10369886	2240	6.82	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.69	17450	20221229	23.78	23400	-7.69	20230202	17600	22.73	20230103	23400	-7.69	20230202	17450	23.78	20221229	0.00	N	001270	5000	518 억		133541	N	N	0	N	00	N
135	20231108	110116	57	100.00	KOSPI		금융업	N	N	N	N		N	21600	200	2	0.93	7073000	330	58.93	21400	21600	21350	27800	15000	21400	21433.33	1.29	0	-9	21566	21482	21316	21232	21066	21525	21275	518	6400	5000	14980	50	1	10369886	2240	6.82	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.69	17450	20221229	23.78	23400	-7.69	20230202	17600	22.73	20230103	23400	-7.69	20230202	17450	23.78	20221229	0.00	N	001270	5000	518 억		133541	N	N	0	N	00	N
136	20231108	100116	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	0	3	0.00	4216100	197	35.18	21400	21450	21400	27800	15000	21400	21401.52	1.29	0	-3	21566	21482	21316	21232	21066	21525	21275	518	6400	5000	14980	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		133541	N	N	0	N	00	N
137	20231108	090116	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	0	3	0.00	1605000	75	13.39	21400	21400	21400	27800	15000	21400	21400.00	1.29	0	0	21566	21482	21316	21232	21066	21525	21275	518	6400	5000	14980	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		133541	N	N	0	N	00	N
138	20231107	160115	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	250	2	1.18	11847200	559	15.06	21400	21400	21150	27450	14850	21150	21193.56	1.29	0	-8	21983	21566	21333	20916	20683	21775	21125	518	6300	5000	14800	50	1	10369886	2219	6.76	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		133542	N	N	0	N	00	N
139	20231107	150116	57	100.00	KOSPI		금융업	N	N	N	N		N	21250	100	2	0.47	11719100	553	14.90	21400	21400	21150	27450	14850	21150	21191.86	1.29	0	-5	21983	21566	21333	20916	20683	21775	21125	518	6300	5000	14800	50	1	10369886	2204	6.71	0.38	12	0.01	3165.00	56342.00	23400	20230202	-9.19	17450	20221229	21.78	23400	-9.19	20230202	17600	20.74	20230103	23400	-9.19	20230202	17450	21.78	20221229	0.00	N	001270	5000	518 억		133542	N	N	0	N	00	N
140	20231107	140116	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	200	2	0.95	10422850	492	13.26	21400	21400	21150	27450	14850	21150	21184.65	1.29	0	-5	21983	21566	21333	20916	20683	21775	21125	518	6300	5000	14800	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		133542	N	N	0	N	00	N
141	20231107	130116	57	100.00	KOSPI		금융업	N	N	N	N		N	21250	100	2	0.47	10167100	480	12.93	21400	21400	21150	27450	14850	21150	21181.46	1.29	0	-5	21983	21566	21333	20916	20683	21775	21125	518	6300	5000	14800	50	1	10369886	2204	6.71	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.19	17450	20221229	21.78	23400	-9.19	20230202	17600	20.74	20230103	23400	-9.19	20230202	17450	21.78	20221229	0.00	N	001270	5000	518 억		133542	N	N	0	N	00	N
142	20231107	120115	57	100.00	KOSPI		금융업	N	N	N	N		N	21250	100	2	0.47	10039650	474	12.77	21400	21400	21150	27450	14850	21150	21180.70	1.29	0	-5	21983	21566	21333	20916	20683	21775	21125	518	6300	5000	14800	50	1	10369886	2204	6.71	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.19	17450	20221229	21.78	23400	-9.19	20230202	17600	20.74	20230103	23400	-9.19	20230202	17450	21.78	20221229	0.00	N	001270	5000	518 억		133542	N	N	0	N	00	N
143	20231107	110116	57	100.00	KOSPI		금융업	N	N	N	N		N	21150	0	3	0.00	9380900	443	11.94	21400	21400	21150	27450	14850	21150	21175.85	1.29	0	4	21983	21566	21333	20916	20683	21775	21125	518	6300	5000	14800	50	1	10369886	2193	6.68	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.62	17450	20221229	21.20	23400	-9.62	20230202	17600	20.17	20230103	23400	-9.62	20230202	17450	21.20	20221229	0.00	N	001270	5000	518 억		133542	N	N	0	N	00	N
144	20231107	100117	57	100.00	KOSPI		금융업	N	N	N	N		N	21150	0	3	0.00	3035850	143	3.85	21400	21400	21150	27450	14850	21150	21229.72	1.29	0	4	21983	21566	21333	20916	20683	21775	21125	518	6300	5000	14800	50	1	10369886	2193	6.68	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.62	17450	20221229	21.20	23400	-9.62	20230202	17600	20.17	20230103	23400	-9.62	20230202	17450	21.20	20221229	0.00	N	001270	5000	518 억		133542	N	N	0	N	00	N
145	20231107	090115	57	100.00	KOSPI		금융업	N	N	N	N		N	21150	0	3	0.00	0	0	0.00	0	0	0	27450	14850	21150	0.00	1.29	0	0	21983	21566	21333	20916	20683	21775	21125	518	6300	5000	14800	50	1	10369886	2193	6.68	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.62	17450	20221229	21.20	23400	-9.62	20230202	17600	20.17	20230103	23400	-9.62	20230202	17450	21.20	20221229	0.00	N	001270	5000	518 억		133542	N	N	0	N	00	N
146	20231106	160115	57	100.00	KOSPI		금융업	N	N	N	N		N	21150	100	2	0.48	79081700	3711	106.58	21100	21750	21100	27350	14750	21050	21310.08	1.29	0	-198	22116	21582	21316	20782	20516	21450	20650	518	6300	5000	14730	50	1	10369886	2193	6.68	0.38	12	0.04	3165.00	56342.00	23400	20230202	-9.62	17450	20221229	21.20	23400	-9.62	20230202	17600	20.17	20230103	23400	-9.62	20230202	17450	21.20	20221229	0.00	N	001270	5000	518 억		133754	N	N	0	N	00	N
147	20231106	150114	57	100.00	KOSPI		금융업	N	N	N	N		N	21250	200	2	0.95	60991850	2860	82.14	21100	21750	21100	27350	14750	21050	21325.82	1.29	0	178	22116	21582	21316	20782	20516	21450	20650	518	6300	5000	14730	50	1	10369886	2204	6.71	0.38	12	0.03	3165.00	56342.00	23400	20230202	-9.19	17450	20221229	21.78	23400	-9.19	20230202	17600	20.74	20230103	23400	-9.19	20230202	17450	21.78	20221229	0.00	N	001270	5000	518 억		133754	N	N	0	N	00	N
148	20231106	140115	57	100.00	KOSPI		금융업	N	N	N	N		N	21300	250	2	1.19	58693350	2752	79.04	21100	21750	21100	27350	14750	21050	21327.53	1.29	0	222	22116	21582	21316	20782	20516	21450	20650	518	6300	5000	14730	50	1	10369886	2209	6.73	0.38	12	0.03	3165.00	56342.00	23400	20230202	-8.97	17450	20221229	22.06	23400	-8.97	20230202	17600	21.02	20230103	23400	-8.97	20230202	17450	22.06	20221229	0.00	N	001270	5000	518 억		133754	N	N	0	N	00	N
149	20231106	130115	57	100.00	KOSPI		금융업	N	N	N	N		N	21300	250	2	1.19	58075600	2723	78.20	21100	21750	21100	27350	14750	21050	21327.80	1.29	0	242	22116	21582	21316	20782	20516	21450	20650	518	6300	5000	14730	50	1	10369886	2209	6.73	0.38	12	0.03	3165.00	56342.00	23400	20230202	-8.97	17450	20221229	22.06	23400	-8.97	20230202	17600	21.02	20230103	23400	-8.97	20230202	17450	22.06	20221229	0.00	N	001270	5000	518 억		133754	N	N	0	N	00	N
150	20231106	120115	57	100.00	KOSPI		금융업	N	N	N	N		N	21300	250	2	1.19	57481000	2695	77.40	21100	21750	21100	27350	14750	21050	21328.76	1.29	0	269	22116	21582	21316	20782	20516	21450	20650	518	6300	5000	14730	50	1	10369886	2209	6.73	0.38	12	0.03	3165.00	56342.00	23400	20230202	-8.97	17450	20221229	22.06	23400	-8.97	20230202	17600	21.02	20230103	23400	-8.97	20230202	17450	22.06	20221229	0.00	N	001270	5000	518 억		133754	N	N	0	N	00	N
151	20231106	110115	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	300	2	1.43	53330100	2500	71.80	21100	21750	21100	27350	14750	21050	21332.04	1.29	0	272	22116	21582	21316	20782	20516	21450	20650	518	6300	5000	14730	50	1	10369886	2214	6.75	0.38	12	0.02	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		133754	N	N	0	N	00	N
152	20231106	100114	57	100.00	KOSPI		금융업	N	N	N	N		N	21300	250	2	1.19	36451600	1707	49.02	21100	21750	21100	27350	14750	21050	21354.19	1.29	0	135	22116	21582	21316	20782	20516	21450	20650	518	6300	5000	14730	50	1	10369886	2209	6.73	0.38	12	0.02	3165.00	56342.00	23400	20230202	-8.97	17450	20221229	22.06	23400	-8.97	20230202	17600	21.02	20230103	23400	-8.97	20230202	17450	22.06	20221229	0.00	N	001270	5000	518 억		133754	N	N	0	N	00	N
153	20231106	090116	57	100.00	KOSPI		금융업	N	N	N	N		N	21050	0	3	0.00	0	0	0.00	0	0	0	27350	14750	21050	0.00	1.29	0	0	22116	21582	21316	20782	20516	21450	20650	518	6300	5000	14730	50	1	10369886	2183	6.65	0.37	12	0.00	3165.00	56342.00	23400	20230202	-10.04	17450	20221229	20.63	23400	-10.04	20230202	17600	19.60	20230103	23400	-10.04	20230202	17450	20.63	20221229	0.00	N	001270	5000	518 억		133754	N	N	0	N	00	N
154	20231103	160114	57	100.00	KOSPI		금융업	N	N	N	N		N	21050	-150	5	-0.71	74531600	3482	321.51	21400	21850	21050	27550	14850	21200	21410.31	1.29	0	-512	21333	21266	21133	21066	20933	21300	21100	518	6350	5000	14840	50	1	10369886	2183	6.65	0.37	12	0.03	3165.00	56342.00	23400	20230202	-10.04	17450	20221229	20.63	23400	-10.04	20230202	17600	19.60	20230103	23400	-10.04	20230202	17450	20.63	20221229	0.00	N	001270	5000	518 억		134271	N	N	0	N	00	N
155	20231103	150115	57	100.00	KOSPI		금융업	N	N	N	N		N	21300	100	2	0.47	60266550	2807	259.19	21400	21850	21200	27550	14850	21200	21470.09	1.29	0	-291	21333	21266	21133	21066	20933	21300	21100	518	6350	5000	14840	50	1	10369886	2209	6.73	0.38	12	0.03	3165.00	56342.00	23400	20230202	-8.97	17450	20221229	22.06	23400	-8.97	20230202	17600	21.02	20230103	23400	-8.97	20230202	17450	22.06	20221229	0.00	N	001270	5000	518 억		134271	N	N	0	N	00	N
156	20231103	140115	57	100.00	KOSPI		금융업	N	N	N	N		N	21250	50	2	0.24	23688800	1107	102.22	21400	21700	21200	27550	14850	21200	21399.10	1.29	0	81	21333	21266	21133	21066	20933	21300	21100	518	6350	5000	14840	50	1	10369886	2204	6.71	0.38	12	0.01	3165.00	56342.00	23400	20230202	-9.19	17450	20221229	21.78	23400	-9.19	20230202	17600	20.74	20230103	23400	-9.19	20230202	17450	21.78	20221229	0.00	N	001270	5000	518 억		134271	N	N	0	N	00	N
157	20231103	130114	57	100.00	KOSPI		금융업	N	N	N	N		N	21300	100	2	0.47	17050500	796	73.50	21400	21700	21300	27550	14850	21200	21420.23	1.29	0	129	21333	21266	21133	21066	20933	21300	21100	518	6350	5000	14840	50	1	10369886	2209	6.73	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.97	17450	20221229	22.06	23400	-8.97	20230202	17600	21.02	20230103	23400	-8.97	20230202	17450	22.06	20221229	0.00	N	001270	5000	518 억		134271	N	N	0	N	00	N
158	20231103	120115	57	100.00	KOSPI		금융업	N	N	N	N		N	21450	250	2	1.18	16730950	781	72.11	21400	21700	21300	27550	14850	21200	21422.47	1.29	0	129	21333	21266	21133	21066	20933	21300	21100	518	6350	5000	14840	50	1	10369886	2224	6.78	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.33	17450	20221229	22.92	23400	-8.33	20230202	17600	21.88	20230103	23400	-8.33	20230202	17450	22.92	20221229	0.00	N	001270	5000	518 억		134271	N	N	0	N	00	N
159	20231103	110115	57	100.00	KOSPI		금융업	N	N	N	N		N	21450	250	2	1.18	16730950	781	72.11	21400	21700	21300	27550	14850	21200	21422.47	1.29	0	129	21333	21266	21133	21066	20933	21300	21100	518	6350	5000	14840	50	1	10369886	2224	6.78	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.33	17450	20221229	22.92	23400	-8.33	20230202	17600	21.88	20230103	23400	-8.33	20230202	17450	22.92	20221229	0.00	N	001270	5000	518 억		134271	N	N	0	N	00	N
160	20231103	100115	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	200	2	0.94	12161850	567	52.35	21400	21700	21300	27550	14850	21200	21449.47	1.29	0	157	21333	21266	21133	21066	20933	21300	21100	518	6350	5000	14840	50	1	10369886	2219	6.76	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		134271	N	N	0	N	00	N
161	20231103	090115	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	0	3	0.00	0	0	0.00	0	0	0	27550	14850	21200	0.00	1.29	0	0	21333	21266	21133	21066	20933	21300	21100	518	6350	5000	14840	50	1	10369886	2198	6.70	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		134271	N	N	0	N	00	N
162	20231102	160115	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	50	2	0.24	22924950	1083	44.29	21100	21200	21000	27450	14850	21150	21168.01	1.30	0	-166	22050	21600	21350	20900	20650	21825	21125	518	6300	5000	14800	50	1	10369886	2198	6.70	0.38	12	0.01	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		134446	N	N	0	N	00	N
163	20231102	150115	57	100.00	KOSPI		금융업	N	N	N	N		N	21100	-50	5	-0.24	10673600	505	20.65	21100	21200	21000	27450	14850	21150	21135.84	1.30	0	-80	22050	21600	21350	20900	20650	21825	21125	518	6300	5000	14800	50	1	10369886	2188	6.67	0.37	12	0.00	3165.00	56342.00	23400	20230202	-9.83	17450	20221229	20.92	23400	-9.83	20230202	17600	19.89	20230103	23400	-9.83	20230202	17450	20.92	20221229	0.00	N	001270	5000	518 억		134446	N	N	0	N	00	N
164	20231102	140115	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	50	2	0.24	10504800	497	20.33	21100	21200	21000	27450	14850	21150	21136.42	1.30	0	-72	22050	21600	21350	20900	20650	21825	21125	518	6300	5000	14800	50	1	10369886	2198	6.70	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		134446	N	N	0	N	00	N
165	20231102	130115	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	50	2	0.24	10504800	497	20.33	21100	21200	21000	27450	14850	21150	21136.42	1.30	0	-72	22050	21600	21350	20900	20650	21825	21125	518	6300	5000	14800	50	1	10369886	2198	6.70	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		134446	N	N	0	N	00	N
166	20231102	120114	57	100.00	KOSPI		금융업	N	N	N	N		N	21150	0	3	0.00	9617300	455	18.61	21100	21200	21000	27450	14850	21150	21136.92	1.30	0	-44	22050	21600	21350	20900	20650	21825	21125	518	6300	5000	14800	50	1	10369886	2193	6.68	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.62	17450	20221229	21.20	23400	-9.62	20230202	17600	20.17	20230103	23400	-9.62	20230202	17450	21.20	20221229	0.00	N	001270	5000	518 억		134446	N	N	0	N	00	N
167	20231102	110114	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	50	2	0.24	8939850	423	17.30	21100	21200	21000	27450	14850	21150	21134.40	1.30	0	-35	22050	21600	21350	20900	20650	21825	21125	518	6300	5000	14800	50	1	10369886	2198	6.70	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		134446	N	N	0	N	00	N
168	20231102	100115	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	50	2	0.24	8939850	423	17.30	21100	21200	21000	27450	14850	21150	21134.40	1.30	0	-35	22050	21600	21350	20900	20650	21825	21125	518	6300	5000	14800	50	1	10369886	2198	6.70	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		134446	N	N	0	N	00	N
169	20231102	090114	57	100.00	KOSPI		금융업	N	N	N	N		N	21100	-50	5	-0.24	3249400	154	6.30	21100	21100	21100	27450	14850	21150	21100.00	1.30	0	-7	22050	21600	21350	20900	20650	21825	21125	518	6300	5000	14800	50	1	10369886	2188	6.67	0.37	12	0.00	3165.00	56342.00	23400	20230202	-9.83	17450	20221229	20.92	23400	-9.83	20230202	17600	19.89	20230103	23400	-9.83	20230202	17450	20.92	20221229	0.00	N	001270	5000	518 억		134446	N	N	0	N	00	N
170	20231101	160114	57	100.00	KOSPI		금융업	N	N	N	N		N	21150	50	2	0.24	52038350	2445	415.82	21100	21800	21100	27400	14800	21100	21284.29	1.30	0	-373	22000	21550	21300	20850	20600	21425	20725	518	6300	5000	14770	50	1	10369886	2193	6.68	0.38	12	0.02	3165.00	56342.00	23400	20230202	-9.62	17450	20221229	21.20	23400	-9.62	20230202	17600	20.17	20230103	23400	-9.62	20230202	17450	21.20	20221229	0.00	N	001270	5000	518 억		134819	N	N	0	N	00	N
171	20231101	150114	57	100.00	KOSPI		금융업	N	N	N	N		N	21150	50	2	0.24	44157750	2072	352.38	21100	21800	21100	27400	14800	21100	21311.66	1.30	0	-178	22000	21550	21300	20850	20600	21425	20725	518	6300	5000	14770	50	1	10369886	2193	6.68	0.38	12	0.02	3165.00	56342.00	23400	20230202	-9.62	17450	20221229	21.20	23400	-9.62	20230202	17600	20.17	20230103	23400	-9.62	20230202	17450	21.20	20221229	0.00	N	001270	5000	518 억		134819	N	N	0	N	00	N
172	20231101	140114	57	100.00	KOSPI		금융업	N	N	N	N		N	21100	0	3	0.00	43481400	2040	346.94	21100	21800	21100	27400	14800	21100	21314.41	1.30	0	-169	22000	21550	21300	20850	20600	21425	20725	518	6300	5000	14770	50	1	10369886	2188	6.67	0.37	12	0.02	3165.00	56342.00	23400	20230202	-9.83	17450	20221229	20.92	23400	-9.83	20230202	17600	19.89	20230103	23400	-9.83	20230202	17450	20.92	20221229	0.00	N	001270	5000	518 억		134819	N	N	0	N	00	N
173	20231101	130115	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	250	2	1.18	30581450	1430	243.20	21100	21800	21100	27400	14800	21100	21385.63	1.30	0	-88	22000	21550	21300	20850	20600	21425	20725	518	6300	5000	14770	50	1	10369886	2214	6.75	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		134819	N	N	0	N	00	N
174	20231101	120116	57	100.00	KOSPI		금융업	N	N	N	N		N	21300	200	2	0.95	30560100	1429	243.03	21100	21800	21100	27400	14800	21100	21385.65	1.30	0	-88	22000	21550	21300	20850	20600	21425	20725	518	6300	5000	14770	50	1	10369886	2209	6.73	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.97	17450	20221229	22.06	23400	-8.97	20230202	17600	21.02	20230103	23400	-8.97	20230202	17450	22.06	20221229	0.00	N	001270	5000	518 억		134819	N	N	0	N	00	N
175	20231101	110116	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	100	2	0.47	12391250	579	98.47	21100	21800	21100	27400	14800	21100	21401.12	1.30	0	-85	22000	21550	21300	20850	20600	21425	20725	518	6300	5000	14770	50	1	10369886	2198	6.70	0.38	12	0.01	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		134819	N	N	0	N	00	N
176	20231101	100114	57	100.00	KOSPI		금융업	N	N	N	N		N	21300	200	2	0.95	6674200	309	52.55	21100	21800	21100	27400	14800	21100	21599.35	1.30	0	-55	22000	21550	21300	20850	20600	21425	20725	518	6300	5000	14770	50	1	10369886	2209	6.73	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.97	17450	20221229	22.06	23400	-8.97	20230202	17600	21.02	20230103	23400	-8.97	20230202	17450	22.06	20221229	0.00	N	001270	5000	518 억		134819	N	N	0	N	00	N
177	20231101	090115	57	100.00	KOSPI		금융업	N	N	N	N		N	21100	0	3	0.00	0	0	0.00	0	0	0	27400	14800	21100	0.00	1.30	0	0	22000	21550	21300	20850	20600	21425	20725	518	6300	5000	14770	50	1	10369886	2188	6.67	0.37	12	0.00	3165.00	56342.00	23400	20230202	-9.83	17450	20221229	20.92	23400	-9.83	20230202	17600	19.89	20230103	23400	-9.83	20230202	17450	20.92	20221229	0.00	N	001270	5000	518 억		134819	N	N	0	N	00	N