KissMeData/380440/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	161308	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	0	3	0.00	187467960	18381	31.41	10210	10210	10190	13260	7140	10200	10199.01	2.62	0	-23	10220	10210	10200	10190	10180	10210	10190	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.18	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		268472	N	N	0	N	00	N
3	20231130	151306	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	0	3	0.00	131826960	12926	22.09	10210	10210	10190	13260	7140	10200	10198.59	2.62	0	-23	10220	10210	10200	10190	10180	10210	10190	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.13	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		268472	N	N	0	N	00	N
4	20231130	141302	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	0	3	0.00	80337360	7878	13.46	10210	10210	10190	13260	7140	10200	10197.68	2.62	0	-23	10220	10210	10200	10190	10180	10210	10190	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.08	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		268472	N	N	0	N	00	N
5	20231130	131302	51	100.00	KOSPI		금융업	N	N	N	N		N	10210	10	2	0.10	78785460	7726	13.20	10210	10210	10190	13260	7140	10200	10197.44	2.62	0	-23	10220	10210	10200	10190	10180	10210	10190	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.08	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		268472	N	N	0	N	00	N
6	20231130	121317	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	0	3	0.00	72466470	7107	12.14	10210	10210	10190	13260	7140	10200	10196.49	2.62	0	-23	10220	10210	10200	10190	10180	10210	10190	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.07	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		268472	N	N	0	N	00	N
7	20231130	111310	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	0	3	0.00	72405270	7101	12.13	10210	10210	10190	13260	7140	10200	10196.49	2.62	0	-17	10220	10210	10200	10190	10180	10210	10190	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.07	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		268472	N	N	0	N	00	N
8	20231130	101303	51	100.00	KOSPI		금융업	N	N	N	N		N	10210	10	2	0.10	66397460	6512	11.13	10210	10210	10190	13260	7140	10200	10196.17	2.62	0	-12	10220	10210	10200	10190	10180	10210	10190	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.06	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		268472	N	N	0	N	00	N
9	20231130	091303	51	100.00	KOSPI		금융업	N	N	N	N		N	10210	10	2	0.10	51050	5	0.01	10210	10210	10210	13260	7140	10200	10210.00	2.62	0	0	10220	10210	10200	10190	10180	10210	10190	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		268472	N	N	0	N	00	N
10	20231129	161256	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	-10	5	-0.10	597041110	58519	106.18	10200	10210	10190	13270	7150	10210	10202.52	2.62	0	107	10236	10222	10206	10192	10176	10215	10185	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.57	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		268365	N	N	0	N	00	N
11	20231129	151308	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	-20	5	-0.20	410440140	40241	73.01	10200	10210	10190	13270	7150	10210	10199.55	2.62	0	107	10236	10222	10206	10192	10176	10215	10185	51	3060	500	0	10	1	10258000	1045	169.83	1.04	12	0.39	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		268365	N	N	0	N	00	N
12	20231129	141300	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	-20	5	-0.20	377729430	37032	67.19	10200	10210	10190	13270	7150	10210	10200.08	2.62	0	157	10236	10222	10206	10192	10176	10215	10185	51	3060	500	0	10	1	10258000	1045	169.83	1.04	12	0.36	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		268365	N	N	0	N	00	N
13	20231129	131302	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	-10	5	-0.10	286235820	28062	50.92	10200	10210	10200	13270	7150	10210	10200.12	2.62	0	157	10236	10222	10206	10192	10176	10215	10185	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.27	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		268365	N	N	0	N	00	N
14	20231129	121303	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	-10	5	-0.10	281135820	27562	50.01	10200	10210	10200	13270	7150	10210	10200.12	2.62	0	157	10236	10222	10206	10192	10176	10215	10185	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.27	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		268365	N	N	0	N	00	N
15	20231129	111304	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	-10	5	-0.10	281023620	27551	49.99	10200	10210	10200	13270	7150	10210	10200.12	2.62	0	168	10236	10222	10206	10192	10176	10215	10185	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.27	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		268365	N	N	0	N	00	N
16	20231129	101301	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	-10	5	-0.10	231278200	22674	41.14	10200	10210	10200	13270	7150	10210	10200.15	2.62	0	175	10236	10222	10206	10192	10176	10215	10185	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.22	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		268365	N	N	0	N	00	N
17	20231129	091255	51	100.00	KOSPI		금융업	N	N	N	N		N	10210	0	3	0.00	3949740	387	0.70	10200	10210	10200	13270	7150	10210	10206.05	2.62	0	72	10236	10222	10206	10192	10176	10215	10185	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		268365	N	N	0	N	00	N
18	20231128	161255	51	100.00	KOSPI		금융업	N	N	N	N		N	10210	0	3	0.00	562305430	55115	227.55	10220	10220	10190	13270	7150	10210	10202.40	2.63	0	-1148	10236	10222	10216	10202	10196	10220	10200	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.54	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		269513	N	N	0	N	00	N
19	20231128	151129	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	-10	5	-0.10	562091220	55094	227.46	10220	10220	10190	13270	7150	10210	10202.40	2.63	0	-1148	10236	10222	10216	10202	10196	10220	10200	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.54	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		269513	N	N	0	N	00	N
20	20231128	141251	51	100.00	KOSPI		금융업	N	N	N	N		N	10210	0	3	0.00	545954820	53512	220.93	10220	10220	10190	13270	7150	10210	10202.47	2.63	0	-1148	10236	10222	10216	10202	10196	10220	10200	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.52	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		269513	N	N	0	N	00	N
21	20231128	131247	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	-10	5	-0.10	457016820	44793	184.93	10220	10220	10190	13270	7150	10210	10202.86	2.63	0	-1148	10236	10222	10216	10202	10196	10220	10200	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.44	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		269513	N	N	0	N	00	N
22	20231128	121254	51	100.00	KOSPI		금융업	N	N	N	N		N	10210	0	3	0.00	436616650	42793	176.68	10220	10220	10190	13270	7150	10210	10202.99	2.63	0	-1148	10236	10222	10216	10202	10196	10220	10200	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.42	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		269513	N	N	0	N	00	N
23	20231128	111255	51	100.00	KOSPI		금융업	N	N	N	N		N	10210	0	3	0.00	389271450	38156	157.53	10220	10220	10190	13270	7150	10210	10202.10	2.63	0	-1148	10236	10222	10216	10202	10196	10220	10200	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.37	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		269513	N	N	0	N	00	N
24	20231128	101249	51	100.00	KOSPI		금융업	N	N	N	N		N	10210	0	3	0.00	359169950	35206	145.35	10220	10220	10190	13270	7150	10210	10201.95	2.63	0	-1174	10236	10222	10216	10202	10196	10220	10200	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.34	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		269513	N	N	0	N	00	N
25	20231128	091250	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	-10	5	-0.10	115832780	11350	46.86	10220	10220	10200	13270	7150	10210	10205.53	2.63	0	-1174	10236	10222	10216	10202	10196	10220	10200	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.11	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		269513	N	N	0	N	00	N
26	20231127	161241	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10210	-20	5	-0.20	247472380	24221	111.37	10230	10230	10210	13290	7170	10230	10217.27	2.63	0	87	10256	10242	10216	10202	10176	10250	10210	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.24	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	0.00	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		269426	N	N	0	N	00	N
27	20231127	151255	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10210	-20	5	-0.20	246879630	24163	111.10	10230	10230	10210	13290	7170	10230	10217.26	2.63	0	87	10256	10242	10216	10202	10176	10250	10210	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.24	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	0.00	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		269426	N	N	0	N	00	N
28	20231127	141251	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10210	-20	5	-0.20	230032840	22513	103.51	10230	10230	10210	13290	7170	10230	10217.78	2.63	0	87	10256	10242	10216	10202	10176	10250	10210	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.22	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	0.00	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		269426	N	N	0	N	00	N
29	20231127	131255	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10210	-20	5	-0.20	214738130	21015	96.63	10230	10230	10210	13290	7170	10230	10218.33	2.63	0	87	10256	10242	10216	10202	10176	10250	10210	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.20	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	0.00	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		269426	N	N	0	N	00	N
30	20231127	121301	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10210	-20	5	-0.20	179112400	17526	80.58	10230	10230	10210	13290	7170	10230	10219.81	2.63	0	83	10256	10242	10216	10202	10176	10250	10210	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.17	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	0.00	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		269426	N	N	0	N	00	N
31	20231127	111238	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10210	-20	5	-0.20	150729070	14748	67.81	10230	10230	10210	13290	7170	10230	10220.31	2.63	0	83	10256	10242	10216	10202	10176	10250	10210	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.14	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	0.00	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		269426	N	N	0	N	00	N
32	20231127	101236	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10220	-10	5	-0.10	98380390	9625	44.25	10230	10230	10220	13290	7170	10230	10221.34	2.63	0	83	10256	10242	10216	10202	10176	10250	10210	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.09	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	0.00	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		269426	N	N	0	N	00	N
33	20231127	091240	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10220	-10	5	-0.10	21902440	2142	9.85	10230	10230	10220	13290	7170	10230	10225.23	2.63	0	54	10256	10242	10216	10202	10176	10250	10210	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.02	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	0.00	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		269426	N	N	0	N	00	N
34	20231124	161233	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10230	10	2	0.10	222110650	21748	142.81	10200	10230	10190	13280	7160	10220	10212.92	2.62	0	518	10233	10226	10213	10206	10193	10230	10210	51	3060	500	0	10	1	10258000	1049	170.50	1.04	12	0.21	60.00	9815.00	10230	20231108	0.00	9675	20221220	5.74	10230	0.00	20231108	9700	5.46	20230102	10230	0.00	20231108	1935	428.68	20221220	0.00	N	380440	500	51 억		268908	N	N	0	N	00	N
35	20231124	151242	51	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10230	10	2	0.10	221691220	21707	142.54	10200	10230	10190	13280	7160	10220	10212.89	2.62	0	518	10233	10226	10213	10206	10193	10230	10210	51	3060	500	0	10	1	10258000	1049	170.50	1.04	12	0.21	60.00	9815.00	10230	20231108	0.00	9675	20221220	5.74	10230	0.00	20231108	9700	5.46	20230102	10230	0.00	20231108	1935	428.68	20221220	0.00	N	380440	500	51 억		268908	N	N	0	N	00	N
36	20231124	141237	51	100.00	KOSPI		금융업	N	N	N	N		N	10220	0	3	0.00	179696060	17596	115.54	10200	10220	10190	13280	7160	10220	10212.32	2.62	0	10	10233	10226	10213	10206	10193	10230	10210	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.17	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	-0.10	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		268908	N	N	0	N	00	N
37	20231124	131235	51	100.00	KOSPI		금융업	N	N	N	N		N	10220	0	3	0.00	114812060	11246	73.85	10200	10220	10190	13280	7160	10220	10209.15	2.62	0	10	10233	10226	10213	10206	10193	10230	10210	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.11	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	-0.10	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		268908	N	N	0	N	00	N
38	20231124	121243	51	100.00	KOSPI		금융업	N	N	N	N		N	10210	-10	5	-0.10	86411670	8467	55.60	10200	10220	10190	13280	7160	10220	10205.70	2.62	0	10	10233	10226	10213	10206	10193	10230	10210	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.08	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		268908	N	N	0	N	00	N
39	20231124	111239	51	100.00	KOSPI		금융업	N	N	N	N		N	10210	-10	5	-0.10	82520750	8086	53.10	10200	10220	10190	13280	7160	10220	10205.39	2.62	0	10	10233	10226	10213	10206	10193	10230	10210	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.08	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		268908	N	N	0	N	00	N
40	20231124	101242	51	100.00	KOSPI		금융업	N	N	N	N		N	10220	0	3	0.00	63063790	6182	40.59	10200	10220	10190	13280	7160	10220	10201.20	2.62	0	10	10233	10226	10213	10206	10193	10230	10210	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.06	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	-0.10	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		268908	N	N	0	N	00	N
41	20231124	091234	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	-20	5	-0.20	50973640	4999	32.83	10200	10210	10190	13280	7160	10220	10196.77	2.62	0	9	10233	10226	10213	10206	10193	10230	10210	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.05	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		268908	N	N	0	N	00	N
42	20231123	161217	51	100.00	KOSPI		금융업	N	N	N	N		N	10220	20	2	0.20	155382050	15229	39.26	10200	10220	10200	13260	7140	10200	10203.04	2.62	0	46	10213	10206	10193	10186	10173	10210	10190	51	3060	500	0	10	1	10258000	1048	170.33	1.04	12	0.15	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	-0.10	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		268862	N	N	0	N	00	N
43	20231123	151300	51	100.00	KOSPI		금융업	N	N	N	N		N	10210	10	2	0.10	153147890	15010	38.70	10200	10210	10200	13260	7140	10200	10203.06	2.62	0	46	10213	10206	10193	10186	10173	10210	10190	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.15	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		268862	N	N	0	N	00	N
44	20231123	141300	51	100.00	KOSPI		금융업	N	N	N	N		N	10210	10	2	0.10	130344430	12775	32.93	10200	10210	10200	13260	7140	10200	10203.09	2.62	0	45	10213	10206	10193	10186	10173	10210	10190	51	3060	500	0	10	1	10258000	1047	170.17	1.04	12	0.12	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		268862	N	N	0	N	00	N
45	20231123	131300	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	0	3	0.00	82151980	8054	20.76	10200	10210	10200	13260	7140	10200	10200.15	2.62	0	45	10213	10206	10193	10186	10173	10210	10190	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.08	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		268862	N	N	0	N	00	N
46	20231123	121239	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	0	3	0.00	74226580	7277	18.76	10200	10210	10200	13260	7140	10200	10200.16	2.62	0	45	10213	10206	10193	10186	10173	10210	10190	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.07	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		268862	N	N	0	N	00	N
47	20231123	111311	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	0	3	0.00	50531980	4954	12.77	10200	10210	10200	13260	7140	10200	10200.24	2.62	0	45	10213	10206	10193	10186	10173	10210	10190	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.05	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		268862	N	N	0	N	00	N
48	20231123	101242	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	0	3	0.00	43187980	4234	10.92	10200	10210	10200	13260	7140	10200	10200.28	2.62	0	45	10213	10206	10193	10186	10173	10210	10190	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.04	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		268862	N	N	0	N	00	N
49	20231123	091236	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	0	3	0.00	30691850	3009	7.76	10200	10210	10200	13260	7140	10200	10200.02	2.62	0	5	10213	10206	10193	10186	10173	10210	10190	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.03	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		268862	N	N	0	N	00	N
50	20231122	161151	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	-10	5	-0.10	390173500	38278	95.72	10190	10200	10180	13270	7150	10210	10193.15	2.60	0	2592	10230	10220	10200	10190	10170	10225	10195	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.37	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		266270	N	N	0	N	00	N
51	20231122	151217	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	-10	5	-0.10	266161900	26120	65.32	10190	10200	10180	13270	7150	10210	10189.97	2.60	0	2720	10230	10220	10200	10190	10170	10225	10195	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.25	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		266270	N	N	0	N	00	N
52	20231122	141207	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	-10	5	-0.10	265284700	26034	65.10	10190	10200	10180	13270	7150	10210	10189.93	2.60	0	2720	10230	10220	10200	10190	10170	10225	10195	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.25	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		266270	N	N	0	N	00	N
53	20231122	131244	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	-10	5	-0.10	188754690	18531	46.34	10190	10200	10180	13270	7150	10210	10185.89	2.60	0	2720	10230	10220	10200	10190	10170	10225	10195	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.18	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		266270	N	N	0	N	00	N
54	20231122	121254	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	-10	5	-0.10	178554690	17531	43.84	10190	10200	10180	13270	7150	10210	10185.08	2.60	0	2720	10230	10220	10200	10190	10170	10225	10195	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.17	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		266270	N	N	0	N	00	N
55	20231122	111348	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	-10	5	-0.10	178493490	17525	43.82	10190	10200	10180	13270	7150	10210	10185.08	2.60	0	2720	10230	10220	10200	10190	10170	10225	10195	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.17	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		266270	N	N	0	N	00	N
56	20231122	101306	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	-20	5	-0.20	177871890	17464	43.67	10190	10190	10180	13270	7150	10210	10185.06	2.60	0	2720	10230	10220	10200	10190	10170	10225	10195	51	3060	500	0	10	1	10258000	1045	169.83	1.04	12	0.17	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		266270	N	N	0	N	00	N
57	20231122	091214	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	-20	5	-0.20	1019000	100	0.25	10190	10190	10190	13270	7150	10210	10190.00	2.60	0	0	10230	10220	10200	10190	10170	10225	10195	51	3060	500	0	10	1	10258000	1045	169.83	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		266270	N	N	0	N	00	N
58	20231121	161207	51	100.00	KOSPI		금융업	N	N	N	N		N	10210	30	2	0.29	407627180	39990	106.36	10180	10210	10180	13230	7130	10180	10193.23	2.60	0	-205	10220	10200	10190	10170	10160	10195	10165	51	3050	500	0	10	1	10258000	1047	170.17	1.04	12	0.39	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		266475	N	N	0	N	00	N
59	20231121	151212	51	100.00	KOSPI		금융업	N	N	N	N		N	10180	0	3	0.00	302123800	29646	78.85	10180	10200	10180	13230	7130	10180	10191.05	2.60	0	0	10220	10200	10190	10170	10160	10195	10165	51	3050	500	0	10	1	10258000	1044	169.67	1.04	12	0.29	60.00	9815.00	10230	20231108	-0.49	9675	20221220	5.22	10230	-0.49	20231108	9700	4.95	20230102	10230	-0.49	20231108	1935	426.10	20221220	0.00	N	380440	500	51 억		266475	N	N	0	N	00	N
60	20231121	141153	51	100.00	KOSPI		금융업	N	N	N	N		N	10180	0	3	0.00	290494420	28504	75.81	10180	10200	10180	13230	7130	10180	10191.36	2.60	0	0	10220	10200	10190	10170	10160	10195	10165	51	3050	500	0	10	1	10258000	1044	169.67	1.04	12	0.28	60.00	9815.00	10230	20231108	-0.49	9675	20221220	5.22	10230	-0.49	20231108	9700	4.95	20230102	10230	-0.49	20231108	1935	426.10	20221220	0.00	N	380440	500	51 억		266475	N	N	0	N	00	N
61	20231121	131142	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	20	2	0.20	152955370	15007	39.91	10180	10200	10180	13230	7130	10180	10192.27	2.60	0	0	10220	10200	10190	10170	10160	10195	10165	51	3050	500	0	10	1	10258000	1046	170.00	1.04	12	0.15	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		266475	N	N	0	N	00	N
62	20231121	121145	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	10	2	0.10	83677970	8214	21.85	10180	10200	10180	13230	7130	10180	10187.24	2.60	0	0	10220	10200	10190	10170	10160	10195	10165	51	3050	500	0	10	1	10258000	1045	169.83	1.04	12	0.08	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		266475	N	N	0	N	00	N
63	20231121	111138	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	10	2	0.10	74578300	7321	19.47	10180	10200	10180	13230	7130	10180	10186.90	2.60	0	0	10220	10200	10190	10170	10160	10195	10165	51	3050	500	0	10	1	10258000	1045	169.83	1.04	12	0.07	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		266475	N	N	0	N	00	N
64	20231121	101110	51	100.00	KOSPI		금융업	N	N	N	N		N	10180	0	3	0.00	50126720	4921	13.09	10180	10200	10180	13230	7130	10180	10186.29	2.60	0	0	10220	10200	10190	10170	10160	10195	10165	51	3050	500	0	10	1	10258000	1044	169.67	1.04	12	0.05	60.00	9815.00	10230	20231108	-0.49	9675	20221220	5.22	10230	-0.49	20231108	9700	4.95	20230102	10230	-0.49	20231108	1935	426.10	20221220	0.00	N	380440	500	51 억		266475	N	N	0	N	00	N
65	20231121	091128	51	100.00	KOSPI		금융업	N	N	N	N		N	10180	0	3	0.00	11666930	1145	3.05	10180	10200	10180	13230	7130	10180	10189.46	2.60	0	0	10220	10200	10190	10170	10160	10195	10165	51	3050	500	0	10	1	10258000	1044	169.67	1.04	12	0.01	60.00	9815.00	10230	20231108	-0.49	9675	20221220	5.22	10230	-0.49	20231108	9700	4.95	20230102	10230	-0.49	20231108	1935	426.10	20221220	0.00	N	380440	500	51 억		266475	N	N	0	N	00	N
66	20231120	161133	51	100.00	KOSPI		금융업	N	N	N	N		N	10180	-10	5	-0.10	383149700	37599	100.41	10190	10210	10180	13240	7140	10190	10190.42	2.61	0	-920	10196	10192	10186	10182	10176	10195	10185	51	3050	500	0	10	1	10258000	1044	169.67	1.04	12	0.37	60.00	9815.00	10230	20231108	-0.49	9675	20221220	5.22	10230	-0.49	20231108	9700	4.95	20230102	10230	-0.49	20231108	1935	426.10	20221220	0.00	N	380440	500	51 억		267395	N	N	0	N	00	N
67	20231120	151145	51	100.00	KOSPI		금융업	N	N	N	N		N	10180	-10	5	-0.10	281712160	27635	73.80	10190	10210	10180	13240	7140	10190	10194.04	2.61	0	-920	10196	10192	10186	10182	10176	10195	10185	51	3050	500	0	10	1	10258000	1044	169.67	1.04	12	0.27	60.00	9815.00	10230	20231108	-0.49	9675	20221220	5.22	10230	-0.49	20231108	9700	4.95	20230102	10230	-0.49	20231108	1935	426.10	20221220	0.00	N	380440	500	51 억		267395	N	N	0	N	00	N
68	20231120	141145	51	100.00	KOSPI		금융업	N	N	N	N		N	10180	-10	5	-0.10	255544660	25065	66.94	10190	10210	10180	13240	7140	10190	10195.28	2.61	0	-920	10196	10192	10186	10182	10176	10195	10185	51	3050	500	0	10	1	10258000	1044	169.67	1.04	12	0.24	60.00	9815.00	10230	20231108	-0.49	9675	20221220	5.22	10230	-0.49	20231108	9700	4.95	20230102	10230	-0.49	20231108	1935	426.10	20221220	0.00	N	380440	500	51 억		267395	N	N	0	N	00	N
69	20231120	131134	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	0	3	0.00	172562950	16921	45.19	10190	10210	10190	13240	7140	10190	10198.15	2.61	0	-920	10196	10192	10186	10182	10176	10195	10185	51	3050	500	0	10	1	10258000	1045	169.83	1.04	12	0.16	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		267395	N	N	0	N	00	N
70	20231120	121141	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	0	3	0.00	154017150	15101	40.33	10190	10210	10190	13240	7140	10190	10199.14	2.61	0	-920	10196	10192	10186	10182	10176	10195	10185	51	3050	500	0	10	1	10258000	1045	169.83	1.04	12	0.15	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		267395	N	N	0	N	00	N
71	20231120	111133	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	0	3	0.00	138759950	13604	36.33	10190	10210	10190	13240	7140	10190	10199.94	2.61	0	-920	10196	10192	10186	10182	10176	10195	10185	51	3050	500	0	10	1	10258000	1045	169.83	1.04	12	0.13	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		267395	N	N	0	N	00	N
72	20231120	101132	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	10	2	0.10	10404800	1020	2.72	10190	10210	10190	13240	7140	10190	10200.78	2.61	0	0	10196	10192	10186	10182	10176	10195	10185	51	3050	500	0	10	1	10258000	1046	170.00	1.04	12	0.01	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		267395	N	N	0	N	00	N
73	20231120	091143	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	0	3	0.00	1120900	110	0.29	10190	10190	10190	13240	7140	10190	10190.00	2.61	0	0	10196	10192	10186	10182	10176	10195	10185	51	3050	500	0	10	1	10258000	1045	169.83	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		267395	N	N	0	N	00	N
74	20231117	161208	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	10	2	0.10	381220290	37444	52.52	10190	10190	10180	13230	7130	10180	10181.08	2.61	0	0	10206	10192	10186	10172	10166	10190	10170	51	3050	500	0	10	1	10258000	1045	169.83	1.04	12	0.37	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		267395	N	N	0	N	00	N
75	20231117	151215	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	10	2	0.10	361859290	35544	49.86	10190	10190	10180	13230	7130	10180	10180.60	2.61	0	0	10206	10192	10186	10172	10166	10190	10170	51	3050	500	0	10	1	10258000	1045	169.83	1.04	12	0.35	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		267395	N	N	0	N	00	N
76	20231117	141208	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	10	2	0.10	331259170	32539	45.64	10190	10190	10180	13230	7130	10180	10180.37	2.61	0	0	10206	10192	10186	10172	10166	10190	10170	51	3050	500	0	10	1	10258000	1045	169.83	1.04	12	0.32	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		267395	N	N	0	N	00	N
77	20231117	131207	51	100.00	KOSPI		금융업	N	N	N	N		N	10180	0	3	0.00	295841350	29061	40.77	10190	10190	10180	13230	7130	10180	10180.01	2.61	0	0	10206	10192	10186	10172	10166	10190	10170	51	3050	500	0	10	1	10258000	1044	169.67	1.04	12	0.28	60.00	9815.00	10230	20231108	-0.49	9675	20221220	5.22	10230	-0.49	20231108	9700	4.95	20230102	10230	-0.49	20231108	1935	426.10	20221220	0.00	N	380440	500	51 억		267395	N	N	0	N	00	N
78	20231117	121209	51	100.00	KOSPI		금융업	N	N	N	N		N	10180	0	3	0.00	261829960	25720	36.08	10190	10190	10180	13230	7130	10180	10180.01	2.61	0	0	10206	10192	10186	10172	10166	10190	10170	51	3050	500	0	10	1	10258000	1044	169.67	1.04	12	0.25	60.00	9815.00	10230	20231108	-0.49	9675	20221220	5.22	10230	-0.49	20231108	9700	4.95	20230102	10230	-0.49	20231108	1935	426.10	20221220	0.00	N	380440	500	51 억		267395	N	N	0	N	00	N
79	20231117	111216	51	100.00	KOSPI		금융업	N	N	N	N		N	10180	0	3	0.00	202399040	19882	27.89	10190	10190	10180	13230	7130	10180	10180.01	2.61	0	0	10206	10192	10186	10172	10166	10190	10170	51	3050	500	0	10	1	10258000	1044	169.67	1.04	12	0.19	60.00	9815.00	10230	20231108	-0.49	9675	20221220	5.22	10230	-0.49	20231108	9700	4.95	20230102	10230	-0.49	20231108	1935	426.10	20221220	0.00	N	380440	500	51 억		267395	N	N	0	N	00	N
80	20231117	101212	51	100.00	KOSPI		금융업	N	N	N	N		N	10180	0	3	0.00	175941220	17283	24.24	10190	10190	10180	13230	7130	10180	10180.02	2.61	0	0	10206	10192	10186	10172	10166	10190	10170	51	3050	500	0	10	1	10258000	1044	169.67	1.04	12	0.17	60.00	9815.00	10230	20231108	-0.49	9675	20221220	5.22	10230	-0.49	20231108	9700	4.95	20230102	10230	-0.49	20231108	1935	426.10	20221220	0.00	N	380440	500	51 억		267395	N	N	0	N	00	N
81	20231117	091211	51	100.00	KOSPI		금융업	N	N	N	N		N	10180	0	3	0.00	84504280	8301	11.64	10190	10190	10180	13230	7130	10180	10180.01	2.61	0	0	10206	10192	10186	10172	10166	10190	10170	51	3050	500	0	10	1	10258000	1044	169.67	1.04	12	0.08	60.00	9815.00	10230	20231108	-0.49	9675	20221220	5.22	10230	-0.49	20231108	9700	4.95	20230102	10230	-0.49	20231108	1935	426.10	20221220	0.00	N	380440	500	51 억		267395	N	N	0	N	00	N
82	20231116	161209	51	100.00	KOSPI		금융업	N	N	N	N		N	10180	-10	5	-0.10	723782580	71071	76.34	10190	10200	10180	13240	7140	10190	10183.94	2.62	0	190	10223	10206	10193	10176	10163	10200	10170	51	3050	500	0	10	1	10258000	1044	169.67	1.04	12	0.69	60.00	9815.00	10230	20231108	-0.49	9675	20221220	5.22	10230	-0.49	20231108	9700	4.95	20230102	10230	-0.49	20231108	1935	426.10	20221220	0.00	N	380440	500	51 억		269225	N	N	0	N	00	N
83	20231116	151201	51	100.00	KOSPI		금융업	N	N	N	N		N	10180	-10	5	-0.10	629301370	61790	66.37	10190	10200	10180	13240	7140	10190	10184.52	2.62	0	190	10223	10206	10193	10176	10163	10200	10170	51	3050	500	0	10	1	10258000	1044	169.67	1.04	12	0.60	60.00	9815.00	10230	20231108	-0.49	9675	20221220	5.22	10230	-0.49	20231108	9700	4.95	20230102	10230	-0.49	20231108	1935	426.10	20221220	0.00	N	380440	500	51 억		269225	N	N	0	N	00	N
84	20231116	141138	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	0	3	0.00	497532640	48858	52.48	10190	10200	10180	13240	7140	10190	10183.24	2.62	0	-8	10223	10206	10193	10176	10163	10200	10170	51	3050	500	0	10	1	10258000	1045	169.83	1.04	12	0.48	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		269225	N	N	0	N	00	N
85	20231116	131202	51	100.00	KOSPI		금융업	N	N	N	N		N	10180	-10	5	-0.10	431043130	42329	45.47	10190	10200	10180	13240	7140	10190	10183.16	2.62	0	-8	10223	10206	10193	10176	10163	10200	10170	51	3050	500	0	10	1	10258000	1044	169.67	1.04	12	0.41	60.00	9815.00	10230	20231108	-0.49	9675	20221220	5.22	10230	-0.49	20231108	9700	4.95	20230102	10230	-0.49	20231108	1935	426.10	20221220	0.00	N	380440	500	51 억		269225	N	N	0	N	00	N
86	20231116	121203	51	100.00	KOSPI		금융업	N	N	N	N		N	10180	-10	5	-0.10	372800330	36608	39.32	10190	10200	10180	13240	7140	10190	10183.58	2.62	0	-8	10223	10206	10193	10176	10163	10200	10170	51	3050	500	0	10	1	10258000	1044	169.67	1.04	12	0.36	60.00	9815.00	10230	20231108	-0.49	9675	20221220	5.22	10230	-0.49	20231108	9700	4.95	20230102	10230	-0.49	20231108	1935	426.10	20221220	0.00	N	380440	500	51 억		269225	N	N	0	N	00	N
87	20231116	111202	51	100.00	KOSPI		금융업	N	N	N	N		N	10180	-10	5	-0.10	296722600	29136	31.30	10190	10200	10180	13240	7140	10190	10184.05	2.62	0	-8	10223	10206	10193	10176	10163	10200	10170	51	3050	500	0	10	1	10258000	1044	169.67	1.04	12	0.28	60.00	9815.00	10230	20231108	-0.49	9675	20221220	5.22	10230	-0.49	20231108	9700	4.95	20230102	10230	-0.49	20231108	1935	426.10	20221220	0.00	N	380440	500	51 억		269225	N	N	0	N	00	N
88	20231116	101201	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	0	3	0.00	77981440	7656	8.22	10190	10200	10180	13240	7140	10190	10185.66	2.62	0	-8	10223	10206	10193	10176	10163	10200	10170	51	3050	500	0	10	1	10258000	1045	169.83	1.04	12	0.07	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		269225	N	N	0	N	00	N
89	20231116	091208	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	0	3	0.00	0	0	0.00	0	0	0	13240	7140	10190	0.00	2.62	0	0	10223	10206	10193	10176	10163	10200	10170	51	3050	500	0	10	1	10258000	1045	169.83	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		269225	N	N	0	N	00	N
90	20231115	161038	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	-10	5	-0.10	948849430	93072	0.00	10200	10210	10180	13260	7140	10200	10194.79	2.63	0	-193	10200	10200	10200	10200	10200	10200	10200	51	3060	500	0	10	1	10258000	1045	169.83	1.04	12	0.91	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		269418	N	N	0	N	00	N
91	20231115	151224	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	-10	5	-0.10	948462210	93034	0.00	10200	10210	10180	13260	7140	10200	10194.79	2.63	0	-193	10200	10200	10200	10200	10200	10200	10200	51	3060	500	0	10	1	10258000	1045	169.83	1.04	12	0.91	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		269418	N	N	0	N	00	N
92	20231115	141220	51	100.00	KOSPI		금융업	N	N	N	N		N	10180	-20	5	-0.20	759645100	74491	0.00	10200	10210	10180	13260	7140	10200	10197.81	2.63	0	-193	10200	10200	10200	10200	10200	10200	10200	51	3060	500	0	10	1	10258000	1044	169.67	1.04	12	0.73	60.00	9815.00	10230	20231108	-0.49	9675	20221220	5.22	10230	-0.49	20231108	9700	4.95	20230102	10230	-0.49	20231108	1935	426.10	20221220	0.00	N	380440	500	51 억		269418	N	N	0	N	00	N
93	20231115	131221	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	-10	5	-0.10	690576050	67711	0.00	10200	10210	10190	13260	7140	10200	10198.88	2.63	0	-63	10200	10200	10200	10200	10200	10200	10200	51	3060	500	0	10	1	10258000	1045	169.83	1.04	12	0.66	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		269418	N	N	0	N	00	N
94	20231115	121222	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	-10	5	-0.10	630071770	61776	0.00	10200	10210	10190	13260	7140	10200	10199.30	2.63	0	-40	10200	10200	10200	10200	10200	10200	10200	51	3060	500	0	10	1	10258000	1045	169.83	1.04	12	0.60	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		269418	N	N	0	N	00	N
95	20231115	111237	51	100.00	KOSPI		금융업	N	N	N	N		N	10190	-10	5	-0.10	590162690	57860	0.00	10200	10210	10190	13260	7140	10200	10199.84	2.63	0	-40	10200	10200	10200	10200	10200	10200	10200	51	3060	500	0	10	1	10258000	1045	169.83	1.04	12	0.56	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		269418	N	N	0	N	00	N
96	20231115	101227	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	0	3	0.00	479434740	47001	0.00	10200	10210	10200	13260	7140	10200	10200.52	2.63	0	-40	10200	10200	10200	10200	10200	10200	10200	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.46	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		269418	N	N	0	N	00	N
97	20231115	091216	51	100.00	KOSPI		금융업	N	N	N	N		N	10200	0	3	0.00	291363600	28565	0.00	10200	10210	10200	13260	7140	10200	10200.02	2.63	0	0	10200	10200	10200	10200	10200	10200	10200	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.28	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		269418	N	N	0	N	00	N
98	20231114	161156	58	100.00	KOSPI		금융업	N	N	N	N		N	10200	0	3	0.00	0	0	0.00	0	0	0	13260	7140	10200	0.00	2.63	0	0	10233	10216	10203	10186	10173	10210	10180	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		269418	N	N	0	N	00	N
99	20231114	151203	58	100.00	KOSPI		금융업	N	N	N	N		N	10200	0	3	0.00	0	0	0.00	0	0	0	13260	7140	10200	0.00	2.63	0	0	10233	10216	10203	10186	10173	10210	10180	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		269418	N	N	0	N	00	N
100	20231114	141159	58	100.00	KOSPI		금융업	N	N	N	N		N	10200	0	3	0.00	0	0	0.00	0	0	0	13260	7140	10200	0.00	2.63	0	0	10233	10216	10203	10186	10173	10210	10180	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		269418	N	N	0	N	00	N
101	20231114	131202	58	100.00	KOSPI		금융업	N	N	N	N		N	10200	0	3	0.00	0	0	0.00	0	0	0	13260	7140	10200	0.00	2.63	0	0	10233	10216	10203	10186	10173	10210	10180	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		269418	N	N	0	N	00	N
102	20231114	121204	58	100.00	KOSPI		금융업	N	N	N	N		N	10200	0	3	0.00	0	0	0.00	0	0	0	13260	7140	10200	0.00	2.63	0	0	10233	10216	10203	10186	10173	10210	10180	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		269418	N	N	0	N	00	N
103	20231114	111215	58	100.00	KOSPI		금융업	N	N	N	N		N	10200	0	3	0.00	0	0	0.00	0	0	0	13260	7140	10200	0.00	2.63	0	0	10233	10216	10203	10186	10173	10210	10180	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		269418	N	N	0	N	00	N
104	20231114	101203	58	100.00	KOSPI		금융업	N	N	N	N		N	10200	0	3	0.00	0	0	0.00	0	0	0	13260	7140	10200	0.00	2.63	0	0	10233	10216	10203	10186	10173	10210	10180	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		269418	N	N	0	N	00	N
105	20231114	091148	58	100.00	KOSPI		금융업	N	N	N	N		N	10200	0	3	0.00	0	0	0.00	0	0	0	13260	7140	10200	0.00	2.63	0	0	10233	10216	10203	10186	10173	10210	10180	51	3060	500	0	10	1	10258000	1046	170.00	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		269418	N	N	0	N	00	N
106	20231113	161140	57	100.00	KOSPI		금융업	N	N	N	N		N	10200	0	3	0.00	185177490	18139	112.83	10210	10220	10190	13260	7140	10200	10208.80	2.63	0	-1	10220	10210	10190	10180	10160	10215	10185	51	3060	500	7540	10	1	10258000	1046	170.00	1.04	12	0.18	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		269419	N	N	0	N	00	N
107	20231113	151134	57	100.00	KOSPI		금융업	N	N	N	N		N	10200	0	3	0.00	180954640	17725	110.26	10210	10220	10190	13260	7140	10200	10209.01	2.63	0	-6	10220	10210	10190	10180	10160	10215	10185	51	3060	500	7540	10	1	10258000	1046	170.00	1.04	12	0.17	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		269419	N	N	0	N	00	N
108	20231113	141135	57	100.00	KOSPI		금융업	N	N	N	N		N	10210	10	2	0.10	165622900	16222	100.91	10210	10220	10190	13260	7140	10200	10209.77	2.63	0	-22	10220	10210	10190	10180	10160	10215	10185	51	3060	500	7540	10	1	10258000	1047	170.17	1.04	12	0.16	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		269419	N	N	0	N	00	N
109	20231113	131133	57	100.00	KOSPI		금융업	N	N	N	N		N	10210	10	2	0.10	151185960	14808	92.11	10210	10220	10190	13260	7140	10200	10209.75	2.63	0	-24	10220	10210	10190	10180	10160	10215	10185	51	3060	500	7540	10	1	10258000	1047	170.17	1.04	12	0.14	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		269419	N	N	0	N	00	N
110	20231113	121138	57	100.00	KOSPI		금융업	N	N	N	N		N	10220	20	2	0.20	132195340	12948	80.54	10210	10220	10190	13260	7140	10200	10209.71	2.63	0	-26	10220	10210	10190	10180	10160	10215	10185	51	3060	500	7540	10	1	10258000	1048	170.33	1.04	12	0.13	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	-0.10	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		269419	N	N	0	N	00	N
111	20231113	111131	57	100.00	KOSPI		금융업	N	N	N	N		N	10220	20	2	0.20	82135540	8045	50.04	10210	10220	10190	13260	7140	10200	10209.51	2.63	0	-43	10220	10210	10190	10180	10160	10215	10185	51	3060	500	7540	10	1	10258000	1048	170.33	1.04	12	0.08	60.00	9815.00	10230	20231108	-0.10	9675	20221220	5.63	10230	-0.10	20231108	9700	5.36	20230102	10230	-0.10	20231108	1935	428.17	20221220	0.00	N	380440	500	51 억		269419	N	N	0	N	00	N
112	20231113	101130	57	100.00	KOSPI		금융업	N	N	N	N		N	10210	10	2	0.10	8674470	850	5.29	10210	10220	10190	13260	7140	10200	10205.26	2.63	0	-49	10220	10210	10190	10180	10160	10215	10185	51	3060	500	7540	10	1	10258000	1047	170.17	1.04	12	0.01	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		269419	N	N	0	N	00	N
113	20231113	091139	57	100.00	KOSPI		금융업	N	N	N	N		N	10200	0	3	0.00	61260	6	0.04	10210	10220	10200	13260	7140	10200	10210.00	2.63	0	0	10220	10210	10190	10180	10160	10215	10185	51	3060	500	7540	10	1	10258000	1046	170.00	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		269419	N	N	0	N	00	N
114	20231110	161151	57	100.00	KOSPI		금융업	N	N	N	N		N	10200	10	2	0.10	163735900	16076	106.65	10190	10200	10170	13240	7140	10190	10185.11	2.63	0	248	10223	10206	10193	10176	10163	10200	10170	51	3050	500	7540	10	1	10258000	1046	170.00	1.04	12	0.16	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		269388	N	N	0	N	00	N
115	20231110	151158	57	100.00	KOSPI		금융업	N	N	N	N		N	10190	0	3	0.00	161491900	15856	105.19	10190	10200	10170	13240	7140	10190	10184.91	2.63	0	31	10223	10206	10193	10176	10163	10200	10170	51	3050	500	7540	10	1	10258000	1045	169.83	1.04	12	0.15	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		269388	N	N	0	N	00	N
116	20231110	141142	57	100.00	KOSPI		금융업	N	N	N	N		N	10180	-10	5	-0.10	143943330	14134	93.77	10190	10200	10170	13240	7140	10190	10184.19	2.63	0	31	10223	10206	10193	10176	10163	10200	10170	51	3050	500	7540	10	1	10258000	1044	169.67	1.04	12	0.14	60.00	9815.00	10230	20231108	-0.49	9675	20221220	5.22	10230	-0.49	20231108	9700	4.95	20230102	10230	-0.49	20231108	1935	426.10	20221220	0.00	N	380440	500	51 억		269388	N	N	0	N	00	N
117	20231110	131143	57	100.00	KOSPI		금융업	N	N	N	N		N	10190	0	3	0.00	118704490	11655	77.32	10190	10200	10170	13240	7140	10190	10184.86	2.63	0	31	10223	10206	10193	10176	10163	10200	10170	51	3050	500	7540	10	1	10258000	1045	169.83	1.04	12	0.11	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		269388	N	N	0	N	00	N
118	20231110	121152	57	100.00	KOSPI		금융업	N	N	N	N		N	10180	-10	5	-0.10	72449460	7116	47.21	10190	10200	10170	13240	7140	10190	10181.21	2.63	0	27	10223	10206	10193	10176	10163	10200	10170	51	3050	500	7540	10	1	10258000	1044	169.67	1.04	12	0.07	60.00	9815.00	10230	20231108	-0.49	9675	20221220	5.22	10230	-0.49	20231108	9700	4.95	20230102	10230	-0.49	20231108	1935	426.10	20221220	0.00	N	380440	500	51 억		269388	N	N	0	N	00	N
119	20231110	111129	57	100.00	KOSPI		금융업	N	N	N	N		N	10180	-10	5	-0.10	64408850	6326	41.97	10190	10200	10180	13240	7140	10190	10181.61	2.63	0	22	10223	10206	10193	10176	10163	10200	10170	51	3050	500	7540	10	1	10258000	1044	169.67	1.04	12	0.06	60.00	9815.00	10230	20231108	-0.49	9675	20221220	5.22	10230	-0.49	20231108	9700	4.95	20230102	10230	-0.49	20231108	1935	426.10	20221220	0.00	N	380440	500	51 억		269388	N	N	0	N	00	N
120	20231110	101144	57	100.00	KOSPI		금융업	N	N	N	N		N	10180	-10	5	-0.10	49816020	4893	32.46	10190	10200	10180	13240	7140	10190	10181.08	2.63	0	23	10223	10206	10193	10176	10163	10200	10170	51	3050	500	7540	10	1	10258000	1044	169.67	1.04	12	0.05	60.00	9815.00	10230	20231108	-0.49	9675	20221220	5.22	10230	-0.49	20231108	9700	4.95	20230102	10230	-0.49	20231108	1935	426.10	20221220	0.00	N	380440	500	51 억		269388	N	N	0	N	00	N
121	20231110	091123	57	100.00	KOSPI		금융업	N	N	N	N		N	10190	0	3	0.00	4133260	406	2.69	10190	10190	10180	13240	7140	10190	10180.44	2.63	0	4	10223	10206	10193	10176	10163	10200	10170	51	3050	500	7540	10	1	10258000	1045	169.83	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		269388	N	N	0	N	00	N
122	20231109	161116	57	100.00	KOSPI		금융업	N	N	N	N		N	10190	-20	5	-0.20	153607610	15073	47.45	10210	10210	10180	13270	7150	10210	10190.91	2.64	0	-164	10270	10240	10200	10170	10130	10255	10185	51	3060	500	7550	10	1	10258000	1045	169.83	1.04	12	0.15	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		270355	N	N	0	N	00	N
123	20231109	151115	57	100.00	KOSPI		금융업	N	N	N	N		N	10180	-30	5	-0.29	146445730	14370	45.23	10210	10210	10180	13270	7150	10210	10191.07	2.64	0	-164	10270	10240	10200	10170	10130	10255	10185	51	3060	500	7550	10	1	10258000	1044	169.67	1.04	12	0.14	60.00	9815.00	10230	20231108	-0.49	9675	20221220	5.22	10230	-0.49	20231108	9700	4.95	20230102	10230	-0.49	20231108	1935	426.10	20221220	0.00	N	380440	500	51 억		270355	N	N	0	N	00	N
124	20231109	141111	57	100.00	KOSPI		금융업	N	N	N	N		N	10180	-30	5	-0.29	123699030	12136	38.20	10210	10210	10180	13270	7150	10210	10192.73	2.64	0	-164	10270	10240	10200	10170	10130	10255	10185	51	3060	500	7550	10	1	10258000	1044	169.67	1.04	12	0.12	60.00	9815.00	10230	20231108	-0.49	9675	20221220	5.22	10230	-0.49	20231108	9700	4.95	20230102	10230	-0.49	20231108	1935	426.10	20221220	0.00	N	380440	500	51 억		270355	N	N	0	N	00	N
125	20231109	131115	57	100.00	KOSPI		금융업	N	N	N	N		N	10200	-10	5	-0.10	97087480	9523	29.98	10210	10210	10180	13270	7150	10210	10195.05	2.64	0	10	10270	10240	10200	10170	10130	10255	10185	51	3060	500	7550	10	1	10258000	1046	170.00	1.04	12	0.09	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		270355	N	N	0	N	00	N
126	20231109	121118	57	100.00	KOSPI		금융업	N	N	N	N		N	10180	-30	5	-0.29	86985270	8531	26.85	10210	10210	10180	13270	7150	10210	10196.37	2.64	0	10	10270	10240	10200	10170	10130	10255	10185	51	3060	500	7550	10	1	10258000	1044	169.67	1.04	12	0.08	60.00	9815.00	10230	20231108	-0.49	9675	20221220	5.22	10230	-0.49	20231108	9700	4.95	20230102	10230	-0.49	20231108	1935	426.10	20221220	0.00	N	380440	500	51 억		270355	N	N	0	N	00	N
127	20231109	111114	57	100.00	KOSPI		금융업	N	N	N	N		N	10210	0	3	0.00	25593500	2509	7.90	10210	10210	10200	13270	7150	10210	10200.68	2.64	0	10	10270	10240	10200	10170	10130	10255	10185	51	3060	500	7550	10	1	10258000	1047	170.17	1.04	12	0.02	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		270355	N	N	0	N	00	N
128	20231109	101108	57	100.00	KOSPI		금융업	N	N	N	N		N	10210	0	3	0.00	20074200	1968	6.19	10210	10210	10200	13270	7150	10210	10200.30	2.64	0	10	10270	10240	10200	10170	10130	10255	10185	51	3060	500	7550	10	1	10258000	1047	170.17	1.04	12	0.02	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		270355	N	N	0	N	00	N
129	20231109	091117	57	100.00	KOSPI		금융업	N	N	N	N		N	10200	-10	5	-0.10	4967810	487	1.53	10210	10210	10200	13270	7150	10210	10200.84	2.64	0	1	10270	10240	10200	10170	10130	10255	10185	51	3060	500	7550	10	1	10258000	1046	170.00	1.04	12	0.00	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		270355	N	N	0	N	00	N
130	20231108	161107	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10210	50	2	0.49	323870490	31768	78.06	10160	10230	10160	13200	7120	10160	10194.87	2.63	0	778	10186	10172	10156	10142	10126	10180	10150	51	3040	500	7510	10	1	10258000	1047	170.17	1.04	12	0.31	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		269577	N	N	0	N	00	N
131	20231108	151111	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10210	50	2	0.49	323737730	31755	78.03	10160	10230	10160	13200	7120	10160	10194.86	2.63	0	775	10186	10172	10156	10142	10126	10180	10150	51	3040	500	7510	10	1	10258000	1047	170.17	1.04	12	0.31	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		269577	N	N	0	N	00	N
132	20231108	141104	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10200	40	2	0.39	275630570	27040	66.44	10160	10230	10160	13200	7120	10160	10193.44	2.63	0	772	10186	10172	10156	10142	10126	10180	10150	51	3040	500	7510	10	1	10258000	1046	170.00	1.04	12	0.26	60.00	9815.00	10230	20231108	-0.29	9675	20221220	5.43	10230	-0.29	20231108	9700	5.15	20230102	10230	-0.29	20231108	1935	427.13	20221220	0.00	N	380440	500	51 억		269577	N	N	0	N	00	N
133	20231108	131102	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10190	30	2	0.30	242033270	23746	58.35	10160	10230	10160	13200	7120	10160	10192.59	2.63	0	772	10186	10172	10156	10142	10126	10180	10150	51	3040	500	7510	10	1	10258000	1045	169.83	1.04	12	0.23	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		269577	N	N	0	N	00	N
134	20231108	121059	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10210	50	2	0.49	239637640	23511	57.77	10160	10230	10160	13200	7120	10160	10192.58	2.63	0	772	10186	10172	10156	10142	10126	10180	10150	51	3040	500	7510	10	1	10258000	1047	170.17	1.04	12	0.23	60.00	9815.00	10230	20231108	-0.20	9675	20221220	5.53	10230	-0.20	20231108	9700	5.26	20230102	10230	-0.20	20231108	1935	427.65	20221220	0.00	N	380440	500	51 억		269577	N	N	0	N	00	N
135	20231108	111109	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10190	30	2	0.30	239535540	23501	57.74	10160	10230	10160	13200	7120	10160	10192.57	2.63	0	772	10186	10172	10156	10142	10126	10180	10150	51	3040	500	7510	10	1	10258000	1045	169.83	1.04	12	0.23	60.00	9815.00	10230	20231108	-0.39	9675	20221220	5.32	10230	-0.39	20231108	9700	5.05	20230102	10230	-0.39	20231108	1935	426.61	20221220	0.00	N	380440	500	51 억		269577	N	N	0	N	00	N
136	20231108	101105	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10230	70	2	0.69	234438020	23001	56.52	10160	10230	10160	13200	7120	10160	10192.51	2.63	0	772	10186	10172	10156	10142	10126	10180	10150	51	3040	500	7510	10	1	10258000	1049	170.50	1.04	12	0.22	60.00	9815.00	10230	20231108	0.00	9675	20221220	5.74	10230	0.00	20231108	9700	5.46	20230102	10230	0.00	20231108	1935	428.68	20221220	0.00	N	380440	500	51 억		269577	N	N	0	N	00	N
137	20231108	091103	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10170	10	2	0.10	6835950	672	1.65	10160	10190	10160	13200	7120	10160	10172.54	2.63	0	373	10186	10172	10156	10142	10126	10180	10150	51	3040	500	7510	10	1	10258000	1043	169.50	1.04	12	0.01	60.00	9815.00	10190	20231108	-0.20	9675	20221220	5.12	10190	-0.20	20231108	9700	4.85	20230102	10190	-0.20	20231108	1935	425.58	20221220	0.00	N	380440	500	51 억		269577	N	N	0	N	00	N
138	20231107	161104	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10160	20	2	0.20	411179430	40498	166.82	10140	10170	10140	13180	7100	10140	10153.08	2.63	0	145	10173	10156	10143	10126	10113	10165	10135	51	3040	500	7500	10	1	10258000	1042	169.33	1.04	12	0.39	60.00	9815.00	10170	20231107	-0.10	9675	20221220	5.01	10170	-0.10	20231107	9700	4.74	20230102	10170	-0.10	20231107	1935	425.06	20221220	0.00	N	380440	500	51 억		269432	N	N	0	N	00	N
139	20231107	151108	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10150	10	2	0.10	280247310	27611	113.73	10140	10160	10140	13180	7100	10140	10149.84	2.63	0	145	10173	10156	10143	10126	10113	10165	10135	51	3040	500	7500	10	1	10258000	1041	169.17	1.03	12	0.27	60.00	9815.00	10160	20231106	-0.10	9675	20221220	4.91	10160	0.00	20231106	9700	4.64	20230102	10160	-0.10	20231106	1935	424.55	20221220	0.00	N	380440	500	51 억		269432	N	N	0	N	00	N
140	20231107	141108	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10150	10	2	0.10	240947130	23741	97.79	10140	10160	10140	13180	7100	10140	10148.99	2.63	0	145	10173	10156	10143	10126	10113	10165	10135	51	3040	500	7500	10	1	10258000	1041	169.17	1.03	12	0.23	60.00	9815.00	10160	20231106	-0.10	9675	20221220	4.91	10160	0.00	20231106	9700	4.64	20230102	10160	-0.10	20231106	1935	424.55	20221220	0.00	N	380440	500	51 억		269432	N	N	0	N	00	N
141	20231107	131111	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10160	20	2	0.20	236511570	23304	95.99	10140	10160	10140	13180	7100	10140	10148.97	2.63	0	145	10173	10156	10143	10126	10113	10165	10135	51	3040	500	7500	10	1	10258000	1042	169.33	1.04	12	0.23	60.00	9815.00	10160	20231106	0.00	9675	20221220	5.01	10160	0.00	20231106	9700	4.74	20230102	10160	0.00	20231106	1935	425.06	20221220	0.00	N	380440	500	51 억		269432	N	N	0	N	00	N
142	20231107	121102	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10160	20	2	0.20	236491250	23302	95.98	10140	10160	10140	13180	7100	10140	10148.97	2.63	0	145	10173	10156	10143	10126	10113	10165	10135	51	3040	500	7500	10	1	10258000	1042	169.33	1.04	12	0.23	60.00	9815.00	10160	20231106	0.00	9675	20221220	5.01	10160	0.00	20231106	9700	4.74	20230102	10160	0.00	20231106	1935	425.06	20221220	0.00	N	380440	500	51 억		269432	N	N	0	N	00	N
143	20231107	111103	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10160	20	2	0.20	134717000	13275	54.68	10140	10160	10140	13180	7100	10140	10148.17	2.63	0	48	10173	10156	10143	10126	10113	10165	10135	51	3040	500	7500	10	1	10258000	1042	169.33	1.04	12	0.13	60.00	9815.00	10160	20231106	0.00	9675	20221220	5.01	10160	0.00	20231106	9700	4.74	20230102	10160	0.00	20231106	1935	425.06	20221220	0.00	N	380440	500	51 억		269432	N	N	0	N	00	N
144	20231107	101115	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10160	20	2	0.20	133590100	13164	54.22	10140	10160	10140	13180	7100	10140	10148.14	2.63	0	23	10173	10156	10143	10126	10113	10165	10135	51	3040	500	7500	10	1	10258000	1042	169.33	1.04	12	0.13	60.00	9815.00	10160	20231106	0.00	9675	20221220	5.01	10160	0.00	20231106	9700	4.74	20230102	10160	0.00	20231106	1935	425.06	20221220	0.00	N	380440	500	51 억		269432	N	N	0	N	00	N
145	20231107	091051	57	100.00	KOSPI		금융업	N	N	N	N		N	10140	0	3	0.00	577980	57	0.23	10140	10140	10140	13180	7100	10140	10140.00	2.63	0	0	10173	10156	10143	10126	10113	10165	10135	51	3040	500	7500	10	1	10258000	1040	169.00	1.03	12	0.00	60.00	9815.00	10160	20231106	-0.20	9675	20221220	4.81	10160	-0.20	20231106	9700	4.54	20230102	10160	-0.20	20231106	1935	424.03	20221220	0.00	N	380440	500	51 억		269432	N	N	0	N	00	N
146	20231106	161039	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10140	0	3	0.00	246243810	24277	177.31	10130	10160	10130	13180	7100	10140	10143.09	2.62	0	993	10146	10142	10136	10132	10126	10145	10135	51	3040	500	7500	10	1	10258000	1040	169.00	1.03	12	0.24	60.00	9815.00	10160	20231106	-0.20	9675	20221220	4.81	10160	-0.20	20231106	9700	4.54	20230102	10160	-0.20	20231106	1935	424.03	20221220	0.00	N	380440	500	51 억		268439	N	N	0	N	00	N
147	20231106	151045	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10140	0	3	0.00	245219660	24176	176.57	10130	10160	10130	13180	7100	10140	10143.10	2.62	0	993	10146	10142	10136	10132	10126	10145	10135	51	3040	500	7500	10	1	10258000	1040	169.00	1.03	12	0.24	60.00	9815.00	10160	20231106	-0.20	9675	20221220	4.81	10160	-0.20	20231106	9700	4.54	20230102	10160	-0.20	20231106	1935	424.03	20221220	0.00	N	380440	500	51 억		268439	N	N	0	N	00	N
148	20231106	141039	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10140	0	3	0.00	119937280	11824	86.36	10130	10160	10130	13180	7100	10140	10143.55	2.62	0	1345	10146	10142	10136	10132	10126	10145	10135	51	3040	500	7500	10	1	10258000	1040	169.00	1.03	12	0.12	60.00	9815.00	10160	20231106	-0.20	9675	20221220	4.81	10160	-0.20	20231106	9700	4.54	20230102	10160	-0.20	20231106	1935	424.03	20221220	0.00	N	380440	500	51 억		268439	N	N	0	N	00	N
149	20231106	131049	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10150	10	2	0.10	105190200	10371	75.74	10130	10160	10130	13180	7100	10140	10142.72	2.62	0	1343	10146	10142	10136	10132	10126	10145	10135	51	3040	500	7500	10	1	10258000	1041	169.17	1.03	12	0.10	60.00	9815.00	10160	20231106	-0.10	9675	20221220	4.91	10160	-0.10	20231106	9700	4.64	20230102	10160	-0.10	20231106	1935	424.55	20221220	0.00	N	380440	500	51 억		268439	N	N	0	N	00	N
150	20231106	121045	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10140	0	3	0.00	105139450	10366	75.71	10130	10160	10130	13180	7100	10140	10142.72	2.62	0	1343	10146	10142	10136	10132	10126	10145	10135	51	3040	500	7500	10	1	10258000	1040	169.00	1.03	12	0.10	60.00	9815.00	10160	20231106	-0.20	9675	20221220	4.81	10160	-0.20	20231106	9700	4.54	20230102	10160	-0.20	20231106	1935	424.03	20221220	0.00	N	380440	500	51 억		268439	N	N	0	N	00	N
151	20231106	111042	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10150	10	2	0.10	102491800	10105	73.80	10130	10160	10130	13180	7100	10140	10142.68	2.62	0	1343	10146	10142	10136	10132	10126	10145	10135	51	3040	500	7500	10	1	10258000	1041	169.17	1.03	12	0.10	60.00	9815.00	10160	20231106	-0.10	9675	20221220	4.91	10160	-0.10	20231106	9700	4.64	20230102	10160	-0.10	20231106	1935	424.55	20221220	0.00	N	380440	500	51 억		268439	N	N	0	N	00	N
152	20231106	101017	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10140	0	3	0.00	47959280	4730	34.55	10130	10160	10130	13180	7100	10140	10139.38	2.62	0	1312	10146	10142	10136	10132	10126	10145	10135	51	3040	500	7500	10	1	10258000	1040	169.00	1.03	12	0.05	60.00	9815.00	10160	20231106	-0.20	9675	20221220	4.81	10160	-0.20	20231106	9700	4.54	20230102	10160	-0.20	20231106	1935	424.03	20221220	0.00	N	380440	500	51 억		268439	N	N	0	N	00	N
153	20231106	091042	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10140	0	3	0.00	29433520	2903	21.20	10130	10160	10130	13180	7100	10140	10139.00	2.62	0	1349	10146	10142	10136	10132	10126	10145	10135	51	3040	500	7500	10	1	10258000	1040	169.00	1.03	12	0.03	60.00	9815.00	10160	20231106	-0.20	9675	20221220	4.81	10160	-0.20	20231106	9700	4.54	20230102	10160	-0.20	20231106	1935	424.03	20221220	0.00	N	380440	500	51 억		268439	N	N	0	N	00	N
154	20231103	161030	57	100.00	KOSPI		금융업	N	N	N	N		N	10140	10	2	0.10	138700110	13692	41.85	10130	10140	10130	13160	7100	10130	10130.01	2.62	0	0	10150	10140	10130	10120	10110	10140	10120	51	3030	500	7490	10	1	10258000	1040	169.00	1.03	12	0.13	60.00	9815.00	10150	20231024	-0.10	9675	20221220	4.81	10150	-0.10	20231024	9700	4.54	20230102	10150	-0.10	20231024	1935	424.03	20221220	0.00	N	380440	500	51 억		268439	N	N	0	N	00	N
155	20231103	151026	57	100.00	KOSPI		금융업	N	N	N	N		N	10130	0	3	0.00	138689970	13691	41.85	10130	10140	10130	13160	7100	10130	10130.01	2.62	0	0	10150	10140	10130	10120	10110	10140	10120	51	3030	500	7490	10	1	10258000	1039	168.83	1.03	12	0.13	60.00	9815.00	10150	20231024	-0.20	9675	20221220	4.70	10150	-0.20	20231024	9700	4.43	20230102	10150	-0.20	20231024	1935	423.51	20221220	0.00	N	380440	500	51 억		268439	N	N	0	N	00	N
156	20231103	141027	57	100.00	KOSPI		금융업	N	N	N	N		N	10140	10	2	0.10	127445670	12581	38.46	10130	10140	10130	13160	7100	10130	10130.01	2.62	0	0	10150	10140	10130	10120	10110	10140	10120	51	3030	500	7490	10	1	10258000	1040	169.00	1.03	12	0.12	60.00	9815.00	10150	20231024	-0.10	9675	20221220	4.81	10150	-0.10	20231024	9700	4.54	20230102	10150	-0.10	20231024	1935	424.03	20221220	0.00	N	380440	500	51 억		268439	N	N	0	N	00	N
157	20231103	131026	57	100.00	KOSPI		금융업	N	N	N	N		N	10140	10	2	0.10	127445670	12581	38.46	10130	10140	10130	13160	7100	10130	10130.01	2.62	0	0	10150	10140	10130	10120	10110	10140	10120	51	3030	500	7490	10	1	10258000	1040	169.00	1.03	12	0.12	60.00	9815.00	10150	20231024	-0.10	9675	20221220	4.81	10150	-0.10	20231024	9700	4.54	20230102	10150	-0.10	20231024	1935	424.03	20221220	0.00	N	380440	500	51 억		268439	N	N	0	N	00	N
158	20231103	121023	57	100.00	KOSPI		금융업	N	N	N	N		N	10130	0	3	0.00	127415260	12578	38.45	10130	10140	10130	13160	7100	10130	10130.01	2.62	0	0	10150	10140	10130	10120	10110	10140	10120	51	3030	500	7490	10	1	10258000	1039	168.83	1.03	12	0.12	60.00	9815.00	10150	20231024	-0.20	9675	20221220	4.70	10150	-0.20	20231024	9700	4.43	20230102	10150	-0.20	20231024	1935	423.51	20221220	0.00	N	380440	500	51 억		268439	N	N	0	N	00	N
159	20231103	111034	57	100.00	KOSPI		금융업	N	N	N	N		N	10130	0	3	0.00	114114550	11265	34.43	10130	10140	10130	13160	7100	10130	10130.01	2.62	0	0	10150	10140	10130	10120	10110	10140	10120	51	3030	500	7490	10	1	10258000	1039	168.83	1.03	12	0.11	60.00	9815.00	10150	20231024	-0.20	9675	20221220	4.70	10150	-0.20	20231024	9700	4.43	20230102	10150	-0.20	20231024	1935	423.51	20221220	0.00	N	380440	500	51 억		268439	N	N	0	N	00	N
160	20231103	101014	57	100.00	KOSPI		금융업	N	N	N	N		N	10130	0	3	0.00	113091420	11164	34.13	10130	10140	10130	13160	7100	10130	10130.01	2.62	0	0	10150	10140	10130	10120	10110	10140	10120	51	3030	500	7490	10	1	10258000	1039	168.83	1.03	12	0.11	60.00	9815.00	10150	20231024	-0.20	9675	20221220	4.70	10150	-0.20	20231024	9700	4.43	20230102	10150	-0.20	20231024	1935	423.51	20221220	0.00	N	380440	500	51 억		268439	N	N	0	N	00	N
161	20231103	091020	57	100.00	KOSPI		금융업	N	N	N	N		N	10130	0	3	0.00	9309470	919	2.81	10130	10130	10130	13160	7100	10130	10130.00	2.62	0	0	10150	10140	10130	10120	10110	10140	10120	51	3030	500	7490	10	1	10258000	1039	168.83	1.03	12	0.01	60.00	9815.00	10150	20231024	-0.20	9675	20221220	4.70	10150	-0.20	20231024	9700	4.43	20230102	10150	-0.20	20231024	1935	423.51	20221220	0.00	N	380440	500	51 억		268439	N	N	0	N	00	N
162	20231102	161018	57	100.00	KOSPI		금융업	N	N	N	N		N	10130	0	3	0.00	331221680	32715	135.43	10130	10140	10120	13160	7100	10130	10124.46	2.62	0	0	10150	10140	10130	10120	10110	10135	10115	51	3030	500	7490	10	1	10258000	1039	168.83	1.03	12	0.32	60.00	9815.00	10150	20231024	-0.20	9675	20221220	4.70	10150	-0.20	20231024	9700	4.43	20230102	10150	-0.20	20231024	1935	423.51	20221220	0.00	N	380440	500	51 억		268439	N	N	0	N	00	N
163	20231102	151030	57	100.00	KOSPI		금융업	N	N	N	N		N	10130	0	3	0.00	331221680	32715	135.43	10130	10140	10120	13160	7100	10130	10124.46	2.62	0	0	10150	10140	10130	10120	10110	10135	10115	51	3030	500	7490	10	1	10258000	1039	168.83	1.03	12	0.32	60.00	9815.00	10150	20231024	-0.20	9675	20221220	4.70	10150	-0.20	20231024	9700	4.43	20230102	10150	-0.20	20231024	1935	423.51	20221220	0.00	N	380440	500	51 억		268439	N	N	0	N	00	N
164	20231102	141016	57	100.00	KOSPI		금융업	N	N	N	N		N	10120	-10	5	-0.10	331191280	32712	135.41	10130	10140	10120	13160	7100	10130	10124.46	2.62	0	0	10150	10140	10130	10120	10110	10135	10115	51	3030	500	7490	10	1	10258000	1038	168.67	1.03	12	0.32	60.00	9815.00	10150	20231024	-0.30	9675	20221220	4.60	10150	-0.30	20231024	9700	4.33	20230102	10150	-0.30	20231024	1935	423.00	20221220	0.00	N	380440	500	51 억		268439	N	N	0	N	00	N
165	20231102	131017	57	100.00	KOSPI		금융업	N	N	N	N		N	10130	0	3	0.00	288684510	28513	118.03	10130	10140	10120	13160	7100	10130	10124.66	2.62	0	0	10150	10140	10130	10120	10110	10135	10115	51	3030	500	7490	10	1	10258000	1039	168.83	1.03	12	0.28	60.00	9815.00	10150	20231024	-0.20	9675	20221220	4.70	10150	-0.20	20231024	9700	4.43	20230102	10150	-0.20	20231024	1935	423.51	20221220	0.00	N	380440	500	51 억		268439	N	N	0	N	00	N
166	20231102	121015	57	100.00	KOSPI		금융업	N	N	N	N		N	10120	-10	5	-0.10	277521250	27411	113.47	10130	10140	10120	13160	7100	10130	10124.45	2.62	0	0	10150	10140	10130	10120	10110	10135	10115	51	3030	500	7490	10	1	10258000	1038	168.67	1.03	12	0.27	60.00	9815.00	10150	20231024	-0.30	9675	20221220	4.60	10150	-0.30	20231024	9700	4.33	20230102	10150	-0.30	20231024	1935	423.00	20221220	0.00	N	380440	500	51 억		268439	N	N	0	N	00	N
167	20231102	111014	57	100.00	KOSPI		금융업	N	N	N	N		N	10130	0	3	0.00	53382750	5270	21.82	10130	10130	10120	13160	7100	10130	10129.55	2.62	0	0	10150	10140	10130	10120	10110	10135	10115	51	3030	500	7490	10	1	10258000	1039	168.83	1.03	12	0.05	60.00	9815.00	10150	20231024	-0.20	9675	20221220	4.70	10150	-0.20	20231024	9700	4.43	20230102	10150	-0.20	20231024	1935	423.51	20221220	0.00	N	380440	500	51 억		268439	N	N	0	N	00	N
168	20231102	101015	57	100.00	KOSPI		금융업	N	N	N	N		N	10130	0	3	0.00	24563210	2425	10.04	10130	10130	10120	13160	7100	10130	10129.16	2.62	0	0	10150	10140	10130	10120	10110	10135	10115	51	3030	500	7490	10	1	10258000	1039	168.83	1.03	12	0.02	60.00	9815.00	10150	20231024	-0.20	9675	20221220	4.70	10150	-0.20	20231024	9700	4.43	20230102	10150	-0.20	20231024	1935	423.51	20221220	0.00	N	380440	500	51 억		268439	N	N	0	N	00	N
169	20231102	091021	57	100.00	KOSPI		금융업	N	N	N	N		N	10130	0	3	0.00	2664190	263	1.09	10130	10130	10130	13160	7100	10130	10130.00	2.62	0	0	10150	10140	10130	10120	10110	10135	10115	51	3030	500	7490	10	1	10258000	1039	168.83	1.03	12	0.00	60.00	9815.00	10150	20231024	-0.20	9675	20221220	4.70	10150	-0.20	20231024	9700	4.43	20230102	10150	-0.20	20231024	1935	423.51	20221220	0.00	N	380440	500	51 억		268439	N	N	0	N	00	N
170	20231101	161010	57	100.00	KOSPI		금융업	N	N	N	N		N	10130	0	3	0.00	244759220	24157	51.72	10140	10140	10120	13160	7100	10130	10132.02	2.62	0	-342	10163	10146	10133	10116	10103	10140	10110	51	3030	500	7490	10	1	10258000	1039	168.83	1.03	12	0.24	60.00	9815.00	10150	20231024	-0.20	9675	20221220	4.70	10150	-0.20	20231024	9700	4.43	20230102	10150	-0.20	20231024	1935	423.51	20221220	0.00	N	380440	500	51 억		268812	N	N	0	N	00	N
171	20231101	151011	57	100.00	KOSPI		금융업	N	N	N	N		N	10130	0	3	0.00	244323630	24114	51.63	10140	10140	10120	13160	7100	10130	10132.02	2.62	0	-373	10163	10146	10133	10116	10103	10140	10110	51	3030	500	7490	10	1	10258000	1039	168.83	1.03	12	0.24	60.00	9815.00	10150	20231024	-0.20	9675	20221220	4.70	10150	-0.20	20231024	9700	4.43	20230102	10150	-0.20	20231024	1935	423.51	20221220	0.00	N	380440	500	51 억		268812	N	N	0	N	00	N
172	20231101	141002	57	100.00	KOSPI		금융업	N	N	N	N		N	10120	-10	5	-0.10	194585330	19204	41.12	10140	10140	10120	13160	7100	10130	10132.54	2.62	0	-373	10163	10146	10133	10116	10103	10140	10110	51	3030	500	7490	10	1	10258000	1038	168.67	1.03	12	0.19	60.00	9815.00	10150	20231024	-0.30	9675	20221220	4.60	10150	-0.30	20231024	9700	4.33	20230102	10150	-0.30	20231024	1935	423.00	20221220	0.00	N	380440	500	51 억		268812	N	N	0	N	00	N
173	20231101	131011	57	100.00	KOSPI		금융업	N	N	N	N		N	10140	10	2	0.10	77616470	7657	16.39	10140	10140	10130	13160	7100	10130	10136.67	2.62	0	4	10163	10146	10133	10116	10103	10140	10110	51	3030	500	7490	10	1	10258000	1040	169.00	1.03	12	0.07	60.00	9815.00	10150	20231024	-0.10	9675	20221220	4.81	10150	-0.10	20231024	9700	4.54	20230102	10150	-0.10	20231024	1935	424.03	20221220	0.00	N	380440	500	51 억		268812	N	N	0	N	00	N
174	20231101	121036	57	100.00	KOSPI		금융업	N	N	N	N		N	10130	0	3	0.00	77555630	7651	16.38	10140	10140	10130	13160	7100	10130	10136.67	2.62	0	4	10163	10146	10133	10116	10103	10140	10110	51	3030	500	7490	10	1	10258000	1039	168.83	1.03	12	0.07	60.00	9815.00	10150	20231024	-0.20	9675	20221220	4.70	10150	-0.20	20231024	9700	4.43	20230102	10150	-0.20	20231024	1935	423.51	20221220	0.00	N	380440	500	51 억		268812	N	N	0	N	00	N
175	20231101	111043	57	100.00	KOSPI		금융업	N	N	N	N		N	10140	10	2	0.10	77130160	7609	16.29	10140	10140	10130	13160	7100	10130	10136.70	2.62	0	4	10163	10146	10133	10116	10103	10140	10110	51	3030	500	7490	10	1	10258000	1040	169.00	1.03	12	0.07	60.00	9815.00	10150	20231024	-0.10	9675	20221220	4.81	10150	-0.10	20231024	9700	4.54	20230102	10150	-0.10	20231024	1935	424.03	20221220	0.00	N	380440	500	51 억		268812	N	N	0	N	00	N
176	20231101	101026	57	100.00	KOSPI		금융업	N	N	N	N		N	10140	10	2	0.10	51070220	5038	10.79	10140	10140	10130	13160	7100	10130	10137.00	2.62	0	0	10163	10146	10133	10116	10103	10140	10110	51	3030	500	7490	10	1	10258000	1040	169.00	1.03	12	0.05	60.00	9815.00	10150	20231024	-0.10	9675	20221220	4.81	10150	-0.10	20231024	9700	4.54	20230102	10150	-0.10	20231024	1935	424.03	20221220	0.00	N	380440	500	51 억		268812	N	N	0	N	00	N
177	20231101	091030	57	100.00	KOSPI		금융업	N	N	N	N		N	10140	10	2	0.10	10150140	1001	2.14	10140	10140	10140	13160	7100	10130	10140.00	2.62	0	0	10163	10146	10133	10116	10103	10140	10110	51	3030	500	7490	10	1	10258000	1040	169.00	1.03	12	0.01	60.00	9815.00	10150	20231024	-0.10	9675	20221220	4.81	10150	-0.10	20231024	9700	4.54	20230102	10150	-0.10	20231024	1935	424.03	20221220	0.00	N	380440	500	51 억		268812	N	N	0	N	00	N