KissMeData/001200/price/prices-20231101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160118	57	100.00	KOSPI	금융업	N	N	N	N	N	4020	45	2	1.13	5094518340	1239915	220.00	4025	4230	3980	5160	2785	3975	4108.76	7.01	71835	4115	4045	3985	3915	3855	4080	3950	5376	1185	5000	2780	5	1	96866418	3894	24.81	0.39	12	1.28	162.00	10183.00	4775	20231024	-15.81	2230	20230103	80.27	4775	-15.81	20231024	2230	80.27	20230103	4775	-15.81	20231024	2230	80.27	20230103	6.08	N	001200	5000	5375 억	6791896	N	N	19	N	N
3	20231130	150117	57	100.00	KOSPI	금융업	N	N	N	N	N	4015	40	2	1.01	4911851055	1194389	211.92	4025	4230	3980	5160	2785	3975	4112.44	7.01	79410	4115	4045	3985	3915	3855	4080	3950	5376	1185	5000	2780	5	1	96866418	3889	24.78	0.39	12	1.23	162.00	10183.00	4775	20231024	-15.92	2230	20230103	80.04	4775	-15.92	20231024	2230	80.04	20230103	4775	-15.92	20231024	2230	80.04	20230103	6.08	N	001200	5000	5375 억	6791896	N	N	0	N	N
4	20231130	140117	57	100.00	KOSPI	금융업	N	N	N	N	N	4040	65	2	1.64	4490412375	1089172	193.26	4025	4230	4000	5160	2785	3975	4122.78	7.01	88253	4115	4045	3985	3915	3855	4080	3950	5376	1185	5000	2780	5	1	96866418	3913	24.94	0.40	12	1.12	162.00	10183.00	4775	20231024	-15.39	2230	20230103	81.17	4775	-15.39	20231024	2230	81.17	20230103	4775	-15.39	20231024	2230	81.17	20230103	6.08	N	001200	5000	5375 억	6791896	N	N	0	N	N
5	20231130	130117	57	100.00	KOSPI	금융업	N	N	N	N	N	4045	70	2	1.76	4124753575	998764	177.21	4025	4230	4000	5160	2785	3975	4129.86	7.01	73456	4115	4045	3985	3915	3855	4080	3950	5376	1185	5000	2780	5	1	96866418	3918	24.97	0.40	12	1.03	162.00	10183.00	4775	20231024	-15.29	2230	20230103	81.39	4775	-15.29	20231024	2230	81.39	20230103	4775	-15.29	20231024	2230	81.39	20230103	6.08	N	001200	5000	5375 억	6791896	N	N	0	N	N
6	20231130	120119	57	100.00	KOSPI	금융업	N	N	N	N	N	4100	125	2	3.14	3758306580	909006	161.29	4025	4230	4000	5160	2785	3975	4134.52	7.01	100443	4115	4045	3985	3915	3855	4080	3950	5376	1185	5000	2780	5	1	96866418	3972	25.31	0.40	12	0.94	162.00	10183.00	4775	20231024	-14.14	2230	20230103	83.86	4775	-14.14	20231024	2230	83.86	20230103	4775	-14.14	20231024	2230	83.86	20230103	6.08	N	001200	5000	5375 억	6791896	N	N	0	N	N
7	20231130	110117	57	100.00	KOSPI	금융업	N	N	N	N	N	4105	130	2	3.27	3254805365	785954	139.45	4025	4230	4000	5160	2785	3975	4141.22	7.01	98666	4115	4045	3985	3915	3855	4080	3950	5376	1185	5000	2780	5	1	96866418	3976	25.34	0.40	12	0.81	162.00	10183.00	4775	20231024	-14.03	2230	20230103	84.08	4775	-14.03	20231024	2230	84.08	20230103	4775	-14.03	20231024	2230	84.08	20230103	6.08	N	001200	5000	5375 억	6791896	N	N	0	N	N
8	20231130	100118	57	100.00	KOSPI	금융업	N	N	N	N	N	4150	175	2	4.40	2657938765	642222	113.95	4025	4230	4000	5160	2785	3975	4138.66	7.01	90730	4115	4045	3985	3915	3855	4080	3950	5376	1185	5000	2780	5	1	96866418	4020	25.62	0.41	12	0.66	162.00	10183.00	4775	20231024	-13.09	2230	20230103	86.10	4775	-13.09	20231024	2230	86.10	20230103	4775	-13.09	20231024	2230	86.10	20230103	6.08	N	001200	5000	5375 억	6791896	N	N	0	N	N
9	20231130	090118	57	100.00	KOSPI	금융업	N	N	N	N	N	4030	55	2	1.38	72035715	17893	3.17	4025	4035	4015	5160	2785	3975	4025.92	7.01	-7007	4115	4045	3985	3915	3855	4080	3950	5376	1185	5000	2780	5	1	96866418	3904	24.88	0.40	12	0.02	162.00	10183.00	4775	20231024	-15.60	2230	20230103	80.72	4775	-15.60	20231024	2230	80.72	20230103	4775	-15.60	20231024	2230	80.72	20230103	6.08	N	001200	5000	5375 억	6791896	N	N	0	N	N
10	20231129	160117	57	100.00	KOSPI	금융업	N	N	N	N	N	3975	25	2	0.63	2199975580	552890	89.65	3955	4055	3925	5130	2765	3950	3979.07	6.97	32663	4106	4027	3961	3882	3816	3995	3850	5376	1180	5000	2760	5	1	96866418	3850	24.54	0.39	12	0.57	162.00	10183.00	4775	20231024	-16.75	2230	20230103	78.25	4775	-16.75	20231024	2230	78.25	20230103	4775	-16.75	20231024	2230	78.25	20230103	6.07	N	001200	5000	5375 억	6753430	N	N	1	N	N
11	20231129	150117	57	100.00	KOSPI	금융업	N	N	N	N	N	3960	10	2	0.25	2071271945	520458	84.40	3955	4055	3925	5130	2765	3950	3979.71	6.97	19382	4106	4027	3961	3882	3816	3995	3850	5376	1180	5000	2760	5	1	96866418	3836	24.44	0.39	12	0.54	162.00	10183.00	4775	20231024	-17.07	2230	20230103	77.58	4775	-17.07	20231024	2230	77.58	20230103	4775	-17.07	20231024	2230	77.58	20230103	6.07	N	001200	5000	5375 억	6753430	N	N	1	N	N
12	20231129	140116	57	100.00	KOSPI	금융업	N	N	N	N	N	3960	10	2	0.25	1647239745	413200	67.00	3955	4055	3925	5130	2765	3950	3986.54	6.97	-43175	4106	4027	3961	3882	3816	3995	3850	5376	1180	5000	2760	5	1	96866418	3836	24.44	0.39	12	0.43	162.00	10183.00	4775	20231024	-17.07	2230	20230103	77.58	4775	-17.07	20231024	2230	77.58	20230103	4775	-17.07	20231024	2230	77.58	20230103	6.07	N	001200	5000	5375 억	6753430	N	N	1	N	N
13	20231129	130119	57	100.00	KOSPI	금융업	N	N	N	N	N	3950	0	3	0.00	1474908120	369711	59.95	3955	4055	3925	5130	2765	3950	3989.35	6.97	-49575	4106	4027	3961	3882	3816	3995	3850	5376	1180	5000	2760	5	1	96866418	3826	24.38	0.39	12	0.38	162.00	10183.00	4775	20231024	-17.28	2230	20230103	77.13	4775	-17.28	20231024	2230	77.13	20230103	4775	-17.28	20231024	2230	77.13	20230103	6.07	N	001200	5000	5375 억	6753430	N	N	1	N	N
14	20231129	120117	57	100.00	KOSPI	금융업	N	N	N	N	N	3970	20	2	0.51	1228906260	307498	49.86	3955	4055	3925	5130	2765	3950	3996.47	6.97	-41775	4106	4027	3961	3882	3816	3995	3850	5376	1180	5000	2760	5	1	96866418	3846	24.51	0.39	12	0.32	162.00	10183.00	4775	20231024	-16.86	2230	20230103	78.03	4775	-16.86	20231024	2230	78.03	20230103	4775	-16.86	20231024	2230	78.03	20230103	6.07	N	001200	5000	5375 억	6753430	N	N	1	N	N
15	20231129	110117	57	100.00	KOSPI	금융업	N	N	N	N	N	3975	25	2	0.63	1073467875	268315	43.51	3955	4055	3925	5130	2765	3950	4000.77	6.97	-34291	4106	4027	3961	3882	3816	3995	3850	5376	1180	5000	2760	5	1	96866418	3850	24.54	0.39	12	0.28	162.00	10183.00	4775	20231024	-16.75	2230	20230103	78.25	4775	-16.75	20231024	2230	78.25	20230103	4775	-16.75	20231024	2230	78.25	20230103	6.07	N	001200	5000	5375 억	6753430	N	N	1	N	N
16	20231129	100116	57	100.00	KOSPI	금융업	N	N	N	N	N	3990	40	2	1.01	808313275	202019	32.76	3955	4055	3925	5130	2765	3950	4001.17	6.97	-26213	4106	4027	3961	3882	3816	3995	3850	5376	1180	5000	2760	5	1	96866418	3865	24.63	0.39	12	0.21	162.00	10183.00	4775	20231024	-16.44	2230	20230103	78.92	4775	-16.44	20231024	2230	78.92	20230103	4775	-16.44	20231024	2230	78.92	20230103	6.07	N	001200	5000	5375 억	6753430	N	N	1	N	N
17	20231129	090117	57	100.00	KOSPI	금융업	N	N	N	N	N	3925	-25	5	-0.63	20458970	5181	0.84	3955	3975	3925	5130	2765	3950	3948.85	6.97	-4230	4106	4027	3961	3882	3816	3995	3850	5376	1180	5000	2760	5	1	96866418	3802	24.23	0.39	12	0.01	162.00	10183.00	4775	20231024	-17.80	2230	20230103	76.01	4775	-17.80	20231024	2230	76.01	20230103	4775	-17.80	20231024	2230	76.01	20230103	6.07	N	001200	5000	5375 억	6753430	N	N	1	N	N
18	20231128	160118	57	100.00	KOSPI	금융업	N	N	N	N	N	3950	-40	5	-1.00	2430915225	615258	134.39	4030	4040	3895	5180	2795	3990	3951.05	7.02	-47091	4150	4070	3995	3915	3840	4032	3877	5376	1190	5000	2790	5	1	96866418	3826	24.38	0.39	12	0.64	162.00	10183.00	4775	20231024	-17.28	2230	20230103	77.13	4775	-17.28	20231024	2230	77.13	20230103	4775	-17.28	20231024	2230	77.13	20230103	6.09	N	001200	5000	5375 억	6803096	N	N	1	N	N
19	20231128	150114	57	100.00	KOSPI	금융업	N	N	N	N	N	3920	-70	5	-1.75	2080268455	525951	114.88	4030	4040	3905	5180	2795	3990	3955.25	7.02	-18120	4150	4070	3995	3915	3840	4032	3877	5376	1190	5000	2790	5	1	96866418	3797	24.20	0.38	12	0.54	162.00	10183.00	4775	20231024	-17.91	2230	20230103	75.78	4775	-17.91	20231024	2230	75.78	20230103	4775	-17.91	20231024	2230	75.78	20230103	6.09	N	001200	5000	5375 억	6803096	N	N	500	N	N
20	20231128	140117	57	100.00	KOSPI	금융업	N	N	N	N	N	3925	-65	5	-1.63	1861547845	470237	102.71	4030	4040	3905	5180	2795	3990	3958.74	7.02	-1661	4150	4070	3995	3915	3840	4032	3877	5376	1190	5000	2790	5	1	96866418	3802	24.23	0.39	12	0.49	162.00	10183.00	4775	20231024	-17.80	2230	20230103	76.01	4775	-17.80	20231024	2230	76.01	20230103	4775	-17.80	20231024	2230	76.01	20230103	6.09	N	001200	5000	5375 억	6803096	N	N	500	N	N
21	20231128	130117	57	100.00	KOSPI	금융업	N	N	N	N	N	3940	-50	5	-1.25	1319154800	331895	72.50	4030	4040	3915	5180	2795	3990	3974.61	7.02	-7915	4150	4070	3995	3915	3840	4032	3877	5376	1190	5000	2790	5	1	96866418	3817	24.32	0.39	12	0.34	162.00	10183.00	4775	20231024	-17.49	2230	20230103	76.68	4775	-17.49	20231024	2230	76.68	20230103	4775	-17.49	20231024	2230	76.68	20230103	6.09	N	001200	5000	5375 억	6803096	N	N	500	N	N
22	20231128	120117	57	100.00	KOSPI	금융업	N	N	N	N	N	3960	-30	5	-0.75	1044470340	262276	57.29	4030	4040	3915	5180	2795	3990	3982.33	7.02	-3502	4150	4070	3995	3915	3840	4032	3877	5376	1190	5000	2790	5	1	96866418	3836	24.44	0.39	12	0.27	162.00	10183.00	4775	20231024	-17.07	2230	20230103	77.58	4775	-17.07	20231024	2230	77.58	20230103	4775	-17.07	20231024	2230	77.58	20230103	6.09	N	001200	5000	5375 억	6803096	N	N	500	N	N
23	20231128	110117	57	100.00	KOSPI	금융업	N	N	N	N	N	3995	5	2	0.13	888800915	223157	48.74	4030	4040	3915	5180	2795	3990	3982.85	7.02	1816	4150	4070	3995	3915	3840	4032	3877	5376	1190	5000	2790	5	1	96866418	3870	24.66	0.39	12	0.23	162.00	10183.00	4775	20231024	-16.34	2230	20230103	79.15	4775	-16.34	20231024	2230	79.15	20230103	4775	-16.34	20231024	2230	79.15	20230103	6.09	N	001200	5000	5375 억	6803096	N	N	500	N	N
24	20231128	100117	57	100.00	KOSPI	금융업	N	N	N	N	N	3965	-25	5	-0.63	405685785	102574	22.41	4030	4030	3915	5180	2795	3990	3955.05	7.02	-29889	4150	4070	3995	3915	3840	4032	3877	5376	1190	5000	2790	5	1	96866418	3841	24.48	0.39	12	0.11	162.00	10183.00	4775	20231024	-16.96	2230	20230103	77.80	4775	-16.96	20231024	2230	77.80	20230103	4775	-16.96	20231024	2230	77.80	20230103	6.09	N	001200	5000	5375 억	6803096	N	N	500	N	N
25	20231128	090117	57	100.00	KOSPI	금융업	N	N	N	N	N	3995	5	2	0.13	23290675	5803	1.27	4030	4030	3990	5180	2795	3990	4013.58	7.02	-1205	4150	4070	3995	3915	3840	4032	3877	5376	1190	5000	2790	5	1	96866418	3870	24.66	0.39	12	0.01	162.00	10183.00	4775	20231024	-16.34	2230	20230103	79.15	4775	-16.34	20231024	2230	79.15	20230103	4775	-16.34	20231024	2230	79.15	20230103	6.09	N	001200	5000	5375 억	6803096	N	N	500	N	N
26	20231127	160117	57	100.00	KOSPI	금융업	N	N	N	N	N	3990	-35	5	-0.87	1823747425	457782	61.24	4025	4075	3920	5230	2820	4025	3983.82	7.05	-21558	4288	4156	4073	3941	3858	4222	4007	5376	1205	5000	2810	5	1	96866418	3865	24.63	0.39	12	0.47	162.00	10183.00	4775	20231024	-16.44	2230	20230103	78.92	4775	-16.44	20231024	2230	78.92	20230103	4775	-16.44	20231024	2230	78.92	20230103	6.16	N	001200	5000	5375 억	6833227	N	N	500	N	N
27	20231127	150117	57	100.00	KOSPI	금융업	N	N	N	N	N	3985	-40	5	-0.99	1569124055	394009	52.71	4025	4075	3920	5230	2820	4025	3982.46	7.05	-30900	4288	4156	4073	3941	3858	4222	4007	5376	1205	5000	2810	5	1	96866418	3860	24.60	0.39	12	0.41	162.00	10183.00	4775	20231024	-16.54	2230	20230103	78.70	4775	-16.54	20231024	2230	78.70	20230103	4775	-16.54	20231024	2230	78.70	20230103	6.16	N	001200	5000	5375 억	6833227	N	N	3	N	N
28	20231127	140117	57	100.00	KOSPI	금융업	N	N	N	N	N	4000	-25	5	-0.62	1290088760	323902	43.33	4025	4075	3920	5230	2820	4025	3982.96	7.05	-37377	4288	4156	4073	3941	3858	4222	4007	5376	1205	5000	2810	5	1	96866418	3875	24.69	0.39	12	0.33	162.00	10183.00	4775	20231024	-16.23	2230	20230103	79.37	4775	-16.23	20231024	2230	79.37	20230103	4775	-16.23	20231024	2230	79.37	20230103	6.16	N	001200	5000	5375 억	6833227	N	N	3	N	N
29	20231127	130117	57	100.00	KOSPI	금융업	N	N	N	N	N	3945	-80	5	-1.99	1187706800	298184	39.89	4025	4075	3920	5230	2820	4025	3983.13	7.05	-36224	4288	4156	4073	3941	3858	4222	4007	5376	1205	5000	2810	5	1	96866418	3821	24.35	0.39	12	0.31	162.00	10183.00	4775	20231024	-17.38	2230	20230103	76.91	4775	-17.38	20231024	2230	76.91	20230103	4775	-17.38	20231024	2230	76.91	20230103	6.16	N	001200	5000	5375 억	6833227	N	N	3	N	N
30	20231127	120117	57	100.00	KOSPI	금융업	N	N	N	N	N	3945	-80	5	-1.99	927081685	232032	31.04	4025	4075	3920	5230	2820	4025	3995.49	7.05	-18779	4288	4156	4073	3941	3858	4222	4007	5376	1205	5000	2810	5	1	96866418	3821	24.35	0.39	12	0.24	162.00	10183.00	4775	20231024	-17.38	2230	20230103	76.91	4775	-17.38	20231024	2230	76.91	20230103	4775	-17.38	20231024	2230	76.91	20230103	6.16	N	001200	5000	5375 억	6833227	N	N	3	N	N
31	20231127	110117	57	100.00	KOSPI	금융업	N	N	N	N	N	4015	-10	5	-0.25	490152185	121640	16.27	4025	4075	3975	5230	2820	4025	4029.53	7.05	-20908	4288	4156	4073	3941	3858	4222	4007	5376	1205	5000	2810	5	1	96866418	3889	24.78	0.39	12	0.13	162.00	10183.00	4775	20231024	-15.92	2230	20230103	80.04	4775	-15.92	20231024	2230	80.04	20230103	4775	-15.92	20231024	2230	80.04	20230103	6.16	N	001200	5000	5375 억	6833227	N	N	3	N	N
32	20231127	100116	57	100.00	KOSPI	금융업	N	N	N	N	N	4040	15	2	0.37	314339490	77817	10.41	4025	4075	3975	5230	2820	4025	4039.47	7.05	-25190	4288	4156	4073	3941	3858	4222	4007	5376	1205	5000	2810	5	1	96866418	3913	24.94	0.40	12	0.08	162.00	10183.00	4775	20231024	-15.39	2230	20230103	81.17	4775	-15.39	20231024	2230	81.17	20230103	4775	-15.39	20231024	2230	81.17	20230103	6.16	N	001200	5000	5375 억	6833227	N	N	3	N	N
33	20231127	090116	57	100.00	KOSPI	금융업	N	N	N	N	N	3980	-45	5	-1.12	24604365	6130	0.82	4025	4025	3975	5230	2820	4025	4013.76	7.05	-529	4288	4156	4073	3941	3858	4222	4007	5376	1205	5000	2810	5	1	96866418	3855	24.57	0.39	12	0.01	162.00	10183.00	4775	20231024	-16.65	2230	20230103	78.48	4775	-16.65	20231024	2230	78.48	20230103	4775	-16.65	20231024	2230	78.48	20230103	6.16	N	001200	5000	5375 억	6833227	N	N	3	N	N
34	20231124	160116	57	100.00	KOSPI	금융업	N	N	N	N	N	4025	5	2	0.12	3025392700	741382	75.44	3990	4205	3990	5220	2815	4020	4080.91	7.07	-6216	4180	4100	3985	3905	3790	4140	3945	5376	1200	5000	2810	5	1	96866418	3899	24.85	0.40	12	0.77	162.00	10183.00	4775	20231024	-15.71	2230	20230103	80.49	4775	-15.71	20231024	2230	80.49	20230103	4775	-15.71	20231024	2230	80.49	20230103	6.15	N	001200	5000	5375 억	6848141	N	N	3	N	N
35	20231124	150117	57	100.00	KOSPI	금융업	N	N	N	N	N	4035	15	2	0.37	2802905320	685971	69.80	3990	4205	3990	5220	2815	4020	4086.04	7.07	-1006	4180	4100	3985	3905	3790	4140	3945	5376	1200	5000	2810	5	1	96866418	3909	24.91	0.40	12	0.71	162.00	10183.00	4775	20231024	-15.50	2230	20230103	80.94	4775	-15.50	20231024	2230	80.94	20230103	4775	-15.50	20231024	2230	80.94	20230103	6.15	N	001200	5000	5375 억	6848141	N	N	8	N	N
36	20231124	140117	57	100.00	KOSPI	금융업	N	N	N	N	N	4035	15	2	0.37	2440318745	595746	60.62	3990	4205	3990	5220	2815	4020	4096.24	7.07	8528	4180	4100	3985	3905	3790	4140	3945	5376	1200	5000	2810	5	1	96866418	3909	24.91	0.40	12	0.62	162.00	10183.00	4775	20231024	-15.50	2230	20230103	80.94	4775	-15.50	20231024	2230	80.94	20230103	4775	-15.50	20231024	2230	80.94	20230103	6.15	N	001200	5000	5375 억	6848141	N	N	8	N	N
37	20231124	130117	57	100.00	KOSPI	금융업	N	N	N	N	N	4025	5	2	0.12	2246940375	547828	55.75	3990	4205	3990	5220	2815	4020	4101.54	7.07	9654	4180	4100	3985	3905	3790	4140	3945	5376	1200	5000	2810	5	1	96866418	3899	24.85	0.40	12	0.57	162.00	10183.00	4775	20231024	-15.71	2230	20230103	80.49	4775	-15.71	20231024	2230	80.49	20230103	4775	-15.71	20231024	2230	80.49	20230103	6.15	N	001200	5000	5375 억	6848141	N	N	8	N	N
38	20231124	120117	57	100.00	KOSPI	금융업	N	N	N	N	N	4070	50	2	1.24	1920052000	466953	47.52	3990	4205	3990	5220	2815	4020	4111.87	7.07	35020	4180	4100	3985	3905	3790	4140	3945	5376	1200	5000	2810	5	1	96866418	3942	25.12	0.40	12	0.48	162.00	10183.00	4775	20231024	-14.76	2230	20230103	82.51	4775	-14.76	20231024	2230	82.51	20230103	4775	-14.76	20231024	2230	82.51	20230103	6.15	N	001200	5000	5375 억	6848141	N	N	8	N	N
39	20231124	110117	57	100.00	KOSPI	금융업	N	N	N	N	N	4070	50	2	1.24	1696798815	411927	41.92	3990	4205	3990	5220	2815	4020	4119.17	7.07	40514	4180	4100	3985	3905	3790	4140	3945	5376	1200	5000	2810	5	1	96866418	3942	25.12	0.40	12	0.43	162.00	10183.00	4775	20231024	-14.76	2230	20230103	82.51	4775	-14.76	20231024	2230	82.51	20230103	4775	-14.76	20231024	2230	82.51	20230103	6.15	N	001200	5000	5375 억	6848141	N	N	8	N	N
40	20231124	100117	57	100.00	KOSPI	금융업	N	N	N	N	N	4085	65	2	1.62	425868330	105037	10.69	3990	4115	3990	5220	2815	4020	4054.46	7.07	-5602	4180	4100	3985	3905	3790	4140	3945	5376	1200	5000	2810	5	1	96866418	3957	25.22	0.40	12	0.11	162.00	10183.00	4775	20231024	-14.45	2230	20230103	83.18	4775	-14.45	20231024	2230	83.18	20230103	4775	-14.45	20231024	2230	83.18	20230103	6.15	N	001200	5000	5375 억	6848141	N	N	8	N	N
41	20231124	090116	57	100.00	KOSPI	금융업	N	N	N	N	N	4075	55	2	1.37	21915140	5474	0.56	3990	4075	3990	5220	2815	4020	4003.50	7.07	2010	4180	4100	3985	3905	3790	4140	3945	5376	1200	5000	2810	5	1	96866418	3947	25.15	0.40	12	0.01	162.00	10183.00	4775	20231024	-14.66	2230	20230103	82.74	4775	-14.66	20231024	2230	82.74	20230103	4775	-14.66	20231024	2230	82.74	20230103	6.15	N	001200	5000	5375 억	6848141	N	N	8	N	N
42	20231123	160116	57	100.00	KOSPI	금융업	N	N	N	N	N	4020	60	2	1.52	3904112380	982224	171.68	3990	4065	3870	5140	2775	3960	3974.48	7.07	-7834	4153	4056	3993	3896	3833	4025	3865	5376	1180	5000	2770	5	1	96866418	3894	24.81	0.39	12	1.01	162.00	10183.00	4775	20231024	-15.81	2230	20230103	80.27	4775	-15.81	20231024	2230	80.27	20230103	4775	-15.81	20231024	2230	80.27	20230103	6.00	N	001200	5000	5375 억	6852365	N	N	8	N	N
43	20231123	150117	57	100.00	KOSPI	금융업	N	N	N	N	N	3995	35	2	0.88	2863288265	724611	126.65	3990	4060	3870	5140	2775	3960	3951.48	7.07	-51102	4153	4056	3993	3896	3833	4025	3865	5376	1180	5000	2770	5	1	96866418	3870	24.66	0.39	12	0.75	162.00	10183.00	4775	20231024	-16.34	2230	20230103	79.15	4775	-16.34	20231024	2230	79.15	20230103	4775	-16.34	20231024	2230	79.15	20230103	6.00	N	001200	5000	5375 억	6852365	N	N	209	N	N
44	20231123	140117	57	100.00	KOSPI	금융업	N	N	N	N	N	4010	50	2	1.26	2776358145	702898	122.86	3990	4060	3870	5140	2775	3960	3949.87	7.07	-50744	4153	4056	3993	3896	3833	4025	3865	5376	1180	5000	2770	5	1	96866418	3884	24.75	0.39	12	0.73	162.00	10183.00	4775	20231024	-16.02	2230	20230103	79.82	4775	-16.02	20231024	2230	79.82	20230103	4775	-16.02	20231024	2230	79.82	20230103	6.00	N	001200	5000	5375 억	6852365	N	N	209	N	N
45	20231123	130117	57	100.00	KOSPI	금융업	N	N	N	N	N	3980	20	2	0.51	2310158810	586510	102.51	3990	4060	3870	5140	2775	3960	3938.82	7.07	-41758	4153	4056	3993	3896	3833	4025	3865	5376	1180	5000	2770	5	1	96866418	3855	24.57	0.39	12	0.61	162.00	10183.00	4775	20231024	-16.65	2230	20230103	78.48	4775	-16.65	20231024	2230	78.48	20230103	4775	-16.65	20231024	2230	78.48	20230103	6.00	N	001200	5000	5375 억	6852365	N	N	209	N	N
46	20231123	120116	57	100.00	KOSPI	금융업	N	N	N	N	N	3975	15	2	0.38	2066754895	525725	91.89	3990	4015	3870	5140	2775	3960	3931.25	7.07	-24063	4153	4056	3993	3896	3833	4025	3865	5376	1180	5000	2770	5	1	96866418	3850	24.54	0.39	12	0.54	162.00	10183.00	4775	20231024	-16.75	2230	20230103	78.25	4775	-16.75	20231024	2230	78.25	20230103	4775	-16.75	20231024	2230	78.25	20230103	6.00	N	001200	5000	5375 억	6852365	N	N	209	N	N
47	20231123	110116	57	100.00	KOSPI	금융업	N	N	N	N	N	3925	-35	5	-0.88	1638616825	417569	72.99	3990	4015	3870	5140	2775	3960	3924.18	7.07	-15574	4153	4056	3993	3896	3833	4025	3865	5376	1180	5000	2770	5	1	96866418	3802	24.23	0.39	12	0.43	162.00	10183.00	4775	20231024	-17.80	2230	20230103	76.01	4775	-17.80	20231024	2230	76.01	20230103	4775	-17.80	20231024	2230	76.01	20230103	6.00	N	001200	5000	5375 억	6852365	N	N	209	N	N
48	20231123	100116	57	100.00	KOSPI	금융업	N	N	N	N	N	3890	-70	5	-1.77	1369282265	348634	60.94	3990	4015	3870	5140	2775	3960	3927.56	7.07	-19992	4153	4056	3993	3896	3833	4025	3865	5376	1180	5000	2770	5	1	96866418	3768	24.01	0.38	12	0.36	162.00	10183.00	4775	20231024	-18.53	2230	20230103	74.44	4775	-18.53	20231024	2230	74.44	20230103	4775	-18.53	20231024	2230	74.44	20230103	6.00	N	001200	5000	5375 억	6852365	N	N	209	N	N
49	20231123	090117	57	100.00	KOSPI	금융업	N	N	N	N	N	3960	0	3	0.00	31223910	7862	1.37	3990	3990	3960	5140	2775	3960	3971.50	7.07	-7650	4153	4056	3993	3896	3833	4025	3865	5376	1180	5000	2770	5	1	96866418	3836	24.44	0.39	12	0.01	162.00	10183.00	4775	20231024	-17.07	2230	20230103	77.58	4775	-17.07	20231024	2230	77.58	20230103	4775	-17.07	20231024	2230	77.58	20230103	6.00	N	001200	5000	5375 억	6852365	N	N	209	N	N
50	20231122	160115	57	100.00	KOSPI	금융업	N	N	N	N	N	3960	-75	5	-1.86	2270364035	567996	56.77	4040	4090	3930	5240	2825	4035	3997.20	7.11	-37059	4325	4180	4080	3935	3835	4252	4007	5376	1205	5000	2820	5	1	96866418	3836	24.44	0.39	12	0.59	162.00	10183.00	4775	20231024	-17.07	2230	20230103	77.58	4775	-17.07	20231024	2230	77.58	20230103	4775	-17.07	20231024	2230	77.58	20230103	6.07	N	001200	5000	5375 억	6882886	N	N	209	N	N
51	20231122	150117	57	100.00	KOSPI	금융업	N	N	N	N	N	3995	-40	5	-0.99	1758245930	438595	43.84	4040	4090	3970	5240	2825	4035	4008.81	7.11	-41525	4325	4180	4080	3935	3835	4252	4007	5376	1205	5000	2820	5	1	96866418	3870	24.66	0.39	12	0.45	162.00	10183.00	4775	20231024	-16.34	2230	20230103	79.15	4775	-16.34	20231024	2230	79.15	20230103	4775	-16.34	20231024	2230	79.15	20230103	6.07	N	001200	5000	5375 억	6882886	N	N	227	N	N
52	20231122	140116	57	100.00	KOSPI	금융업	N	N	N	N	N	3990	-45	5	-1.12	1482365875	369860	36.97	4040	4090	3970	5240	2825	4035	4007.91	7.11	-31317	4325	4180	4080	3935	3835	4252	4007	5376	1205	5000	2820	5	1	96866418	3865	24.63	0.39	12	0.38	162.00	10183.00	4775	20231024	-16.44	2230	20230103	78.92	4775	-16.44	20231024	2230	78.92	20230103	4775	-16.44	20231024	2230	78.92	20230103	6.07	N	001200	5000	5375 억	6882886	N	N	227	N	N
53	20231122	130119	57	100.00	KOSPI	금융업	N	N	N	N	N	4030	-5	5	-0.12	1045107275	260216	26.01	4040	4090	3975	5240	2825	4035	4016.31	7.11	-21764	4325	4180	4080	3935	3835	4252	4007	5376	1205	5000	2820	5	1	96866418	3904	24.88	0.40	12	0.27	162.00	10183.00	4775	20231024	-15.60	2230	20230103	80.72	4775	-15.60	20231024	2230	80.72	20230103	4775	-15.60	20231024	2230	80.72	20230103	6.07	N	001200	5000	5375 억	6882886	N	N	227	N	N
54	20231122	120117	57	100.00	KOSPI	금융업	N	N	N	N	N	4010	-25	5	-0.62	889654115	221480	22.14	4040	4090	3975	5240	2825	4035	4016.86	7.11	-19090	4325	4180	4080	3935	3835	4252	4007	5376	1205	5000	2820	5	1	96866418	3884	24.75	0.39	12	0.23	162.00	10183.00	4775	20231024	-16.02	2230	20230103	79.82	4775	-16.02	20231024	2230	79.82	20230103	4775	-16.02	20231024	2230	79.82	20230103	6.07	N	001200	5000	5375 억	6882886	N	N	227	N	N
55	20231122	110118	57	100.00	KOSPI	금융업	N	N	N	N	N	4025	-10	5	-0.25	789581580	196535	19.64	4040	4090	3975	5240	2825	4035	4017.51	7.11	-18293	4325	4180	4080	3935	3835	4252	4007	5376	1205	5000	2820	5	1	96866418	3899	24.85	0.40	12	0.20	162.00	10183.00	4775	20231024	-15.71	2230	20230103	80.49	4775	-15.71	20231024	2230	80.49	20230103	4775	-15.71	20231024	2230	80.49	20230103	6.07	N	001200	5000	5375 억	6882886	N	N	227	N	N
56	20231122	100116	57	100.00	KOSPI	금융업	N	N	N	N	N	4025	-10	5	-0.25	622406115	155101	15.50	4040	4090	3975	5240	2825	4035	4012.91	7.11	-12167	4325	4180	4080	3935	3835	4252	4007	5376	1205	5000	2820	5	1	96866418	3899	24.85	0.40	12	0.16	162.00	10183.00	4775	20231024	-15.71	2230	20230103	80.49	4775	-15.71	20231024	2230	80.49	20230103	4775	-15.71	20231024	2230	80.49	20230103	6.07	N	001200	5000	5375 억	6882886	N	N	227	N	N
57	20231122	090115	57	100.00	KOSPI	금융업	N	N	N	N	N	4050	15	2	0.37	8953400	2215	0.22	4040	4090	4040	5240	2825	4035	4042.24	7.11	-960	4325	4180	4080	3935	3835	4252	4007	5376	1205	5000	2820	5	1	96866418	3923	25.00	0.40	12	0.00	162.00	10183.00	4775	20231024	-15.18	2230	20230103	81.61	4775	-15.18	20231024	2230	81.61	20230103	4775	-15.18	20231024	2230	81.61	20230103	6.07	N	001200	5000	5375 억	6882886	N	N	227	N	N
58	20231121	160116	57	100.00	KOSPI	금융업	N	N	N	N	N	4035	55	2	1.38	4092666330	997413	79.31	3985	4225	3980	5170	2790	3980	4103.75	7.03	85418	4346	4162	4056	3872	3766	4110	3820	5376	1190	5000	2780	5	1	96866418	3909	24.91	0.40	12	1.03	162.00	10183.00	4775	20231024	-15.50	2230	20230103	80.94	4775	-15.50	20231024	2230	80.94	20230103	4775	-15.50	20231024	2230	80.94	20230103	6.08	N	001200	5000	5375 억	6812938	N	N	9	N	N
59	20231121	150116	57	100.00	KOSPI	금융업	N	N	N	N	N	4070	90	2	2.26	3786586560	921610	73.28	3985	4225	3980	5170	2790	3980	4109.17	7.03	75988	4346	4162	4056	3872	3766	4110	3820	5376	1190	5000	2780	5	1	96866418	3942	25.12	0.40	12	0.95	162.00	10183.00	4775	20231024	-14.76	2230	20230103	82.51	4775	-14.76	20231024	2230	82.51	20230103	4775	-14.76	20231024	2230	82.51	20230103	6.08	N	001200	5000	5375 억	6812938	N	N	0	N	N
60	20231121	140115	57	100.00	KOSPI	금융업	N	N	N	N	N	4110	130	2	3.27	3436094030	835560	66.44	3985	4225	3980	5170	2790	3980	4112.90	7.03	72803	4346	4162	4056	3872	3766	4110	3820	5376	1190	5000	2780	5	1	96866418	3981	25.37	0.40	12	0.86	162.00	10183.00	4775	20231024	-13.93	2230	20230103	84.30	4775	-13.93	20231024	2230	84.30	20230103	4775	-13.93	20231024	2230	84.30	20230103	6.08	N	001200	5000	5375 억	6812938	N	N	0	N	N
61	20231121	130116	57	100.00	KOSPI	금융업	N	N	N	N	N	4115	135	2	3.39	3065612415	745536	59.28	3985	4225	3980	5170	2790	3980	4112.60	7.03	76858	4346	4162	4056	3872	3766	4110	3820	5376	1190	5000	2780	5	1	96866418	3986	25.40	0.40	12	0.77	162.00	10183.00	4775	20231024	-13.82	2230	20230103	84.53	4775	-13.82	20231024	2230	84.53	20230103	4775	-13.82	20231024	2230	84.53	20230103	6.08	N	001200	5000	5375 억	6812938	N	N	0	N	N
62	20231121	120116	57	100.00	KOSPI	금융업	N	N	N	N	N	4115	135	2	3.39	2603115415	633200	50.35	3985	4225	3980	5170	2790	3980	4111.80	7.03	59284	4346	4162	4056	3872	3766	4110	3820	5376	1190	5000	2780	5	1	96866418	3986	25.40	0.40	12	0.65	162.00	10183.00	4775	20231024	-13.82	2230	20230103	84.53	4775	-13.82	20231024	2230	84.53	20230103	4775	-13.82	20231024	2230	84.53	20230103	6.08	N	001200	5000	5375 억	6812938	N	N	0	N	N
63	20231121	110116	57	100.00	KOSPI	금융업	N	N	N	N	N	4160	180	2	4.52	2065347575	501990	39.91	3985	4225	3980	5170	2790	3980	4115.30	7.03	32037	4346	4162	4056	3872	3766	4110	3820	5376	1190	5000	2780	5	1	96866418	4030	25.68	0.41	12	0.52	162.00	10183.00	4775	20231024	-12.88	2230	20230103	86.55	4775	-12.88	20231024	2230	86.55	20230103	4775	-12.88	20231024	2230	86.55	20230103	6.08	N	001200	5000	5375 억	6812938	N	N	0	N	N
64	20231121	100114	57	100.00	KOSPI	금융업	N	N	N	N	N	4125	145	2	3.64	1080455545	265465	21.11	3985	4200	3980	5170	2790	3980	4071.29	7.03	-47873	4346	4162	4056	3872	3766	4110	3820	5376	1190	5000	2780	5	1	96866418	3996	25.46	0.41	12	0.27	162.00	10183.00	4775	20231024	-13.61	2230	20230103	84.98	4775	-13.61	20231024	2230	84.98	20230103	4775	-13.61	20231024	2230	84.98	20230103	6.08	N	001200	5000	5375 억	6812938	N	N	0	N	N
65	20231121	090115	57	100.00	KOSPI	금융업	N	N	N	N	N	4020	40	2	1.01	51693885	12964	1.03	3985	4020	3980	5170	2790	3980	3990.40	7.03	-1456	4346	4162	4056	3872	3766	4110	3820	5376	1190	5000	2780	5	1	96866418	3894	24.81	0.39	12	0.01	162.00	10183.00	4775	20231024	-15.81	2230	20230103	80.27	4775	-15.81	20231024	2230	80.27	20230103	4775	-15.81	20231024	2230	80.27	20230103	6.08	N	001200	5000	5375 억	6812938	N	N	0	N	N
66	20231120	160115	57	100.00	KOSPI	금융업	N	N	N	N	N	3980	-170	5	-4.10	5042311960	1254575	76.06	4240	4240	3950	5390	2905	4150	4019.37	7.18	-146042	4523	4336	4223	4036	3923	4280	3980	5376	1240	5000	2900	5	1	96866418	3855	24.57	0.39	12	1.30	162.00	10183.00	4775	20231024	-16.65	2230	20230103	78.48	4775	-16.65	20231024	2230	78.48	20230103	4775	-16.65	20231024	2230	78.48	20230103	6.02	N	001200	5000	5375 억	6956478	N	N	0	N	N
67	20231120	150115	57	100.00	KOSPI	금융업	N	N	N	N	N	3990	-160	5	-3.86	4420306170	1097936	66.56	4240	4240	3970	5390	2905	4150	4026.01	7.18	-136983	4523	4336	4223	4036	3923	4280	3980	5376	1240	5000	2900	5	1	96866418	3865	24.63	0.39	12	1.13	162.00	10183.00	4775	20231024	-16.44	2230	20230103	78.92	4775	-16.44	20231024	2230	78.92	20230103	4775	-16.44	20231024	2230	78.92	20230103	6.02	N	001200	5000	5375 억	6956478	N	N	0	N	N
68	20231120	140116	57	100.00	KOSPI	금융업	N	N	N	N	N	4000	-150	5	-3.61	3804978015	943674	57.21	4240	4240	3970	5390	2905	4150	4032.09	7.18	-57719	4523	4336	4223	4036	3923	4280	3980	5376	1240	5000	2900	5	1	96866418	3875	24.69	0.39	12	0.97	162.00	10183.00	4775	20231024	-16.23	2230	20230103	79.37	4775	-16.23	20231024	2230	79.37	20230103	4775	-16.23	20231024	2230	79.37	20230103	6.02	N	001200	5000	5375 억	6956478	N	N	0	N	N
69	20231120	130116	57	100.00	KOSPI	금융업	N	N	N	N	N	3995	-155	5	-3.73	3453609270	855997	51.90	4240	4240	3970	5390	2905	4150	4034.60	7.18	-35802	4523	4336	4223	4036	3923	4280	3980	5376	1240	5000	2900	5	1	96866418	3870	24.66	0.39	12	0.88	162.00	10183.00	4775	20231024	-16.34	2230	20230103	79.15	4775	-16.34	20231024	2230	79.15	20230103	4775	-16.34	20231024	2230	79.15	20230103	6.02	N	001200	5000	5375 억	6956478	N	N	0	N	N
70	20231120	120115	57	100.00	KOSPI	금융업	N	N	N	N	N	4010	-140	5	-3.37	3230903435	800328	48.52	4240	4240	3970	5390	2905	4150	4036.97	7.18	-11188	4523	4336	4223	4036	3923	4280	3980	5376	1240	5000	2900	5	1	96866418	3884	24.75	0.39	12	0.83	162.00	10183.00	4775	20231024	-16.02	2230	20230103	79.82	4775	-16.02	20231024	2230	79.82	20230103	4775	-16.02	20231024	2230	79.82	20230103	6.02	N	001200	5000	5375 억	6956478	N	N	0	N	N
71	20231120	110115	57	100.00	KOSPI	금융업	N	N	N	N	N	4010	-140	5	-3.37	2076502385	511017	30.98	4240	4240	3990	5390	2905	4150	4063.47	7.18	23139	4523	4336	4223	4036	3923	4280	3980	5376	1240	5000	2900	5	1	96866418	3884	24.75	0.39	12	0.53	162.00	10183.00	4775	20231024	-16.02	2230	20230103	79.82	4775	-16.02	20231024	2230	79.82	20230103	4775	-16.02	20231024	2230	79.82	20230103	6.02	N	001200	5000	5375 억	6956478	N	N	0	N	N
72	20231120	100115	57	100.00	KOSPI	금융업	N	N	N	N	N	4055	-95	5	-2.29	898357680	219227	13.29	4240	4240	4040	5390	2905	4150	4097.84	7.18	11092	4523	4336	4223	4036	3923	4280	3980	5376	1240	5000	2900	5	1	96866418	3928	25.03	0.40	12	0.23	162.00	10183.00	4775	20231024	-15.08	2230	20230103	81.84	4775	-15.08	20231024	2230	81.84	20230103	4775	-15.08	20231024	2230	81.84	20230103	6.02	N	001200	5000	5375 억	6956478	N	N	0	N	N
73	20231120	090115	57	100.00	KOSPI	금융업	N	N	N	N	N	4180	30	2	0.72	37892260	8980	0.54	4240	4240	4165	5390	2905	4150	4219.63	7.18	-860	4523	4336	4223	4036	3923	4280	3980	5376	1240	5000	2900	5	1	96866418	4049	25.80	0.41	12	0.01	162.00	10183.00	4775	20231024	-12.46	2230	20230103	87.44	4775	-12.46	20231024	2230	87.44	20230103	4775	-12.46	20231024	2230	87.44	20230103	6.02	N	001200	5000	5375 억	6956478	N	N	0	N	N
74	20231117	160115	57	100.00	KOSPI	금융업	N	N	N	N	N	4150	-310	5	-6.95	6918955315	1649103	205.57	4400	4410	4110	5790	3125	4460	4195.61	7.76	-567020	4610	4535	4400	4325	4190	4572	4362	5376	1330	5000	3120	5	1	96866418	4020	25.62	0.41	12	1.70	162.00	10183.00	4775	20231024	-13.09	2230	20230103	86.10	4775	-13.09	20231024	2230	86.10	20230103	4775	-13.09	20231024	2230	86.10	20230103	6.12	N	001200	5000	5375 억	7515966	N	N	0	N	N
75	20231117	150116	57	100.00	KOSPI	금융업	N	N	N	N	N	4210	-250	5	-5.61	6508540935	1550667	193.30	4400	4410	4110	5790	3125	4460	4197.25	7.76	-555370	4610	4535	4400	4325	4190	4572	4362	5376	1330	5000	3120	5	1	96866418	4078	25.99	0.41	12	1.60	162.00	10183.00	4775	20231024	-11.83	2230	20230103	88.79	4775	-11.83	20231024	2230	88.79	20230103	4775	-11.83	20231024	2230	88.79	20230103	6.12	N	001200	5000	5375 억	7515966	N	N	0	N	N
76	20231117	140116	57	100.00	KOSPI	금융업	N	N	N	N	N	4165	-295	5	-6.61	5128313955	1221452	152.26	4400	4410	4110	5790	3125	4460	4198.54	7.76	-429666	4610	4535	4400	4325	4190	4572	4362	5376	1330	5000	3120	5	1	96866418	4034	25.71	0.41	12	1.26	162.00	10183.00	4775	20231024	-12.77	2230	20230103	86.77	4775	-12.77	20231024	2230	86.77	20230103	4775	-12.77	20231024	2230	86.77	20230103	6.12	N	001200	5000	5375 억	7515966	N	N	0	N	N
77	20231117	130116	57	100.00	KOSPI	금융업	N	N	N	N	N	4190	-270	5	-6.05	4660627185	1109341	138.29	4400	4410	4110	5790	3125	4460	4201.26	7.76	-387878	4610	4535	4400	4325	4190	4572	4362	5376	1330	5000	3120	5	1	96866418	4059	25.86	0.41	12	1.15	162.00	10183.00	4775	20231024	-12.25	2230	20230103	87.89	4775	-12.25	20231024	2230	87.89	20230103	4775	-12.25	20231024	2230	87.89	20230103	6.12	N	001200	5000	5375 억	7515966	N	N	0	N	N
78	20231117	120116	57	100.00	KOSPI	금융업	N	N	N	N	N	4200	-260	5	-5.83	4515204505	1074738	133.97	4400	4410	4110	5790	3125	4460	4201.21	7.76	-373453	4610	4535	4400	4325	4190	4572	4362	5376	1330	5000	3120	5	1	96866418	4068	25.93	0.41	12	1.11	162.00	10183.00	4775	20231024	-12.04	2230	20230103	88.34	4775	-12.04	20231024	2230	88.34	20230103	4775	-12.04	20231024	2230	88.34	20230103	6.12	N	001200	5000	5375 억	7515966	N	N	0	N	N
79	20231117	110115	57	100.00	KOSPI	금융업	N	N	N	N	N	4175	-285	5	-6.39	4248035535	1011070	126.04	4400	4410	4110	5790	3125	4460	4201.52	7.76	-348593	4610	4535	4400	4325	4190	4572	4362	5376	1330	5000	3120	5	1	96866418	4044	25.77	0.41	12	1.04	162.00	10183.00	4775	20231024	-12.57	2230	20230103	87.22	4775	-12.57	20231024	2230	87.22	20230103	4775	-12.57	20231024	2230	87.22	20230103	6.12	N	001200	5000	5375 억	7515966	N	N	0	N	N
80	20231117	100116	57	100.00	KOSPI	금융업	N	N	N	N	N	4150	-310	5	-6.95	3484219665	827142	103.11	4400	4410	4110	5790	3125	4460	4212.36	7.76	-240443	4610	4535	4400	4325	4190	4572	4362	5376	1330	5000	3120	5	1	96866418	4020	25.62	0.41	12	0.85	162.00	10183.00	4775	20231024	-13.09	2230	20230103	86.10	4775	-13.09	20231024	2230	86.10	20230103	4775	-13.09	20231024	2230	86.10	20230103	6.12	N	001200	5000	5375 억	7515966	N	N	0	N	N
81	20231117	090116	57	100.00	KOSPI	금융업	N	N	N	N	N	4365	-95	5	-2.13	60805540	13855	1.73	4400	4410	4355	5790	3125	4460	4388.71	7.76	-6697	4610	4535	4400	4325	4190	4572	4362	5376	1330	5000	3120	5	1	96866418	4228	26.94	0.43	12	0.01	162.00	10183.00	4775	20231024	-8.59	2230	20230103	95.74	4775	-8.59	20231024	2230	95.74	20230103	4775	-8.59	20231024	2230	95.74	20230103	6.12	N	001200	5000	5375 억	7515966	N	N	0	N	N
82	20231116	160116	57	100.00	KOSPI	금융업	N	N	N	N	N	4450	35	2	0.79	3122302310	718004	48.85	4415	4455	4265	5730	3095	4415	4348.59	7.95	-178277	4678	4546	4343	4211	4008	4612	4277	5376	1315	5000	3090	5	1	96866418	4311	27.47	0.44	12	0.74	162.00	10183.00	4775	20231024	-6.81	2230	20230103	99.55	4775	-6.81	20231024	2230	99.55	20230103	4775	-6.81	20231024	2230	99.55	20230103	6.08	N	001200	5000	5375 억	7696052	N	N	0	N	N
83	20231116	150116	57	100.00	KOSPI	금융업	N	N	N	N	N	4400	-15	5	-0.34	2374624700	548441	37.31	4415	4430	4265	5730	3095	4415	4329.77	7.95	-161323	4678	4546	4343	4211	4008	4612	4277	5376	1315	5000	3090	5	1	96866418	4262	27.16	0.43	12	0.57	162.00	10183.00	4775	20231024	-7.85	2230	20230103	97.31	4775	-7.85	20231024	2230	97.31	20230103	4775	-7.85	20231024	2230	97.31	20230103	6.08	N	001200	5000	5375 억	7696052	N	N	0	N	N
84	20231116	140116	57	100.00	KOSPI	금융업	N	N	N	N	N	4370	-45	5	-1.02	2131480425	493025	33.54	4415	4430	4265	5730	3095	4415	4323.27	7.95	-148470	4678	4546	4343	4211	4008	4612	4277	5376	1315	5000	3090	5	1	96866418	4233	26.98	0.43	12	0.51	162.00	10183.00	4775	20231024	-8.48	2230	20230103	95.96	4775	-8.48	20231024	2230	95.96	20230103	4775	-8.48	20231024	2230	95.96	20230103	6.08	N	001200	5000	5375 억	7696052	N	N	0	N	N
85	20231116	130116	57	100.00	KOSPI	금융업	N	N	N	N	N	4370	-45	5	-1.02	1792512745	415967	28.30	4415	4420	4265	5730	3095	4415	4309.27	7.95	-134937	4678	4546	4343	4211	4008	4612	4277	5376	1315	5000	3090	5	1	96866418	4233	26.98	0.43	12	0.43	162.00	10183.00	4775	20231024	-8.48	2230	20230103	95.96	4775	-8.48	20231024	2230	95.96	20230103	4775	-8.48	20231024	2230	95.96	20230103	6.08	N	001200	5000	5375 억	7696052	N	N	0	N	N
86	20231116	120116	57	100.00	KOSPI	금융업	N	N	N	N	N	4365	-50	5	-1.13	1650155495	383309	26.08	4415	4420	4265	5730	3095	4415	4305.03	7.95	-121414	4678	4546	4343	4211	4008	4612	4277	5376	1315	5000	3090	5	1	96866418	4228	26.94	0.43	12	0.40	162.00	10183.00	4775	20231024	-8.59	2230	20230103	95.74	4775	-8.59	20231024	2230	95.74	20230103	4775	-8.59	20231024	2230	95.74	20230103	6.08	N	001200	5000	5375 억	7696052	N	N	0	N	N
87	20231116	110116	57	100.00	KOSPI	금융업	N	N	N	N	N	4305	-110	5	-2.49	1455814635	338434	23.02	4415	4420	4265	5730	3095	4415	4301.62	7.95	-114028	4678	4546	4343	4211	4008	4612	4277	5376	1315	5000	3090	5	1	96866418	4170	26.57	0.42	12	0.35	162.00	10183.00	4775	20231024	-9.84	2230	20230103	93.05	4775	-9.84	20231024	2230	93.05	20230103	4775	-9.84	20231024	2230	93.05	20230103	6.08	N	001200	5000	5375 억	7696052	N	N	0	N	N
88	20231116	100115	57	100.00	KOSPI	금융업	N	N	N	N	N	4375	-40	5	-0.91	18533425	4206	0.29	4415	4420	4375	5730	3095	4415	4406.43	7.95	-2090	4678	4546	4343	4211	4008	4612	4277	5376	1315	5000	3090	5	1	96866418	4238	27.01	0.43	12	0.00	162.00	10183.00	4775	20231024	-8.38	2230	20230103	96.19	4775	-8.38	20231024	2230	96.19	20230103	4775	-8.38	20231024	2230	96.19	20230103	6.08	N	001200	5000	5375 억	7696052	N	N	0	N	N
89	20231116	090113	57	100.00	KOSPI	금융업	N	N	N	N	N	4415	0	3	0.00	0	0	0.00	0	0	0	5730	3095	4415	0.00	7.95	0	4678	4546	4343	4211	4008	4612	4277	5376	1315	5000	3090	5	1	96866418	4277	27.25	0.43	12	0.00	162.00	10183.00	4775	20231024	-7.54	2230	20230103	97.98	4775	-7.54	20231024	2230	97.98	20230103	4775	-7.54	20231024	2230	97.98	20230103	6.08	N	001200	5000	5375 억	7696052	N	N	0	N	N
90	20231115	160114	57	100.00	KOSPI	금융업	N	N	N	N	N	4415	240	2	5.75	6358494210	1468851	225.10	4210	4475	4140	5420	2925	4175	4328.66	7.85	102458	4355	4265	4160	4070	3965	4212	4017	5376	1245	5000	2920	5	1	96866418	4277	27.25	0.43	12	1.52	162.00	10183.00	4775	20231024	-7.54	2230	20230103	97.98	4775	-7.54	20231024	2230	97.98	20230103	4775	-7.54	20231024	2230	97.98	20230103	6.07	N	001200	5000	5375 억	7604889	N	N	505	N	N
91	20231115	150116	57	100.00	KOSPI	금융업	N	N	N	N	N	4390	215	2	5.15	6016830165	1390996	213.16	4210	4475	4140	5420	2925	4175	4325.56	7.85	121118	4355	4265	4160	4070	3965	4212	4017	5376	1245	5000	2920	5	1	96866418	4252	27.10	0.43	12	1.44	162.00	10183.00	4775	20231024	-8.06	2230	20230103	96.86	4775	-8.06	20231024	2230	96.86	20230103	4775	-8.06	20231024	2230	96.86	20230103	6.07	N	001200	5000	5375 억	7604889	N	N	505	N	N
92	20231115	140116	57	100.00	KOSPI	금융업	N	N	N	N	N	4465	290	2	6.95	4971409590	1152877	176.67	4210	4475	4140	5420	2925	4175	4312.18	7.85	124041	4355	4265	4160	4070	3965	4212	4017	5376	1245	5000	2920	5	1	96866418	4325	27.56	0.44	12	1.19	162.00	10183.00	4775	20231024	-6.49	2230	20230103	100.22	4775	-6.49	20231024	2230	100.22	20230103	4775	-6.49	20231024	2230	100.22	20230103	6.07	N	001200	5000	5375 억	7604889	N	N	505	N	N
93	20231115	130116	57	100.00	KOSPI	금융업	N	N	N	N	N	4245	70	2	1.68	2034262380	481834	73.84	4210	4420	4140	5420	2925	4175	4221.92	7.85	2279	4355	4265	4160	4070	3965	4212	4017	5376	1245	5000	2920	5	1	96866418	4112	26.20	0.42	12	0.50	162.00	10183.00	4775	20231024	-11.10	2230	20230103	90.36	4775	-11.10	20231024	2230	90.36	20230103	4775	-11.10	20231024	2230	90.36	20230103	6.07	N	001200	5000	5375 억	7604889	N	N	505	N	N
94	20231115	120116	57	100.00	KOSPI	금융업	N	N	N	N	N	4175	0	3	0.00	1696587320	401522	61.53	4210	4420	4140	5420	2925	4175	4225.39	7.85	30194	4355	4265	4160	4070	3965	4212	4017	5376	1245	5000	2920	5	1	96866418	4044	25.77	0.41	12	0.41	162.00	10183.00	4775	20231024	-12.57	2230	20230103	87.22	4775	-12.57	20231024	2230	87.22	20230103	4775	-12.57	20231024	2230	87.22	20230103	6.07	N	001200	5000	5375 억	7604889	N	N	505	N	N
95	20231115	110116	57	100.00	KOSPI	금융업	N	N	N	N	N	4200	25	2	0.60	1414814745	334246	51.22	4210	4420	4140	5420	2925	4175	4232.85	7.85	35337	4355	4265	4160	4070	3965	4212	4017	5376	1245	5000	2920	5	1	96866418	4068	25.93	0.41	12	0.35	162.00	10183.00	4775	20231024	-12.04	2230	20230103	88.34	4775	-12.04	20231024	2230	88.34	20230103	4775	-12.04	20231024	2230	88.34	20230103	6.07	N	001200	5000	5375 억	7604889	N	N	505	N	N
96	20231115	100116	57	100.00	KOSPI	금융업	N	N	N	N	N	4245	70	2	1.68	881149965	208622	31.97	4210	4420	4140	5420	2925	4175	4223.67	7.85	-3427	4355	4265	4160	4070	3965	4212	4017	5376	1245	5000	2920	5	1	96866418	4112	26.20	0.42	12	0.22	162.00	10183.00	4775	20231024	-11.10	2230	20230103	90.36	4775	-11.10	20231024	2230	90.36	20230103	4775	-11.10	20231024	2230	90.36	20230103	6.07	N	001200	5000	5375 억	7604889	N	N	505	N	N
97	20231115	090115	57	100.00	KOSPI	금융업	N	N	N	N	N	4180	5	2	0.12	23193915	5532	0.85	4210	4210	4170	5420	2925	4175	4192.68	7.85	-2894	4355	4265	4160	4070	3965	4212	4017	5376	1245	5000	2920	5	1	96866418	4049	25.80	0.41	12	0.01	162.00	10183.00	4775	20231024	-12.46	2230	20230103	87.44	4775	-12.46	20231024	2230	87.44	20230103	4775	-12.46	20231024	2230	87.44	20230103	6.07	N	001200	5000	5375 억	7604889	N	N	505	N	N
98	20231114	160116	57	100.00	KOSPI	금융업	N	N	N	N	N	4175	-25	5	-0.60	2665875775	644811	68.93	4200	4250	4055	5460	2940	4200	4134.03	7.83	21382	4593	4396	4283	4086	3973	4340	4030	5376	1260	5000	2940	5	1	96866418	4044	25.77	0.41	12	0.67	162.00	10183.00	4775	20231024	-12.57	2230	20230103	87.22	4775	-12.57	20231024	2230	87.22	20230103	4775	-12.57	20231024	2230	87.22	20230103	6.01	N	001200	5000	5375 억	7584170	N	N	505	N	N
99	20231114	150116	57	100.00	KOSPI	금융업	N	N	N	N	N	4160	-40	5	-0.95	2262623160	548039	58.59	4200	4250	4055	5460	2940	4200	4128.58	7.83	60509	4593	4396	4283	4086	3973	4340	4030	5376	1260	5000	2940	5	1	96866418	4030	25.68	0.41	12	0.57	162.00	10183.00	4775	20231024	-12.88	2230	20230103	86.55	4775	-12.88	20231024	2230	86.55	20230103	4775	-12.88	20231024	2230	86.55	20230103	6.01	N	001200	5000	5375 억	7584170	N	N	52	N	N
100	20231114	140116	57	100.00	KOSPI	금융업	N	N	N	N	N	4110	-90	5	-2.14	2009854210	486840	52.04	4200	4250	4055	5460	2940	4200	4128.37	7.83	78711	4593	4396	4283	4086	3973	4340	4030	5376	1260	5000	2940	5	1	96866418	3981	25.37	0.40	12	0.50	162.00	10183.00	4775	20231024	-13.93	2230	20230103	84.30	4775	-13.93	20231024	2230	84.30	20230103	4775	-13.93	20231024	2230	84.30	20230103	6.01	N	001200	5000	5375 억	7584170	N	N	52	N	N
101	20231114	130116	57	100.00	KOSPI	금융업	N	N	N	N	N	4130	-70	5	-1.67	1779582010	430821	46.06	4200	4250	4055	5460	2940	4200	4130.68	7.83	78717	4593	4396	4283	4086	3973	4340	4030	5376	1260	5000	2940	5	1	96866418	4001	25.49	0.41	12	0.44	162.00	10183.00	4775	20231024	-13.51	2230	20230103	85.20	4775	-13.51	20231024	2230	85.20	20230103	4775	-13.51	20231024	2230	85.20	20230103	6.01	N	001200	5000	5375 억	7584170	N	N	52	N	N
102	20231114	120115	57	100.00	KOSPI	금융업	N	N	N	N	N	4120	-80	5	-1.90	1512087835	366035	39.13	4200	4250	4055	5460	2940	4200	4130.99	7.83	55654	4593	4396	4283	4086	3973	4340	4030	5376	1260	5000	2940	5	1	96866418	3991	25.43	0.40	12	0.38	162.00	10183.00	4775	20231024	-13.72	2230	20230103	84.75	4775	-13.72	20231024	2230	84.75	20230103	4775	-13.72	20231024	2230	84.75	20230103	6.01	N	001200	5000	5375 억	7584170	N	N	52	N	N
103	20231114	110116	57	100.00	KOSPI	금융업	N	N	N	N	N	4115	-85	5	-2.02	906603160	218226	23.33	4200	4250	4070	5460	2940	4200	4154.42	7.83	15687	4593	4396	4283	4086	3973	4340	4030	5376	1260	5000	2940	5	1	96866418	3986	25.40	0.40	12	0.23	162.00	10183.00	4775	20231024	-13.82	2230	20230103	84.53	4775	-13.82	20231024	2230	84.53	20230103	4775	-13.82	20231024	2230	84.53	20230103	6.01	N	001200	5000	5375 억	7584170	N	N	52	N	N
104	20231114	100116	57	100.00	KOSPI	금융업	N	N	N	N	N	4175	-25	5	-0.60	315362360	75212	8.04	4200	4250	4140	5460	2940	4200	4192.98	7.83	-5973	4593	4396	4283	4086	3973	4340	4030	5376	1260	5000	2940	5	1	96866418	4044	25.77	0.41	12	0.08	162.00	10183.00	4775	20231024	-12.57	2230	20230103	87.22	4775	-12.57	20231024	2230	87.22	20230103	4775	-12.57	20231024	2230	87.22	20230103	6.01	N	001200	5000	5375 억	7584170	N	N	52	N	N
105	20231114	090116	57	100.00	KOSPI	금융업	N	N	N	N	N	4235	35	2	0.83	21957315	5224	0.56	4200	4235	4200	5460	2940	4200	4203.16	7.83	-309	4593	4396	4283	4086	3973	4340	4030	5376	1260	5000	2940	5	1	96866418	4102	26.14	0.42	12	0.01	162.00	10183.00	4775	20231024	-11.31	2230	20230103	89.91	4775	-11.31	20231024	2230	89.91	20230103	4775	-11.31	20231024	2230	89.91	20230103	6.01	N	001200	5000	5375 억	7584170	N	N	52	N	N
106	20231113	160116	57	100.00	KOSPI	금융업	N	N	N	N	N	4200	-30	5	-0.71	4026698495	935184	44.59	4260	4480	4170	5490	2965	4230	4310.67	7.74	88363	4653	4441	4228	4016	3803	4335	3910	5376	1260	5000	2960	5	1	96866418	4068	25.93	0.41	12	0.97	162.00	10183.00	4775	20231024	-12.04	2230	20230103	88.34	4775	-12.04	20231024	2230	88.34	20230103	4775	-12.04	20231024	2230	88.34	20230103	6.12	N	001200	5000	5375 억	7497747	N	N	52	N	N
107	20231113	150116	57	100.00	KOSPI	금융업	N	N	N	N	N	4195	-35	5	-0.83	3513659415	812854	38.76	4260	4480	4185	5490	2965	4230	4322.62	7.74	80583	4653	4441	4228	4016	3803	4335	3910	5376	1260	5000	2960	5	1	96866418	4064	25.90	0.41	12	0.84	162.00	10183.00	4775	20231024	-12.15	2230	20230103	88.12	4775	-12.15	20231024	2230	88.12	20230103	4775	-12.15	20231024	2230	88.12	20230103	6.12	N	001200	5000	5375 억	7497747	N	N	248	N	N
108	20231113	140116	57	100.00	KOSPI	금융업	N	N	N	N	N	4195	-35	5	-0.83	3244718580	748874	35.71	4260	4480	4185	5490	2965	4230	4332.80	7.74	72606	4653	4441	4228	4016	3803	4335	3910	5376	1260	5000	2960	5	1	96866418	4064	25.90	0.41	12	0.77	162.00	10183.00	4775	20231024	-12.15	2230	20230103	88.12	4775	-12.15	20231024	2230	88.12	20230103	4775	-12.15	20231024	2230	88.12	20230103	6.12	N	001200	5000	5375 억	7497747	N	N	248	N	N
109	20231113	130115	57	100.00	KOSPI	금융업	N	N	N	N	N	4220	-10	5	-0.24	2786210200	640345	30.53	4260	4480	4205	5490	2965	4230	4351.11	7.74	85850	4653	4441	4228	4016	3803	4335	3910	5376	1260	5000	2960	5	1	96866418	4088	26.05	0.41	12	0.66	162.00	10183.00	4775	20231024	-11.62	2230	20230103	89.24	4775	-11.62	20231024	2230	89.24	20230103	4775	-11.62	20231024	2230	89.24	20230103	6.12	N	001200	5000	5375 억	7497747	N	N	248	N	N
110	20231113	120115	57	100.00	KOSPI	금융업	N	N	N	N	N	4280	50	2	1.18	2355602025	538982	25.70	4260	4480	4260	5490	2965	4230	4370.47	7.74	89032	4653	4441	4228	4016	3803	4335	3910	5376	1260	5000	2960	5	1	96866418	4146	26.42	0.42	12	0.56	162.00	10183.00	4775	20231024	-10.37	2230	20230103	91.93	4775	-10.37	20231024	2230	91.93	20230103	4775	-10.37	20231024	2230	91.93	20230103	6.12	N	001200	5000	5375 억	7497747	N	N	248	N	N
111	20231113	110115	57	100.00	KOSPI	금융업	N	N	N	N	N	4315	85	2	2.01	2068488085	472105	22.51	4260	4480	4260	5490	2965	4230	4381.42	7.74	112323	4653	4441	4228	4016	3803	4335	3910	5376	1260	5000	2960	5	1	96866418	4180	26.64	0.42	12	0.49	162.00	10183.00	4775	20231024	-9.63	2230	20230103	93.50	4775	-9.63	20231024	2230	93.50	20230103	4775	-9.63	20231024	2230	93.50	20230103	6.12	N	001200	5000	5375 억	7497747	N	N	248	N	N
112	20231113	100115	57	100.00	KOSPI	금융업	N	N	N	N	N	4345	115	2	2.72	1739511800	396222	18.89	4260	4480	4260	5490	2965	4230	4390.25	7.74	126862	4653	4441	4228	4016	3803	4335	3910	5376	1260	5000	2960	5	1	96866418	4209	26.82	0.43	12	0.41	162.00	10183.00	4775	20231024	-9.01	2230	20230103	94.84	4775	-9.01	20231024	2230	94.84	20230103	4775	-9.01	20231024	2230	94.84	20230103	6.12	N	001200	5000	5375 억	7497747	N	N	248	N	N
113	20231113	090115	57	100.00	KOSPI	금융업	N	N	N	N	N	4295	65	2	1.54	16905480	3958	0.19	4260	4325	4260	5490	2965	4230	4271.22	7.74	-1498	4653	4441	4228	4016	3803	4335	3910	5376	1260	5000	2960	5	1	96866418	4160	26.51	0.42	12	0.00	162.00	10183.00	4775	20231024	-10.05	2230	20230103	92.60	4775	-10.05	20231024	2230	92.60	20230103	4775	-10.05	20231024	2230	92.60	20230103	6.12	N	001200	5000	5375 억	7497747	N	N	248	N	N
114	20231110	160116	57	100.00	KOSPI	금융업	N	N	N	N	N	4230	-170	5	-3.86	8694225425	2082798	165.39	4400	4440	4015	5720	3080	4400	4174.29	7.68	64570	4733	4566	4443	4276	4153	4505	4215	5376	1320	5000	3080	5	1	96866418	4097	26.11	0.42	12	2.15	162.00	10183.00	4775	20231024	-11.41	2230	20230103	89.69	4775	-11.41	20231024	2230	89.69	20230103	4775	-11.41	20231024	2230	89.69	20230103	6.08	N	001200	5000	5375 억	7436985	N	N	248	N	N
115	20231110	150116	57	100.00	KOSPI	금융업	N	N	N	N	N	4260	-140	5	-3.18	8482016305	2032761	161.42	4400	4440	4015	5720	3080	4400	4172.66	7.68	58886	4733	4566	4443	4276	4153	4505	4215	5376	1320	5000	3080	5	1	96866418	4127	26.30	0.42	12	2.10	162.00	10183.00	4775	20231024	-10.79	2230	20230103	91.03	4775	-10.79	20231024	2230	91.03	20230103	4775	-10.79	20231024	2230	91.03	20230103	6.08	N	001200	5000	5375 억	7436985	N	N	0	N	N
116	20231110	140116	57	100.00	KOSPI	금융업	N	N	N	N	N	4250	-150	5	-3.41	7113531375	1712362	135.98	4400	4440	4015	5720	3080	4400	4154.22	7.68	96728	4733	4566	4443	4276	4153	4505	4215	5376	1320	5000	3080	5	1	96866418	4117	26.23	0.42	12	1.77	162.00	10183.00	4775	20231024	-10.99	2230	20230103	90.58	4775	-10.99	20231024	2230	90.58	20230103	4775	-10.99	20231024	2230	90.58	20230103	6.08	N	001200	5000	5375 억	7436985	N	N	0	N	N
117	20231110	130117	57	100.00	KOSPI	금융업	N	N	N	N	N	4155	-245	5	-5.57	5731218665	1378157	109.44	4400	4440	4015	5720	3080	4400	4158.61	7.68	72695	4733	4566	4443	4276	4153	4505	4215	5376	1320	5000	3080	5	1	96866418	4025	25.65	0.41	12	1.42	162.00	10183.00	4775	20231024	-12.98	2230	20230103	86.32	4775	-12.98	20231024	2230	86.32	20230103	4775	-12.98	20231024	2230	86.32	20230103	6.08	N	001200	5000	5375 억	7436985	N	N	0	N	N
118	20231110	120115	57	100.00	KOSPI	금융업	N	N	N	N	N	4165	-235	5	-5.34	5275646845	1268424	100.72	4400	4440	4015	5720	3080	4400	4159.21	7.68	63911	4733	4566	4443	4276	4153	4505	4215	5376	1320	5000	3080	5	1	96866418	4034	25.71	0.41	12	1.31	162.00	10183.00	4775	20231024	-12.77	2230	20230103	86.77	4775	-12.77	20231024	2230	86.77	20230103	4775	-12.77	20231024	2230	86.77	20230103	6.08	N	001200	5000	5375 억	7436985	N	N	0	N	N
119	20231110	110116	57	100.00	KOSPI	금융업	N	N	N	N	N	4100	-300	5	-6.82	4333613800	1039100	82.51	4400	4440	4015	5720	3080	4400	4170.55	7.68	45324	4733	4566	4443	4276	4153	4505	4215	5376	1320	5000	3080	5	1	96866418	3972	25.31	0.40	12	1.07	162.00	10183.00	4775	20231024	-14.14	2230	20230103	83.86	4775	-14.14	20231024	2230	83.86	20230103	4775	-14.14	20231024	2230	83.86	20230103	6.08	N	001200	5000	5375 억	7436985	N	N	0	N	N
120	20231110	100116	57	100.00	KOSPI	금융업	N	N	N	N	N	4065	-335	5	-7.61	2630063245	624188	49.57	4400	4440	4065	5720	3080	4400	4213.58	7.68	39898	4733	4566	4443	4276	4153	4505	4215	5376	1320	5000	3080	5	1	96866418	3938	25.09	0.40	12	0.64	162.00	10183.00	4775	20231024	-14.87	2230	20230103	82.29	4775	-14.87	20231024	2230	82.29	20230103	4775	-14.87	20231024	2230	82.29	20230103	6.08	N	001200	5000	5375 억	7436985	N	N	0	N	N
121	20231110	090115	57	100.00	KOSPI	금융업	N	N	N	N	N	4425	25	2	0.57	65875110	14925	1.19	4400	4440	4380	5720	3080	4400	4413.74	7.68	-2660	4733	4566	4443	4276	4153	4505	4215	5376	1320	5000	3080	5	1	96866418	4286	27.31	0.43	12	0.02	162.00	10183.00	4775	20231024	-7.33	2230	20230103	98.43	4775	-7.33	20231024	2230	98.43	20230103	4775	-7.33	20231024	2230	98.43	20230103	6.08	N	001200	5000	5375 억	7436985	N	N	0	N	N
122	20231109	160114	57	100.00	KOSPI	금융업	N	N	N	N	N	4400	-105	5	-2.33	5603564490	1251379	152.85	4475	4610	4320	5850	3155	4505	4478.26	7.54	117076	4678	4591	4478	4391	4278	4535	4335	5376	1345	5000	3150	5	1	96866418	4262	27.16	0.43	12	1.29	162.00	10183.00	4775	20231024	-7.85	2230	20230103	97.31	4775	-7.85	20231024	2230	97.31	20230103	4775	-7.85	20231024	2230	97.31	20230103	6.05	N	001200	5000	5375 억	7306981	N	N	330	N	N
123	20231109	150115	57	100.00	KOSPI	금융업	N	N	N	N	N	4410	-95	5	-2.11	5287780155	1179842	144.11	4475	4610	4320	5850	3155	4505	4481.77	7.54	107384	4678	4591	4478	4391	4278	4535	4335	5376	1345	5000	3150	5	1	96866418	4272	27.22	0.43	12	1.22	162.00	10183.00	4775	20231024	-7.64	2230	20230103	97.76	4775	-7.64	20231024	2230	97.76	20230103	4775	-7.64	20231024	2230	97.76	20230103	6.05	N	001200	5000	5375 억	7306981	N	N	330	N	N
124	20231109	140115	57	100.00	KOSPI	금융업	N	N	N	N	N	4380	-125	5	-2.77	4428836490	983738	120.16	4475	4610	4375	5850	3155	4505	4502.05	7.54	100255	4678	4591	4478	4391	4278	4535	4335	5376	1345	5000	3150	5	1	96866418	4243	27.04	0.43	12	1.02	162.00	10183.00	4775	20231024	-8.27	2230	20230103	96.41	4775	-8.27	20231024	2230	96.41	20230103	4775	-8.27	20231024	2230	96.41	20230103	6.05	N	001200	5000	5375 억	7306981	N	N	330	N	N
125	20231109	130114	57	100.00	KOSPI	금융업	N	N	N	N	N	4510	5	2	0.11	3585659145	793957	96.98	4475	4610	4430	5850	3155	4505	4516.19	7.54	101560	4678	4591	4478	4391	4278	4535	4335	5376	1345	5000	3150	5	1	96866418	4369	27.84	0.44	12	0.82	162.00	10183.00	4775	20231024	-5.55	2230	20230103	102.24	4775	-5.55	20231024	2230	102.24	20230103	4775	-5.55	20231024	2230	102.24	20230103	6.05	N	001200	5000	5375 억	7306981	N	N	330	N	N
126	20231109	120114	57	100.00	KOSPI	금융업	N	N	N	N	N	4490	-15	5	-0.33	2348096860	520476	63.57	4475	4610	4430	5850	3155	4505	4511.44	7.54	74840	4678	4591	4478	4391	4278	4535	4335	5376	1345	5000	3150	5	1	96866418	4349	27.72	0.44	12	0.54	162.00	10183.00	4775	20231024	-5.97	2230	20230103	101.35	4775	-5.97	20231024	2230	101.35	20230103	4775	-5.97	20231024	2230	101.35	20230103	6.05	N	001200	5000	5375 억	7306981	N	N	330	N	N
127	20231109	110115	57	100.00	KOSPI	금융업	N	N	N	N	N	4475	-30	5	-0.67	1576436320	348284	42.54	4475	4610	4465	5850	3155	4505	4526.30	7.54	77543	4678	4591	4478	4391	4278	4535	4335	5376	1345	5000	3150	5	1	96866418	4335	27.62	0.44	12	0.36	162.00	10183.00	4775	20231024	-6.28	2230	20230103	100.67	4775	-6.28	20231024	2230	100.67	20230103	4775	-6.28	20231024	2230	100.67	20230103	6.05	N	001200	5000	5375 억	7306981	N	N	330	N	N
128	20231109	100115	57	100.00	KOSPI	금융업	N	N	N	N	N	4515	10	2	0.22	946722420	208675	25.49	4475	4610	4470	5850	3155	4505	4536.83	7.54	45034	4678	4591	4478	4391	4278	4535	4335	5376	1345	5000	3150	5	1	96866418	4374	27.87	0.44	12	0.22	162.00	10183.00	4775	20231024	-5.45	2230	20230103	102.47	4775	-5.45	20231024	2230	102.47	20230103	4775	-5.45	20231024	2230	102.47	20230103	6.05	N	001200	5000	5375 억	7306981	N	N	330	N	N
129	20231109	090114	57	100.00	KOSPI	금융업	N	N	N	N	N	4535	30	2	0.67	55981805	12488	1.53	4475	4535	4475	5850	3155	4505	4482.85	7.54	3846	4678	4591	4478	4391	4278	4535	4335	5376	1345	5000	3150	5	1	96866418	4393	27.99	0.45	12	0.01	162.00	10183.00	4775	20231024	-5.03	2230	20230103	103.36	4775	-5.03	20231024	2230	103.36	20230103	4775	-5.03	20231024	2230	103.36	20230103	6.05	N	001200	5000	5375 억	7306981	N	N	330	N	N
130	20231108	160115	57	100.00	KOSPI	금융업	N	N	N	N	N	4505	-30	5	-0.66	3631661445	815307	80.08	4525	4565	4365	5890	3175	4535	4454.22	7.50	41042	4805	4670	4545	4410	4285	4607	4347	5376	1355	5000	3170	5	1	96866418	4364	27.81	0.44	12	0.84	162.00	10183.00	4775	20231024	-5.65	2220	20221104	102.93	4775	-5.65	20231024	2230	102.02	20230103	4775	-5.65	20231024	2230	102.02	20230103	5.94	N	001200	5000	5375 억	7263247	N	N	330	N	N
131	20231108	150115	57	100.00	KOSPI	금융업	N	N	N	N	N	4520	-15	5	-0.33	3420087925	768332	75.46	4525	4565	4365	5890	3175	4535	4451.32	7.50	35635	4805	4670	4545	4410	4285	4607	4347	5376	1355	5000	3170	5	1	96866418	4378	27.90	0.44	12	0.79	162.00	10183.00	4775	20231024	-5.34	2220	20221104	103.60	4775	-5.34	20231024	2230	102.69	20230103	4775	-5.34	20231024	2230	102.69	20230103	5.94	N	001200	5000	5375 억	7263247	N	N	1464	N	N
132	20231108	140114	57	100.00	KOSPI	금융업	N	N	N	N	N	4530	-5	5	-0.11	3156580035	709861	69.72	4525	4565	4365	5890	3175	4535	4446.76	7.50	44121	4805	4670	4545	4410	4285	4607	4347	5376	1355	5000	3170	5	1	96866418	4388	27.96	0.44	12	0.73	162.00	10183.00	4775	20231024	-5.13	2220	20221104	104.05	4775	-5.13	20231024	2230	103.14	20230103	4775	-5.13	20231024	2230	103.14	20230103	5.94	N	001200	5000	5375 억	7263247	N	N	1464	N	N
133	20231108	130115	57	100.00	KOSPI	금융업	N	N	N	N	N	4420	-115	5	-2.54	2694891350	606111	59.53	4525	4565	4365	5890	3175	4535	4446.20	7.50	28265	4805	4670	4545	4410	4285	4607	4347	5376	1355	5000	3170	5	1	96866418	4281	27.28	0.43	12	0.63	162.00	10183.00	4775	20231024	-7.43	2220	20221104	99.10	4775	-7.43	20231024	2230	98.21	20230103	4775	-7.43	20231024	2230	98.21	20230103	5.94	N	001200	5000	5375 억	7263247	N	N	1464	N	N
134	20231108	120115	57	100.00	KOSPI	금융업	N	N	N	N	N	4390	-145	5	-3.20	2480017130	557313	54.74	4525	4565	4365	5890	3175	4535	4449.95	7.50	24210	4805	4670	4545	4410	4285	4607	4347	5376	1355	5000	3170	5	1	96866418	4252	27.10	0.43	12	0.58	162.00	10183.00	4775	20231024	-8.06	2220	20221104	97.75	4775	-8.06	20231024	2230	96.86	20230103	4775	-8.06	20231024	2230	96.86	20230103	5.94	N	001200	5000	5375 억	7263247	N	N	1464	N	N
135	20231108	110115	57	100.00	KOSPI	금융업	N	N	N	N	N	4435	-100	5	-2.21	2129602855	477550	46.90	4525	4565	4385	5890	3175	4535	4459.43	7.50	21384	4805	4670	4545	4410	4285	4607	4347	5376	1355	5000	3170	5	1	96866418	4296	27.38	0.44	12	0.49	162.00	10183.00	4775	20231024	-7.12	2220	20221104	99.77	4775	-7.12	20231024	2230	98.88	20230103	4775	-7.12	20231024	2230	98.88	20230103	5.94	N	001200	5000	5375 억	7263247	N	N	1464	N	N
136	20231108	100115	57	100.00	KOSPI	금융업	N	N	N	N	N	4425	-110	5	-2.43	1372010630	305946	30.05	4525	4565	4410	5890	3175	4535	4484.49	7.50	-1533	4805	4670	4545	4410	4285	4607	4347	5376	1355	5000	3170	5	1	96866418	4286	27.31	0.43	12	0.32	162.00	10183.00	4775	20231024	-7.33	2220	20221104	99.32	4775	-7.33	20231024	2230	98.43	20230103	4775	-7.33	20231024	2230	98.43	20230103	5.94	N	001200	5000	5375 억	7263247	N	N	1464	N	N
137	20231108	090115	57	100.00	KOSPI	금융업	N	N	N	N	N	4510	-25	5	-0.55	27881235	6143	0.60	4525	4560	4505	5890	3175	4535	4538.70	7.50	-3860	4805	4670	4545	4410	4285	4607	4347	5376	1355	5000	3170	5	1	96866418	4369	27.84	0.44	12	0.01	162.00	10183.00	4775	20231024	-5.55	2220	20221104	103.15	4775	-5.55	20231024	2230	102.24	20230103	4775	-5.55	20231024	2230	102.24	20230103	5.94	N	001200	5000	5375 억	7263247	N	N	1464	N	N
138	20231107	160114	57	100.00	KOSPI	금융업	N	N	N	N	N	4535	-120	5	-2.58	4614340465	1017018	68.49	4600	4680	4420	6050	3260	4655	4537.13	7.51	-37036	4921	4787	4621	4487	4321	4855	4555	5376	1395	5000	3250	5	1	96866418	4393	27.99	0.45	12	1.05	162.00	10183.00	4775	20231024	-5.03	2220	20221104	104.28	4775	-5.03	20231024	2230	103.36	20230103	4775	-5.03	20231024	2230	103.36	20230103	5.87	N	001200	5000	5375 억	7273902	N	N	1464	N	N
139	20231107	150115	57	100.00	KOSPI	금융업	N	N	N	N	N	4530	-125	5	-2.69	4420738960	974239	65.61	4600	4680	4420	6050	3260	4655	4537.63	7.51	-38929	4921	4787	4621	4487	4321	4855	4555	5376	1395	5000	3250	5	1	96866418	4388	27.96	0.44	12	1.01	162.00	10183.00	4775	20231024	-5.13	2220	20221104	104.05	4775	-5.13	20231024	2230	103.14	20230103	4775	-5.13	20231024	2230	103.14	20230103	5.87	N	001200	5000	5375 억	7273902	N	N	2578	N	N
140	20231107	140115	57	100.00	KOSPI	금융업	N	N	N	N	N	4465	-190	5	-4.08	3926622060	864158	58.19	4600	4680	4420	6050	3260	4655	4543.87	7.51	-53124	4921	4787	4621	4487	4321	4855	4555	5376	1395	5000	3250	5	1	96866418	4325	27.56	0.44	12	0.89	162.00	10183.00	4775	20231024	-6.49	2220	20221104	101.13	4775	-6.49	20231024	2230	100.22	20230103	4775	-6.49	20231024	2230	100.22	20230103	5.87	N	001200	5000	5375 억	7273902	N	N	2578	N	N
141	20231107	130114	57	100.00	KOSPI	금융업	N	N	N	N	N	4475	-180	5	-3.87	3552567115	780669	52.57	4600	4680	4420	6050	3260	4655	4550.67	7.51	-53481	4921	4787	4621	4487	4321	4855	4555	5376	1395	5000	3250	5	1	96866418	4335	27.62	0.44	12	0.81	162.00	10183.00	4775	20231024	-6.28	2220	20221104	101.58	4775	-6.28	20231024	2230	100.67	20230103	4775	-6.28	20231024	2230	100.67	20230103	5.87	N	001200	5000	5375 억	7273902	N	N	2578	N	N
142	20231107	120114	57	100.00	KOSPI	금융업	N	N	N	N	N	4490	-165	5	-3.54	3015227210	660306	44.47	4600	4680	4475	6050	3260	4655	4566.41	7.51	-50573	4921	4787	4621	4487	4321	4855	4555	5376	1395	5000	3250	5	1	96866418	4349	27.72	0.44	12	0.68	162.00	10183.00	4775	20231024	-5.97	2220	20221104	102.25	4775	-5.97	20231024	2230	101.35	20230103	4775	-5.97	20231024	2230	101.35	20230103	5.87	N	001200	5000	5375 억	7273902	N	N	2578	N	N
143	20231107	110115	57	100.00	KOSPI	금융업	N	N	N	N	N	4500	-155	5	-3.33	2750601180	601439	40.50	4600	4680	4475	6050	3260	4655	4573.37	7.51	-26216	4921	4787	4621	4487	4321	4855	4555	5376	1395	5000	3250	5	1	96866418	4359	27.78	0.44	12	0.62	162.00	10183.00	4775	20231024	-5.76	2220	20221104	102.70	4775	-5.76	20231024	2230	101.79	20230103	4775	-5.76	20231024	2230	101.79	20230103	5.87	N	001200	5000	5375 억	7273902	N	N	2578	N	N
144	20231107	100115	57	100.00	KOSPI	금융업	N	N	N	N	N	4585	-70	5	-1.50	1366727675	295976	19.93	4600	4680	4550	6050	3260	4655	4617.70	7.51	-17072	4921	4787	4621	4487	4321	4855	4555	5376	1395	5000	3250	5	1	96866418	4441	28.30	0.45	12	0.31	162.00	10183.00	4775	20231024	-3.98	2220	20221104	106.53	4775	-3.98	20231024	2230	105.61	20230103	4775	-3.98	20231024	2230	105.61	20230103	5.87	N	001200	5000	5375 억	7273902	N	N	2578	N	N
145	20231107	090114	57	100.00	KOSPI	금융업	N	N	N	N	N	4605	-50	5	-1.07	22159215	4817	0.32	4600	4620	4600	6050	3260	4655	4600.21	7.51	-355	4921	4787	4621	4487	4321	4855	4555	5376	1395	5000	3250	5	1	96866418	4461	28.43	0.45	12	0.00	162.00	10183.00	4775	20231024	-3.56	2220	20221104	107.43	4775	-3.56	20231024	2230	106.50	20230103	4775	-3.56	20231024	2230	106.50	20230103	5.87	N	001200	5000	5375 억	7273902	N	N	2578	N	N
146	20231106	160114	57	100.00	KOSPI	금융업	N	N	N	N	N	4655	75	2	1.64	6784702560	1469196	57.99	4540	4755	4455	5950	3210	4580	4617.59	7.31	182421	4890	4735	4565	4410	4240	4812	4487	5376	1370	5000	3200	5	1	96866418	4509	28.73	0.46	12	1.52	162.00	10183.00	4775	20231024	-2.51	2220	20221104	109.68	4775	-2.51	20231024	2230	108.74	20230103	4775	-2.51	20231024	2230	108.74	20230103	5.80	N	001200	5000	5375 억	7080177	N	N	2578	N	N
147	20231106	150113	57	100.00	KOSPI	금융업	N	N	N	N	N	4620	40	2	0.87	6518348040	1411914	55.73	4540	4755	4455	5950	3210	4580	4616.70	7.31	180909	4890	4735	4565	4410	4240	4812	4487	5376	1370	5000	3200	5	1	96866418	4475	28.52	0.45	12	1.46	162.00	10183.00	4775	20231024	-3.25	2220	20221104	108.11	4775	-3.25	20231024	2230	107.17	20230103	4775	-3.25	20231024	2230	107.17	20230103	5.80	N	001200	5000	5375 억	7080177	N	N	449	N	N
148	20231106	140114	57	100.00	KOSPI	금융업	N	N	N	N	N	4705	125	2	2.73	5575399630	1209403	47.73	4540	4755	4455	5950	3210	4580	4610.06	7.31	170285	4890	4735	4565	4410	4240	4812	4487	5376	1370	5000	3200	5	1	96866418	4558	29.04	0.46	12	1.25	162.00	10183.00	4775	20231024	-1.47	2220	20221104	111.94	4775	-1.47	20231024	2230	110.99	20230103	4775	-1.47	20231024	2230	110.99	20230103	5.80	N	001200	5000	5375 억	7080177	N	N	449	N	N
149	20231106	130114	57	100.00	KOSPI	금융업	N	N	N	N	N	4695	115	2	2.51	4934109370	1073200	42.36	4540	4755	4455	5950	3210	4580	4597.58	7.31	136584	4890	4735	4565	4410	4240	4812	4487	5376	1370	5000	3200	5	1	96866418	4548	28.98	0.46	12	1.11	162.00	10183.00	4775	20231024	-1.68	2220	20221104	111.49	4775	-1.68	20231024	2230	110.54	20230103	4775	-1.68	20231024	2230	110.54	20230103	5.80	N	001200	5000	5375 억	7080177	N	N	449	N	N
150	20231106	120114	57	100.00	KOSPI	금융업	N	N	N	N	N	4625	45	2	0.98	3414804645	750325	29.61	4540	4660	4455	5950	3210	4580	4551.07	7.31	39247	4890	4735	4565	4410	4240	4812	4487	5376	1370	5000	3200	5	1	96866418	4480	28.55	0.45	12	0.77	162.00	10183.00	4775	20231024	-3.14	2220	20221104	108.33	4775	-3.14	20231024	2230	107.40	20230103	4775	-3.14	20231024	2230	107.40	20230103	5.80	N	001200	5000	5375 억	7080177	N	N	449	N	N
151	20231106	110114	57	100.00	KOSPI	금융업	N	N	N	N	N	4545	-35	5	-0.76	2903545410	637989	25.18	4540	4660	4455	5950	3210	4580	4551.05	7.31	9842	4890	4735	4565	4410	4240	4812	4487	5376	1370	5000	3200	5	1	96866418	4403	28.06	0.45	12	0.66	162.00	10183.00	4775	20231024	-4.82	2220	20221104	104.73	4775	-4.82	20231024	2230	103.81	20230103	4775	-4.82	20231024	2230	103.81	20230103	5.80	N	001200	5000	5375 억	7080177	N	N	449	N	N
152	20231106	100113	57	100.00	KOSPI	금융업	N	N	N	N	N	4580	0	3	0.00	2276094430	500450	19.75	4540	4660	4455	5950	3210	4580	4548.04	7.31	-7738	4890	4735	4565	4410	4240	4812	4487	5376	1370	5000	3200	5	1	96866418	4436	28.27	0.45	12	0.52	162.00	10183.00	4775	20231024	-4.08	2220	20221104	106.31	4775	-4.08	20231024	2230	105.38	20230103	4775	-4.08	20231024	2230	105.38	20230103	5.80	N	001200	5000	5375 억	7080177	N	N	449	N	N
153	20231106	090114	57	100.00	KOSPI	금융업	N	N	N	N	N	4605	25	2	0.55	115687025	25331	1.00	4540	4625	4540	5950	3210	4580	4566.58	7.31	8099	4890	4735	4565	4410	4240	4812	4487	5376	1370	5000	3200	5	1	96866418	4461	28.43	0.45	12	0.03	162.00	10183.00	4775	20231024	-3.56	2220	20221104	107.43	4775	-3.56	20231024	2230	106.50	20230103	4775	-3.56	20231024	2230	106.50	20230103	5.80	N	001200	5000	5375 억	7080177	N	N	449	N	N
154	20231103	160113	57	100.00	KOSPI	금융업	N	N	N	N	N	4580	80	2	1.78	11568448670	2527796	156.44	4495	4720	4395	5850	3150	4500	4576.49	7.41	17434	4726	4612	4421	4307	4116	4670	4365	5376	1350	5000	3150	5	1	96866418	4436	28.27	0.45	12	2.61	162.00	10183.00	4775	20231024	-4.08	2220	20221104	106.31	4775	-4.08	20231024	2230	105.38	20230103	4775	-4.08	20231024	2220	106.31	20221104	5.74	N	001200	5000	5375 억	7179961	N	N	449	N	N
155	20231103	150114	57	100.00	KOSPI	금융업	N	N	N	N	N	4585	85	2	1.89	11216276280	2451014	151.69	4495	4720	4395	5850	3150	4500	4576.18	7.41	35922	4726	4612	4421	4307	4116	4670	4365	5376	1350	5000	3150	5	1	96866418	4441	28.30	0.45	12	2.53	162.00	10183.00	4775	20231024	-3.98	2220	20221104	106.53	4775	-3.98	20231024	2230	105.61	20230103	4775	-3.98	20231024	2220	106.53	20221104	5.74	N	001200	5000	5375 억	7179961	N	N	276	N	N
156	20231103	140114	57	100.00	KOSPI	금융업	N	N	N	N	N	4620	120	2	2.67	10308635220	2253703	139.48	4495	4720	4395	5850	3150	4500	4574.09	7.41	41523	4726	4612	4421	4307	4116	4670	4365	5376	1350	5000	3150	5	1	96866418	4475	28.52	0.45	12	2.33	162.00	10183.00	4775	20231024	-3.25	2220	20221104	108.11	4775	-3.25	20231024	2230	107.17	20230103	4775	-3.25	20231024	2220	108.11	20221104	5.74	N	001200	5000	5375 억	7179961	N	N	276	N	N
157	20231103	130113	57	100.00	KOSPI	금융업	N	N	N	N	N	4475	-25	5	-0.56	6144273365	1355157	83.87	4495	4720	4395	5850	3150	4500	4533.99	7.41	-24369	4726	4612	4421	4307	4116	4670	4365	5376	1350	5000	3150	5	1	96866418	4335	27.62	0.44	12	1.40	162.00	10183.00	4775	20231024	-6.28	2220	20221104	101.58	4775	-6.28	20231024	2230	100.67	20230103	4775	-6.28	20231024	2220	101.58	20221104	5.74	N	001200	5000	5375 억	7179961	N	N	276	N	N
158	20231103	120113	57	100.00	KOSPI	금융업	N	N	N	N	N	4450	-50	5	-1.11	5605089710	1235074	76.44	4495	4720	4395	5850	3150	4500	4538.26	7.41	-18511	4726	4612	4421	4307	4116	4670	4365	5376	1350	5000	3150	5	1	96866418	4311	27.47	0.44	12	1.28	162.00	10183.00	4775	20231024	-6.81	2220	20221104	100.45	4775	-6.81	20231024	2230	99.55	20230103	4775	-6.81	20231024	2220	100.45	20221104	5.74	N	001200	5000	5375 억	7179961	N	N	276	N	N
159	20231103	110114	57	100.00	KOSPI	금융업	N	N	N	N	N	4405	-95	5	-2.11	5034004360	1105940	68.44	4495	4720	4400	5850	3150	4500	4551.79	7.41	8488	4726	4612	4421	4307	4116	4670	4365	5376	1350	5000	3150	5	1	96866418	4267	27.19	0.43	12	1.14	162.00	10183.00	4775	20231024	-7.75	2220	20221104	98.42	4775	-7.75	20231024	2230	97.53	20230103	4775	-7.75	20231024	2220	98.42	20221104	5.74	N	001200	5000	5375 억	7179961	N	N	276	N	N
160	20231103	100114	57	100.00	KOSPI	금융업	N	N	N	N	N	4455	-45	5	-1.00	3845407455	837975	51.86	4495	4720	4440	5850	3150	4500	4588.93	7.41	73500	4726	4612	4421	4307	4116	4670	4365	5376	1350	5000	3150	5	1	96866418	4315	27.50	0.44	12	0.87	162.00	10183.00	4775	20231024	-6.70	2220	20221104	100.68	4775	-6.70	20231024	2230	99.78	20230103	4775	-6.70	20231024	2220	100.68	20221104	5.74	N	001200	5000	5375 억	7179961	N	N	276	N	N
161	20231103	090114	57	100.00	KOSPI	금융업	N	N	N	N	N	4480	-20	5	-0.44	69552770	15480	0.96	4495	4495	4480	5850	3150	4500	4493.07	7.41	-4810	4726	4612	4421	4307	4116	4670	4365	5376	1350	5000	3150	5	1	96866418	4340	27.65	0.44	12	0.02	162.00	10183.00	4775	20231024	-6.18	2220	20221104	101.80	4775	-6.18	20231024	2230	100.90	20230103	4775	-6.18	20231024	2220	101.80	20221104	5.74	N	001200	5000	5375 억	7179961	N	N	276	N	N
162	20231102	160113	57	100.00	KOSPI	금융업	N	N	N	N	N	4500	140	2	3.21	7060353395	1612875	87.93	4365	4535	4230	5660	3055	4360	4377.47	7.48	-86389	4650	4505	4275	4130	3900	4577	4202	5376	1300	5000	3050	5	1	96866418	4359	27.78	0.44	12	1.67	162.00	10183.00	4775	20231024	-5.76	2220	20221104	102.70	4775	-5.76	20231024	2230	101.79	20230103	4775	-5.76	20231024	2220	102.70	20221104	5.68	N	001200	5000	5375 억	7247387	N	N	276	N	N
163	20231102	150114	57	100.00	KOSPI	금융업	N	N	N	N	N	4480	120	2	2.75	5865062080	1347163	73.45	4365	4480	4230	5660	3055	4360	4353.64	7.48	-85314	4650	4505	4275	4130	3900	4577	4202	5376	1300	5000	3050	5	1	96866418	4340	27.65	0.44	12	1.39	162.00	10183.00	4775	20231024	-6.18	2220	20221104	101.80	4775	-6.18	20231024	2230	100.90	20230103	4775	-6.18	20231024	2220	101.80	20221104	5.68	N	001200	5000	5375 억	7247387	N	N	0	N	N
164	20231102	140114	57	100.00	KOSPI	금융업	N	N	N	N	N	4370	10	2	0.23	4702475685	1083566	59.07	4365	4410	4230	5660	3055	4360	4339.81	7.48	-129646	4650	4505	4275	4130	3900	4577	4202	5376	1300	5000	3050	5	1	96866418	4233	26.98	0.43	12	1.12	162.00	10183.00	4775	20231024	-8.48	2220	20221104	96.85	4775	-8.48	20231024	2230	95.96	20230103	4775	-8.48	20231024	2220	96.85	20221104	5.68	N	001200	5000	5375 억	7247387	N	N	0	N	N
165	20231102	130114	57	100.00	KOSPI	금융업	N	N	N	N	N	4365	5	2	0.11	4304268525	992192	54.09	4365	4410	4230	5660	3055	4360	4338.14	7.48	-136237	4650	4505	4275	4130	3900	4577	4202	5376	1300	5000	3050	5	1	96866418	4228	26.94	0.43	12	1.02	162.00	10183.00	4775	20231024	-8.59	2220	20221104	96.62	4775	-8.59	20231024	2230	95.74	20230103	4775	-8.59	20231024	2220	96.62	20221104	5.68	N	001200	5000	5375 억	7247387	N	N	0	N	N
166	20231102	120113	57	100.00	KOSPI	금융업	N	N	N	N	N	4375	15	2	0.34	3962532875	914041	49.83	4365	4410	4230	5660	3055	4360	4335.18	7.48	-135397	4650	4505	4275	4130	3900	4577	4202	5376	1300	5000	3050	5	1	96866418	4238	27.01	0.43	12	0.94	162.00	10183.00	4775	20231024	-8.38	2220	20221104	97.07	4775	-8.38	20231024	2230	96.19	20230103	4775	-8.38	20231024	2220	97.07	20221104	5.68	N	001200	5000	5375 억	7247387	N	N	0	N	N
167	20231102	110113	57	100.00	KOSPI	금융업	N	N	N	N	N	4405	45	2	1.03	3163011805	731312	39.87	4365	4410	4230	5660	3055	4360	4325.12	7.48	-122638	4650	4505	4275	4130	3900	4577	4202	5376	1300	5000	3050	5	1	96866418	4267	27.19	0.43	12	0.75	162.00	10183.00	4775	20231024	-7.75	2220	20221104	98.42	4775	-7.75	20231024	2230	97.53	20230103	4775	-7.75	20231024	2220	98.42	20221104	5.68	N	001200	5000	5375 억	7247387	N	N	0	N	N
168	20231102	100114	57	100.00	KOSPI	금융업	N	N	N	N	N	4290	-70	5	-1.61	1861032595	432047	23.55	4365	4410	4230	5660	3055	4360	4307.48	7.48	-79334	4650	4505	4275	4130	3900	4577	4202	5376	1300	5000	3050	5	1	96866418	4156	26.48	0.42	12	0.45	162.00	10183.00	4775	20231024	-10.16	2220	20221104	93.24	4775	-10.16	20231024	2230	92.38	20230103	4775	-10.16	20231024	2220	93.24	20221104	5.68	N	001200	5000	5375 억	7247387	N	N	0	N	N
169	20231102	090113	57	100.00	KOSPI	금융업	N	N	N	N	N	4390	30	2	0.69	107670565	24677	1.35	4365	4400	4335	5660	3055	4360	4363.20	7.48	-10363	4650	4505	4275	4130	3900	4577	4202	5376	1300	5000	3050	5	1	96866418	4252	27.10	0.43	12	0.03	162.00	10183.00	4775	20231024	-8.06	2220	20221104	97.75	4775	-8.06	20231024	2230	96.86	20230103	4775	-8.06	20231024	2220	97.75	20221104	5.68	N	001200	5000	5375 억	7247387	N	N	0	N	N
170	20231101	160113	57	100.00	KOSPI	금융업	N	N	N	N	N	4360	335	2	8.32	7860361495	1831712	295.56	4055	4420	4045	5230	2820	4025	4291.22	7.01	438852	4258	4141	4063	3946	3868	4102	3907	5376	1205	5000	2810	5	1	96866418	4223	26.91	0.43	12	1.89	162.00	10183.00	4775	20231024	-8.69	2220	20221104	96.40	4775	-8.69	20231024	2230	95.52	20230103	4775	-8.69	20231024	2220	96.40	20221104	5.69	N	001200	5000	5375 억	6786115	N	N	17	N	N
171	20231101	150113	57	100.00	KOSPI	금융업	N	N	N	N	N	4315	290	2	7.20	7308397635	1704448	275.02	4055	4420	4045	5230	2820	4025	4287.84	7.01	441079	4258	4141	4063	3946	3868	4102	3907	5376	1205	5000	2810	5	1	96866418	4180	26.64	0.42	12	1.76	162.00	10183.00	4775	20231024	-9.63	2220	20221104	94.37	4775	-9.63	20231024	2230	93.50	20230103	4775	-9.63	20231024	2220	94.37	20221104	5.69	N	001200	5000	5375 억	6786115	N	N	17	N	N
172	20231101	140113	57	100.00	KOSPI	금융업	N	N	N	N	N	4380	355	2	8.82	6541374180	1525782	246.19	4055	4420	4045	5230	2820	4025	4287.23	7.01	384486	4258	4141	4063	3946	3868	4102	3907	5376	1205	5000	2810	5	1	96866418	4243	27.04	0.43	12	1.58	162.00	10183.00	4775	20231024	-8.27	2220	20221104	97.30	4775	-8.27	20231024	2230	96.41	20230103	4775	-8.27	20231024	2220	97.30	20221104	5.69	N	001200	5000	5375 억	6786115	N	N	17	N	N
173	20231101	130113	57	100.00	KOSPI	금융업	N	N	N	N	N	4200	175	2	4.35	4198885385	985073	158.95	4055	4350	4045	5230	2820	4025	4262.51	7.01	240364	4258	4141	4063	3946	3868	4102	3907	5376	1205	5000	2810	5	1	96866418	4068	25.93	0.41	12	1.02	162.00	10183.00	4775	20231024	-12.04	2220	20221104	89.19	4775	-12.04	20231024	2230	88.34	20230103	4775	-12.04	20231024	2220	89.19	20221104	5.69	N	001200	5000	5375 억	6786115	N	N	17	N	N
174	20231101	120115	57	100.00	KOSPI	금융업	N	N	N	N	N	4200	175	2	4.35	3595336230	842082	135.87	4055	4350	4045	5230	2820	4025	4269.58	7.01	230663	4258	4141	4063	3946	3868	4102	3907	5376	1205	5000	2810	5	1	96866418	4068	25.93	0.41	12	0.87	162.00	10183.00	4775	20231024	-12.04	2220	20221104	89.19	4775	-12.04	20231024	2230	88.34	20230103	4775	-12.04	20231024	2220	89.19	20221104	5.69	N	001200	5000	5375 억	6786115	N	N	17	N	N
175	20231101	110115	57	100.00	KOSPI	금융업	N	N	N	N	N	4305	280	2	6.96	3169495905	741634	119.67	4055	4350	4045	5230	2820	4025	4273.67	7.01	207160	4258	4141	4063	3946	3868	4102	3907	5376	1205	5000	2810	5	1	96866418	4170	26.57	0.42	12	0.77	162.00	10183.00	4775	20231024	-9.84	2220	20221104	93.92	4775	-9.84	20231024	2230	93.05	20230103	4775	-9.84	20231024	2220	93.92	20221104	5.69	N	001200	5000	5375 억	6786115	N	N	17	N	N
176	20231101	100113	57	100.00	KOSPI	금융업	N	N	N	N	N	4305	280	2	6.96	2353926220	552544	89.16	4055	4340	4045	5230	2820	4025	4260.16	7.01	133824	4258	4141	4063	3946	3868	4102	3907	5376	1205	5000	2810	5	1	96866418	4170	26.57	0.42	12	0.57	162.00	10183.00	4775	20231024	-9.84	2220	20221104	93.92	4775	-9.84	20231024	2230	93.05	20230103	4775	-9.84	20231024	2220	93.92	20221104	5.69	N	001200	5000	5375 억	6786115	N	N	17	N	N
177	20231101	090114	57	100.00	KOSPI	금융업	N	N	N	N	N	4090	65	2	1.61	16095985	3966	0.64	4055	4090	4045	5230	2820	4025	4058.49	7.01	-1911	4258	4141	4063	3946	3868	4102	3907	5376	1205	5000	2810	5	1	96866418	3962	25.25	0.40	12	0.00	162.00	10183.00	4775	20231024	-14.35	2220	20221104	84.23	4775	-14.35	20231024	2230	83.41	20230103	4775	-14.35	20231024	2220	84.23	20221104	5.69	N	001200	5000	5375 억	6786115	N	N	17	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History