KissMeData/009440/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	160248	57	100.00	KOSPI		금융업	N	N	N	N		N	3595	130	2	3.75	984183255	277129	82.83	3465	3605	3415	4500	2430	3465	3551.35	0.44	0	60874	3698	3581	3503	3386	3308	3542	3347	112	1035	500	2140	5	1	22434980	807	-26.63	0.48	12	1.24	-135.00	7424.00	5260	20230526	-31.65	2530	20231031	42.09	5260	-31.65	20230526	2530	42.09	20231031	5260	-31.65	20230526	2530	42.09	20231031	1.42	N	009440	500	112 억		98002	N	N	0	N	00	N
3	20231130	150248	57	100.00	KOSPI		금융업	N	N	N	N		N	3575	110	2	3.17	833475425	234930	70.22	3465	3605	3415	4500	2430	3465	3547.80	0.44	0	47023	3698	3581	3503	3386	3308	3542	3347	112	1035	500	2140	5	1	22434980	802	-26.48	0.48	12	1.05	-135.00	7424.00	5260	20230526	-32.03	2530	20231031	41.30	5260	-32.03	20230526	2530	41.30	20231031	5260	-32.03	20230526	2530	41.30	20231031	1.42	N	009440	500	112 억		98002	N	N	0	N	00	N
4	20231130	140247	57	100.00	KOSPI		금융업	N	N	N	N		N	3560	95	2	2.74	759586400	214172	64.01	3465	3605	3415	4500	2430	3465	3546.66	0.44	0	44153	3698	3581	3503	3386	3308	3542	3347	112	1035	500	2140	5	1	22434980	799	-26.37	0.48	12	0.95	-135.00	7424.00	5260	20230526	-32.32	2530	20231031	40.71	5260	-32.32	20230526	2530	40.71	20231031	5260	-32.32	20230526	2530	40.71	20231031	1.42	N	009440	500	112 억		98002	N	N	0	N	00	N
5	20231130	130246	57	100.00	KOSPI		금융업	N	N	N	N		N	3590	125	2	3.61	692771580	195484	58.43	3465	3605	3415	4500	2430	3465	3543.92	0.44	0	41056	3698	3581	3503	3386	3308	3542	3347	112	1035	500	2140	5	1	22434980	805	-26.59	0.48	12	0.87	-135.00	7424.00	5260	20230526	-31.75	2530	20231031	41.90	5260	-31.75	20230526	2530	41.90	20231031	5260	-31.75	20230526	2530	41.90	20231031	1.42	N	009440	500	112 억		98002	N	N	0	N	00	N
6	20231130	120251	57	100.00	KOSPI		금융업	N	N	N	N		N	3565	100	2	2.89	494679055	140310	41.94	3465	3600	3415	4500	2430	3465	3525.66	0.44	0	23289	3698	3581	3503	3386	3308	3542	3347	112	1035	500	2140	5	1	22434980	800	-26.41	0.48	12	0.63	-135.00	7424.00	5260	20230526	-32.22	2530	20231031	40.91	5260	-32.22	20230526	2530	40.91	20231031	5260	-32.22	20230526	2530	40.91	20231031	1.42	N	009440	500	112 억		98002	N	N	0	N	00	N
7	20231130	110249	57	100.00	KOSPI		금융업	N	N	N	N		N	3570	105	2	3.03	426860455	121315	36.26	3465	3600	3415	4500	2430	3465	3518.66	0.44	0	14675	3698	3581	3503	3386	3308	3542	3347	112	1035	500	2140	5	1	22434980	801	-26.44	0.48	12	0.54	-135.00	7424.00	5260	20230526	-32.13	2530	20231031	41.11	5260	-32.13	20230526	2530	41.11	20231031	5260	-32.13	20230526	2530	41.11	20231031	1.42	N	009440	500	112 억		98002	N	N	0	N	00	N
8	20231130	100246	57	100.00	KOSPI		금융업	N	N	N	N		N	3535	70	2	2.02	326112670	92934	27.78	3465	3600	3415	4500	2430	3465	3509.13	0.44	0	12211	3698	3581	3503	3386	3308	3542	3347	112	1035	500	2140	5	1	22434980	793	-26.19	0.48	12	0.41	-135.00	7424.00	5260	20230526	-32.79	2530	20231031	39.72	5260	-32.79	20230526	2530	39.72	20231031	5260	-32.79	20230526	2530	39.72	20231031	1.42	N	009440	500	112 억		98002	N	N	0	N	00	N
9	20231130	090248	57	100.00	KOSPI		금융업	N	N	N	N		N	3450	-15	5	-0.43	24091050	6960	2.08	3465	3470	3450	4500	2430	3465	3461.30	0.44	0	-2507	3698	3581	3503	3386	3308	3542	3347	112	1035	500	2140	5	1	22434980	774	-25.56	0.46	12	0.03	-135.00	7424.00	5260	20230526	-34.41	2530	20231031	36.36	5260	-34.41	20230526	2530	36.36	20231031	5260	-34.41	20230526	2530	36.36	20231031	1.42	N	009440	500	112 억		98002	N	N	0	N	00	N
10	20231129	160247	57	100.00	KOSPI		금융업	N	N	N	N		N	3465	-35	5	-1.00	1143653495	324831	59.10	3500	3620	3425	4550	2450	3500	3520.85	0.35	0	23588	3860	3680	3590	3410	3320	3635	3365	112	1050	500	2170	5	1	22434980	777	-25.67	0.47	12	1.45	-135.00	7424.00	5260	20230526	-34.13	2530	20231031	36.96	5260	-34.13	20230526	2530	36.96	20231031	5260	-34.13	20230526	2530	36.96	20231031	1.16	N	009440	500	112 억		79473	N	N	0	N	00	N
11	20231129	150248	57	100.00	KOSPI		금융업	N	N	N	N		N	3460	-40	5	-1.14	1043847500	296089	53.87	3500	3620	3425	4550	2450	3500	3525.45	0.35	0	21591	3860	3680	3590	3410	3320	3635	3365	112	1050	500	2170	5	1	22434980	776	-25.63	0.47	12	1.32	-135.00	7424.00	5260	20230526	-34.22	2530	20231031	36.76	5260	-34.22	20230526	2530	36.76	20231031	5260	-34.22	20230526	2530	36.76	20231031	1.16	N	009440	500	112 억		79473	N	N	0	N	00	N
12	20231129	140247	57	100.00	KOSPI		금융업	N	N	N	N		N	3565	65	2	1.86	818541530	231477	42.12	3500	3620	3450	4550	2450	3500	3536.17	0.35	0	32408	3860	3680	3590	3410	3320	3635	3365	112	1050	500	2170	5	1	22434980	800	-26.41	0.48	12	1.03	-135.00	7424.00	5260	20230526	-32.22	2530	20231031	40.91	5260	-32.22	20230526	2530	40.91	20231031	5260	-32.22	20230526	2530	40.91	20231031	1.16	N	009440	500	112 억		79473	N	N	0	N	00	N
13	20231129	130249	57	100.00	KOSPI		금융업	N	N	N	N		N	3550	50	2	1.43	738867950	209056	38.04	3500	3620	3450	4550	2450	3500	3534.31	0.35	0	33644	3860	3680	3590	3410	3320	3635	3365	112	1050	500	2170	5	1	22434980	796	-26.30	0.48	12	0.93	-135.00	7424.00	5260	20230526	-32.51	2530	20231031	40.32	5260	-32.51	20230526	2530	40.32	20231031	5260	-32.51	20230526	2530	40.32	20231031	1.16	N	009440	500	112 억		79473	N	N	0	N	00	N
14	20231129	120248	57	100.00	KOSPI		금융업	N	N	N	N		N	3560	60	2	1.71	668548890	189214	34.43	3500	3620	3450	4550	2450	3500	3533.30	0.35	0	35662	3860	3680	3590	3410	3320	3635	3365	112	1050	500	2170	5	1	22434980	799	-26.37	0.48	12	0.84	-135.00	7424.00	5260	20230526	-32.32	2530	20231031	40.71	5260	-32.32	20230526	2530	40.71	20231031	5260	-32.32	20230526	2530	40.71	20231031	1.16	N	009440	500	112 억		79473	N	N	0	N	00	N
15	20231129	110246	57	100.00	KOSPI		금융업	N	N	N	N		N	3595	95	2	2.71	616983420	174749	31.79	3500	3620	3450	4550	2450	3500	3530.69	0.35	0	35272	3860	3680	3590	3410	3320	3635	3365	112	1050	500	2170	5	1	22434980	807	-26.63	0.48	12	0.78	-135.00	7424.00	5260	20230526	-31.65	2530	20231031	42.09	5260	-31.65	20230526	2530	42.09	20231031	5260	-31.65	20230526	2530	42.09	20231031	1.16	N	009440	500	112 억		79473	N	N	0	N	00	N
16	20231129	100245	57	100.00	KOSPI		금융업	N	N	N	N		N	3570	70	2	2.00	521535810	147983	26.92	3500	3620	3450	4550	2450	3500	3524.30	0.35	0	37701	3860	3680	3590	3410	3320	3635	3365	112	1050	500	2170	5	1	22434980	801	-26.44	0.48	12	0.66	-135.00	7424.00	5260	20230526	-32.13	2530	20231031	41.11	5260	-32.13	20230526	2530	41.11	20231031	5260	-32.13	20230526	2530	41.11	20231031	1.16	N	009440	500	112 억		79473	N	N	0	N	00	N
17	20231129	090246	57	100.00	KOSPI		금융업	N	N	N	N		N	3555	55	2	1.57	88178175	25277	4.60	3500	3555	3450	4550	2450	3500	3488.47	0.35	0	-942	3860	3680	3590	3410	3320	3635	3365	112	1050	500	2170	5	1	22434980	798	-26.33	0.48	12	0.11	-135.00	7424.00	5260	20230526	-32.41	2530	20231031	40.51	5260	-32.41	20230526	2530	40.51	20231031	5260	-32.41	20230526	2530	40.51	20231031	1.16	N	009440	500	112 억		79473	N	N	0	N	00	N
18	20231128	160247	57	100.00	KOSPI		금융업	N	N	N	N		N	3500	-225	5	-6.04	1946889865	537612	41.77	3710	3770	3500	4840	2610	3725	3621.78	0.39	0	-2007	4011	3867	3786	3642	3561	3827	3602	112	1115	500	2300	5	1	22434980	785	-25.93	0.47	12	2.40	-135.00	7424.00	5260	20230526	-33.46	2530	20231031	38.34	5260	-33.46	20230526	2530	38.34	20231031	5260	-33.46	20230526	2530	38.34	20231031	1.20	N	009440	500	112 억		87232	N	N	0	N	00	N
19	20231128	150233	57	100.00	KOSPI		금융업	N	N	N	N		N	3555	-170	5	-4.56	1773041110	488299	37.94	3710	3770	3550	4840	2610	3725	3630.96	0.39	0	-6651	4011	3867	3786	3642	3561	3827	3602	112	1115	500	2300	5	1	22434980	798	-26.33	0.48	12	2.18	-135.00	7424.00	5260	20230526	-32.41	2530	20231031	40.51	5260	-32.41	20230526	2530	40.51	20231031	5260	-32.41	20230526	2530	40.51	20231031	1.20	N	009440	500	112 억		87232	N	N	0	N	00	N
20	20231128	140245	57	100.00	KOSPI		금융업	N	N	N	N		N	3575	-150	5	-4.03	1524765035	418634	32.52	3710	3770	3570	4840	2610	3725	3642.14	0.39	0	-6385	4011	3867	3786	3642	3561	3827	3602	112	1115	500	2300	5	1	22434980	802	-26.48	0.48	12	1.87	-135.00	7424.00	5260	20230526	-32.03	2530	20231031	41.30	5260	-32.03	20230526	2530	41.30	20231031	5260	-32.03	20230526	2530	41.30	20231031	1.20	N	009440	500	112 억		87232	N	N	0	N	00	N
21	20231128	130246	57	100.00	KOSPI		금융업	N	N	N	N		N	3600	-125	5	-3.36	1423510905	390409	30.33	3710	3770	3570	4840	2610	3725	3646.10	0.39	0	-3823	4011	3867	3786	3642	3561	3827	3602	112	1115	500	2300	5	1	22434980	808	-26.67	0.48	12	1.74	-135.00	7424.00	5260	20230526	-31.56	2530	20231031	42.29	5260	-31.56	20230526	2530	42.29	20231031	5260	-31.56	20230526	2530	42.29	20231031	1.20	N	009440	500	112 억		87232	N	N	0	N	00	N
22	20231128	120246	57	100.00	KOSPI		금융업	N	N	N	N		N	3650	-75	5	-2.01	1277124245	349953	27.19	3710	3770	3570	4840	2610	3725	3649.31	0.39	0	-3577	4011	3867	3786	3642	3561	3827	3602	112	1115	500	2300	5	1	22434980	819	-27.04	0.49	12	1.56	-135.00	7424.00	5260	20230526	-30.61	2530	20231031	44.27	5260	-30.61	20230526	2530	44.27	20231031	5260	-30.61	20230526	2530	44.27	20231031	1.20	N	009440	500	112 억		87232	N	N	0	N	00	N
23	20231128	110245	57	100.00	KOSPI		금융업	N	N	N	N		N	3600	-125	5	-3.36	910104675	250250	19.44	3710	3715	3570	4840	2610	3725	3636.61	0.39	0	-7784	4011	3867	3786	3642	3561	3827	3602	112	1115	500	2300	5	1	22434980	808	-26.67	0.48	12	1.12	-135.00	7424.00	5260	20230526	-31.56	2530	20231031	42.29	5260	-31.56	20230526	2530	42.29	20231031	5260	-31.56	20230526	2530	42.29	20231031	1.20	N	009440	500	112 억		87232	N	N	0	N	00	N
24	20231128	100246	57	100.00	KOSPI		금융업	N	N	N	N		N	3590	-135	5	-3.62	709751720	194835	15.14	3710	3715	3570	4840	2610	3725	3642.62	0.39	0	-11717	4011	3867	3786	3642	3561	3827	3602	112	1115	500	2300	5	1	22434980	805	-26.59	0.48	12	0.87	-135.00	7424.00	5260	20230526	-31.75	2530	20231031	41.90	5260	-31.75	20230526	2530	41.90	20231031	5260	-31.75	20230526	2530	41.90	20231031	1.20	N	009440	500	112 억		87232	N	N	0	N	00	N
25	20231128	090244	57	100.00	KOSPI		금융업	N	N	N	N		N	3670	-55	5	-1.48	70042880	18946	1.47	3710	3715	3670	4840	2610	3725	3696.21	0.39	0	1421	4011	3867	3786	3642	3561	3827	3602	112	1115	500	2300	5	1	22434980	823	-27.19	0.49	12	0.08	-135.00	7424.00	5260	20230526	-30.23	2530	20231031	45.06	5260	-30.23	20230526	2530	45.06	20231031	5260	-30.23	20230526	2530	45.06	20231031	1.20	N	009440	500	112 억		87232	N	N	0	N	00	N
26	20231127	160246	57	100.00	KOSPI		금융업	N	N	N	N		N	3725	-5	5	-0.13	4825129905	1264563	88.94	3780	3930	3705	4845	2615	3730	3815.98	0.39	0	2365	4096	3912	3766	3582	3436	4005	3675	112	1115	500	2310	5	1	22434980	836	-27.59	0.50	12	5.64	-135.00	7424.00	5260	20230526	-29.18	2530	20231031	47.23	5260	-29.18	20230526	2530	47.23	20231031	5260	-29.18	20230526	2530	47.23	20231031	0.96	N	009440	500	112 억		87702	N	N	0	N	00	N
27	20231127	150245	57	100.00	KOSPI		금융업	N	N	N	N		N	3765	35	2	0.94	4601701130	1204772	84.73	3780	3930	3740	4845	2615	3730	3819.66	0.39	0	-675	4096	3912	3766	3582	3436	4005	3675	112	1115	500	2310	5	1	22434980	845	-27.89	0.51	12	5.37	-135.00	7424.00	5260	20230526	-28.42	2530	20231031	48.81	5260	-28.42	20230526	2530	48.81	20231031	5260	-28.42	20230526	2530	48.81	20231031	0.96	N	009440	500	112 억		87702	N	N	0	N	00	N
28	20231127	140246	57	100.00	KOSPI		금융업	N	N	N	N		N	3785	55	2	1.47	4438389415	1161410	81.68	3780	3930	3740	4845	2615	3730	3821.66	0.39	0	-2196	4096	3912	3766	3582	3436	4005	3675	112	1115	500	2310	5	1	22434980	849	-28.04	0.51	12	5.18	-135.00	7424.00	5260	20230526	-28.04	2530	20231031	49.60	5260	-28.04	20230526	2530	49.60	20231031	5260	-28.04	20230526	2530	49.60	20231031	0.96	N	009440	500	112 억		87702	N	N	0	N	00	N
29	20231127	130246	57	100.00	KOSPI		금융업	N	N	N	N		N	3780	50	2	1.34	3996142995	1044875	73.48	3780	3930	3740	4845	2615	3730	3824.64	0.39	0	-16170	4096	3912	3766	3582	3436	4005	3675	112	1115	500	2310	5	1	22434980	848	-28.00	0.51	12	4.66	-135.00	7424.00	5260	20230526	-28.14	2530	20231031	49.41	5260	-28.14	20230526	2530	49.41	20231031	5260	-28.14	20230526	2530	49.41	20231031	0.96	N	009440	500	112 억		87702	N	N	0	N	00	N
30	20231127	120246	57	100.00	KOSPI		금융업	N	N	N	N		N	3750	20	2	0.54	3744477200	978257	68.80	3780	3930	3740	4845	2615	3730	3827.83	0.39	0	-12381	4096	3912	3766	3582	3436	4005	3675	112	1115	500	2310	5	1	22434980	841	-27.78	0.51	12	4.36	-135.00	7424.00	5260	20230526	-28.71	2530	20231031	48.22	5260	-28.71	20230526	2530	48.22	20231031	5260	-28.71	20230526	2530	48.22	20231031	0.96	N	009440	500	112 억		87702	N	N	0	N	00	N
31	20231127	110243	57	100.00	KOSPI		금융업	N	N	N	N		N	3770	40	2	1.07	3446338565	898996	63.23	3780	3930	3740	4845	2615	3730	3833.69	0.39	0	-13790	4096	3912	3766	3582	3436	4005	3675	112	1115	500	2310	5	1	22434980	846	-27.93	0.51	12	4.01	-135.00	7424.00	5260	20230526	-28.33	2530	20231031	49.01	5260	-28.33	20230526	2530	49.01	20231031	5260	-28.33	20230526	2530	49.01	20231031	0.96	N	009440	500	112 억		87702	N	N	0	N	00	N
32	20231127	100242	57	100.00	KOSPI		금융업	N	N	N	N		N	3790	60	2	1.61	695263120	184247	12.96	3780	3815	3740	4845	2615	3730	3773.85	0.39	0	18237	4096	3912	3766	3582	3436	4005	3675	112	1115	500	2310	5	1	22434980	850	-28.07	0.51	12	0.82	-135.00	7424.00	5260	20230526	-27.95	2530	20231031	49.80	5260	-27.95	20230526	2530	49.80	20231031	5260	-27.95	20230526	2530	49.80	20231031	0.96	N	009440	500	112 억		87702	N	N	0	N	00	N
33	20231127	090242	57	100.00	KOSPI		금융업	N	N	N	N		N	3760	30	2	0.80	104428640	27691	1.95	3780	3780	3755	4845	2615	3730	3773.28	0.39	0	-2312	4096	3912	3766	3582	3436	4005	3675	112	1115	500	2310	5	1	22434980	844	-27.85	0.51	12	0.12	-135.00	7424.00	5260	20230526	-28.52	2530	20231031	48.62	5260	-28.52	20230526	2530	48.62	20231031	5260	-28.52	20230526	2530	48.62	20231031	0.96	N	009440	500	112 억		87702	N	N	0	N	00	N
34	20231124	160240	57	100.00	KOSPI		금융업	N	N	N	N		N	3730	35	2	0.95	5239279925	1392133	47.75	3670	3950	3620	4800	2590	3695	3763.59	0.31	0	20507	4238	3966	3818	3546	3398	3892	3472	112	1105	500	2290	5	1	22434980	837	-27.63	0.50	12	6.21	-135.00	7424.00	5260	20230526	-29.09	2530	20231031	47.43	5260	-29.09	20230526	2530	47.43	20231031	5260	-29.09	20230526	2530	47.43	20231031	0.77	N	009440	500	112 억		68661	N	N	0	N	00	N
35	20231124	150245	57	100.00	KOSPI		금융업	N	N	N	N		N	3690	-5	5	-0.14	4314822720	1145795	39.30	3670	3950	3620	4800	2590	3695	3765.81	0.31	0	4716	4238	3966	3818	3546	3398	3892	3472	112	1105	500	2290	5	1	22434980	828	-27.33	0.50	12	5.11	-135.00	7424.00	5260	20230526	-29.85	2530	20231031	45.85	5260	-29.85	20230526	2530	45.85	20231031	5260	-29.85	20230526	2530	45.85	20231031	0.77	N	009440	500	112 억		68661	N	N	0	N	00	N
36	20231124	140244	57	100.00	KOSPI		금융업	N	N	N	N		N	3650	-45	5	-1.22	1355341550	367672	12.61	3670	3790	3620	4800	2590	3695	3686.27	0.31	0	20112	4238	3966	3818	3546	3398	3892	3472	112	1105	500	2290	5	1	22434980	819	-27.04	0.49	12	1.64	-135.00	7424.00	5260	20230526	-30.61	2530	20231031	44.27	5260	-30.61	20230526	2530	44.27	20231031	5260	-30.61	20230526	2530	44.27	20231031	0.77	N	009440	500	112 억		68661	N	N	0	N	00	N
37	20231124	130243	57	100.00	KOSPI		금융업	N	N	N	N		N	3660	-35	5	-0.95	1241748495	336521	11.54	3670	3790	3620	4800	2590	3695	3689.95	0.31	0	22637	4238	3966	3818	3546	3398	3892	3472	112	1105	500	2290	5	1	22434980	821	-27.11	0.49	12	1.50	-135.00	7424.00	5260	20230526	-30.42	2530	20231031	44.66	5260	-30.42	20230526	2530	44.66	20231031	5260	-30.42	20230526	2530	44.66	20231031	0.77	N	009440	500	112 억		68661	N	N	0	N	00	N
38	20231124	120245	57	100.00	KOSPI		금융업	N	N	N	N		N	3680	-15	5	-0.41	1118023415	302713	10.38	3670	3790	3620	4800	2590	3695	3693.34	0.31	0	18450	4238	3966	3818	3546	3398	3892	3472	112	1105	500	2290	5	1	22434980	826	-27.26	0.50	12	1.35	-135.00	7424.00	5260	20230526	-30.04	2530	20231031	45.45	5260	-30.04	20230526	2530	45.45	20231031	5260	-30.04	20230526	2530	45.45	20231031	0.77	N	009440	500	112 억		68661	N	N	0	N	00	N
39	20231124	110244	57	100.00	KOSPI		금융업	N	N	N	N		N	3680	-15	5	-0.41	914475435	247047	8.47	3670	3790	3625	4800	2590	3695	3701.63	0.31	0	15296	4238	3966	3818	3546	3398	3892	3472	112	1105	500	2290	5	1	22434980	826	-27.26	0.50	12	1.10	-135.00	7424.00	5260	20230526	-30.04	2530	20231031	45.45	5260	-30.04	20230526	2530	45.45	20231031	5260	-30.04	20230526	2530	45.45	20231031	0.77	N	009440	500	112 억		68661	N	N	0	N	00	N
40	20231124	100241	57	100.00	KOSPI		금융업	N	N	N	N		N	3680	-15	5	-0.41	733595110	197962	6.79	3670	3790	3625	4800	2590	3695	3705.75	0.31	0	11048	4238	3966	3818	3546	3398	3892	3472	112	1105	500	2290	5	1	22434980	826	-27.26	0.50	12	0.88	-135.00	7424.00	5260	20230526	-30.04	2530	20231031	45.45	5260	-30.04	20230526	2530	45.45	20231031	5260	-30.04	20230526	2530	45.45	20231031	0.77	N	009440	500	112 억		68661	N	N	0	N	00	N
41	20231124	090242	57	100.00	KOSPI		금융업	N	N	N	N		N	3645	-50	5	-1.35	122742010	33561	1.15	3670	3680	3645	4800	2590	3695	3656.94	0.31	0	1120	4238	3966	3818	3546	3398	3892	3472	112	1105	500	2290	5	1	22434980	818	-27.00	0.49	12	0.15	-135.00	7424.00	5260	20230526	-30.70	2530	20231031	44.07	5260	-30.70	20230526	2530	44.07	20231031	5260	-30.70	20230526	2530	44.07	20231031	0.77	N	009440	500	112 억		68661	N	N	0	N	00	N
42	20231123	160240	57	100.00	KOSPI		금융업	N	N	N	N		N	3695	-115	5	-3.02	11204325230	2891869	20.62	3760	4090	3670	4950	2670	3810	3874.69	0.37	0	-18322	4636	4222	3891	3477	3146	4430	3685	112	1140	500	2360	5	1	22434980	829	-27.37	0.50	12	12.89	-135.00	7424.00	5260	20230526	-29.75	2530	20231031	46.05	5260	-29.75	20230526	2530	46.05	20231031	5260	-29.75	20230526	2530	46.05	20231031	0.91	N	009440	500	112 억		84006	N	N	0	N	00	N
43	20231123	150247	57	100.00	KOSPI		금융업	N	N	N	N		N	3725	-85	5	-2.23	10778052025	2776713	19.80	3760	4090	3705	4950	2670	3810	3881.60	0.37	0	-17253	4636	4222	3891	3477	3146	4430	3685	112	1140	500	2360	5	1	22434980	836	-27.59	0.50	12	12.38	-135.00	7424.00	5260	20230526	-29.18	2530	20231031	47.23	5260	-29.18	20230526	2530	47.23	20231031	5260	-29.18	20230526	2530	47.23	20231031	0.91	N	009440	500	112 억		84006	N	N	0	N	00	N
44	20231123	140244	57	100.00	KOSPI		금융업	N	N	N	N		N	3810	0	3	0.00	10107544310	2598038	18.52	3760	4090	3705	4950	2670	3810	3890.46	0.37	0	-10571	4636	4222	3891	3477	3146	4430	3685	112	1140	500	2360	5	1	22434980	855	-28.22	0.51	12	11.58	-135.00	7424.00	5260	20230526	-27.57	2530	20231031	50.59	5260	-27.57	20230526	2530	50.59	20231031	5260	-27.57	20230526	2530	50.59	20231031	0.91	N	009440	500	112 억		84006	N	N	0	N	00	N
45	20231123	130245	57	100.00	KOSPI		금융업	N	N	N	N		N	3850	40	2	1.05	9881674500	2538977	18.10	3760	4090	3705	4950	2670	3810	3892.00	0.37	0	-8037	4636	4222	3891	3477	3146	4430	3685	112	1140	500	2360	5	1	22434980	864	-28.52	0.52	12	11.32	-135.00	7424.00	5260	20230526	-26.81	2530	20231031	52.17	5260	-26.81	20230526	2530	52.17	20231031	5260	-26.81	20230526	2530	52.17	20231031	0.91	N	009440	500	112 억		84006	N	N	0	N	00	N
46	20231123	120243	57	100.00	KOSPI		금융업	N	N	N	N		N	3840	30	2	0.79	8938467255	2295514	16.37	3760	4090	3705	4950	2670	3810	3893.90	0.37	0	-2065	4636	4222	3891	3477	3146	4430	3685	112	1140	500	2360	5	1	22434980	862	-28.44	0.52	12	10.23	-135.00	7424.00	5260	20230526	-27.00	2530	20231031	51.78	5260	-27.00	20230526	2530	51.78	20231031	5260	-27.00	20230526	2530	51.78	20231031	0.91	N	009440	500	112 억		84006	N	N	0	N	00	N
47	20231123	110246	57	100.00	KOSPI		금융업	N	N	N	N		N	3820	10	2	0.26	8029119050	2059334	14.68	3760	4090	3705	4950	2670	3810	3898.91	0.37	0	-2111	4636	4222	3891	3477	3146	4430	3685	112	1140	500	2360	5	1	22434980	857	-28.30	0.51	12	9.18	-135.00	7424.00	5260	20230526	-27.38	2530	20231031	50.99	5260	-27.38	20230526	2530	50.99	20231031	5260	-27.38	20230526	2530	50.99	20231031	0.91	N	009440	500	112 억		84006	N	N	0	N	00	N
48	20231123	100242	57	100.00	KOSPI		금융업	N	N	N	N		N	3815	5	2	0.13	7393158060	1892406	13.49	3760	4090	3705	4950	2670	3810	3906.77	0.37	0	-8220	4636	4222	3891	3477	3146	4430	3685	112	1140	500	2360	5	1	22434980	856	-28.26	0.51	12	8.44	-135.00	7424.00	5260	20230526	-27.47	2530	20231031	50.79	5260	-27.47	20230526	2530	50.79	20231031	5260	-27.47	20230526	2530	50.79	20231031	0.91	N	009440	500	112 억		84006	N	N	0	N	00	N
49	20231123	090241	57	100.00	KOSPI		금융업	N	N	N	N		N	3795	-15	5	-0.39	416042755	109682	0.78	3760	3850	3730	4950	2670	3810	3793.12	0.37	0	2467	4636	4222	3891	3477	3146	4430	3685	112	1140	500	2360	5	1	22434980	851	-28.11	0.51	12	0.49	-135.00	7424.00	5260	20230526	-27.85	2530	20231031	50.00	5260	-27.85	20230526	2530	50.00	20231031	5260	-27.85	20230526	2530	50.00	20231031	0.91	N	009440	500	112 억		84006	N	N	0	N	00	N
50	20231122	160236	57	100.00	KOSPI		금융업	N	N	N	N		N	3810	85	2	2.28	55475913720	13821351	196.49	3685	4305	3560	4840	2610	3725	4013.90	0.37	0	-5500	4555	4140	3695	3280	2835	4347	3487	112	1115	500	2300	5	1	22434980	855	-28.22	0.51	12	61.61	-135.00	7424.00	5260	20230526	-27.57	2530	20231031	50.59	5260	-27.57	20230526	2530	50.59	20231031	5260	-27.57	20230526	2530	50.59	20231031	0.85	N	009440	500	112 억		83344	N	N	109	N	00	N
51	20231122	150241	57	100.00	KOSPI		금융업	N	N	N	N		N	3745	20	2	0.54	54305661655	13509002	192.05	3685	4305	3560	4840	2610	3725	4019.98	0.37	0	-9695	4555	4140	3695	3280	2835	4347	3487	112	1115	500	2300	5	1	22434980	840	-27.74	0.50	12	60.21	-135.00	7424.00	5260	20230526	-28.80	2530	20231031	48.02	5260	-28.80	20230526	2530	48.02	20231031	5260	-28.80	20230526	2530	48.02	20231031	0.85	N	009440	500	112 억		83344	N	N	109	N	00	N
52	20231122	140236	57	100.00	KOSPI		금융업	N	N	N	N		N	3785	60	2	1.61	48300572980	11963924	170.08	3685	4305	3560	4840	2610	3725	4037.21	0.37	0	-20624	4555	4140	3695	3280	2835	4347	3487	112	1115	500	2300	5	1	22434980	849	-28.04	0.51	12	53.33	-135.00	7424.00	5260	20230526	-28.04	2530	20231031	49.60	5260	-28.04	20230526	2530	49.60	20231031	5260	-28.04	20230526	2530	49.60	20231031	0.85	N	009440	500	112 억		83344	N	N	109	N	00	N
53	20231122	130247	57	100.00	KOSPI		금융업	N	N	N	N		N	4230	505	2	13.56	32295132170	8075787	114.81	3685	4250	3560	4840	2610	3725	3999.04	0.37	0	46799	4555	4140	3695	3280	2835	4347	3487	112	1115	500	2300	5	1	22434980	949	-31.33	0.57	12	36.00	-135.00	7424.00	5260	20230526	-19.58	2530	20231031	67.19	5260	-19.58	20230526	2530	67.19	20231031	5260	-19.58	20230526	2530	67.19	20231031	0.85	N	009440	500	112 억		83344	N	N	109	N	00	N
54	20231122	120247	57	100.00	KOSPI		금융업	N	N	N	N		N	3620	-105	5	-2.82	8705127145	2294798	32.62	3685	3990	3560	4840	2610	3725	3793.44	0.37	0	-19433	4555	4140	3695	3280	2835	4347	3487	112	1115	500	2300	5	1	22434980	812	-26.81	0.49	12	10.23	-135.00	7424.00	5260	20230526	-31.18	2530	20231031	43.08	5260	-31.18	20230526	2530	43.08	20231031	5260	-31.18	20230526	2530	43.08	20231031	0.85	N	009440	500	112 억		83344	N	N	109	N	00	N
55	20231122	110253	57	100.00	KOSPI		금융업	N	N	N	N		N	3585	-140	5	-3.76	8530895100	2246302	31.93	3685	3990	3560	4840	2610	3725	3797.78	0.37	0	-19052	4555	4140	3695	3280	2835	4347	3487	112	1115	500	2300	5	1	22434980	804	-26.56	0.48	12	10.01	-135.00	7424.00	5260	20230526	-31.84	2530	20231031	41.70	5260	-31.84	20230526	2530	41.70	20231031	5260	-31.84	20230526	2530	41.70	20231031	0.85	N	009440	500	112 억		83344	N	N	109	N	00	N
56	20231122	100248	57	100.00	KOSPI		금융업	N	N	N	N		N	3625	-100	5	-2.68	7855723710	2059011	29.27	3685	3990	3610	4840	2610	3725	3815.33	0.37	0	-15415	4555	4140	3695	3280	2835	4347	3487	112	1115	500	2300	5	1	22434980	813	-26.85	0.49	12	9.18	-135.00	7424.00	5260	20230526	-31.08	2530	20231031	43.28	5260	-31.08	20230526	2530	43.28	20231031	5260	-31.08	20230526	2530	43.28	20231031	0.85	N	009440	500	112 억		83344	N	N	109	N	00	N
57	20231122	090238	57	100.00	KOSPI		금융업	N	N	N	N		N	3645	-80	5	-2.15	486560835	133017	1.89	3685	3710	3610	4840	2610	3725	3657.46	0.37	0	9544	4555	4140	3695	3280	2835	4347	3487	112	1115	500	2300	5	1	22434980	818	-27.00	0.49	12	0.59	-135.00	7424.00	5260	20230526	-30.70	2530	20231031	44.07	5260	-30.70	20230526	2530	44.07	20231031	5260	-30.70	20230526	2530	44.07	20231031	0.85	N	009440	500	112 억		83344	N	N	109	N	00	N
58	20231121	160240	57	100.00	KOSPI		금융업	N	N	N	N		N	3725	350	2	10.37	26581083895	6883593	1565.27	3340	4110	3250	4385	2365	3375	3862.19	0.69	0	-66172	3511	3442	3366	3297	3221	3477	3332	112	1010	500	2090	5	1	22434980	836	-27.59	0.50	12	30.68	-135.00	7424.00	5260	20230526	-29.18	2530	20231031	47.23	5260	-29.18	20230526	2530	47.23	20231031	5260	-29.18	20230526	2530	47.23	20231031	0.88	N	009440	500	112 억		155671	N	N	109	N	00	N
59	20231121	150239	57	100.00	KOSPI		금융업	N	N	N	N		N	4005	630	2	18.67	20667325635	5330522	1212.11	3340	4110	3250	4385	2365	3375	3877.36	0.69	0	-68312	3511	3442	3366	3297	3221	3477	3332	112	1010	500	2090	5	1	22434980	899	-29.67	0.54	12	23.76	-135.00	7424.00	5260	20230526	-23.86	2530	20231031	58.30	5260	-23.86	20230526	2530	58.30	20231031	5260	-23.86	20230526	2530	58.30	20231031	0.88	N	009440	500	112 억		155671	N	N	0	N	00	N
60	20231121	140236	57	100.00	KOSPI		금융업	N	N	N	N		N	3355	-20	5	-0.59	1051728085	316581	71.99	3340	3385	3250	4385	2365	3375	3321.81	0.69	0	-8690	3511	3442	3366	3297	3221	3477	3332	112	1010	500	2090	5	1	22434980	753	-24.85	0.45	12	1.41	-135.00	7424.00	5260	20230526	-36.22	2530	20231031	32.61	5260	-36.22	20230526	2530	32.61	20231031	5260	-36.22	20230526	2530	32.61	20231031	0.88	N	009440	500	112 억		155671	N	N	0	N	00	N
61	20231121	130237	57	100.00	KOSPI		금융업	N	N	N	N		N	3370	-5	5	-0.15	877933970	264996	60.26	3340	3375	3250	4385	2365	3375	3312.53	0.69	0	10823	3511	3442	3366	3297	3221	3477	3332	112	1010	500	2090	5	1	22434980	756	-24.96	0.45	12	1.18	-135.00	7424.00	5260	20230526	-35.93	2530	20231031	33.20	5260	-35.93	20230526	2530	33.20	20231031	5260	-35.93	20230526	2530	33.20	20231031	0.88	N	009440	500	112 억		155671	N	N	0	N	00	N
62	20231121	120236	57	100.00	KOSPI		금융업	N	N	N	N		N	3360	-15	5	-0.44	745854370	225710	51.32	3340	3365	3250	4385	2365	3375	3303.84	0.69	0	14696	3511	3442	3366	3297	3221	3477	3332	112	1010	500	2090	5	1	22434980	754	-24.89	0.45	12	1.01	-135.00	7424.00	5260	20230526	-36.12	2530	20231031	32.81	5260	-36.12	20230526	2530	32.81	20231031	5260	-36.12	20230526	2530	32.81	20231031	0.88	N	009440	500	112 억		155671	N	N	0	N	00	N
63	20231121	110235	57	100.00	KOSPI		금융업	N	N	N	N		N	3315	-60	5	-1.78	634545165	192377	43.74	3340	3345	3250	4385	2365	3375	3297.63	0.69	0	15981	3511	3442	3366	3297	3221	3477	3332	112	1010	500	2090	5	1	22434980	744	-24.56	0.45	12	0.86	-135.00	7424.00	5260	20230526	-36.98	2530	20231031	31.03	5260	-36.98	20230526	2530	31.03	20231031	5260	-36.98	20230526	2530	31.03	20231031	0.88	N	009440	500	112 억		155671	N	N	0	N	00	N
64	20231121	100232	57	100.00	KOSPI		금융업	N	N	N	N		N	3295	-80	5	-2.37	503412930	152824	34.75	3340	3345	3250	4385	2365	3375	3292.99	0.69	0	5536	3511	3442	3366	3297	3221	3477	3332	112	1010	500	2090	5	1	22434980	739	-24.41	0.44	12	0.68	-135.00	7424.00	5260	20230526	-37.36	2530	20231031	30.24	5260	-37.36	20230526	2530	30.24	20231031	5260	-37.36	20230526	2530	30.24	20231031	0.88	N	009440	500	112 억		155671	N	N	0	N	00	N
65	20231121	090234	57	100.00	KOSPI		금융업	N	N	N	N		N	3295	-80	5	-2.37	112613005	33777	7.68	3340	3345	3295	4385	2365	3375	3331.41	0.69	0	-9347	3511	3442	3366	3297	3221	3477	3332	112	1010	500	2090	5	1	22434980	739	-24.41	0.44	12	0.15	-135.00	7424.00	5260	20230526	-37.36	2530	20231031	30.24	5260	-37.36	20230526	2530	30.24	20231031	5260	-37.36	20230526	2530	30.24	20231031	0.88	N	009440	500	112 억		155671	N	N	0	N	00	N
66	20231120	160234	57	100.00	KOSPI		금융업	N	N	N	N		N	3375	35	2	1.05	1387646525	412761	55.02	3365	3435	3290	4340	2340	3340	3361.75	0.37	0	72940	3753	3546	3443	3236	3133	3495	3185	112	1000	500	2070	5	1	22434980	757	-25.00	0.45	12	1.84	-135.00	7424.00	5260	20230526	-35.84	2530	20231031	33.40	5260	-35.84	20230526	2530	33.40	20231031	5260	-35.84	20230526	2530	33.40	20231031	0.71	N	009440	500	112 억		82758	N	N	0	N	00	N
67	20231120	150236	57	100.00	KOSPI		금융업	N	N	N	N		N	3320	-20	5	-0.60	1219738625	362721	48.35	3365	3435	3290	4340	2340	3340	3362.75	0.37	0	64591	3753	3546	3443	3236	3133	3495	3185	112	1000	500	2070	5	1	22434980	745	-24.59	0.45	12	1.62	-135.00	7424.00	5260	20230526	-36.88	2530	20231031	31.23	5260	-36.88	20230526	2530	31.23	20231031	5260	-36.88	20230526	2530	31.23	20231031	0.71	N	009440	500	112 억		82758	N	N	0	N	00	N
68	20231120	140236	57	100.00	KOSPI		금융업	N	N	N	N		N	3340	0	3	0.00	1028731030	305099	40.67	3365	3435	3310	4340	2340	3340	3371.79	0.37	0	54315	3753	3546	3443	3236	3133	3495	3185	112	1000	500	2070	5	1	22434980	749	-24.74	0.45	12	1.36	-135.00	7424.00	5260	20230526	-36.50	2530	20231031	32.02	5260	-36.50	20230526	2530	32.02	20231031	5260	-36.50	20230526	2530	32.02	20231031	0.71	N	009440	500	112 억		82758	N	N	0	N	00	N
69	20231120	130234	57	100.00	KOSPI		금융업	N	N	N	N		N	3335	-5	5	-0.15	942771550	279414	37.25	3365	3435	3310	4340	2340	3340	3374.10	0.37	0	46380	3753	3546	3443	3236	3133	3495	3185	112	1000	500	2070	5	1	22434980	748	-24.70	0.45	12	1.25	-135.00	7424.00	5260	20230526	-36.60	2530	20231031	31.82	5260	-36.60	20230526	2530	31.82	20231031	5260	-36.60	20230526	2530	31.82	20231031	0.71	N	009440	500	112 억		82758	N	N	0	N	00	N
70	20231120	120233	57	100.00	KOSPI		금융업	N	N	N	N		N	3360	20	2	0.60	813695240	240801	32.10	3365	3435	3330	4340	2340	3340	3379.12	0.37	0	38318	3753	3546	3443	3236	3133	3495	3185	112	1000	500	2070	5	1	22434980	754	-24.89	0.45	12	1.07	-135.00	7424.00	5260	20230526	-36.12	2530	20231031	32.81	5260	-36.12	20230526	2530	32.81	20231031	5260	-36.12	20230526	2530	32.81	20231031	0.71	N	009440	500	112 억		82758	N	N	0	N	00	N
71	20231120	110233	57	100.00	KOSPI		금융업	N	N	N	N		N	3370	30	2	0.90	645422295	190997	25.46	3365	3435	3330	4340	2340	3340	3379.23	0.37	0	22310	3753	3546	3443	3236	3133	3495	3185	112	1000	500	2070	5	1	22434980	756	-24.96	0.45	12	0.85	-135.00	7424.00	5260	20230526	-35.93	2530	20231031	33.20	5260	-35.93	20230526	2530	33.20	20231031	5260	-35.93	20230526	2530	33.20	20231031	0.71	N	009440	500	112 억		82758	N	N	0	N	00	N
72	20231120	100234	57	100.00	KOSPI		금융업	N	N	N	N		N	3370	30	2	0.90	505002570	149215	19.89	3365	3435	3330	4340	2340	3340	3384.40	0.37	0	6631	3753	3546	3443	3236	3133	3495	3185	112	1000	500	2070	5	1	22434980	756	-24.96	0.45	12	0.67	-135.00	7424.00	5260	20230526	-35.93	2530	20231031	33.20	5260	-35.93	20230526	2530	33.20	20231031	5260	-35.93	20230526	2530	33.20	20231031	0.71	N	009440	500	112 억		82758	N	N	0	N	00	N
73	20231120	090234	57	100.00	KOSPI		금융업	N	N	N	N		N	3355	15	2	0.45	54294475	16142	2.15	3365	3375	3350	4340	2340	3340	3363.55	0.37	0	1279	3753	3546	3443	3236	3133	3495	3185	112	1000	500	2070	5	1	22434980	753	-24.85	0.45	12	0.07	-135.00	7424.00	5260	20230526	-36.22	2530	20231031	32.61	5260	-36.22	20230526	2530	32.61	20231031	5260	-36.22	20230526	2530	32.61	20231031	0.71	N	009440	500	112 억		82758	N	N	0	N	00	N
74	20231117	160238	57	100.00	KOSPI		금융업	N	N	N	N		N	3340	-280	5	-7.73	2557543300	725120	11.70	3605	3650	3340	4705	2535	3620	3529.49	0.42	0	-10887	4473	4046	3823	3396	3173	3935	3285	112	1085	500	2240	5	1	22434980	749	-24.74	0.45	12	3.23	-135.00	7424.00	5260	20230526	-36.50	2530	20231031	32.02	5260	-36.50	20230526	2530	32.02	20231031	5260	-36.50	20230526	2530	32.02	20231031	0.75	N	009440	500	112 억		93582	N	N	0	N	00	N
75	20231117	150240	57	100.00	KOSPI		금융업	N	N	N	N		N	3480	-140	5	-3.87	2090559820	587959	9.49	3605	3650	3460	4705	2535	3620	3555.61	0.42	0	-20447	4473	4046	3823	3396	3173	3935	3285	112	1085	500	2240	5	1	22434980	781	-25.78	0.47	12	2.62	-135.00	7424.00	5260	20230526	-33.84	2530	20231031	37.55	5260	-33.84	20230526	2530	37.55	20231031	5260	-33.84	20230526	2530	37.55	20231031	0.75	N	009440	500	112 억		93582	N	N	0	N	00	N
76	20231117	140240	57	100.00	KOSPI		금융업	N	N	N	N		N	3485	-135	5	-3.73	1967401360	552608	8.92	3605	3650	3475	4705	2535	3620	3560.20	0.42	0	-19583	4473	4046	3823	3396	3173	3935	3285	112	1085	500	2240	5	1	22434980	782	-25.81	0.47	12	2.46	-135.00	7424.00	5260	20230526	-33.75	2530	20231031	37.75	5260	-33.75	20230526	2530	37.75	20231031	5260	-33.75	20230526	2530	37.75	20231031	0.75	N	009440	500	112 억		93582	N	N	0	N	00	N
77	20231117	130239	57	100.00	KOSPI		금융업	N	N	N	N		N	3490	-130	5	-3.59	1836456445	515229	8.31	3605	3650	3475	4705	2535	3620	3564.34	0.42	0	-19569	4473	4046	3823	3396	3173	3935	3285	112	1085	500	2240	5	1	22434980	783	-25.85	0.47	12	2.30	-135.00	7424.00	5260	20230526	-33.65	2530	20231031	37.94	5260	-33.65	20230526	2530	37.94	20231031	5260	-33.65	20230526	2530	37.94	20231031	0.75	N	009440	500	112 억		93582	N	N	0	N	00	N
78	20231117	120239	57	100.00	KOSPI		금융업	N	N	N	N		N	3525	-95	5	-2.62	1600902965	447899	7.23	3605	3650	3500	4705	2535	3620	3574.24	0.42	0	-17387	4473	4046	3823	3396	3173	3935	3285	112	1085	500	2240	5	1	22434980	791	-26.11	0.47	12	2.00	-135.00	7424.00	5260	20230526	-32.98	2530	20231031	39.33	5260	-32.98	20230526	2530	39.33	20231031	5260	-32.98	20230526	2530	39.33	20231031	0.75	N	009440	500	112 억		93582	N	N	0	N	00	N
79	20231117	110240	57	100.00	KOSPI		금융업	N	N	N	N		N	3530	-90	5	-2.49	1503720185	420490	6.78	3605	3650	3500	4705	2535	3620	3576.10	0.42	0	-13433	4473	4046	3823	3396	3173	3935	3285	112	1085	500	2240	5	1	22434980	792	-26.15	0.48	12	1.87	-135.00	7424.00	5260	20230526	-32.89	2530	20231031	39.53	5260	-32.89	20230526	2530	39.53	20231031	5260	-32.89	20230526	2530	39.53	20231031	0.75	N	009440	500	112 억		93582	N	N	0	N	00	N
80	20231117	100239	57	100.00	KOSPI		금융업	N	N	N	N		N	3605	-15	5	-0.41	1095408900	305761	4.93	3605	3650	3500	4705	2535	3620	3582.55	0.42	0	-24686	4473	4046	3823	3396	3173	3935	3285	112	1085	500	2240	5	1	22434980	809	-26.70	0.49	12	1.36	-135.00	7424.00	5260	20230526	-31.46	2530	20231031	42.49	5260	-31.46	20230526	2530	42.49	20231031	5260	-31.46	20230526	2530	42.49	20231031	0.75	N	009440	500	112 억		93582	N	N	0	N	00	N
81	20231117	090239	57	100.00	KOSPI		금융업	N	N	N	N		N	3565	-55	5	-1.52	141421965	39358	0.64	3605	3610	3560	4705	2535	3620	3593.15	0.42	0	-5478	4473	4046	3823	3396	3173	3935	3285	112	1085	500	2240	5	1	22434980	800	-26.41	0.48	12	0.18	-135.00	7424.00	5260	20230526	-32.22	2530	20231031	40.91	5260	-32.22	20230526	2530	40.91	20231031	5260	-32.22	20230526	2530	40.91	20231031	0.75	N	009440	500	112 억		93582	N	N	0	N	00	N
82	20231116	160238	57	100.00	KOSPI		금융업	N	N	N	N		N	3640	-60	5	-1.62	24451785920	6042625	91.16	4075	4250	3625	4810	2590	3700	4046.55	0.39	0	8247	4133	3916	3733	3516	3333	3825	3425	112	1110	500	2290	5	1	22434980	817	-26.96	0.49	12	26.93	-135.00	7424.00	5260	20230526	-30.80	2530	20231031	43.87	5260	-30.80	20230526	2530	43.87	20231031	5260	-30.80	20230526	2530	43.87	20231031	0.62	N	009440	500	112 억		87308	N	N	0	N	00	N
83	20231116	150239	57	100.00	KOSPI		금융업	N	N	N	N		N	3695	-5	5	-0.14	23591178850	5807624	87.62	4075	4250	3680	4810	2590	3700	4062.11	0.39	0	2968	4133	3916	3733	3516	3333	3825	3425	112	1110	500	2290	5	1	22434980	829	-27.37	0.50	12	25.89	-135.00	7424.00	5260	20230526	-29.75	2530	20231031	46.05	5260	-29.75	20230526	2530	46.05	20231031	5260	-29.75	20230526	2530	46.05	20231031	0.62	N	009440	500	112 억		87308	N	N	0	N	00	N
84	20231116	140235	57	100.00	KOSPI		금융업	N	N	N	N		N	3800	100	2	2.70	22902546830	5622351	84.82	4075	4250	3740	4810	2590	3700	4073.48	0.39	0	-17742	4133	3916	3733	3516	3333	3825	3425	112	1110	500	2290	5	1	22434980	853	-28.15	0.51	12	25.06	-135.00	7424.00	5260	20230526	-27.76	2530	20231031	50.20	5260	-27.76	20230526	2530	50.20	20231031	5260	-27.76	20230526	2530	50.20	20231031	0.62	N	009440	500	112 억		87308	N	N	0	N	00	N
85	20231116	130238	57	100.00	KOSPI		금융업	N	N	N	N		N	3820	120	2	3.24	22136952555	5420358	81.78	4075	4250	3815	4810	2590	3700	4084.04	0.39	0	-20108	4133	3916	3733	3516	3333	3825	3425	112	1110	500	2290	5	1	22434980	857	-28.30	0.51	12	24.16	-135.00	7424.00	5260	20230526	-27.38	2530	20231031	50.99	5260	-27.38	20230526	2530	50.99	20231031	5260	-27.38	20230526	2530	50.99	20231031	0.62	N	009440	500	112 억		87308	N	N	0	N	00	N
86	20231116	120238	57	100.00	KOSPI		금융업	N	N	N	N		N	3875	175	2	4.73	21510843785	5258333	79.33	4075	4250	3825	4810	2590	3700	4090.81	0.39	0	-15581	4133	3916	3733	3516	3333	3825	3425	112	1110	500	2290	5	1	22434980	869	-28.70	0.52	12	23.44	-135.00	7424.00	5260	20230526	-26.33	2530	20231031	53.16	5260	-26.33	20230526	2530	53.16	20231031	5260	-26.33	20230526	2530	53.16	20231031	0.62	N	009440	500	112 억		87308	N	N	0	N	00	N
87	20231116	110237	57	100.00	KOSPI		금융업	N	N	N	N		N	3955	255	2	6.89	19992019170	4868873	73.46	4075	4250	3905	4810	2590	3700	4106.09	0.39	0	-18446	4133	3916	3733	3516	3333	3825	3425	112	1110	500	2290	5	1	22434980	887	-29.30	0.53	12	21.70	-135.00	7424.00	5260	20230526	-24.81	2530	20231031	56.32	5260	-24.81	20230526	2530	56.32	20231031	5260	-24.81	20230526	2530	56.32	20231031	0.62	N	009440	500	112 억		87308	N	N	0	N	00	N
88	20231116	100235	57	100.00	KOSPI		금융업	N	N	N	N		N	4050	350	2	9.46	1615020110	396540	5.98	4075	4075	4050	4810	2590	3700	4072.78	0.39	0	-1495	4133	3916	3733	3516	3333	3825	3425	112	1110	500	2290	5	1	22434980	909	-30.00	0.55	12	1.77	-135.00	7424.00	5260	20230526	-23.00	2530	20231031	60.08	5260	-23.00	20230526	2530	60.08	20231031	5260	-23.00	20230526	2530	60.08	20231031	0.62	N	009440	500	112 억		87308	N	N	0	N	00	N
89	20231116	090235	57	100.00	KOSPI		금융업	N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4810	2590	3700	0.00	0.39	0	0	4133	3916	3733	3516	3333	3825	3425	112	1110	500	2290	5	1	22434980	830	-27.41	0.50	12	0.00	-135.00	7424.00	5260	20230526	-29.66	2530	20231031	46.25	5260	-29.66	20230526	2530	46.25	20231031	5260	-29.66	20230526	2530	46.25	20231031	0.62	N	009440	500	112 억		87308	N	N	0	N	00	N
90	20231115	160226	57	100.00	KOSPI		금융업	N	N	N	N		N	3700	30	2	0.82	22050917280	5894833	107.34	3770	3950	3550	4770	2570	3670	3740.75	0.43	0	-8410	4226	3947	3391	3112	2556	4087	3252	112	1100	500	2270	5	1	22434980	830	-27.41	0.50	12	26.28	-135.00	7424.00	5260	20230526	-29.66	2530	20231031	46.25	5260	-29.66	20230526	2530	46.25	20231031	5260	-29.66	20230526	2530	46.25	20231031	0.63	N	009440	500	112 억		95921	N	N	0	N	00	N
91	20231115	150239	57	100.00	KOSPI		금융업	N	N	N	N		N	3630	-40	5	-1.09	20682592345	5523091	100.58	3770	3950	3550	4770	2570	3670	3744.75	0.43	0	-16479	4226	3947	3391	3112	2556	4087	3252	112	1100	500	2270	5	1	22434980	814	-26.89	0.49	12	24.62	-135.00	7424.00	5260	20230526	-30.99	2530	20231031	43.48	5260	-30.99	20230526	2530	43.48	20231031	5260	-30.99	20230526	2530	43.48	20231031	0.63	N	009440	500	112 억		95921	N	N	0	N	00	N
92	20231115	140241	57	100.00	KOSPI		금융업	N	N	N	N		N	3595	-75	5	-2.04	20124117940	5368222	97.76	3770	3950	3550	4770	2570	3670	3748.75	0.43	0	-27096	4226	3947	3391	3112	2556	4087	3252	112	1100	500	2270	5	1	22434980	807	-26.63	0.48	12	23.93	-135.00	7424.00	5260	20230526	-31.65	2530	20231031	42.09	5260	-31.65	20230526	2530	42.09	20231031	5260	-31.65	20230526	2530	42.09	20231031	0.63	N	009440	500	112 억		95921	N	N	0	N	00	N
93	20231115	130241	57	100.00	KOSPI		금융업	N	N	N	N		N	3630	-40	5	-1.09	19619483040	5228302	95.21	3770	3950	3550	4770	2570	3670	3752.55	0.43	0	-16762	4226	3947	3391	3112	2556	4087	3252	112	1100	500	2270	5	1	22434980	814	-26.89	0.49	12	23.30	-135.00	7424.00	5260	20230526	-30.99	2530	20231031	43.48	5260	-30.99	20230526	2530	43.48	20231031	5260	-30.99	20230526	2530	43.48	20231031	0.63	N	009440	500	112 억		95921	N	N	0	N	00	N
94	20231115	120242	57	100.00	KOSPI		금융업	N	N	N	N		N	3570	-100	5	-2.72	16565433765	4399752	80.12	3770	3950	3550	4770	2570	3670	3765.08	0.43	0	-13505	4226	3947	3391	3112	2556	4087	3252	112	1100	500	2270	5	1	22434980	801	-26.44	0.48	12	19.61	-135.00	7424.00	5260	20230526	-32.13	2530	20231031	41.11	5260	-32.13	20230526	2530	41.11	20231031	5260	-32.13	20230526	2530	41.11	20231031	0.63	N	009440	500	112 억		95921	N	N	0	N	00	N
95	20231115	110244	57	100.00	KOSPI		금융업	N	N	N	N		N	3600	-70	5	-1.91	16112347015	4273424	77.82	3770	3950	3550	4770	2570	3670	3770.36	0.43	0	-6757	4226	3947	3391	3112	2556	4087	3252	112	1100	500	2270	5	1	22434980	808	-26.67	0.48	12	19.05	-135.00	7424.00	5260	20230526	-31.56	2530	20231031	42.29	5260	-31.56	20230526	2530	42.29	20231031	5260	-31.56	20230526	2530	42.29	20231031	0.63	N	009440	500	112 억		95921	N	N	0	N	00	N
96	20231115	100240	57	100.00	KOSPI		금융업	N	N	N	N		N	3690	20	2	0.54	13938367480	3673821	66.90	3770	3950	3650	4770	2570	3670	3793.97	0.43	0	-30057	4226	3947	3391	3112	2556	4087	3252	112	1100	500	2270	5	1	22434980	828	-27.33	0.50	12	16.38	-135.00	7424.00	5260	20230526	-29.85	2530	20231031	45.85	5260	-29.85	20230526	2530	45.85	20231031	5260	-29.85	20230526	2530	45.85	20231031	0.63	N	009440	500	112 억		95921	N	N	0	N	00	N
97	20231115	090238	57	100.00	KOSPI		금융업	N	N	N	N		N	3680	10	2	0.27	1958280210	525722	9.57	3770	3780	3650	4770	2570	3670	3724.93	0.43	0	-3892	4226	3947	3391	3112	2556	4087	3252	112	1100	500	2270	5	1	22434980	826	-27.26	0.50	12	2.34	-135.00	7424.00	5260	20230526	-30.04	2530	20231031	45.45	5260	-30.04	20230526	2530	45.45	20231031	5260	-30.04	20230526	2530	45.45	20231031	0.63	N	009440	500	112 억		95921	N	N	0	N	00	N
98	20231114	160238	57	100.00	KOSPI		금융업	N	N	N	N		N	3670	845	1	29.91	19910928355	5490665	373.09	2885	3670	2835	3670	1980	2825	3626.32	0.37	0	12025	3538	3181	2928	2571	2318	3360	2750	112	845	500	1750	5	1	22434980	823	-27.19	0.49	12	24.47	-135.00	7424.00	5260	20230526	-30.23	2530	20231031	45.06	5260	-30.23	20230526	2530	45.06	20231031	5260	-30.23	20230526	2530	45.06	20231031	0.66	N	009440	500	112 억		83926	N	N	1	N	00	N
99	20231114	150237	57	100.00	KOSPI		금융업	N	N	N	N		N	3670	845	1	29.91	19818099375	5465371	371.37	2885	3670	2835	3670	1980	2825	3626.12	0.37	0	12025	3538	3181	2928	2571	2318	3360	2750	112	845	500	1750	5	1	22434980	823	-27.19	0.49	12	24.36	-135.00	7424.00	5260	20230526	-30.23	2530	20231031	45.06	5260	-30.23	20230526	2530	45.06	20231031	5260	-30.23	20230526	2530	45.06	20231031	0.66	N	009440	500	112 억		83926	N	N	1	N	00	N
100	20231114	140237	57	100.00	KOSPI		금융업	N	N	N	N		N	3605	780	2	27.61	17373899275	4796222	325.90	2885	3670	2835	3670	1980	2825	3622.41	0.37	0	11827	3538	3181	2928	2571	2318	3360	2750	112	845	500	1750	5	1	22434980	809	-26.70	0.49	12	21.38	-135.00	7424.00	5260	20230526	-31.46	2530	20231031	42.49	5260	-31.46	20230526	2530	42.49	20231031	5260	-31.46	20230526	2530	42.49	20231031	0.66	N	009440	500	112 억		83926	N	N	1	N	00	N
101	20231114	130239	57	100.00	KOSPI		금융업	N	N	N	N		N	3605	780	2	27.61	16824015460	4643385	315.52	2885	3670	2835	3670	1980	2825	3623.22	0.37	0	11501	3538	3181	2928	2571	2318	3360	2750	112	845	500	1750	5	1	22434980	809	-26.70	0.49	12	20.70	-135.00	7424.00	5260	20230526	-31.46	2530	20231031	42.49	5260	-31.46	20230526	2530	42.49	20231031	5260	-31.46	20230526	2530	42.49	20231031	0.66	N	009440	500	112 억		83926	N	N	1	N	00	N
102	20231114	120237	57	100.00	KOSPI		금융업	N	N	N	N		N	3610	785	2	27.79	16215056380	4475091	304.08	2885	3670	2835	3670	1980	2825	3623.40	0.37	0	10466	3538	3181	2928	2571	2318	3360	2750	112	845	500	1750	5	1	22434980	810	-26.74	0.49	12	19.95	-135.00	7424.00	5260	20230526	-31.37	2530	20231031	42.69	5260	-31.37	20230526	2530	42.69	20231031	5260	-31.37	20230526	2530	42.69	20231031	0.66	N	009440	500	112 억		83926	N	N	1	N	00	N
103	20231114	110240	57	100.00	KOSPI		금융업	N	N	N	N		N	3600	775	2	27.43	15395258035	4248952	288.72	2885	3670	2835	3670	1980	2825	3623.31	0.37	0	13462	3538	3181	2928	2571	2318	3360	2750	112	845	500	1750	5	1	22434980	808	-26.67	0.48	12	18.94	-135.00	7424.00	5260	20230526	-31.56	2530	20231031	42.29	5260	-31.56	20230526	2530	42.29	20231031	5260	-31.56	20230526	2530	42.29	20231031	0.66	N	009440	500	112 억		83926	N	N	1	N	00	N
104	20231114	100238	57	100.00	KOSPI		금융업	N	N	N	N		N	3620	795	2	28.14	11530553145	3190023	216.76	2885	3670	2835	3670	1980	2825	3614.57	0.37	0	10599	3538	3181	2928	2571	2318	3360	2750	112	845	500	1750	5	1	22434980	812	-26.81	0.49	12	14.22	-135.00	7424.00	5260	20230526	-31.18	2530	20231031	43.08	5260	-31.18	20230526	2530	43.08	20231031	5260	-31.18	20230526	2530	43.08	20231031	0.66	N	009440	500	112 억		83926	N	N	1	N	00	N
105	20231114	090237	57	100.00	KOSPI		금융업	N	N	N	N		N	2845	20	2	0.71	47123135	16472	1.12	2885	2890	2835	3670	1980	2825	2860.80	0.37	0	4072	3538	3181	2928	2571	2318	3360	2750	112	845	500	1750	5	1	22434980	638	-21.07	0.38	12	0.07	-135.00	7424.00	5260	20230526	-45.91	2530	20231031	12.45	5260	-45.91	20230526	2530	12.45	20231031	5260	-45.91	20230526	2530	12.45	20231031	0.66	N	009440	500	112 억		83926	N	N	1	N	00	N
106	20231113	160235	57	100.00	KOSPI		금융업	N	N	N	N		N	2825	110	2	4.05	4395174345	1468403	12762.06	2725	3285	2675	3525	1905	2715	2993.25	0.82	0	-98944	2898	2806	2758	2666	2618	2782	2642	112	810	500	1680	5	1	22434980	634	-20.93	0.38	12	6.55	-135.00	7424.00	5260	20230526	-46.29	2530	20231031	11.66	5260	-46.29	20230526	2530	11.66	20231031	5260	-46.29	20230526	2530	11.66	20231031	0.66	N	009440	500	112 억		182870	N	N	1	N	00	N
107	20231113	150235	57	100.00	KOSPI		금융업	N	N	N	N		N	2825	110	2	4.05	4124644980	1373009	11932.98	2725	3285	2675	3525	1905	2715	3004.09	0.82	0	-101949	2898	2806	2758	2666	2618	2782	2642	112	810	500	1680	5	1	22434980	634	-20.93	0.38	12	6.12	-135.00	7424.00	5260	20230526	-46.29	2530	20231031	11.66	5260	-46.29	20230526	2530	11.66	20231031	5260	-46.29	20230526	2530	11.66	20231031	0.66	N	009440	500	112 억		182870	N	N	0	N	00	N
108	20231113	140234	57	100.00	KOSPI		금융업	N	N	N	N		N	2795	80	2	2.95	2838817335	944373	8207.66	2725	3285	2675	3525	1905	2715	3006.03	0.82	0	-76249	2898	2806	2758	2666	2618	2782	2642	112	810	500	1680	5	1	22434980	627	-20.70	0.38	12	4.21	-135.00	7424.00	5260	20230526	-46.86	2530	20231031	10.47	5260	-46.86	20230526	2530	10.47	20231031	5260	-46.86	20230526	2530	10.47	20231031	0.66	N	009440	500	112 억		182870	N	N	0	N	00	N
109	20231113	130233	57	100.00	KOSPI		금융업	N	N	N	N		N	2790	75	2	2.76	2722455455	903010	7848.17	2725	3285	2675	3525	1905	2715	3014.87	0.82	0	-73892	2898	2806	2758	2666	2618	2782	2642	112	810	500	1680	5	1	22434980	626	-20.67	0.38	12	4.03	-135.00	7424.00	5260	20230526	-46.96	2530	20231031	10.28	5260	-46.96	20230526	2530	10.28	20231031	5260	-46.96	20230526	2530	10.28	20231031	0.66	N	009440	500	112 억		182870	N	N	0	N	00	N
110	20231113	120234	57	100.00	KOSPI		금융업	N	N	N	N		N	2855	140	2	5.16	2134857685	695606	6045.59	2725	3285	2675	3525	1905	2715	3069.06	0.82	0	-70446	2898	2806	2758	2666	2618	2782	2642	112	810	500	1680	5	1	22434980	641	-21.15	0.38	12	3.10	-135.00	7424.00	5260	20230526	-45.72	2530	20231031	12.85	5260	-45.72	20230526	2530	12.85	20231031	5260	-45.72	20230526	2530	12.85	20231031	0.66	N	009440	500	112 억		182870	N	N	0	N	00	N
111	20231113	110233	57	100.00	KOSPI		금융업	N	N	N	N		N	2680	-35	5	-1.29	11926010	4422	38.43	2725	2735	2680	3525	1905	2715	2696.97	0.82	0	236	2898	2806	2758	2666	2618	2782	2642	112	810	500	1680	5	1	22434980	601	-19.85	0.36	12	0.02	-135.00	7424.00	5260	20230526	-49.05	2530	20231031	5.93	5260	-49.05	20230526	2530	5.93	20231031	5260	-49.05	20230526	2530	5.93	20231031	0.66	N	009440	500	112 억		182870	N	N	0	N	00	N
112	20231113	100234	57	100.00	KOSPI		금융업	N	N	N	N		N	2705	-10	5	-0.37	5890945	2174	18.89	2725	2735	2695	3525	1905	2715	2709.73	0.82	0	547	2898	2806	2758	2666	2618	2782	2642	112	810	500	1680	5	1	22434980	607	-20.04	0.36	12	0.01	-135.00	7424.00	5260	20230526	-48.57	2530	20231031	6.92	5260	-48.57	20230526	2530	6.92	20231031	5260	-48.57	20230526	2530	6.92	20231031	0.66	N	009440	500	112 억		182870	N	N	0	N	00	N
113	20231113	090235	57	100.00	KOSPI		금융업	N	N	N	N		N	2735	20	2	0.74	836620	307	2.67	2725	2735	2715	3525	1905	2715	2725.15	0.82	0	12	2898	2806	2758	2666	2618	2782	2642	112	810	500	1680	5	1	22434980	614	-20.26	0.37	12	0.00	-135.00	7424.00	5260	20230526	-48.00	2530	20231031	8.10	5260	-48.00	20230526	2530	8.10	20231031	5260	-48.00	20230526	2530	8.10	20231031	0.66	N	009440	500	112 억		182870	N	N	0	N	00	N
114	20231110	160235	57	100.00	KOSPI		금융업	N	N	N	N		N	2715	-85	5	-3.04	31487680	11506	28.59	2850	2850	2710	3640	1960	2800	2736.68	0.82	0	-1189	2900	2850	2785	2735	2670	2817	2702	112	840	500	1730	5	1	22434980	609	-20.11	0.37	12	0.05	-135.00	7424.00	5260	20230526	-48.38	2530	20231031	7.31	5260	-48.38	20230526	2530	7.31	20231031	5260	-48.38	20230526	2530	7.31	20231031	0.67	N	009440	500	112 억		184042	N	N	0	N	00	N
115	20231110	150237	57	100.00	KOSPI		금융업	N	N	N	N		N	2715	-85	5	-3.04	26197075	9557	23.75	2850	2850	2710	3640	1960	2800	2741.14	0.82	0	-688	2900	2850	2785	2735	2670	2817	2702	112	840	500	1730	5	1	22434980	609	-20.11	0.37	12	0.04	-135.00	7424.00	5260	20230526	-48.38	2530	20231031	7.31	5260	-48.38	20230526	2530	7.31	20231031	5260	-48.38	20230526	2530	7.31	20231031	0.67	N	009440	500	112 억		184042	N	N	0	N	00	N
116	20231110	140237	57	100.00	KOSPI		금융업	N	N	N	N		N	2720	-80	5	-2.86	20639405	7517	18.68	2850	2850	2710	3640	1960	2800	2745.70	0.82	0	-669	2900	2850	2785	2735	2670	2817	2702	112	840	500	1730	5	1	22434980	610	-20.15	0.37	12	0.03	-135.00	7424.00	5260	20230526	-48.29	2530	20231031	7.51	5260	-48.29	20230526	2530	7.51	20231031	5260	-48.29	20230526	2530	7.51	20231031	0.67	N	009440	500	112 억		184042	N	N	0	N	00	N
117	20231110	130238	57	100.00	KOSPI		금융업	N	N	N	N		N	2720	-80	5	-2.86	19902285	7246	18.00	2850	2850	2710	3640	1960	2800	2746.66	0.82	0	-669	2900	2850	2785	2735	2670	2817	2702	112	840	500	1730	5	1	22434980	610	-20.15	0.37	12	0.03	-135.00	7424.00	5260	20230526	-48.29	2530	20231031	7.51	5260	-48.29	20230526	2530	7.51	20231031	5260	-48.29	20230526	2530	7.51	20231031	0.67	N	009440	500	112 억		184042	N	N	0	N	00	N
118	20231110	120235	57	100.00	KOSPI		금융업	N	N	N	N		N	2720	-80	5	-2.86	17148455	6241	15.51	2850	2850	2710	3640	1960	2800	2747.71	0.82	0	-633	2900	2850	2785	2735	2670	2817	2702	112	840	500	1730	5	1	22434980	610	-20.15	0.37	12	0.03	-135.00	7424.00	5260	20230526	-48.29	2530	20231031	7.51	5260	-48.29	20230526	2530	7.51	20231031	5260	-48.29	20230526	2530	7.51	20231031	0.67	N	009440	500	112 억		184042	N	N	0	N	00	N
119	20231110	110235	57	100.00	KOSPI		금융업	N	N	N	N		N	2745	-55	5	-1.96	8741735	3150	7.83	2850	2850	2730	3640	1960	2800	2775.15	0.82	0	-513	2900	2850	2785	2735	2670	2817	2702	112	840	500	1730	5	1	22434980	616	-20.33	0.37	12	0.01	-135.00	7424.00	5260	20230526	-47.81	2530	20231031	8.50	5260	-47.81	20230526	2530	8.50	20231031	5260	-47.81	20230526	2530	8.50	20231031	0.67	N	009440	500	112 억		184042	N	N	0	N	00	N
120	20231110	100237	57	100.00	KOSPI		금융업	N	N	N	N		N	2745	-55	5	-1.96	8026410	2889	7.18	2850	2850	2730	3640	1960	2800	2778.27	0.82	0	-400	2900	2850	2785	2735	2670	2817	2702	112	840	500	1730	5	1	22434980	616	-20.33	0.37	12	0.01	-135.00	7424.00	5260	20230526	-47.81	2530	20231031	8.50	5260	-47.81	20230526	2530	8.50	20231031	5260	-47.81	20230526	2530	8.50	20231031	0.67	N	009440	500	112 억		184042	N	N	0	N	00	N
121	20231110	090233	57	100.00	KOSPI		금융업	N	N	N	N		N	2785	-15	5	-0.54	4237345	1508	3.75	2850	2850	2785	3640	1960	2800	2809.91	0.82	0	917	2900	2850	2785	2735	2670	2817	2702	112	840	500	1730	5	1	22434980	625	-20.63	0.38	12	0.01	-135.00	7424.00	5260	20230526	-47.05	2530	20231031	10.08	5260	-47.05	20230526	2530	10.08	20231031	5260	-47.05	20230526	2530	10.08	20231031	0.67	N	009440	500	112 억		184042	N	N	0	N	00	N
122	20231109	160231	57	100.00	KOSPI		금융업	N	N	N	N		N	2800	-10	5	-0.36	111234955	40243	361.64	2815	2835	2720	3650	1970	2810	2764.08	0.81	0	2938	2903	2856	2793	2746	2683	2865	2755	112	840	500	1740	5	1	22434980	628	-20.74	0.38	12	0.18	-135.00	7424.00	5260	20230526	-46.77	2530	20231031	10.67	5260	-46.77	20230526	2530	10.67	20231031	5260	-46.77	20230526	2530	10.67	20231031	0.67	N	009440	500	112 억		181104	N	N	0	N	00	N
123	20231109	150232	57	100.00	KOSPI		금융업	N	N	N	N		N	2760	-50	5	-1.78	105492175	38170	343.01	2815	2835	2720	3650	1970	2810	2763.75	0.81	0	2911	2903	2856	2793	2746	2683	2865	2755	112	840	500	1740	5	1	22434980	619	-20.44	0.37	12	0.17	-135.00	7424.00	5260	20230526	-47.53	2530	20231031	9.09	5260	-47.53	20230526	2530	9.09	20231031	5260	-47.53	20230526	2530	9.09	20231031	0.67	N	009440	500	112 억		181104	N	N	0	N	00	N
124	20231109	140231	57	100.00	KOSPI		금융업	N	N	N	N		N	2755	-55	5	-1.96	93821785	33947	305.06	2815	2835	2720	3650	1970	2810	2763.77	0.81	0	4035	2903	2856	2793	2746	2683	2865	2755	112	840	500	1740	5	1	22434980	618	-20.41	0.37	12	0.15	-135.00	7424.00	5260	20230526	-47.62	2530	20231031	8.89	5260	-47.62	20230526	2530	8.89	20231031	5260	-47.62	20230526	2530	8.89	20231031	0.67	N	009440	500	112 억		181104	N	N	0	N	00	N
125	20231109	130231	57	100.00	KOSPI		금융업	N	N	N	N		N	2765	-45	5	-1.60	92509550	33471	300.78	2815	2835	2720	3650	1970	2810	2763.87	0.81	0	4132	2903	2856	2793	2746	2683	2865	2755	112	840	500	1740	5	1	22434980	620	-20.48	0.37	12	0.15	-135.00	7424.00	5260	20230526	-47.43	2530	20231031	9.29	5260	-47.43	20230526	2530	9.29	20231031	5260	-47.43	20230526	2530	9.29	20231031	0.67	N	009440	500	112 억		181104	N	N	0	N	00	N
126	20231109	120232	57	100.00	KOSPI		금융업	N	N	N	N		N	2730	-80	5	-2.85	68848505	24823	223.07	2815	2835	2730	3650	1970	2810	2773.58	0.81	0	4152	2903	2856	2793	2746	2683	2865	2755	112	840	500	1740	5	1	22434980	612	-20.22	0.37	12	0.11	-135.00	7424.00	5260	20230526	-48.10	2530	20231031	7.91	5260	-48.10	20230526	2530	7.91	20231031	5260	-48.10	20230526	2530	7.91	20231031	0.67	N	009440	500	112 억		181104	N	N	0	N	00	N
127	20231109	110232	57	100.00	KOSPI		금융업	N	N	N	N		N	2750	-60	5	-2.14	43009675	15412	138.50	2815	2835	2750	3650	1970	2810	2790.66	0.81	0	1691	2903	2856	2793	2746	2683	2865	2755	112	840	500	1740	5	1	22434980	617	-20.37	0.37	12	0.07	-135.00	7424.00	5260	20230526	-47.72	2530	20231031	8.70	5260	-47.72	20230526	2530	8.70	20231031	5260	-47.72	20230526	2530	8.70	20231031	0.67	N	009440	500	112 억		181104	N	N	0	N	00	N
128	20231109	100230	57	100.00	KOSPI		금융업	N	N	N	N		N	2830	20	2	0.71	5377305	1907	17.14	2815	2835	2810	3650	1970	2810	2819.77	0.81	0	-1355	2903	2856	2793	2746	2683	2865	2755	112	840	500	1740	5	1	22434980	635	-20.96	0.38	12	0.01	-135.00	7424.00	5260	20230526	-46.20	2530	20231031	11.86	5260	-46.20	20230526	2530	11.86	20231031	5260	-46.20	20230526	2530	11.86	20231031	0.67	N	009440	500	112 억		181104	N	N	0	N	00	N
129	20231109	090230	57	100.00	KOSPI		금융업	N	N	N	N		N	2810	0	3	0.00	0	0	0.00	0	0	0	3650	1970	2810	0.00	0.81	0	0	2903	2856	2793	2746	2683	2865	2755	112	840	500	1740	5	1	22434980	630	-20.81	0.38	12	0.00	-135.00	7424.00	5260	20230526	-46.58	2530	20231031	11.07	5260	-46.58	20230526	2530	11.07	20231031	5260	-46.58	20230526	2530	11.07	20231031	0.67	N	009440	500	112 억		181104	N	N	0	N	00	N
130	20231108	160230	57	100.00	KOSPI		금융업	N	N	N	N		N	2810	0	3	0.00	30853025	11011	48.79	2810	2840	2730	3650	1970	2810	2802.02	0.82	0	-2528	2913	2861	2798	2746	2683	2887	2772	112	840	500	1740	5	1	22434980	630	-20.81	0.38	12	0.05	-135.00	7424.00	5260	20230526	-46.58	2400	20221104	17.08	5260	-46.58	20230526	2530	11.07	20231031	5260	-46.58	20230526	2530	11.07	20231031	0.67	N	009440	500	112 억		183629	N	N	0	N	00	N
131	20231108	150231	57	100.00	KOSPI		금융업	N	N	N	N		N	2800	-10	5	-0.36	25867455	9226	40.88	2810	2840	2730	3650	1970	2810	2803.76	0.82	0	-2261	2913	2861	2798	2746	2683	2887	2772	112	840	500	1740	5	1	22434980	628	-20.74	0.38	12	0.04	-135.00	7424.00	5260	20230526	-46.77	2400	20221104	16.67	5260	-46.77	20230526	2530	10.67	20231031	5260	-46.77	20230526	2530	10.67	20231031	0.67	N	009440	500	112 억		183629	N	N	0	N	00	N
132	20231108	140229	57	100.00	KOSPI		금융업	N	N	N	N		N	2815	5	2	0.18	18682150	6657	29.50	2810	2840	2730	3650	1970	2810	2806.39	0.82	0	-701	2913	2861	2798	2746	2683	2887	2772	112	840	500	1740	5	1	22434980	632	-20.85	0.38	12	0.03	-135.00	7424.00	5260	20230526	-46.48	2400	20221104	17.29	5260	-46.48	20230526	2530	11.26	20231031	5260	-46.48	20230526	2530	11.26	20231031	0.67	N	009440	500	112 억		183629	N	N	0	N	00	N
133	20231108	130230	57	100.00	KOSPI		금융업	N	N	N	N		N	2815	5	2	0.18	17053960	6075	26.92	2810	2840	2730	3650	1970	2810	2807.24	0.82	0	-653	2913	2861	2798	2746	2683	2887	2772	112	840	500	1740	5	1	22434980	632	-20.85	0.38	12	0.03	-135.00	7424.00	5260	20230526	-46.48	2400	20221104	17.29	5260	-46.48	20230526	2530	11.26	20231031	5260	-46.48	20230526	2530	11.26	20231031	0.67	N	009440	500	112 억		183629	N	N	0	N	00	N
134	20231108	120231	57	100.00	KOSPI		금융업	N	N	N	N		N	2820	10	2	0.36	14830320	5281	23.40	2810	2840	2730	3650	1970	2810	2808.24	0.82	0	-190	2913	2861	2798	2746	2683	2887	2772	112	840	500	1740	5	1	22434980	633	-20.89	0.38	12	0.02	-135.00	7424.00	5260	20230526	-46.39	2400	20221104	17.50	5260	-46.39	20230526	2530	11.46	20231031	5260	-46.39	20230526	2530	11.46	20231031	0.67	N	009440	500	112 억		183629	N	N	0	N	00	N
135	20231108	110230	57	100.00	KOSPI		금융업	N	N	N	N		N	2825	15	2	0.53	13686620	4874	21.60	2810	2840	2730	3650	1970	2810	2808.09	0.82	0	-502	2913	2861	2798	2746	2683	2887	2772	112	840	500	1740	5	1	22434980	634	-20.93	0.38	12	0.02	-135.00	7424.00	5260	20230526	-46.29	2400	20221104	17.71	5260	-46.29	20230526	2530	11.66	20231031	5260	-46.29	20230526	2530	11.66	20231031	0.67	N	009440	500	112 억		183629	N	N	0	N	00	N
136	20231108	100230	57	100.00	KOSPI		금융업	N	N	N	N		N	2805	-5	5	-0.18	10671645	3805	16.86	2810	2840	2730	3650	1970	2810	2804.64	0.82	0	-214	2913	2861	2798	2746	2683	2887	2772	112	840	500	1740	5	1	22434980	629	-20.78	0.38	12	0.02	-135.00	7424.00	5260	20230526	-46.67	2400	20221104	16.88	5260	-46.67	20230526	2530	10.87	20231031	5260	-46.67	20230526	2530	10.87	20231031	0.67	N	009440	500	112 억		183629	N	N	0	N	00	N
137	20231108	090229	57	100.00	KOSPI		금융업	N	N	N	N		N	2810	0	3	0.00	2020610	727	3.22	2810	2810	2730	3650	1970	2810	2779.38	0.82	0	-50	2913	2861	2798	2746	2683	2887	2772	112	840	500	1740	5	1	22434980	630	-20.81	0.38	12	0.00	-135.00	7424.00	5260	20230526	-46.58	2400	20221104	17.08	5260	-46.58	20230526	2530	11.07	20231031	5260	-46.58	20230526	2530	11.07	20231031	0.67	N	009440	500	112 억		183629	N	N	0	N	00	N
138	20231107	160230	57	100.00	KOSPI		금융업	N	N	N	N		N	2810	30	2	1.08	62861455	22508	66.04	2735	2850	2735	3610	1950	2780	2792.85	0.80	0	3423	2856	2817	2746	2707	2636	2837	2727	112	830	500	1720	5	1	22434980	630	-20.81	0.38	12	0.10	-135.00	7424.00	5260	20230526	-46.58	2360	20221103	19.07	5260	-46.58	20230526	2530	11.07	20231031	5260	-46.58	20230526	2530	11.07	20231031	0.68	N	009440	500	112 억		180143	N	N	0	N	00	N
139	20231107	150230	57	100.00	KOSPI		금융업	N	N	N	N		N	2805	25	2	0.90	59029870	21141	62.03	2735	2850	2735	3610	1950	2780	2792.20	0.80	0	3332	2856	2817	2746	2707	2636	2837	2727	112	830	500	1720	5	1	22434980	629	-20.78	0.38	12	0.09	-135.00	7424.00	5260	20230526	-46.67	2360	20221103	18.86	5260	-46.67	20230526	2530	10.87	20231031	5260	-46.67	20230526	2530	10.87	20231031	0.68	N	009440	500	112 억		180143	N	N	0	N	00	N
140	20231107	140231	57	100.00	KOSPI		금융업	N	N	N	N		N	2810	30	2	1.08	58391760	20914	61.37	2735	2850	2735	3610	1950	2780	2791.99	0.80	0	3306	2856	2817	2746	2707	2636	2837	2727	112	830	500	1720	5	1	22434980	630	-20.81	0.38	12	0.09	-135.00	7424.00	5260	20230526	-46.58	2360	20221103	19.07	5260	-46.58	20230526	2530	11.07	20231031	5260	-46.58	20230526	2530	11.07	20231031	0.68	N	009440	500	112 억		180143	N	N	0	N	00	N
141	20231107	130230	57	100.00	KOSPI		금융업	N	N	N	N		N	2820	40	2	1.44	51598305	18495	54.27	2735	2850	2735	3610	1950	2780	2789.85	0.80	0	1827	2856	2817	2746	2707	2636	2837	2727	112	830	500	1720	5	1	22434980	633	-20.89	0.38	12	0.08	-135.00	7424.00	5260	20230526	-46.39	2360	20221103	19.49	5260	-46.39	20230526	2530	11.46	20231031	5260	-46.39	20230526	2530	11.46	20231031	0.68	N	009440	500	112 억		180143	N	N	0	N	00	N
142	20231107	120230	57	100.00	KOSPI		금융업	N	N	N	N		N	2820	40	2	1.44	39991335	14357	42.13	2735	2835	2735	3610	1950	2780	2785.49	0.80	0	1817	2856	2817	2746	2707	2636	2837	2727	112	830	500	1720	5	1	22434980	633	-20.89	0.38	12	0.06	-135.00	7424.00	5260	20230526	-46.39	2360	20221103	19.49	5260	-46.39	20230526	2530	11.46	20231031	5260	-46.39	20230526	2530	11.46	20231031	0.68	N	009440	500	112 억		180143	N	N	0	N	00	N
143	20231107	110230	57	100.00	KOSPI		금융업	N	N	N	N		N	2820	40	2	1.44	25335340	9129	26.79	2735	2825	2735	3610	1950	2780	2775.26	0.80	0	2497	2856	2817	2746	2707	2636	2837	2727	112	830	500	1720	5	1	22434980	633	-20.89	0.38	12	0.04	-135.00	7424.00	5260	20230526	-46.39	2360	20221103	19.49	5260	-46.39	20230526	2530	11.46	20231031	5260	-46.39	20230526	2530	11.46	20231031	0.68	N	009440	500	112 억		180143	N	N	0	N	00	N
144	20231107	100232	57	100.00	KOSPI		금융업	N	N	N	N		N	2785	5	2	0.18	12084510	4394	12.89	2735	2790	2735	3610	1950	2780	2750.23	0.80	0	1694	2856	2817	2746	2707	2636	2837	2727	112	830	500	1720	5	1	22434980	625	-20.63	0.38	12	0.02	-135.00	7424.00	5260	20230526	-47.05	2360	20221103	18.01	5260	-47.05	20230526	2530	10.08	20231031	5260	-47.05	20230526	2530	10.08	20231031	0.68	N	009440	500	112 억		180143	N	N	0	N	00	N
145	20231107	090226	57	100.00	KOSPI		금융업	N	N	N	N		N	2735	-45	5	-1.62	1365625	499	1.46	2735	2790	2735	3610	1950	2780	2736.72	0.80	0	-50	2856	2817	2746	2707	2636	2837	2727	112	830	500	1720	5	1	22434980	614	-20.26	0.37	12	0.00	-135.00	7424.00	5260	20230526	-48.00	2360	20221103	15.89	5260	-48.00	20230526	2530	8.10	20231031	5260	-48.00	20230526	2530	8.10	20231031	0.68	N	009440	500	112 억		180143	N	N	0	N	00	N
146	20231106	160225	57	100.00	KOSPI		금융업	N	N	N	N		N	2780	50	2	1.83	93440175	34081	274.40	2730	2785	2675	3545	1915	2730	2741.65	0.82	0	-3184	2773	2751	2713	2691	2653	2760	2700	112	815	500	1690	5	1	22434980	624	-20.59	0.37	12	0.15	-135.00	7424.00	5260	20230526	-47.15	2360	20221103	17.80	5260	-47.15	20230526	2530	9.88	20231031	5260	-47.15	20230526	2530	9.88	20231031	0.64	N	009440	500	112 억		183245	N	N	0	N	00	N
147	20231106	150227	57	100.00	KOSPI		금융업	N	N	N	N		N	2780	50	2	1.83	75878030	27757	223.49	2730	2785	2675	3545	1915	2730	2733.65	0.82	0	-3202	2773	2751	2713	2691	2653	2760	2700	112	815	500	1690	5	1	22434980	624	-20.59	0.37	12	0.12	-135.00	7424.00	5260	20230526	-47.15	2360	20221103	17.80	5260	-47.15	20230526	2530	9.88	20231031	5260	-47.15	20230526	2530	9.88	20231031	0.64	N	009440	500	112 억		183245	N	N	0	N	00	N
148	20231106	140225	57	100.00	KOSPI		금융업	N	N	N	N		N	2775	45	2	1.65	70583395	25845	208.09	2730	2785	2675	3545	1915	2730	2731.03	0.82	0	-3637	2773	2751	2713	2691	2653	2760	2700	112	815	500	1690	5	1	22434980	623	-20.56	0.37	12	0.12	-135.00	7424.00	5260	20230526	-47.24	2360	20221103	17.58	5260	-47.24	20230526	2530	9.68	20231031	5260	-47.24	20230526	2530	9.68	20231031	0.64	N	009440	500	112 억		183245	N	N	0	N	00	N
149	20231106	130227	57	100.00	KOSPI		금융업	N	N	N	N		N	2760	30	2	1.10	61890870	22706	182.82	2730	2770	2675	3545	1915	2730	2725.75	0.82	0	-3745	2773	2751	2713	2691	2653	2760	2700	112	815	500	1690	5	1	22434980	619	-20.44	0.37	12	0.10	-135.00	7424.00	5260	20230526	-47.53	2360	20221103	16.95	5260	-47.53	20230526	2530	9.09	20231031	5260	-47.53	20230526	2530	9.09	20231031	0.64	N	009440	500	112 억		183245	N	N	0	N	00	N
150	20231106	120227	57	100.00	KOSPI		금융업	N	N	N	N		N	2745	15	2	0.55	61319535	22499	181.15	2730	2770	2675	3545	1915	2730	2725.43	0.82	0	-3855	2773	2751	2713	2691	2653	2760	2700	112	815	500	1690	5	1	22434980	616	-20.33	0.37	12	0.10	-135.00	7424.00	5260	20230526	-47.81	2360	20221103	16.31	5260	-47.81	20230526	2530	8.50	20231031	5260	-47.81	20230526	2530	8.50	20231031	0.64	N	009440	500	112 억		183245	N	N	0	N	00	N
151	20231106	110228	57	100.00	KOSPI		금융업	N	N	N	N		N	2760	30	2	1.10	55001170	20211	162.73	2730	2760	2675	3545	1915	2730	2721.35	0.82	0	-4013	2773	2751	2713	2691	2653	2760	2700	112	815	500	1690	5	1	22434980	619	-20.44	0.37	12	0.09	-135.00	7424.00	5260	20230526	-47.53	2360	20221103	16.95	5260	-47.53	20230526	2530	9.09	20231031	5260	-47.53	20230526	2530	9.09	20231031	0.64	N	009440	500	112 억		183245	N	N	0	N	00	N
152	20231106	100217	57	100.00	KOSPI		금융업	N	N	N	N		N	2740	10	2	0.37	38451445	14190	114.25	2730	2750	2675	3545	1915	2730	2709.76	0.82	0	-3528	2773	2751	2713	2691	2653	2760	2700	112	815	500	1690	5	1	22434980	615	-20.30	0.37	12	0.06	-135.00	7424.00	5260	20230526	-47.91	2360	20221103	16.10	5260	-47.91	20230526	2530	8.30	20231031	5260	-47.91	20230526	2530	8.30	20231031	0.64	N	009440	500	112 억		183245	N	N	0	N	00	N
153	20231106	090227	57	100.00	KOSPI		금융업	N	N	N	N		N	2710	-20	5	-0.73	4057055	1489	11.99	2730	2735	2710	3545	1915	2730	2724.68	0.82	0	-363	2773	2751	2713	2691	2653	2760	2700	112	815	500	1690	5	1	22434980	608	-20.07	0.37	12	0.01	-135.00	7424.00	5260	20230526	-48.48	2360	20221103	14.83	5260	-48.48	20230526	2530	7.11	20231031	5260	-48.48	20230526	2530	7.11	20231031	0.64	N	009440	500	112 억		183245	N	N	0	N	00	N
154	20231103	160223	57	100.00	KOSPI		금융업	N	N	N	N		N	2730	15	2	0.55	33591210	12405	5.60	2730	2735	2675	3525	1905	2715	2707.77	0.82	0	-1477	3068	2891	2743	2566	2418	2980	2655	112	810	500	1680	5	1	22434980	612	-20.22	0.37	12	0.06	-135.00	7424.00	5260	20230526	-48.10	2360	20221103	15.68	5260	-48.10	20230526	2530	7.91	20231031	5260	-48.10	20230526	2360	15.68	20221103	0.64	N	009440	500	112 억		184451	N	N	0	N	00	N
155	20231103	150225	57	100.00	KOSPI		금융업	N	N	N	N		N	2700	-15	5	-0.55	29559410	10926	4.93	2730	2735	2675	3525	1905	2715	2705.42	0.82	0	-1496	3068	2891	2743	2566	2418	2980	2655	112	810	500	1680	5	1	22434980	606	-20.00	0.36	12	0.05	-135.00	7424.00	5260	20230526	-48.67	2360	20221103	14.41	5260	-48.67	20230526	2530	6.72	20231031	5260	-48.67	20230526	2360	14.41	20221103	0.64	N	009440	500	112 억		184451	N	N	0	N	00	N
156	20231103	140225	57	100.00	KOSPI		금융업	N	N	N	N		N	2720	5	2	0.18	22451370	8279	3.74	2730	2735	2675	3525	1905	2715	2711.85	0.82	0	-1999	3068	2891	2743	2566	2418	2980	2655	112	810	500	1680	5	1	22434980	610	-20.15	0.37	12	0.04	-135.00	7424.00	5260	20230526	-48.29	2360	20221103	15.25	5260	-48.29	20230526	2530	7.51	20231031	5260	-48.29	20230526	2360	15.25	20221103	0.64	N	009440	500	112 억		184451	N	N	0	N	00	N
157	20231103	130224	57	100.00	KOSPI		금융업	N	N	N	N		N	2725	10	2	0.37	21040255	7760	3.50	2730	2735	2675	3525	1905	2715	2711.37	0.82	0	-1917	3068	2891	2743	2566	2418	2980	2655	112	810	500	1680	5	1	22434980	611	-20.19	0.37	12	0.03	-135.00	7424.00	5260	20230526	-48.19	2360	20221103	15.47	5260	-48.19	20230526	2530	7.71	20231031	5260	-48.19	20230526	2360	15.47	20221103	0.64	N	009440	500	112 억		184451	N	N	0	N	00	N
158	20231103	120224	57	100.00	KOSPI		금융업	N	N	N	N		N	2720	5	2	0.18	20953185	7728	3.49	2730	2735	2675	3525	1905	2715	2711.33	0.82	0	-1917	3068	2891	2743	2566	2418	2980	2655	112	810	500	1680	5	1	22434980	610	-20.15	0.37	12	0.03	-135.00	7424.00	5260	20230526	-48.29	2360	20221103	15.25	5260	-48.29	20230526	2530	7.51	20231031	5260	-48.29	20230526	2360	15.25	20221103	0.64	N	009440	500	112 억		184451	N	N	0	N	00	N
159	20231103	110225	57	100.00	KOSPI		금융업	N	N	N	N		N	2705	-10	5	-0.37	19655190	7251	3.27	2730	2735	2675	3525	1905	2715	2710.69	0.82	0	-1859	3068	2891	2743	2566	2418	2980	2655	112	810	500	1680	5	1	22434980	607	-20.04	0.36	12	0.03	-135.00	7424.00	5260	20230526	-48.57	2360	20221103	14.62	5260	-48.57	20230526	2530	6.92	20231031	5260	-48.57	20230526	2360	14.62	20221103	0.64	N	009440	500	112 억		184451	N	N	0	N	00	N
160	20231103	100223	57	100.00	KOSPI		금융업	N	N	N	N		N	2690	-25	5	-0.92	16585165	6116	2.76	2730	2735	2675	3525	1905	2715	2711.77	0.82	0	-1932	3068	2891	2743	2566	2418	2980	2655	112	810	500	1680	5	1	22434980	604	-19.93	0.36	12	0.03	-135.00	7424.00	5260	20230526	-48.86	2360	20221103	13.98	5260	-48.86	20230526	2530	6.32	20231031	5260	-48.86	20230526	2360	13.98	20221103	0.64	N	009440	500	112 억		184451	N	N	0	N	00	N
161	20231103	090223	57	100.00	KOSPI		금융업	N	N	N	N		N	2725	10	2	0.37	4937560	1810	0.82	2730	2735	2725	3525	1905	2715	2727.93	0.82	0	-322	3068	2891	2743	2566	2418	2980	2655	112	810	500	1680	5	1	22434980	611	-20.19	0.37	12	0.01	-135.00	7424.00	5260	20230526	-48.19	2360	20221103	15.47	5260	-48.19	20230526	2530	7.71	20231031	5260	-48.19	20230526	2360	15.47	20221103	0.64	N	009440	500	112 억		184451	N	N	0	N	00	N
162	20231102	160223	57	100.00	KOSPI		금융업	N	N	N	N		N	2715	125	2	4.83	610936180	218967	2036.14	2595	2920	2595	3365	1815	2590	2790.11	0.87	0	-9796	2656	2622	2581	2547	2506	2640	2565	112	775	500	1600	5	1	22434980	609	-20.11	0.37	12	0.98	-135.00	7424.00	5260	20230526	-48.38	2360	20221103	15.04	5260	-48.38	20230526	2530	7.31	20231031	5260	-48.38	20230526	2360	15.04	20221103	0.64	N	009440	500	112 억		194506	N	N	0	N	00	N
163	20231102	150225	57	100.00	KOSPI		금융업	N	N	N	N		N	2700	110	2	4.25	601493620	215475	2003.67	2595	2920	2595	3365	1815	2590	2791.48	0.87	0	-10918	2656	2622	2581	2547	2506	2640	2565	112	775	500	1600	5	1	22434980	606	-20.00	0.36	12	0.96	-135.00	7424.00	5260	20230526	-48.67	2360	20221103	14.41	5260	-48.67	20230526	2530	6.72	20231031	5260	-48.67	20230526	2360	14.41	20221103	0.64	N	009440	500	112 억		194506	N	N	0	N	00	N
164	20231102	140223	57	100.00	KOSPI		금융업	N	N	N	N		N	2700	110	2	4.25	587143785	210122	1953.90	2595	2920	2595	3365	1815	2590	2794.30	0.87	0	-12223	2656	2622	2581	2547	2506	2640	2565	112	775	500	1600	5	1	22434980	606	-20.00	0.36	12	0.94	-135.00	7424.00	5260	20230526	-48.67	2360	20221103	14.41	5260	-48.67	20230526	2530	6.72	20231031	5260	-48.67	20230526	2360	14.41	20221103	0.64	N	009440	500	112 억		194506	N	N	0	N	00	N
165	20231102	130223	57	100.00	KOSPI		금융업	N	N	N	N		N	2740	150	2	5.79	565005760	201948	1877.89	2595	2920	2595	3365	1815	2590	2797.78	0.87	0	-13831	2656	2622	2581	2547	2506	2640	2565	112	775	500	1600	5	1	22434980	615	-20.30	0.37	12	0.90	-135.00	7424.00	5260	20230526	-47.91	2360	20221103	16.10	5260	-47.91	20230526	2530	8.30	20231031	5260	-47.91	20230526	2360	16.10	20221103	0.64	N	009440	500	112 억		194506	N	N	0	N	00	N
166	20231102	120222	57	100.00	KOSPI		금융업	N	N	N	N		N	2730	140	2	5.41	551672905	197096	1832.77	2595	2920	2595	3365	1815	2590	2799.01	0.87	0	-15016	2656	2622	2581	2547	2506	2640	2565	112	775	500	1600	5	1	22434980	612	-20.22	0.37	12	0.88	-135.00	7424.00	5260	20230526	-48.10	2360	20221103	15.68	5260	-48.10	20230526	2530	7.91	20231031	5260	-48.10	20230526	2360	15.68	20221103	0.64	N	009440	500	112 억		194506	N	N	0	N	00	N
167	20231102	110220	57	100.00	KOSPI		금융업	N	N	N	N		N	2850	260	2	10.04	85567255	31154	289.70	2595	2850	2595	3365	1815	2590	2746.59	0.87	0	-4171	2656	2622	2581	2547	2506	2640	2565	112	775	500	1600	5	1	22434980	639	-21.11	0.38	12	0.14	-135.00	7424.00	5260	20230526	-45.82	2360	20221103	20.76	5260	-45.82	20230526	2530	12.65	20231031	5260	-45.82	20230526	2360	20.76	20221103	0.64	N	009440	500	112 억		194506	Y	N	0	N	00	N
168	20231102	100222	57	100.00	KOSPI		금융업	N	N	N	N		N	2650	60	2	2.32	12617265	4800	44.63	2595	2655	2595	3365	1815	2590	2628.60	0.87	0	959	2656	2622	2581	2547	2506	2640	2565	112	775	500	1600	5	1	22434980	595	-19.63	0.36	12	0.02	-135.00	7424.00	5260	20230526	-49.62	2360	20221103	12.29	5260	-49.62	20230526	2530	4.74	20231031	5260	-49.62	20230526	2360	12.29	20221103	0.64	N	009440	500	112 억		194506	N	N	0	N	00	N
169	20231102	090223	57	100.00	KOSPI		금융업	N	N	N	N		N	2605	15	2	0.58	677680	261	2.43	2595	2605	2595	3365	1815	2590	2596.48	0.87	0	-12	2656	2622	2581	2547	2506	2640	2565	112	775	500	1600	5	1	22434980	584	-19.30	0.35	12	0.00	-135.00	7424.00	5260	20230526	-50.48	2360	20221103	10.38	5260	-50.48	20230526	2530	2.96	20231031	5260	-50.48	20230526	2360	10.38	20221103	0.64	N	009440	500	112 억		194506	N	N	0	N	00	N
170	20231101	160221	57	100.00	KOSPI		금융업	N	N	N	N		N	2590	30	2	1.17	27576385	10660	27.39	2540	2615	2540	3325	1795	2560	2586.90	0.86	0	703	2753	2656	2593	2496	2433	2625	2465	112	765	500	1580	5	1	22434980	581	-19.19	0.35	12	0.05	-135.00	7424.00	5260	20230526	-50.76	2355	20221028	9.98	5260	-50.76	20230526	2530	2.37	20231031	5260	-50.76	20230526	2360	9.75	20221103	0.64	N	009440	500	112 억		193803	N	N	0	N	00	N
171	20231101	150222	57	100.00	KOSPI		금융업	N	N	N	N		N	2565	5	2	0.20	22896290	8837	22.71	2540	2615	2540	3325	1795	2560	2590.96	0.86	0	602	2753	2656	2593	2496	2433	2625	2465	112	765	500	1580	5	1	22434980	575	-19.00	0.35	12	0.04	-135.00	7424.00	5260	20230526	-51.24	2355	20221028	8.92	5260	-51.24	20230526	2530	1.38	20231031	5260	-51.24	20230526	2360	8.69	20221103	0.64	N	009440	500	112 억		193803	N	N	0	N	00	N
172	20231101	140220	57	100.00	KOSPI		금융업	N	N	N	N		N	2605	45	2	1.76	20589265	7944	20.41	2540	2615	2540	3325	1795	2560	2591.80	0.86	0	729	2753	2656	2593	2496	2433	2625	2465	112	765	500	1580	5	1	22434980	584	-19.30	0.35	12	0.04	-135.00	7424.00	5260	20230526	-50.48	2355	20221028	10.62	5260	-50.48	20230526	2530	2.96	20231031	5260	-50.48	20230526	2360	10.38	20221103	0.64	N	009440	500	112 억		193803	N	N	0	N	00	N
173	20231101	130223	57	100.00	KOSPI		금융업	N	N	N	N		N	2600	40	2	1.56	18948850	7314	18.79	2540	2615	2540	3325	1795	2560	2590.76	0.86	0	793	2753	2656	2593	2496	2433	2625	2465	112	765	500	1580	5	1	22434980	583	-19.26	0.35	12	0.03	-135.00	7424.00	5260	20230526	-50.57	2355	20221028	10.40	5260	-50.57	20230526	2530	2.77	20231031	5260	-50.57	20230526	2360	10.17	20221103	0.64	N	009440	500	112 억		193803	N	N	0	N	00	N
174	20231101	120225	57	100.00	KOSPI		금융업	N	N	N	N		N	2600	40	2	1.56	17142650	6615	17.00	2540	2615	2540	3325	1795	2560	2591.48	0.86	0	707	2753	2656	2593	2496	2433	2625	2465	112	765	500	1580	5	1	22434980	583	-19.26	0.35	12	0.03	-135.00	7424.00	5260	20230526	-50.57	2355	20221028	10.40	5260	-50.57	20230526	2530	2.77	20231031	5260	-50.57	20230526	2360	10.17	20221103	0.64	N	009440	500	112 억		193803	N	N	0	N	00	N
175	20231101	110225	57	100.00	KOSPI		금융업	N	N	N	N		N	2590	30	2	1.17	15409150	5947	15.28	2540	2615	2540	3325	1795	2560	2591.08	0.86	0	639	2753	2656	2593	2496	2433	2625	2465	112	765	500	1580	5	1	22434980	581	-19.19	0.35	12	0.03	-135.00	7424.00	5260	20230526	-50.76	2355	20221028	9.98	5260	-50.76	20230526	2530	2.37	20231031	5260	-50.76	20230526	2360	9.75	20221103	0.64	N	009440	500	112 억		193803	N	N	0	N	00	N
176	20231101	100223	57	100.00	KOSPI		금융업	N	N	N	N		N	2600	40	2	1.56	11473315	4436	11.40	2540	2600	2540	3325	1795	2560	2586.41	0.86	0	663	2753	2656	2593	2496	2433	2625	2465	112	765	500	1580	5	1	22434980	583	-19.26	0.35	12	0.02	-135.00	7424.00	5260	20230526	-50.57	2355	20221028	10.40	5260	-50.57	20230526	2530	2.77	20231031	5260	-50.57	20230526	2360	10.17	20221103	0.64	N	009440	500	112 억		193803	N	N	0	N	00	N
177	20231101	090224	57	100.00	KOSPI		금융업	N	N	N	N		N	2560	0	3	0.00	1623250	638	1.64	2540	2560	2540	3325	1795	2560	2544.28	0.86	0	159	2753	2656	2593	2496	2433	2625	2465	112	765	500	1580	5	1	22434980	574	-18.96	0.34	12	0.00	-135.00	7424.00	5260	20230526	-51.33	2355	20221028	8.70	5260	-51.33	20230526	2530	1.19	20231031	5260	-51.33	20230526	2360	8.47	20221103	0.64	N	009440	500	112 억		193803	N	N	0	N	00	N