KissMeData/030610/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

74 KiB

Raw Blame History

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	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	160417	57	100.00	KOSPI		금융업	N	N	N	N		N	5000	10	2	0.20	55659320	11149	86.52	4975	5010	4975	6480	3495	4990	4992.31	1.09	3128	5036	5012	4996	4972	4956	5005	4965	5698	1490	5000	3590	10	1	113962961	5698	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.81	4700	20231122	6.38	6010	-16.81	20230203	4700	6.38	20231122	6010	-16.81	20230203	4700	6.38	20231122	0.17	N	030610	5000	5698 억	1238907	N	N	0	N	N
3	20231130	150418	57	100.00	KOSPI		금융업	N	N	N	N		N	4995	5	2	0.10	53971045	10811	83.90	4975	5000	4975	6480	3495	4990	4992.23	1.09	3066	5036	5012	4996	4972	4956	5005	4965	5698	1490	5000	3590	5	1	113962961	5692	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.89	4700	20231122	6.28	6010	-16.89	20230203	4700	6.28	20231122	6010	-16.89	20230203	4700	6.28	20231122	0.17	N	030610	5000	5698 억	1238907	N	N	0	N	N
4	20231130	140416	57	100.00	KOSPI		금융업	N	N	N	N		N	5000	10	2	0.20	45931590	9203	71.42	4975	5000	4975	6480	3495	4990	4990.94	1.09	1578	5036	5012	4996	4972	4956	5005	4965	5698	1490	5000	3590	10	1	113962961	5698	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.81	4700	20231122	6.38	6010	-16.81	20230203	4700	6.38	20231122	6010	-16.81	20230203	4700	6.38	20231122	0.17	N	030610	5000	5698 억	1238907	N	N	0	N	N
5	20231130	130414	57	100.00	KOSPI		금융업	N	N	N	N		N	5000	10	2	0.20	32433510	6501	50.45	4975	5000	4975	6480	3495	4990	4989.00	1.09	270	5036	5012	4996	4972	4956	5005	4965	5698	1490	5000	3590	10	1	113962961	5698	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.81	4700	20231122	6.38	6010	-16.81	20230203	4700	6.38	20231122	6010	-16.81	20230203	4700	6.38	20231122	0.17	N	030610	5000	5698 억	1238907	N	N	0	N	N
6	20231130	120422	57	100.00	KOSPI		금융업	N	N	N	N		N	4995	5	2	0.10	30315010	6077	47.16	4975	5000	4975	6480	3495	4990	4988.48	1.09	270	5036	5012	4996	4972	4956	5005	4965	5698	1490	5000	3590	5	1	113962961	5692	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.89	4700	20231122	6.28	6010	-16.89	20230203	4700	6.28	20231122	6010	-16.89	20230203	4700	6.28	20231122	0.17	N	030610	5000	5698 억	1238907	N	N	0	N	N
7	20231130	110418	57	100.00	KOSPI		금융업	N	N	N	N		N	4990	0	3	0.00	29985555	6011	46.65	4975	5000	4975	6480	3495	4990	4988.45	1.09	270	5036	5012	4996	4972	4956	5005	4965	5698	1490	5000	3590	5	1	113962961	5687	7.45	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.97	4700	20231122	6.17	6010	-16.97	20230203	4700	6.17	20231122	6010	-16.97	20230203	4700	6.17	20231122	0.17	N	030610	5000	5698 억	1238907	N	N	0	N	N
8	20231130	100414	57	100.00	KOSPI		금융업	N	N	N	N		N	4990	0	3	0.00	2844775	571	4.43	4975	5000	4975	6480	3495	4990	4982.09	1.09	0	5036	5012	4996	4972	4956	5005	4965	5698	1490	5000	3590	5	1	113962961	5687	7.45	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.97	4700	20231122	6.17	6010	-16.97	20230203	4700	6.17	20231122	6010	-16.97	20230203	4700	6.17	20231122	0.17	N	030610	5000	5698 억	1238907	N	N	0	N	N
9	20231130	090416	57	100.00	KOSPI		금융업	N	N	N	N		N	4975	-15	5	-0.30	358200	72	0.56	4975	4975	4975	6480	3495	4990	4975.00	1.09	0	5036	5012	4996	4972	4956	5005	4965	5698	1490	5000	3590	5	1	113962961	5670	7.43	0.21	12	0.00	670.00	24248.00	6010	20230203	-17.22	4700	20231122	5.85	6010	-17.22	20230203	4700	5.85	20231122	6010	-17.22	20230203	4700	5.85	20231122	0.17	N	030610	5000	5698 억	1238907	N	N	0	N	N
10	20231129	160414	57	100.00	KOSPI		금융업	N	N	N	N		N	4990	0	3	0.00	64275250	12882	168.83	5020	5020	4980	6480	3495	4990	4989.54	1.09	-2432	5020	5005	4995	4980	4970	5000	4975	5698	1490	5000	3590	5	1	113962961	5687	7.45	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.97	4700	20231122	6.17	6010	-16.97	20230203	4700	6.17	20231122	6010	-16.97	20230203	4700	6.17	20231122	0.17	N	030610	5000	5698 억	1241339	N	N	0	N	N
11	20231129	150417	57	100.00	KOSPI		금융업	N	N	N	N		N	4985	-5	5	-0.10	60530515	12131	158.99	5020	5020	4980	6480	3495	4990	4989.74	1.09	-1856	5020	5005	4995	4980	4970	5000	4975	5698	1490	5000	3590	5	1	113962961	5681	7.44	0.21	12	0.01	670.00	24248.00	6010	20230203	-17.05	4700	20231122	6.06	6010	-17.05	20230203	4700	6.06	20231122	6010	-17.05	20230203	4700	6.06	20231122	0.17	N	030610	5000	5698 억	1241339	N	N	0	N	N
12	20231129	140415	57	100.00	KOSPI		금융업	N	N	N	N		N	4990	0	3	0.00	59507980	11926	156.30	5020	5020	4980	6480	3495	4990	4989.77	1.09	-1749	5020	5005	4995	4980	4970	5000	4975	5698	1490	5000	3590	5	1	113962961	5687	7.45	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.97	4700	20231122	6.17	6010	-16.97	20230203	4700	6.17	20231122	6010	-16.97	20230203	4700	6.17	20231122	0.17	N	030610	5000	5698 억	1241339	N	N	0	N	N
13	20231129	130417	57	100.00	KOSPI		금융업	N	N	N	N		N	5000	10	2	0.20	39300755	7875	103.21	5020	5020	4980	6480	3495	4990	4990.57	1.09	-1642	5020	5005	4995	4980	4970	5000	4975	5698	1490	5000	3590	10	1	113962961	5698	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.81	4700	20231122	6.38	6010	-16.81	20230203	4700	6.38	20231122	6010	-16.81	20230203	4700	6.38	20231122	0.17	N	030610	5000	5698 억	1241339	N	N	0	N	N
14	20231129	120417	57	100.00	KOSPI		금융업	N	N	N	N		N	4990	0	3	0.00	33850035	6783	88.90	5020	5020	4980	6480	3495	4990	4990.42	1.09	-1478	5020	5005	4995	4980	4970	5000	4975	5698	1490	5000	3590	5	1	113962961	5687	7.45	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.97	4700	20231122	6.17	6010	-16.97	20230203	4700	6.17	20231122	6010	-16.97	20230203	4700	6.17	20231122	0.17	N	030610	5000	5698 억	1241339	N	N	0	N	N
15	20231129	110416	57	100.00	KOSPI		금융업	N	N	N	N		N	4990	0	3	0.00	21797085	4371	57.29	5020	5020	4980	6480	3495	4990	4986.75	1.09	-1417	5020	5005	4995	4980	4970	5000	4975	5698	1490	5000	3590	5	1	113962961	5687	7.45	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.97	4700	20231122	6.17	6010	-16.97	20230203	4700	6.17	20231122	6010	-16.97	20230203	4700	6.17	20231122	0.17	N	030610	5000	5698 억	1241339	N	N	0	N	N
16	20231129	100414	57	100.00	KOSPI		금융업	N	N	N	N		N	4985	-5	5	-0.10	17329060	3476	45.56	5020	5020	4980	6480	3495	4990	4985.35	1.09	-1312	5020	5005	4995	4980	4970	5000	4975	5698	1490	5000	3590	5	1	113962961	5681	7.44	0.21	12	0.00	670.00	24248.00	6010	20230203	-17.05	4700	20231122	6.06	6010	-17.05	20230203	4700	6.06	20231122	6010	-17.05	20230203	4700	6.06	20231122	0.17	N	030610	5000	5698 억	1241339	N	N	0	N	N
17	20231129	090412	57	100.00	KOSPI		금융업	N	N	N	N		N	4980	-10	5	-0.20	294120	59	0.77	5020	5020	4980	6480	3495	4990	4985.08	1.09	0	5020	5005	4995	4980	4970	5000	4975	5698	1490	5000	3590	5	1	113962961	5675	7.43	0.21	12	0.00	670.00	24248.00	6010	20230203	-17.14	4700	20231122	5.96	6010	-17.14	20230203	4700	5.96	20231122	6010	-17.14	20230203	4700	5.96	20231122	0.17	N	030610	5000	5698 억	1241339	N	N	0	N	N
18	20231128	160415	57	100.00	KOSPI		금융업	N	N	N	N		N	4990	0	3	0.00	38091315	7630	58.02	5000	5010	4985	6480	3495	4990	4992.31	1.09	-726	5026	5007	4991	4972	4956	5000	4965	5698	1490	5000	3590	5	1	113962961	5687	7.45	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.97	4700	20231122	6.17	6010	-16.97	20230203	4700	6.17	20231122	6010	-16.97	20230203	4700	6.17	20231122	0.17	N	030610	5000	5698 억	1242498	N	N	0	N	N
19	20231128	150350	57	100.00	KOSPI		금융업	N	N	N	N		N	4995	5	2	0.10	30911780	6192	47.08	5000	5010	4985	6480	3495	4990	4992.21	1.09	-947	5026	5007	4991	4972	4956	5000	4965	5698	1490	5000	3590	5	1	113962961	5692	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.89	4700	20231122	6.28	6010	-16.89	20230203	4700	6.28	20231122	6010	-16.89	20230203	4700	6.28	20231122	0.17	N	030610	5000	5698 억	1242498	N	N	0	N	N
20	20231128	140413	57	100.00	KOSPI		금융업	N	N	N	N		N	4995	5	2	0.10	26216210	5251	39.93	5000	5010	4985	6480	3495	4990	4992.61	1.09	-947	5026	5007	4991	4972	4956	5000	4965	5698	1490	5000	3590	5	1	113962961	5692	7.46	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.89	4700	20231122	6.28	6010	-16.89	20230203	4700	6.28	20231122	6010	-16.89	20230203	4700	6.28	20231122	0.17	N	030610	5000	5698 억	1242498	N	N	0	N	N
21	20231128	130412	57	100.00	KOSPI		금융업	N	N	N	N		N	4990	0	3	0.00	23775845	4762	36.21	5000	5010	4985	6480	3495	4990	4992.83	1.09	-896	5026	5007	4991	4972	4956	5000	4965	5698	1490	5000	3590	5	1	113962961	5687	7.45	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.97	4700	20231122	6.17	6010	-16.97	20230203	4700	6.17	20231122	6010	-16.97	20230203	4700	6.17	20231122	0.17	N	030610	5000	5698 억	1242498	N	N	0	N	N
22	20231128	120412	57	100.00	KOSPI		금융업	N	N	N	N		N	4995	5	2	0.10	18561380	3717	28.26	5000	5010	4985	6480	3495	4990	4993.65	1.09	-879	5026	5007	4991	4972	4956	5000	4965	5698	1490	5000	3590	5	1	113962961	5692	7.46	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.89	4700	20231122	6.28	6010	-16.89	20230203	4700	6.28	20231122	6010	-16.89	20230203	4700	6.28	20231122	0.17	N	030610	5000	5698 억	1242498	N	N	0	N	N
23	20231128	110412	57	100.00	KOSPI		금융업	N	N	N	N		N	4995	5	2	0.10	9340600	1871	14.23	5000	5010	4985	6480	3495	4990	4992.30	1.09	-550	5026	5007	4991	4972	4956	5000	4965	5698	1490	5000	3590	5	1	113962961	5692	7.46	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.89	4700	20231122	6.28	6010	-16.89	20230203	4700	6.28	20231122	6010	-16.89	20230203	4700	6.28	20231122	0.17	N	030610	5000	5698 억	1242498	N	N	0	N	N
24	20231128	100413	57	100.00	KOSPI		금융업	N	N	N	N		N	4985	-5	5	-0.10	4475610	897	6.82	5000	5010	4985	6480	3495	4990	4989.53	1.09	-241	5026	5007	4991	4972	4956	5000	4965	5698	1490	5000	3590	5	1	113962961	5681	7.44	0.21	12	0.00	670.00	24248.00	6010	20230203	-17.05	4700	20231122	6.06	6010	-17.05	20230203	4700	6.06	20231122	6010	-17.05	20230203	4700	6.06	20231122	0.17	N	030610	5000	5698 억	1242498	N	N	0	N	N
25	20231128	090411	57	100.00	KOSPI		금융업	N	N	N	N		N	5000	10	2	0.20	35000	7	0.05	5000	5000	5000	6480	3495	4990	5000.00	1.09	0	5026	5007	4991	4972	4956	5000	4965	5698	1490	5000	3590	10	1	113962961	5698	7.46	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.81	4700	20231122	6.38	6010	-16.81	20230203	4700	6.38	20231122	6010	-16.81	20230203	4700	6.38	20231122	0.17	N	030610	5000	5698 억	1242498	N	N	0	N	N
26	20231127	160413	57	100.00	KOSPI		금융업	N	N	N	N		N	4990	5	2	0.10	65554060	13130	83.13	4995	5010	4975	6480	3490	4985	4992.69	1.09	3852	5021	5002	4991	4972	4961	4997	4967	5698	1495	5000	3580	5	1	113962961	5687	7.45	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.97	4700	20231122	6.17	6010	-16.97	20230203	4700	6.17	20231122	6010	-16.97	20230203	4700	6.17	20231122	0.17	N	030610	5000	5698 억	1238646	N	N	0	N	N
27	20231127	150411	57	100.00	KOSPI		금융업	N	N	N	N		N	4995	10	2	0.20	63488090	12716	80.51	4995	5010	4975	6480	3490	4985	4992.77	1.09	3852	5021	5002	4991	4972	4961	4997	4967	5698	1495	5000	3580	5	1	113962961	5692	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.89	4700	20231122	6.28	6010	-16.89	20230203	4700	6.28	20231122	6010	-16.89	20230203	4700	6.28	20231122	0.17	N	030610	5000	5698 억	1238646	N	N	0	N	N
28	20231127	140414	57	100.00	KOSPI		금융업	N	N	N	N		N	4990	5	2	0.10	54256270	10867	68.80	4995	5010	4975	6480	3490	4985	4992.76	1.09	2555	5021	5002	4991	4972	4961	4997	4967	5698	1495	5000	3580	5	1	113962961	5687	7.45	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.97	4700	20231122	6.17	6010	-16.97	20230203	4700	6.17	20231122	6010	-16.97	20230203	4700	6.17	20231122	0.17	N	030610	5000	5698 억	1238646	N	N	0	N	N
29	20231127	130413	57	100.00	KOSPI		금융업	N	N	N	N		N	4980	-5	5	-0.10	52834055	10582	67.00	4995	5010	4975	6480	3490	4985	4992.82	1.09	2316	5021	5002	4991	4972	4961	4997	4967	5698	1495	5000	3580	5	1	113962961	5675	7.43	0.21	12	0.01	670.00	24248.00	6010	20230203	-17.14	4700	20231122	5.96	6010	-17.14	20230203	4700	5.96	20231122	6010	-17.14	20230203	4700	5.96	20231122	0.17	N	030610	5000	5698 억	1238646	N	N	0	N	N
30	20231127	120413	57	100.00	KOSPI		금융업	N	N	N	N		N	4990	5	2	0.10	49801770	9974	63.15	4995	5010	4975	6480	3490	4985	4993.16	1.09	2064	5021	5002	4991	4972	4961	4997	4967	5698	1495	5000	3580	5	1	113962961	5687	7.45	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.97	4700	20231122	6.17	6010	-16.97	20230203	4700	6.17	20231122	6010	-16.97	20230203	4700	6.17	20231122	0.17	N	030610	5000	5698 억	1238646	N	N	0	N	N
31	20231127	110408	57	100.00	KOSPI		금융업	N	N	N	N		N	4995	10	2	0.20	47935300	9600	60.78	4995	5010	4975	6480	3490	4985	4993.26	1.09	1809	5021	5002	4991	4972	4961	4997	4967	5698	1495	5000	3580	5	1	113962961	5692	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.89	4700	20231122	6.28	6010	-16.89	20230203	4700	6.28	20231122	6010	-16.89	20230203	4700	6.28	20231122	0.17	N	030610	5000	5698 억	1238646	N	N	0	N	N
32	20231127	100407	57	100.00	KOSPI		금융업	N	N	N	N		N	4990	5	2	0.10	8662630	1737	11.00	4995	5010	4975	6480	3490	4985	4987.12	1.09	174	5021	5002	4991	4972	4961	4997	4967	5698	1495	5000	3580	5	1	113962961	5687	7.45	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.97	4700	20231122	6.17	6010	-16.97	20230203	4700	6.17	20231122	6010	-16.97	20230203	4700	6.17	20231122	0.17	N	030610	5000	5698 억	1238646	N	N	0	N	N
33	20231127	090408	57	100.00	KOSPI		금융업	N	N	N	N		N	4995	10	2	0.20	379620	76	0.48	4995	4995	4995	6480	3490	4985	4995.00	1.09	0	5021	5002	4991	4972	4961	4997	4967	5698	1495	5000	3580	5	1	113962961	5692	7.46	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.89	4700	20231122	6.28	6010	-16.89	20230203	4700	6.28	20231122	6010	-16.89	20230203	4700	6.28	20231122	0.17	N	030610	5000	5698 억	1238646	N	N	0	N	N
34	20231124	160404	57	100.00	KOSPI		금융업	N	N	N	N		N	4985	-5	5	-0.10	78477055	15735	188.83	4995	5010	4980	6480	3495	4990	4987.42	1.09	0	5040	5015	4995	4970	4950	5027	4982	5698	1490	5000	3590	5	1	113962961	5681	7.44	0.21	12	0.01	670.00	24248.00	6010	20230203	-17.05	4700	20231122	6.06	6010	-17.05	20230203	4700	6.06	20231122	6010	-17.05	20230203	4700	6.06	20231122	0.16	N	030610	5000	5698 억	1237252	N	N	0	N	N
35	20231124	150409	57	100.00	KOSPI		금융업	N	N	N	N		N	4985	-5	5	-0.10	68698440	13772	165.27	4995	5010	4980	6480	3495	4990	4988.27	1.09	32	5040	5015	4995	4970	4950	5027	4982	5698	1490	5000	3590	5	1	113962961	5681	7.44	0.21	12	0.01	670.00	24248.00	6010	20230203	-17.05	4700	20231122	6.06	6010	-17.05	20230203	4700	6.06	20231122	6010	-17.05	20230203	4700	6.06	20231122	0.16	N	030610	5000	5698 억	1237252	N	N	0	N	N
36	20231124	140410	57	100.00	KOSPI		금융업	N	N	N	N		N	4985	-5	5	-0.10	26230580	5254	63.05	4995	5010	4980	6480	3495	4990	4992.50	1.09	-268	5040	5015	4995	4970	4950	5027	4982	5698	1490	5000	3590	5	1	113962961	5681	7.44	0.21	12	0.00	670.00	24248.00	6010	20230203	-17.05	4700	20231122	6.06	6010	-17.05	20230203	4700	6.06	20231122	6010	-17.05	20230203	4700	6.06	20231122	0.16	N	030610	5000	5698 억	1237252	N	N	0	N	N
37	20231124	130408	57	100.00	KOSPI		금융업	N	N	N	N		N	4990	0	3	0.00	24824515	4972	59.67	4995	5010	4980	6480	3495	4990	4992.86	1.09	-55	5040	5015	4995	4970	4950	5027	4982	5698	1490	5000	3590	5	1	113962961	5687	7.45	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.97	4700	20231122	6.17	6010	-16.97	20230203	4700	6.17	20231122	6010	-16.97	20230203	4700	6.17	20231122	0.16	N	030610	5000	5698 억	1237252	N	N	0	N	N
38	20231124	120411	57	100.00	KOSPI		금융업	N	N	N	N		N	4995	5	2	0.10	22289295	4464	53.57	4995	5010	4980	6480	3495	4990	4993.12	1.09	16	5040	5015	4995	4970	4950	5027	4982	5698	1490	5000	3590	5	1	113962961	5692	7.46	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.89	4700	20231122	6.28	6010	-16.89	20230203	4700	6.28	20231122	6010	-16.89	20230203	4700	6.28	20231122	0.16	N	030610	5000	5698 억	1237252	N	N	0	N	N
39	20231124	110409	57	100.00	KOSPI		금융업	N	N	N	N		N	4990	0	3	0.00	12797330	2563	30.76	4995	5010	4980	6480	3495	4990	4993.11	1.09	161	5040	5015	4995	4970	4950	5027	4982	5698	1490	5000	3590	5	1	113962961	5687	7.45	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.97	4700	20231122	6.17	6010	-16.97	20230203	4700	6.17	20231122	6010	-16.97	20230203	4700	6.17	20231122	0.16	N	030610	5000	5698 억	1237252	N	N	0	N	N
40	20231124	100407	57	100.00	KOSPI		금융업	N	N	N	N		N	4990	0	3	0.00	6127215	1228	14.74	4995	5000	4980	6480	3495	4990	4989.59	1.09	-12	5040	5015	4995	4970	4950	5027	4982	5698	1490	5000	3590	5	1	113962961	5687	7.45	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.97	4700	20231122	6.17	6010	-16.97	20230203	4700	6.17	20231122	6010	-16.97	20230203	4700	6.17	20231122	0.16	N	030610	5000	5698 억	1237252	N	N	0	N	N
41	20231124	090408	57	100.00	KOSPI		금융업	N	N	N	N		N	4985	-5	5	-0.10	823285	165	1.98	4995	4995	4985	6480	3495	4990	4989.61	1.09	-151	5040	5015	4995	4970	4950	5027	4982	5698	1490	5000	3590	5	1	113962961	5681	7.44	0.21	12	0.00	670.00	24248.00	6010	20230203	-17.05	4700	20231122	6.06	6010	-17.05	20230203	4700	6.06	20231122	6010	-17.05	20230203	4700	6.06	20231122	0.16	N	030610	5000	5698 억	1237252	N	N	0	N	N
42	20231123	160403	57	100.00	KOSPI		금융업	N	N	N	N		N	4990	0	3	0.00	41612315	8332	24.60	4975	5020	4975	6480	3495	4990	4994.28	1.09	12	5210	5100	4900	4790	4590	5000	4690	5698	1490	5000	3590	5	1	113962961	5687	7.45	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.97	4700	20231122	6.17	6010	-16.97	20230203	4700	6.17	20231122	6010	-16.97	20230203	4700	6.17	20231122	0.15	N	030610	5000	5698 억	1237362	N	N	5	N	N
43	20231123	150417	57	100.00	KOSPI		금융업	N	N	N	N		N	4995	5	2	0.10	37684740	7545	22.28	4975	5020	4975	6480	3495	4990	4994.66	1.09	-180	5210	5100	4900	4790	4590	5000	4690	5698	1490	5000	3590	5	1	113962961	5692	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.89	4700	20231122	6.28	6010	-16.89	20230203	4700	6.28	20231122	6010	-16.89	20230203	4700	6.28	20231122	0.15	N	030610	5000	5698 억	1237362	N	N	5	N	N
44	20231123	140411	57	100.00	KOSPI		금융업	N	N	N	N		N	5000	10	2	0.20	36435955	7295	21.54	4975	5020	4975	6480	3495	4990	4994.65	1.09	-30	5210	5100	4900	4790	4590	5000	4690	5698	1490	5000	3590	10	1	113962961	5698	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.81	4700	20231122	6.38	6010	-16.81	20230203	4700	6.38	20231122	6010	-16.81	20230203	4700	6.38	20231122	0.15	N	030610	5000	5698 억	1237362	N	N	5	N	N
45	20231123	130414	57	100.00	KOSPI		금융업	N	N	N	N		N	4990	0	3	0.00	26316740	5269	15.56	4975	5020	4975	6480	3495	4990	4994.64	1.09	-14	5210	5100	4900	4790	4590	5000	4690	5698	1490	5000	3590	5	1	113962961	5687	7.45	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.97	4700	20231122	6.17	6010	-16.97	20230203	4700	6.17	20231122	6010	-16.97	20230203	4700	6.17	20231122	0.15	N	030610	5000	5698 억	1237362	N	N	5	N	N
46	20231123	120408	57	100.00	KOSPI		금융업	N	N	N	N		N	4995	5	2	0.10	18860735	3775	11.15	4975	5020	4975	6480	3495	4990	4996.22	1.09	-8	5210	5100	4900	4790	4590	5000	4690	5698	1490	5000	3590	5	1	113962961	5692	7.46	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.89	4700	20231122	6.28	6010	-16.89	20230203	4700	6.28	20231122	6010	-16.89	20230203	4700	6.28	20231122	0.15	N	030610	5000	5698 억	1237362	N	N	5	N	N
47	20231123	110416	57	100.00	KOSPI		금융업	N	N	N	N		N	5000	10	2	0.20	11907175	2384	7.04	4975	5020	4975	6480	3495	4990	4994.62	1.09	-12	5210	5100	4900	4790	4590	5000	4690	5698	1490	5000	3590	10	1	113962961	5698	7.46	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.81	4700	20231122	6.38	6010	-16.81	20230203	4700	6.38	20231122	6010	-16.81	20230203	4700	6.38	20231122	0.15	N	030610	5000	5698 억	1237362	N	N	5	N	N
48	20231123	100409	57	100.00	KOSPI		금융업	N	N	N	N		N	4990	0	3	0.00	5096090	1021	3.01	4975	5020	4975	6480	3495	4990	4991.27	1.09	-324	5210	5100	4900	4790	4590	5000	4690	5698	1490	5000	3590	5	1	113962961	5687	7.45	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.97	4700	20231122	6.17	6010	-16.97	20230203	4700	6.17	20231122	6010	-16.97	20230203	4700	6.17	20231122	0.15	N	030610	5000	5698 억	1237362	N	N	5	N	N
49	20231123	090405	57	100.00	KOSPI		금융업	N	N	N	N		N	5010	20	2	0.40	1191050	238	0.70	4975	5020	4975	6480	3495	4990	5004.41	1.09	0	5210	5100	4900	4790	4590	5000	4690	5698	1490	5000	3590	10	1	113962961	5710	7.48	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.64	4700	20231122	6.60	6010	-16.64	20230203	4700	6.60	20231122	6010	-16.64	20230203	4700	6.60	20231122	0.15	N	030610	5000	5698 억	1237362	N	N	5	N	N
50	20231122	160355	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	4990	-30	5	-0.60	168011815	33856	102.84	5010	5010	4700	6520	3520	5020	4962.54	1.08	2437	5060	5040	5010	4990	4960	5050	5000	5698	1500	5000	3610	5	1	113962961	5687	7.45	0.21	12	0.03	670.00	24248.00	6010	20230203	-16.97	4700	20231122	6.17	6010	-16.97	20230203	4700	6.17	20231122	6010	-16.97	20230203	4700	6.17	20231122	0.15	N	030610	5000	5698 억	1234946	N	N	5	N	N
51	20231122	150403	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	4985	-35	5	-0.70	164341130	33119	100.60	5010	5010	4700	6520	3520	5020	4962.14	1.08	2792	5060	5040	5010	4990	4960	5050	5000	5698	1500	5000	3610	5	1	113962961	5681	7.44	0.21	12	0.03	670.00	24248.00	6010	20230203	-17.05	4700	20231122	6.06	6010	-17.05	20230203	4700	6.06	20231122	6010	-17.05	20230203	4700	6.06	20231122	0.15	N	030610	5000	5698 억	1234946	N	N	7	N	N
52	20231122	140357	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	4990	-30	5	-0.60	157640635	31776	96.52	5010	5010	4700	6520	3520	5020	4961.00	1.08	2782	5060	5040	5010	4990	4960	5050	5000	5698	1500	5000	3610	5	1	113962961	5687	7.45	0.21	12	0.03	670.00	24248.00	6010	20230203	-16.97	4700	20231122	6.17	6010	-16.97	20230203	4700	6.17	20231122	6010	-16.97	20230203	4700	6.17	20231122	0.15	N	030610	5000	5698 억	1234946	N	N	7	N	N
53	20231122	130411	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	4990	-30	5	-0.60	148059045	29854	90.69	5010	5010	4700	6520	3520	5020	4959.44	1.08	1925	5060	5040	5010	4990	4960	5050	5000	5698	1500	5000	3610	5	1	113962961	5687	7.45	0.21	12	0.03	670.00	24248.00	6010	20230203	-16.97	4700	20231122	6.17	6010	-16.97	20230203	4700	6.17	20231122	6010	-16.97	20230203	4700	6.17	20231122	0.15	N	030610	5000	5698 억	1234946	N	N	7	N	N
54	20231122	120413	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	4985	-35	5	-0.70	142957075	28831	87.58	5010	5010	4700	6520	3520	5020	4958.45	1.08	1332	5060	5040	5010	4990	4960	5050	5000	5698	1500	5000	3610	5	1	113962961	5681	7.44	0.21	12	0.03	670.00	24248.00	6010	20230203	-17.05	4700	20231122	6.06	6010	-17.05	20230203	4700	6.06	20231122	6010	-17.05	20230203	4700	6.06	20231122	0.15	N	030610	5000	5698 억	1234946	N	N	7	N	N
55	20231122	110427	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	4990	-30	5	-0.60	139627120	28163	85.55	5010	5010	4700	6520	3520	5020	4957.82	1.08	949	5060	5040	5010	4990	4960	5050	5000	5698	1500	5000	3610	5	1	113962961	5687	7.45	0.21	12	0.02	670.00	24248.00	6010	20230203	-16.97	4700	20231122	6.17	6010	-16.97	20230203	4700	6.17	20231122	6010	-16.97	20230203	4700	6.17	20231122	0.15	N	030610	5000	5698 억	1234946	N	N	7	N	N
56	20231122	100418	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	4950	-70	5	-1.39	135310435	27296	82.92	5010	5010	4700	6520	3520	5020	4957.15	1.08	571	5060	5040	5010	4990	4960	5050	5000	5698	1500	5000	3610	5	1	113962961	5641	7.39	0.20	12	0.02	670.00	24248.00	6010	20230203	-17.64	4700	20231122	5.32	6010	-17.64	20230203	4700	5.32	20231122	6010	-17.64	20230203	4700	5.32	20231122	0.15	N	030610	5000	5698 억	1234946	N	N	7	N	N
57	20231122	090357	57	100.00	KOSPI		금융업	N	N	N	N		N	4990	-30	5	-0.60	1532410	307	0.93	5010	5010	4990	6520	3520	5020	4991.56	1.08	-66	5060	5040	5010	4990	4960	5050	5000	5698	1500	5000	3610	5	1	113962961	5687	7.45	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.97	4790	20231031	4.18	6010	-16.97	20230203	4790	4.18	20231031	6010	-16.97	20230203	4790	4.18	20231031	0.15	N	030610	5000	5698 억	1234946	N	N	7	N	N
58	20231121	160401	57	100.00	KOSPI		금융업	N	N	N	N		N	5020	25	2	0.50	164854570	32901	184.44	4980	5030	4980	6490	3500	4995	5010.57	1.08	3040	5048	5021	4983	4956	4918	5035	4970	5698	1495	5000	3590	10	1	113962961	5721	7.49	0.21	12	0.03	670.00	24248.00	6010	20230203	-16.47	4790	20231031	4.80	6010	-16.47	20230203	4790	4.80	20231031	6010	-16.47	20230203	4790	4.80	20231031	0.15	N	030610	5000	5698 억	1231542	N	N	7	N	N
59	20231121	150401	57	100.00	KOSPI		금융업	N	N	N	N		N	5000	5	2	0.10	157589980	31450	176.31	4980	5030	4980	6490	3500	4995	5010.81	1.08	3090	5048	5021	4983	4956	4918	5035	4970	5698	1495	5000	3590	10	1	113962961	5698	7.46	0.21	12	0.03	670.00	24248.00	6010	20230203	-16.81	4790	20231031	4.38	6010	-16.81	20230203	4790	4.38	20231031	6010	-16.81	20230203	4790	4.38	20231031	0.15	N	030610	5000	5698 억	1231542	N	N	20	N	N
60	20231121	140355	57	100.00	KOSPI		금융업	N	N	N	N		N	5000	5	2	0.10	151707360	30273	169.71	4980	5030	4980	6490	3500	4995	5011.31	1.08	2428	5048	5021	4983	4956	4918	5035	4970	5698	1495	5000	3590	10	1	113962961	5698	7.46	0.21	12	0.03	670.00	24248.00	6010	20230203	-16.81	4790	20231031	4.38	6010	-16.81	20230203	4790	4.38	20231031	6010	-16.81	20230203	4790	4.38	20231031	0.15	N	030610	5000	5698 억	1231542	N	N	20	N	N
61	20231121	130356	57	100.00	KOSPI		금융업	N	N	N	N		N	5000	5	2	0.10	138303210	27590	154.67	4980	5030	4980	6490	3500	4995	5012.80	1.08	2258	5048	5021	4983	4956	4918	5035	4970	5698	1495	5000	3590	10	1	113962961	5698	7.46	0.21	12	0.02	670.00	24248.00	6010	20230203	-16.81	4790	20231031	4.38	6010	-16.81	20230203	4790	4.38	20231031	6010	-16.81	20230203	4790	4.38	20231031	0.15	N	030610	5000	5698 억	1231542	N	N	20	N	N
62	20231121	120354	57	100.00	KOSPI		금융업	N	N	N	N		N	5000	5	2	0.10	133362175	26601	149.13	4980	5030	4980	6490	3500	4995	5013.43	1.08	2219	5048	5021	4983	4956	4918	5035	4970	5698	1495	5000	3590	10	1	113962961	5698	7.46	0.21	12	0.02	670.00	24248.00	6010	20230203	-16.81	4790	20231031	4.38	6010	-16.81	20230203	4790	4.38	20231031	6010	-16.81	20230203	4790	4.38	20231031	0.15	N	030610	5000	5698 억	1231542	N	N	20	N	N
63	20231121	110354	57	100.00	KOSPI		금융업	N	N	N	N		N	5020	25	2	0.50	126291575	25187	141.20	4980	5030	4980	6490	3500	4995	5014.16	1.08	1479	5048	5021	4983	4956	4918	5035	4970	5698	1495	5000	3590	10	1	113962961	5721	7.49	0.21	12	0.02	670.00	24248.00	6010	20230203	-16.47	4790	20231031	4.80	6010	-16.47	20230203	4790	4.80	20231031	6010	-16.47	20230203	4790	4.80	20231031	0.15	N	030610	5000	5698 억	1231542	N	N	20	N	N
64	20231121	100346	57	100.00	KOSPI		금융업	N	N	N	N		N	5000	5	2	0.10	27126350	5428	30.43	4980	5020	4980	6490	3500	4995	4997.49	1.08	1378	5048	5021	4983	4956	4918	5035	4970	5698	1495	5000	3590	10	1	113962961	5698	7.46	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.81	4790	20231031	4.38	6010	-16.81	20230203	4790	4.38	20231031	6010	-16.81	20230203	4790	4.38	20231031	0.15	N	030610	5000	5698 억	1231542	N	N	20	N	N
65	20231121	090351	57	100.00	KOSPI		금융업	N	N	N	N		N	5000	5	2	0.10	953980	191	1.07	4980	5000	4980	6490	3500	4995	4994.66	1.08	0	5048	5021	4983	4956	4918	5035	4970	5698	1495	5000	3590	10	1	113962961	5698	7.46	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.81	4790	20231031	4.38	6010	-16.81	20230203	4790	4.38	20231031	6010	-16.81	20230203	4790	4.38	20231031	0.15	N	030610	5000	5698 억	1231542	N	N	20	N	N
66	20231120	160352	57	100.00	KOSPI		금융업	N	N	N	N		N	4995	15	2	0.30	88825060	17831	122.09	4980	5010	4945	6470	3490	4980	4981.37	1.08	723	5070	5025	4985	4940	4900	5005	4920	5698	1490	5000	3580	5	1	113962961	5692	7.46	0.21	12	0.02	670.00	24248.00	6010	20230203	-16.89	4790	20231031	4.28	6010	-16.89	20230203	4790	4.28	20231031	6010	-16.89	20230203	4790	4.28	20231031	0.15	N	030610	5000	5698 억	1230819	N	N	20	N	N
67	20231120	150355	57	100.00	KOSPI		금융업	N	N	N	N		N	5000	20	2	0.40	84549505	16975	116.23	4980	5010	4945	6470	3490	4980	4980.83	1.08	506	5070	5025	4985	4940	4900	5005	4920	5698	1490	5000	3580	10	1	113962961	5698	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.81	4790	20231031	4.38	6010	-16.81	20230203	4790	4.38	20231031	6010	-16.81	20230203	4790	4.38	20231031	0.15	N	030610	5000	5698 억	1230819	N	N	17	N	N
68	20231120	140355	57	100.00	KOSPI		금융업	N	N	N	N		N	5000	20	2	0.40	66738035	13415	91.85	4980	5000	4945	6470	3490	4980	4974.88	1.08	403	5070	5025	4985	4940	4900	5005	4920	5698	1490	5000	3580	10	1	113962961	5698	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.81	4790	20231031	4.38	6010	-16.81	20230203	4790	4.38	20231031	6010	-16.81	20230203	4790	4.38	20231031	0.15	N	030610	5000	5698 억	1230819	N	N	17	N	N
69	20231120	130352	57	100.00	KOSPI		금융업	N	N	N	N		N	4995	15	2	0.30	58275075	11719	80.24	4980	5000	4945	6470	3490	4980	4972.70	1.08	219	5070	5025	4985	4940	4900	5005	4920	5698	1490	5000	3580	5	1	113962961	5692	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.89	4790	20231031	4.28	6010	-16.89	20230203	4790	4.28	20231031	6010	-16.89	20230203	4790	4.28	20231031	0.15	N	030610	5000	5698 억	1230819	N	N	17	N	N
70	20231120	120352	57	100.00	KOSPI		금융업	N	N	N	N		N	4980	0	3	0.00	44406360	8935	61.18	4980	5000	4945	6470	3490	4980	4969.93	1.08	194	5070	5025	4985	4940	4900	5005	4920	5698	1490	5000	3580	5	1	113962961	5675	7.43	0.21	12	0.01	670.00	24248.00	6010	20230203	-17.14	4790	20231031	3.97	6010	-17.14	20230203	4790	3.97	20231031	6010	-17.14	20230203	4790	3.97	20231031	0.15	N	030610	5000	5698 억	1230819	N	N	17	N	N
71	20231120	110351	57	100.00	KOSPI		금융업	N	N	N	N		N	4980	0	3	0.00	33474290	6737	46.13	4980	5000	4945	6470	3490	4980	4968.72	1.08	-77	5070	5025	4985	4940	4900	5005	4920	5698	1490	5000	3580	5	1	113962961	5675	7.43	0.21	12	0.01	670.00	24248.00	6010	20230203	-17.14	4790	20231031	3.97	6010	-17.14	20230203	4790	3.97	20231031	6010	-17.14	20230203	4790	3.97	20231031	0.15	N	030610	5000	5698 억	1230819	N	N	17	N	N
72	20231120	100351	57	100.00	KOSPI		금융업	N	N	N	N		N	4985	5	2	0.10	22733230	4578	31.35	4980	5000	4945	6470	3490	4980	4965.76	1.08	-127	5070	5025	4985	4940	4900	5005	4920	5698	1490	5000	3580	5	1	113962961	5681	7.44	0.21	12	0.00	670.00	24248.00	6010	20230203	-17.05	4790	20231031	4.07	6010	-17.05	20230203	4790	4.07	20231031	6010	-17.05	20230203	4790	4.07	20231031	0.15	N	030610	5000	5698 억	1230819	N	N	17	N	N
73	20231120	090354	57	100.00	KOSPI		금융업	N	N	N	N		N	4980	0	3	0.00	2365500	475	3.25	4980	4980	4980	6470	3490	4980	4980.00	1.08	-79	5070	5025	4985	4940	4900	5005	4920	5698	1490	5000	3580	5	1	113962961	5675	7.43	0.21	12	0.00	670.00	24248.00	6010	20230203	-17.14	4790	20231031	3.97	6010	-17.14	20230203	4790	3.97	20231031	6010	-17.14	20230203	4790	3.97	20231031	0.15	N	030610	5000	5698 억	1230819	N	N	17	N	N
74	20231117	160400	57	100.00	KOSPI		금융업	N	N	N	N		N	4980	-5	5	-0.10	72492370	14605	201.28	5000	5030	4945	6480	3490	4985	4963.53	1.08	1005	5041	5012	4991	4962	4941	5002	4952	5698	1495	5000	3580	5	1	113962961	5675	7.43	0.21	12	0.01	670.00	24248.00	6010	20230203	-17.14	4790	20231031	3.97	6010	-17.14	20230203	4790	3.97	20231031	6010	-17.14	20230203	4790	3.97	20231031	0.14	N	030610	5000	5698 억	1229501	N	N	17	N	N
75	20231117	150403	57	100.00	KOSPI		금융업	N	N	N	N		N	4965	-20	5	-0.40	69933705	14091	194.20	5000	5030	4945	6480	3490	4985	4963.01	1.08	1427	5041	5012	4991	4962	4941	5002	4952	5698	1495	5000	3580	5	1	113962961	5658	7.41	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.39	4790	20231031	3.65	6010	-17.39	20230203	4790	3.65	20231031	6010	-17.39	20230203	4790	3.65	20231031	0.14	N	030610	5000	5698 억	1229501	N	N	0	N	N
76	20231117	140402	57	100.00	KOSPI		금융업	N	N	N	N		N	4950	-35	5	-0.70	61816535	12453	171.62	5000	5030	4945	6480	3490	4985	4963.99	1.08	1142	5041	5012	4991	4962	4941	5002	4952	5698	1495	5000	3580	5	1	113962961	5641	7.39	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.64	4790	20231031	3.34	6010	-17.64	20230203	4790	3.34	20231031	6010	-17.64	20230203	4790	3.34	20231031	0.14	N	030610	5000	5698 억	1229501	N	N	0	N	N
77	20231117	130400	57	100.00	KOSPI		금융업	N	N	N	N		N	4990	5	2	0.10	19339950	3885	53.54	5000	5030	4960	6480	3490	4985	4978.11	1.08	30	5041	5012	4991	4962	4941	5002	4952	5698	1495	5000	3580	5	1	113962961	5687	7.45	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.97	4790	20231031	4.18	6010	-16.97	20230203	4790	4.18	20231031	6010	-16.97	20230203	4790	4.18	20231031	0.14	N	030610	5000	5698 억	1229501	N	N	0	N	N
78	20231117	120400	57	100.00	KOSPI		금융업	N	N	N	N		N	4985	0	3	0.00	15151780	3045	41.97	5000	5030	4960	6480	3490	4985	4975.95	1.08	30	5041	5012	4991	4962	4941	5002	4952	5698	1495	5000	3580	5	1	113962961	5681	7.44	0.21	12	0.00	670.00	24248.00	6010	20230203	-17.05	4790	20231031	4.07	6010	-17.05	20230203	4790	4.07	20231031	6010	-17.05	20230203	4790	4.07	20231031	0.14	N	030610	5000	5698 억	1229501	N	N	0	N	N
79	20231117	110402	57	100.00	KOSPI		금융업	N	N	N	N		N	4980	-5	5	-0.10	14728855	2960	40.79	5000	5030	4960	6480	3490	4985	4975.96	1.08	30	5041	5012	4991	4962	4941	5002	4952	5698	1495	5000	3580	5	1	113962961	5675	7.43	0.21	12	0.00	670.00	24248.00	6010	20230203	-17.14	4790	20231031	3.97	6010	-17.14	20230203	4790	3.97	20231031	6010	-17.14	20230203	4790	3.97	20231031	0.14	N	030610	5000	5698 억	1229501	N	N	0	N	N
80	20231117	100401	57	100.00	KOSPI		금융업	N	N	N	N		N	4980	-5	5	-0.10	8359255	1681	23.17	5000	5030	4960	6480	3490	4985	4972.79	1.08	22	5041	5012	4991	4962	4941	5002	4952	5698	1495	5000	3580	5	1	113962961	5675	7.43	0.21	12	0.00	670.00	24248.00	6010	20230203	-17.14	4790	20231031	3.97	6010	-17.14	20230203	4790	3.97	20231031	6010	-17.14	20230203	4790	3.97	20231031	0.14	N	030610	5000	5698 억	1229501	N	N	0	N	N
81	20231117	090402	57	100.00	KOSPI		금융업	N	N	N	N		N	4975	-10	5	-0.20	736835	148	2.04	5000	5030	4975	6480	3490	4985	4978.61	1.08	23	5041	5012	4991	4962	4941	5002	4952	5698	1495	5000	3580	5	1	113962961	5670	7.43	0.21	12	0.00	670.00	24248.00	6010	20230203	-17.22	4790	20231031	3.86	6010	-17.22	20230203	4790	3.86	20231031	6010	-17.22	20230203	4790	3.86	20231031	0.14	N	030610	5000	5698 억	1229501	N	N	0	N	N
82	20231116	160400	57	100.00	KOSPI		금융업	N	N	N	N		N	4995	0	3	0.00	34832485	6981	12.53	4995	5020	4970	6490	3500	4995	4989.61	1.08	-252	5035	5015	5000	4980	4965	5007	4972	5698	1495	5000	3590	5	1	113962961	5692	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.89	4790	20231031	4.28	6010	-16.89	20230203	4790	4.28	20231031	6010	-16.89	20230203	4790	4.28	20231031	0.14	N	030610	5000	5698 억	1229765	N	N	0	N	N
83	20231116	150359	57	100.00	KOSPI		금융업	N	N	N	N		N	4985	-10	5	-0.20	30142535	6041	10.85	4995	5020	4970	6490	3500	4995	4989.66	1.08	-993	5035	5015	5000	4980	4965	5007	4972	5698	1495	5000	3590	5	1	113962961	5681	7.44	0.21	12	0.01	670.00	24248.00	6010	20230203	-17.05	4790	20231031	4.07	6010	-17.05	20230203	4790	4.07	20231031	6010	-17.05	20230203	4790	4.07	20231031	0.14	N	030610	5000	5698 억	1229765	N	N	0	N	N
84	20231116	140353	57	100.00	KOSPI		금융업	N	N	N	N		N	4985	-10	5	-0.20	25545060	5119	9.19	4995	5020	4970	6490	3500	4995	4990.24	1.08	-815	5035	5015	5000	4980	4965	5007	4972	5698	1495	5000	3590	5	1	113962961	5681	7.44	0.21	12	0.00	670.00	24248.00	6010	20230203	-17.05	4790	20231031	4.07	6010	-17.05	20230203	4790	4.07	20231031	6010	-17.05	20230203	4790	4.07	20231031	0.14	N	030610	5000	5698 억	1229765	N	N	0	N	N
85	20231116	130400	57	100.00	KOSPI		금융업	N	N	N	N		N	4990	-5	5	-0.10	9310895	1865	3.35	4995	5020	4970	6490	3500	4995	4992.44	1.08	-338	5035	5015	5000	4980	4965	5007	4972	5698	1495	5000	3590	5	1	113962961	5687	7.45	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.97	4790	20231031	4.18	6010	-16.97	20230203	4790	4.18	20231031	6010	-16.97	20230203	4790	4.18	20231031	0.14	N	030610	5000	5698 억	1229765	N	N	0	N	N
86	20231116	120401	57	100.00	KOSPI		금융업	N	N	N	N		N	4995	0	3	0.00	8298730	1662	2.98	4995	5020	4970	6490	3500	4995	4993.22	1.08	-342	5035	5015	5000	4980	4965	5007	4972	5698	1495	5000	3590	5	1	113962961	5692	7.46	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.89	4790	20231031	4.28	6010	-16.89	20230203	4790	4.28	20231031	6010	-16.89	20230203	4790	4.28	20231031	0.14	N	030610	5000	5698 억	1229765	N	N	0	N	N
87	20231116	110358	57	100.00	KOSPI		금융업	N	N	N	N		N	4995	0	3	0.00	4494315	899	1.61	4995	5020	4995	6490	3500	4995	4999.24	1.08	62	5035	5015	5000	4980	4965	5007	4972	5698	1495	5000	3590	5	1	113962961	5692	7.46	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.89	4790	20231031	4.28	6010	-16.89	20230203	4790	4.28	20231031	6010	-16.89	20230203	4790	4.28	20231031	0.14	N	030610	5000	5698 억	1229765	N	N	0	N	N
88	20231116	100357	57	100.00	KOSPI		금융업	N	N	N	N		N	5020	25	2	0.50	64960	13	0.02	4995	5020	4995	6490	3500	4995	4996.92	1.08	0	5035	5015	5000	4980	4965	5007	4972	5698	1495	5000	3590	10	1	113962961	5721	7.49	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.47	4790	20231031	4.80	6010	-16.47	20230203	4790	4.80	20231031	6010	-16.47	20230203	4790	4.80	20231031	0.14	N	030610	5000	5698 억	1229765	N	N	0	N	N
89	20231116	090356	57	100.00	KOSPI		금융업	N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	6490	3500	4995	0.00	1.08	0	5035	5015	5000	4980	4965	5007	4972	5698	1495	5000	3590	5	1	113962961	5692	7.46	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.89	4790	20231031	4.28	6010	-16.89	20230203	4790	4.28	20231031	6010	-16.89	20230203	4790	4.28	20231031	0.14	N	030610	5000	5698 억	1229765	N	N	0	N	N
90	20231115	160338	57	100.00	KOSPI		금융업	N	N	N	N		N	4995	20	2	0.40	278380555	55698	548.69	5000	5020	4985	6460	3485	4975	4998.05	1.07	7623	5011	4992	4966	4947	4921	5002	4957	5698	1485	5000	3580	5	1	113962961	5692	7.46	0.21	12	0.05	670.00	24248.00	6010	20230203	-16.89	4790	20231031	4.28	6010	-16.89	20230203	4790	4.28	20231031	6010	-16.89	20230203	4790	4.28	20231031	0.14	N	030610	5000	5698 억	1219594	N	N	46	N	N
91	20231115	150402	57	100.00	KOSPI		금융업	N	N	N	N		N	4990	15	2	0.30	267318390	53482	526.86	5000	5020	4985	6460	3485	4975	4998.29	1.07	7671	5011	4992	4966	4947	4921	5002	4957	5698	1485	5000	3580	5	1	113962961	5687	7.45	0.21	12	0.05	670.00	24248.00	6010	20230203	-16.97	4790	20231031	4.18	6010	-16.97	20230203	4790	4.18	20231031	6010	-16.97	20230203	4790	4.18	20231031	0.14	N	030610	5000	5698 억	1219594	N	N	46	N	N
92	20231115	140405	57	100.00	KOSPI		금융업	N	N	N	N		N	4995	20	2	0.40	251055575	50225	494.78	5000	5020	4985	6460	3485	4975	4998.62	1.07	7798	5011	4992	4966	4947	4921	5002	4957	5698	1485	5000	3580	5	1	113962961	5692	7.46	0.21	12	0.04	670.00	24248.00	6010	20230203	-16.89	4790	20231031	4.28	6010	-16.89	20230203	4790	4.28	20231031	6010	-16.89	20230203	4790	4.28	20231031	0.14	N	030610	5000	5698 억	1219594	N	N	46	N	N
93	20231115	130404	57	100.00	KOSPI		금융업	N	N	N	N		N	5000	25	2	0.50	224206530	44848	441.81	5000	5020	4985	6460	3485	4975	4999.25	1.07	8375	5011	4992	4966	4947	4921	5002	4957	5698	1485	5000	3580	10	1	113962961	5698	7.46	0.21	12	0.04	670.00	24248.00	6010	20230203	-16.81	4790	20231031	4.38	6010	-16.81	20230203	4790	4.38	20231031	6010	-16.81	20230203	4790	4.38	20231031	0.14	N	030610	5000	5698 억	1219594	N	N	46	N	N
94	20231115	120405	57	100.00	KOSPI		금융업	N	N	N	N		N	5010	35	2	0.70	174898475	34978	344.58	5000	5020	4985	6460	3485	4975	5000.24	1.07	8752	5011	4992	4966	4947	4921	5002	4957	5698	1485	5000	3580	10	1	113962961	5710	7.48	0.21	12	0.03	670.00	24248.00	6010	20230203	-16.64	4790	20231031	4.59	6010	-16.64	20230203	4790	4.59	20231031	6010	-16.64	20230203	4790	4.59	20231031	0.14	N	030610	5000	5698 억	1219594	N	N	46	N	N
95	20231115	110406	57	100.00	KOSPI		금융업	N	N	N	N		N	5010	35	2	0.70	166889055	33379	328.82	5000	5020	4985	6460	3485	4975	4999.82	1.07	9174	5011	4992	4966	4947	4921	5002	4957	5698	1485	5000	3580	10	1	113962961	5710	7.48	0.21	12	0.03	670.00	24248.00	6010	20230203	-16.64	4790	20231031	4.59	6010	-16.64	20230203	4790	4.59	20231031	6010	-16.64	20230203	4790	4.59	20231031	0.14	N	030610	5000	5698 억	1219594	N	N	46	N	N
96	20231115	100404	57	100.00	KOSPI		금융업	N	N	N	N		N	4995	20	2	0.40	42629920	8531	84.04	5000	5000	4985	6460	3485	4975	4997.06	1.07	-5	5011	4992	4966	4947	4921	5002	4957	5698	1485	5000	3580	5	1	113962961	5692	7.46	0.21	12	0.01	670.00	24248.00	6010	20230203	-16.89	4790	20231031	4.28	6010	-16.89	20230203	4790	4.28	20231031	6010	-16.89	20230203	4790	4.28	20231031	0.14	N	030610	5000	5698 억	1219594	N	N	46	N	N
97	20231115	090400	57	100.00	KOSPI		금융업	N	N	N	N		N	5000	25	2	0.50	2260000	452	4.45	5000	5000	5000	6460	3485	4975	5000.00	1.07	0	5011	4992	4966	4947	4921	5002	4957	5698	1485	5000	3580	10	1	113962961	5698	7.46	0.21	12	0.00	670.00	24248.00	6010	20230203	-16.81	4790	20231031	4.38	6010	-16.81	20230203	4790	4.38	20231031	6010	-16.81	20230203	4790	4.38	20231031	0.14	N	030610	5000	5698 억	1219594	N	N	46	N	N
98	20231114	160358	57	100.00	KOSPI		금융업	N	N	N	N		N	4975	35	2	0.71	50344205	10118	18.21	4940	4985	4940	6420	3460	4940	4975.71	1.07	-806	5020	4980	4955	4915	4890	5000	4935	5698	1480	5000	3550	5	1	113962961	5670	7.43	0.21	12	0.01	670.00	24248.00	6010	20230203	-17.22	4790	20231031	3.86	6010	-17.22	20230203	4790	3.86	20231031	6010	-17.22	20230203	4790	3.86	20231031	0.15	N	030610	5000	5698 억	1220371	N	N	46	N	N
99	20231114	150359	57	100.00	KOSPI		금융업	N	N	N	N		N	4985	45	2	0.91	46733200	9393	16.90	4940	4985	4940	6420	3460	4940	4975.32	1.07	-1132	5020	4980	4955	4915	4890	5000	4935	5698	1480	5000	3550	5	1	113962961	5681	7.44	0.21	12	0.01	670.00	24248.00	6010	20230203	-17.05	4790	20231031	4.07	6010	-17.05	20230203	4790	4.07	20231031	6010	-17.05	20230203	4790	4.07	20231031	0.15	N	030610	5000	5698 억	1220371	N	N	75	N	N
100	20231114	140400	57	100.00	KOSPI		금융업	N	N	N	N		N	4975	35	2	0.71	33776755	6792	12.22	4940	4985	4940	6420	3460	4940	4973.02	1.07	-1258	5020	4980	4955	4915	4890	5000	4935	5698	1480	5000	3550	5	1	113962961	5670	7.43	0.21	12	0.01	670.00	24248.00	6010	20230203	-17.22	4790	20231031	3.86	6010	-17.22	20230203	4790	3.86	20231031	6010	-17.22	20230203	4790	3.86	20231031	0.15	N	030610	5000	5698 억	1220371	N	N	75	N	N
101	20231114	130400	57	100.00	KOSPI		금융업	N	N	N	N		N	4970	30	2	0.61	30126120	6058	10.90	4940	4985	4940	6420	3460	4940	4972.95	1.07	-1228	5020	4980	4955	4915	4890	5000	4935	5698	1480	5000	3550	5	1	113962961	5664	7.42	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.30	4790	20231031	3.76	6010	-17.30	20230203	4790	3.76	20231031	6010	-17.30	20230203	4790	3.76	20231031	0.15	N	030610	5000	5698 억	1220371	N	N	75	N	N
102	20231114	120359	57	100.00	KOSPI		금융업	N	N	N	N		N	4975	35	2	0.71	24524420	4932	8.87	4940	4985	4940	6420	3460	4940	4972.51	1.07	-1185	5020	4980	4955	4915	4890	5000	4935	5698	1480	5000	3550	5	1	113962961	5670	7.43	0.21	12	0.00	670.00	24248.00	6010	20230203	-17.22	4790	20231031	3.86	6010	-17.22	20230203	4790	3.86	20231031	6010	-17.22	20230203	4790	3.86	20231031	0.15	N	030610	5000	5698 억	1220371	N	N	75	N	N
103	20231114	110403	57	100.00	KOSPI		금융업	N	N	N	N		N	4980	40	2	0.81	19219015	3865	6.95	4940	4985	4940	6420	3460	4940	4972.58	1.07	-706	5020	4980	4955	4915	4890	5000	4935	5698	1480	5000	3550	5	1	113962961	5675	7.43	0.21	12	0.00	670.00	24248.00	6010	20230203	-17.14	4790	20231031	3.97	6010	-17.14	20230203	4790	3.97	20231031	6010	-17.14	20230203	4790	3.97	20231031	0.15	N	030610	5000	5698 억	1220371	N	N	75	N	N
104	20231114	100400	57	100.00	KOSPI		금융업	N	N	N	N		N	4985	45	2	0.91	12374825	2488	4.48	4940	4985	4940	6420	3460	4940	4973.80	1.07	29	5020	4980	4955	4915	4890	5000	4935	5698	1480	5000	3550	5	1	113962961	5681	7.44	0.21	12	0.00	670.00	24248.00	6010	20230203	-17.05	4790	20231031	4.07	6010	-17.05	20230203	4790	4.07	20231031	6010	-17.05	20230203	4790	4.07	20231031	0.15	N	030610	5000	5698 억	1220371	N	N	75	N	N
105	20231114	090356	57	100.00	KOSPI		금융업	N	N	N	N		N	4960	20	2	0.40	1918740	388	0.70	4940	4960	4940	6420	3460	4940	4945.21	1.07	-1	5020	4980	4955	4915	4890	5000	4935	5698	1480	5000	3550	5	1	113962961	5653	7.40	0.20	12	0.00	670.00	24248.00	6010	20230203	-17.47	4790	20231031	3.55	6010	-17.47	20230203	4790	3.55	20231031	6010	-17.47	20230203	4790	3.55	20231031	0.15	N	030610	5000	5698 억	1220371	N	N	75	N	N
106	20231113	160354	57	100.00	KOSPI		금융업	N	N	N	N		N	4940	-15	5	-0.30	275512600	55572	312.31	4930	4995	4930	6440	3470	4955	4957.78	1.06	8466	4998	4976	4938	4916	4878	4987	4927	5698	1485	5000	3560	5	1	113962961	5630	7.37	0.20	12	0.05	670.00	24248.00	6010	20230203	-17.80	4790	20231031	3.13	6010	-17.80	20230203	4790	3.13	20231031	6010	-17.80	20230203	4790	3.13	20231031	0.15	N	030610	5000	5698 억	1210122	N	N	75	N	N
107	20231113	150353	57	100.00	KOSPI		금융업	N	N	N	N		N	4935	-20	5	-0.40	271604985	54781	307.86	4930	4995	4930	6440	3470	4955	4958.01	1.06	8782	4998	4976	4938	4916	4878	4987	4927	5698	1485	5000	3560	5	1	113962961	5624	7.37	0.20	12	0.05	670.00	24248.00	6010	20230203	-17.89	4790	20231031	3.03	6010	-17.89	20230203	4790	3.03	20231031	6010	-17.89	20230203	4790	3.03	20231031	0.15	N	030610	5000	5698 억	1210122	N	N	182	N	N
108	20231113	140352	57	100.00	KOSPI		금융업	N	N	N	N		N	4940	-15	5	-0.30	250748300	50559	284.14	4930	4995	4930	6440	3470	4955	4959.52	1.06	9534	4998	4976	4938	4916	4878	4987	4927	5698	1485	5000	3560	5	1	113962961	5630	7.37	0.20	12	0.04	670.00	24248.00	6010	20230203	-17.80	4790	20231031	3.13	6010	-17.80	20230203	4790	3.13	20231031	6010	-17.80	20230203	4790	3.13	20231031	0.15	N	030610	5000	5698 억	1210122	N	N	182	N	N
109	20231113	130351	57	100.00	KOSPI		금융업	N	N	N	N		N	4950	-5	5	-0.10	235171685	47408	266.43	4930	4995	4930	6440	3470	4955	4960.59	1.06	10488	4998	4976	4938	4916	4878	4987	4927	5698	1485	5000	3560	5	1	113962961	5641	7.39	0.20	12	0.04	670.00	24248.00	6010	20230203	-17.64	4790	20231031	3.34	6010	-17.64	20230203	4790	3.34	20231031	6010	-17.64	20230203	4790	3.34	20231031	0.15	N	030610	5000	5698 억	1210122	N	N	182	N	N
110	20231113	120352	57	100.00	KOSPI		금융업	N	N	N	N		N	4945	-10	5	-0.20	210248390	42365	238.09	4930	4995	4930	6440	3470	4955	4962.79	1.06	11028	4998	4976	4938	4916	4878	4987	4927	5698	1485	5000	3560	5	1	113962961	5635	7.38	0.20	12	0.04	670.00	24248.00	6010	20230203	-17.72	4790	20231031	3.24	6010	-17.72	20230203	4790	3.24	20231031	6010	-17.72	20230203	4790	3.24	20231031	0.15	N	030610	5000	5698 억	1210122	N	N	182	N	N
111	20231113	110350	57	100.00	KOSPI		금융업	N	N	N	N		N	4975	20	2	0.40	72209500	14521	81.61	4930	4995	4930	6440	3470	4955	4972.76	1.06	7031	4998	4976	4938	4916	4878	4987	4927	5698	1485	5000	3560	5	1	113962961	5670	7.43	0.21	12	0.01	670.00	24248.00	6010	20230203	-17.22	4790	20231031	3.86	6010	-17.22	20230203	4790	3.86	20231031	6010	-17.22	20230203	4790	3.86	20231031	0.15	N	030610	5000	5698 억	1210122	N	N	182	N	N
112	20231113	100350	57	100.00	KOSPI		금융업	N	N	N	N		N	4975	20	2	0.40	35550400	7161	40.24	4930	4975	4930	6440	3470	4955	4964.45	1.06	3761	4998	4976	4938	4916	4878	4987	4927	5698	1485	5000	3560	5	1	113962961	5670	7.43	0.21	12	0.01	670.00	24248.00	6010	20230203	-17.22	4790	20231031	3.86	6010	-17.22	20230203	4790	3.86	20231031	6010	-17.22	20230203	4790	3.86	20231031	0.15	N	030610	5000	5698 억	1210122	N	N	182	N	N
113	20231113	090352	57	100.00	KOSPI		금융업	N	N	N	N		N	4955	0	3	0.00	512820	104	0.58	4930	4955	4930	6440	3470	4955	4930.96	1.06	0	4998	4976	4938	4916	4878	4987	4927	5698	1485	5000	3560	5	1	113962961	5647	7.40	0.20	12	0.00	670.00	24248.00	6010	20230203	-17.55	4790	20231031	3.44	6010	-17.55	20230203	4790	3.44	20231031	6010	-17.55	20230203	4790	3.44	20231031	0.15	N	030610	5000	5698 억	1210122	N	N	182	N	N
114	20231110	160354	57	100.00	KOSPI		금융업	N	N	N	N		N	4955	5	2	0.10	83060535	16884	91.29	4940	4960	4900	6430	3465	4950	4919.43	1.06	6044	5010	4980	4945	4915	4880	4995	4930	5698	1480	5000	3560	5	1	113962961	5647	7.40	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.55	4790	20231031	3.44	6010	-17.55	20230203	4790	3.44	20231031	6010	-17.55	20230203	4790	3.44	20231031	0.15	N	030610	5000	5698 억	1206504	N	N	182	N	N
115	20231110	150358	57	100.00	KOSPI		금융업	N	N	N	N		N	4960	10	2	0.20	74333480	15121	81.76	4940	4960	4900	6430	3465	4950	4915.91	1.06	5357	5010	4980	4945	4915	4880	4995	4930	5698	1480	5000	3560	5	1	113962961	5653	7.40	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.47	4790	20231031	3.55	6010	-17.47	20230203	4790	3.55	20231031	6010	-17.47	20230203	4790	3.55	20231031	0.15	N	030610	5000	5698 억	1206504	N	N	16	N	N
116	20231110	140354	57	100.00	KOSPI		금융업	N	N	N	N		N	4915	-35	5	-0.71	55050120	11210	60.61	4940	4940	4900	6430	3465	4950	4910.80	1.06	2908	5010	4980	4945	4915	4880	4995	4930	5698	1480	5000	3560	5	1	113962961	5601	7.34	0.20	12	0.01	670.00	24248.00	6010	20230203	-18.22	4790	20231031	2.61	6010	-18.22	20230203	4790	2.61	20231031	6010	-18.22	20230203	4790	2.61	20231031	0.15	N	030610	5000	5698 억	1206504	N	N	16	N	N
117	20231110	130356	57	100.00	KOSPI		금융업	N	N	N	N		N	4915	-35	5	-0.71	42748960	8706	47.07	4940	4940	4900	6430	3465	4950	4910.29	1.06	2909	5010	4980	4945	4915	4880	4995	4930	5698	1480	5000	3560	5	1	113962961	5601	7.34	0.20	12	0.01	670.00	24248.00	6010	20230203	-18.22	4790	20231031	2.61	6010	-18.22	20230203	4790	2.61	20231031	6010	-18.22	20230203	4790	2.61	20231031	0.15	N	030610	5000	5698 억	1206504	N	N	16	N	N
118	20231110	120355	57	100.00	KOSPI		금융업	N	N	N	N		N	4920	-30	5	-0.61	42002190	8554	46.25	4940	4940	4900	6430	3465	4950	4910.24	1.06	2909	5010	4980	4945	4915	4880	4995	4930	5698	1480	5000	3560	5	1	113962961	5607	7.34	0.20	12	0.01	670.00	24248.00	6010	20230203	-18.14	4790	20231031	2.71	6010	-18.14	20230203	4790	2.71	20231031	6010	-18.14	20230203	4790	2.71	20231031	0.15	N	030610	5000	5698 억	1206504	N	N	16	N	N
119	20231110	110353	57	100.00	KOSPI		금융업	N	N	N	N		N	4915	-35	5	-0.71	41829990	8519	46.06	4940	4940	4900	6430	3465	4950	4910.20	1.06	2909	5010	4980	4945	4915	4880	4995	4930	5698	1480	5000	3560	5	1	113962961	5601	7.34	0.20	12	0.01	670.00	24248.00	6010	20230203	-18.22	4790	20231031	2.61	6010	-18.22	20230203	4790	2.61	20231031	6010	-18.22	20230203	4790	2.61	20231031	0.15	N	030610	5000	5698 억	1206504	N	N	16	N	N
120	20231110	100355	57	100.00	KOSPI		금융업	N	N	N	N		N	4915	-35	5	-0.71	9813305	1998	10.80	4940	4940	4900	6430	3465	4950	4911.56	1.06	-199	5010	4980	4945	4915	4880	4995	4930	5698	1480	5000	3560	5	1	113962961	5601	7.34	0.20	12	0.00	670.00	24248.00	6010	20230203	-18.22	4790	20231031	2.61	6010	-18.22	20230203	4790	2.61	20231031	6010	-18.22	20230203	4790	2.61	20231031	0.15	N	030610	5000	5698 억	1206504	N	N	16	N	N
121	20231110	090349	57	100.00	KOSPI		금융업	N	N	N	N		N	4930	-20	5	-0.40	696040	141	0.76	4940	4940	4930	6430	3465	4950	4936.45	1.06	0	5010	4980	4945	4915	4880	4995	4930	5698	1480	5000	3560	5	1	113962961	5618	7.36	0.20	12	0.00	670.00	24248.00	6010	20230203	-17.97	4790	20231031	2.92	6010	-17.97	20230203	4790	2.92	20231031	6010	-17.97	20230203	4790	2.92	20231031	0.15	N	030610	5000	5698 억	1206504	N	N	16	N	N
122	20231109	160345	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4950	30	2	0.61	82492665	16716	71.75	4920	4975	4910	6390	3445	4920	4934.95	1.06	2672	5013	4966	4918	4871	4823	4942	4847	5698	1470	5000	3540	5	1	113962961	5641	7.39	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.64	4790	20231031	3.34	6010	-17.64	20230203	4790	3.34	20231031	6010	-17.64	20230203	4790	3.34	20231031	0.15	N	030610	5000	5698 억	1203616	N	N	16	N	N
123	20231109	150347	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4940	20	2	0.41	81255590	16466	70.68	4920	4975	4910	6390	3445	4920	4934.75	1.06	2685	5013	4966	4918	4871	4823	4942	4847	5698	1470	5000	3540	5	1	113962961	5630	7.37	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.80	4790	20231031	3.13	6010	-17.80	20230203	4790	3.13	20231031	6010	-17.80	20230203	4790	3.13	20231031	0.15	N	030610	5000	5698 억	1203616	N	N	0	N	N
124	20231109	140346	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4935	15	2	0.30	61965855	12559	53.91	4920	4975	4910	6390	3445	4920	4933.98	1.06	1894	5013	4966	4918	4871	4823	4942	4847	5698	1470	5000	3540	5	1	113962961	5624	7.37	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.89	4790	20231031	3.03	6010	-17.89	20230203	4790	3.03	20231031	6010	-17.89	20230203	4790	3.03	20231031	0.15	N	030610	5000	5698 억	1203616	N	N	0	N	N
125	20231109	130347	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4940	20	2	0.41	53612765	10868	46.65	4920	4975	4910	6390	3445	4920	4933.08	1.06	1255	5013	4966	4918	4871	4823	4942	4847	5698	1470	5000	3540	5	1	113962961	5630	7.37	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.80	4790	20231031	3.13	6010	-17.80	20230203	4790	3.13	20231031	6010	-17.80	20230203	4790	3.13	20231031	0.15	N	030610	5000	5698 억	1203616	N	N	0	N	N
126	20231109	120348	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4940	20	2	0.41	50574365	10253	44.01	4920	4975	4910	6390	3445	4920	4932.64	1.06	798	5013	4966	4918	4871	4823	4942	4847	5698	1470	5000	3540	5	1	113962961	5630	7.37	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.80	4790	20231031	3.13	6010	-17.80	20230203	4790	3.13	20231031	6010	-17.80	20230203	4790	3.13	20231031	0.15	N	030610	5000	5698 억	1203616	N	N	0	N	N
127	20231109	110348	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4940	20	2	0.41	32377715	6570	28.20	4920	4975	4910	6390	3445	4920	4928.11	1.06	-5	5013	4966	4918	4871	4823	4942	4847	5698	1470	5000	3540	5	1	113962961	5630	7.37	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.80	4790	20231031	3.13	6010	-17.80	20230203	4790	3.13	20231031	6010	-17.80	20230203	4790	3.13	20231031	0.15	N	030610	5000	5698 억	1203616	N	N	0	N	N
128	20231109	100344	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4910	-10	5	-0.20	22943320	4659	20.00	4920	4975	4910	6390	3445	4920	4924.52	1.06	-866	5013	4966	4918	4871	4823	4942	4847	5698	1470	5000	3540	5	1	113962961	5596	7.33	0.20	12	0.00	670.00	24248.00	6010	20230203	-18.30	4790	20231031	2.51	6010	-18.30	20230203	4790	2.51	20231031	6010	-18.30	20230203	4790	2.51	20231031	0.15	N	030610	5000	5698 억	1203616	N	N	0	N	N
129	20231109	090346	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4975	55	2	1.12	59225	12	0.05	4920	4975	4920	6390	3445	4920	4935.42	1.06	0	5013	4966	4918	4871	4823	4942	4847	5698	1470	5000	3540	5	1	113962961	5670	7.43	0.21	12	0.00	670.00	24248.00	6010	20230203	-17.22	4790	20231031	3.86	6010	-17.22	20230203	4790	3.86	20231031	6010	-17.22	20230203	4790	3.86	20231031	0.15	N	030610	5000	5698 억	1203616	N	N	0	N	N
130	20231108	160344	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4920	0	3	0.00	114527105	23295	100.77	4930	4965	4870	6390	3445	4920	4916.38	1.06	-2352	5016	4967	4941	4892	4866	4955	4880	5698	1470	5000	3540	5	1	113962961	5607	7.34	0.20	12	0.02	670.00	24248.00	6010	20230203	-18.14	4790	20231031	2.71	6010	-18.14	20230203	4790	2.71	20231031	6010	-18.14	20230203	4790	2.71	20231031	0.14	N	030610	5000	5698 억	1206102	N	N	1	N	N
131	20231108	150346	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4930	10	2	0.20	109624660	22298	96.46	4930	4965	4870	6390	3445	4920	4916.34	1.06	-2337	5016	4967	4941	4892	4866	4955	4880	5698	1470	5000	3540	5	1	113962961	5618	7.36	0.20	12	0.02	670.00	24248.00	6010	20230203	-17.97	4790	20231031	2.92	6010	-17.97	20230203	4790	2.92	20231031	6010	-17.97	20230203	4790	2.92	20231031	0.14	N	030610	5000	5698 억	1206102	N	N	1	N	N
132	20231108	140344	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4935	15	2	0.30	94394390	19206	83.08	4930	4965	4870	6390	3445	4920	4914.84	1.06	-623	5016	4967	4941	4892	4866	4955	4880	5698	1470	5000	3540	5	1	113962961	5624	7.37	0.20	12	0.02	670.00	24248.00	6010	20230203	-17.89	4790	20231031	3.03	6010	-17.89	20230203	4790	3.03	20231031	6010	-17.89	20230203	4790	3.03	20231031	0.14	N	030610	5000	5698 억	1206102	N	N	1	N	N
133	20231108	130345	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4940	20	2	0.41	93574635	19040	82.36	4930	4965	4870	6390	3445	4920	4914.63	1.06	-676	5016	4967	4941	4892	4866	4955	4880	5698	1470	5000	3540	5	1	113962961	5630	7.37	0.20	12	0.02	670.00	24248.00	6010	20230203	-17.80	4790	20231031	3.13	6010	-17.80	20230203	4790	3.13	20231031	6010	-17.80	20230203	4790	3.13	20231031	0.14	N	030610	5000	5698 억	1206102	N	N	1	N	N
134	20231108	120346	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4945	25	2	0.51	87711025	17851	77.22	4930	4965	4870	6390	3445	4920	4913.51	1.06	-717	5016	4967	4941	4892	4866	4955	4880	5698	1470	5000	3540	5	1	113962961	5635	7.38	0.20	12	0.02	670.00	24248.00	6010	20230203	-17.72	4790	20231031	3.24	6010	-17.72	20230203	4790	3.24	20231031	6010	-17.72	20230203	4790	3.24	20231031	0.14	N	030610	5000	5698 억	1206102	N	N	1	N	N
135	20231108	110344	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4930	10	2	0.20	80658140	16423	71.04	4930	4965	4870	6390	3445	4920	4911.29	1.06	37	5016	4967	4941	4892	4866	4955	4880	5698	1470	5000	3540	5	1	113962961	5618	7.36	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.97	4790	20231031	2.92	6010	-17.97	20230203	4790	2.92	20231031	6010	-17.97	20230203	4790	2.92	20231031	0.14	N	030610	5000	5698 억	1206102	N	N	1	N	N
136	20231108	100344	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4925	5	2	0.10	36503835	7453	32.24	4930	4965	4870	6390	3445	4920	4897.87	1.06	918	5016	4967	4941	4892	4866	4955	4880	5698	1470	5000	3540	5	1	113962961	5613	7.35	0.20	12	0.01	670.00	24248.00	6010	20230203	-18.05	4790	20231031	2.82	6010	-18.05	20230203	4790	2.82	20231031	6010	-18.05	20230203	4790	2.82	20231031	0.14	N	030610	5000	5698 억	1206102	N	N	1	N	N
137	20231108	090343	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4930	10	2	0.20	29580	6	0.03	4930	4930	4930	6390	3445	4920	4930.00	1.06	0	5016	4967	4941	4892	4866	4955	4880	5698	1470	5000	3540	5	1	113962961	5618	7.36	0.20	12	0.00	670.00	24248.00	6010	20230203	-17.97	4790	20231031	2.92	6010	-17.97	20230203	4790	2.92	20231031	6010	-17.97	20230203	4790	2.92	20231031	0.14	N	030610	5000	5698 억	1206102	N	N	1	N	N
138	20231107	160344	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4920	-60	5	-1.20	113983080	23117	37.41	4985	4990	4915	6470	3490	4980	4930.70	1.06	-6733	5076	5027	4991	4942	4906	5010	4925	5698	1490	5000	3580	5	1	113962961	5607	7.34	0.20	12	0.02	670.00	24248.00	6010	20230203	-18.14	4790	20231031	2.71	6010	-18.14	20230203	4790	2.71	20231031	6010	-18.14	20230203	4790	2.71	20231031	0.14	N	030610	5000	5698 억	1212732	N	N	1	N	N
139	20231107	150345	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4925	-55	5	-1.10	100756140	20432	33.07	4985	4990	4915	6470	3490	4980	4931.29	1.06	-5776	5076	5027	4991	4942	4906	5010	4925	5698	1490	5000	3580	5	1	113962961	5613	7.35	0.20	12	0.02	670.00	24248.00	6010	20230203	-18.05	4790	20231031	2.82	6010	-18.05	20230203	4790	2.82	20231031	6010	-18.05	20230203	4790	2.82	20231031	0.14	N	030610	5000	5698 억	1212732	N	N	4	N	N
140	20231107	140347	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4930	-50	5	-1.00	54295545	10993	17.79	4985	4990	4920	6470	3490	4980	4939.10	1.06	-3933	5076	5027	4991	4942	4906	5010	4925	5698	1490	5000	3580	5	1	113962961	5618	7.36	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.97	4790	20231031	2.92	6010	-17.97	20230203	4790	2.92	20231031	6010	-17.97	20230203	4790	2.92	20231031	0.14	N	030610	5000	5698 억	1212732	N	N	4	N	N
141	20231107	130345	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4925	-55	5	-1.10	43887890	8880	14.37	4985	4990	4920	6470	3490	4980	4942.33	1.06	-2616	5076	5027	4991	4942	4906	5010	4925	5698	1490	5000	3580	5	1	113962961	5613	7.35	0.20	12	0.01	670.00	24248.00	6010	20230203	-18.05	4790	20231031	2.82	6010	-18.05	20230203	4790	2.82	20231031	6010	-18.05	20230203	4790	2.82	20231031	0.14	N	030610	5000	5698 억	1212732	N	N	4	N	N
142	20231107	120342	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4940	-40	5	-0.80	32891490	6647	10.76	4985	4990	4930	6470	3490	4980	4948.32	1.06	-1722	5076	5027	4991	4942	4906	5010	4925	5698	1490	5000	3580	5	1	113962961	5630	7.37	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.80	4790	20231031	3.13	6010	-17.80	20230203	4790	3.13	20231031	6010	-17.80	20230203	4790	3.13	20231031	0.14	N	030610	5000	5698 억	1212732	N	N	4	N	N
143	20231107	110344	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4940	-40	5	-0.80	24117145	4869	7.88	4985	4990	4935	6470	3490	4980	4953.20	1.06	-1337	5076	5027	4991	4942	4906	5010	4925	5698	1490	5000	3580	5	1	113962961	5630	7.37	0.20	12	0.00	670.00	24248.00	6010	20230203	-17.80	4790	20231031	3.13	6010	-17.80	20230203	4790	3.13	20231031	6010	-17.80	20230203	4790	3.13	20231031	0.14	N	030610	5000	5698 억	1212732	N	N	4	N	N
144	20231107	100347	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4970	-10	5	-0.20	13717210	2764	4.47	4985	4990	4945	6470	3490	4980	4962.81	1.06	137	5076	5027	4991	4942	4906	5010	4925	5698	1490	5000	3580	5	1	113962961	5664	7.42	0.20	12	0.00	670.00	24248.00	6010	20230203	-17.30	4790	20231031	3.76	6010	-17.30	20230203	4790	3.76	20231031	6010	-17.30	20230203	4790	3.76	20231031	0.14	N	030610	5000	5698 억	1212732	N	N	4	N	N
145	20231107	090339	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4980	0	3	0.00	1875360	376	0.61	4985	4990	4980	6470	3490	4980	4987.66	1.06	-40	5076	5027	4991	4942	4906	5010	4925	5698	1490	5000	3580	5	1	113962961	5675	7.43	0.21	12	0.00	670.00	24248.00	6010	20230203	-17.14	4790	20231031	3.97	6010	-17.14	20230203	4790	3.97	20231031	6010	-17.14	20230203	4790	3.97	20231031	0.14	N	030610	5000	5698 억	1212732	N	N	4	N	N
146	20231106	160336	57	100.00	KOSPI		금융업	N	N	N	N		N	4980	40	2	0.81	308464220	61758	385.46	4985	5040	4955	6420	3460	4940	4994.72	1.07	-3450	4990	4965	4945	4920	4900	4955	4910	5698	1480	5000	3550	5	1	113962961	5675	7.43	0.21	12	0.05	670.00	24248.00	6010	20230203	-17.14	4790	20231031	3.97	6010	-17.14	20230203	4790	3.97	20231031	6010	-17.14	20230203	4790	3.97	20231031	0.14	N	030610	5000	5698 억	1216413	N	N	4	N	N
147	20231106	150338	57	100.00	KOSPI		금융업	N	N	N	N		N	4985	45	2	0.91	296680460	59394	370.70	4985	5040	4955	6420	3460	4940	4995.13	1.07	-4006	4990	4965	4945	4920	4900	4955	4910	5698	1480	5000	3550	5	1	113962961	5681	7.44	0.21	12	0.05	670.00	24248.00	6010	20230203	-17.05	4790	20231031	4.07	6010	-17.05	20230203	4790	4.07	20231031	6010	-17.05	20230203	4790	4.07	20231031	0.14	N	030610	5000	5698 억	1216413	N	N	0	N	N
148	20231106	140336	57	100.00	KOSPI		금융업	N	N	N	N		N	4995	55	2	1.11	279133240	55872	348.72	4985	5040	4955	6420	3460	4940	4995.94	1.07	-3354	4990	4965	4945	4920	4900	4955	4910	5698	1480	5000	3550	5	1	113962961	5692	7.46	0.21	12	0.05	670.00	24248.00	6010	20230203	-16.89	4790	20231031	4.28	6010	-16.89	20230203	4790	4.28	20231031	6010	-16.89	20230203	4790	4.28	20231031	0.14	N	030610	5000	5698 억	1216413	N	N	0	N	N
149	20231106	130341	57	100.00	KOSPI		금융업	N	N	N	N		N	5010	70	2	1.42	219584610	43960	274.37	4985	5040	4955	6420	3460	4940	4995.10	1.07	-10336	4990	4965	4945	4920	4900	4955	4910	5698	1480	5000	3550	10	1	113962961	5710	7.48	0.21	12	0.04	670.00	24248.00	6010	20230203	-16.64	4790	20231031	4.59	6010	-16.64	20230203	4790	4.59	20231031	6010	-16.64	20230203	4790	4.59	20231031	0.14	N	030610	5000	5698 억	1216413	N	N	0	N	N
150	20231106	120339	57	100.00	KOSPI		금융업	N	N	N	N		N	4990	50	2	1.01	143689340	28774	179.59	4985	5040	4955	6420	3460	4940	4993.72	1.07	-4636	4990	4965	4945	4920	4900	4955	4910	5698	1480	5000	3550	5	1	113962961	5687	7.45	0.21	12	0.03	670.00	24248.00	6010	20230203	-16.97	4790	20231031	4.18	6010	-16.97	20230203	4790	4.18	20231031	6010	-16.97	20230203	4790	4.18	20231031	0.14	N	030610	5000	5698 억	1216413	N	N	0	N	N
151	20231106	110339	57	100.00	KOSPI		금융업	N	N	N	N		N	4995	55	2	1.11	106704830	21375	133.41	4985	5040	4955	6420	3460	4940	4992.04	1.07	-3088	4990	4965	4945	4920	4900	4955	4910	5698	1480	5000	3550	5	1	113962961	5692	7.46	0.21	12	0.02	670.00	24248.00	6010	20230203	-16.89	4790	20231031	4.28	6010	-16.89	20230203	4790	4.28	20231031	6010	-16.89	20230203	4790	4.28	20231031	0.14	N	030610	5000	5698 억	1216413	N	N	0	N	N
152	20231106	100320	57	100.00	KOSPI		금융업	N	N	N	N		N	4985	45	2	0.91	82460460	16513	103.06	4985	5040	4955	6420	3460	4940	4993.67	1.07	-1619	4990	4965	4945	4920	4900	4955	4910	5698	1480	5000	3550	5	1	113962961	5681	7.44	0.21	12	0.01	670.00	24248.00	6010	20230203	-17.05	4790	20231031	4.07	6010	-17.05	20230203	4790	4.07	20231031	6010	-17.05	20230203	4790	4.07	20231031	0.14	N	030610	5000	5698 억	1216413	N	N	0	N	N
153	20231106	090340	57	100.00	KOSPI		금융업	N	N	N	N		N	4955	15	2	0.30	13719865	2749	17.16	4985	4995	4955	6420	3460	4940	4990.86	1.07	-460	4990	4965	4945	4920	4900	4955	4910	5698	1480	5000	3550	5	1	113962961	5647	7.40	0.20	12	0.00	670.00	24248.00	6010	20230203	-17.55	4790	20231031	3.44	6010	-17.55	20230203	4790	3.44	20231031	6010	-17.55	20230203	4790	3.44	20231031	0.14	N	030610	5000	5698 억	1216413	N	N	0	N	N
154	20231103	160333	57	100.00	KOSPI		금융업	N	N	N	N		N	4940	15	2	0.30	79162770	16022	112.05	4950	4970	4925	6400	3450	4925	4940.88	1.07	-2912	5001	4962	4941	4902	4881	4952	4892	5698	1475	5000	3540	5	1	113962961	5630	7.37	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.80	4790	20231031	3.13	6010	-17.80	20230203	4790	3.13	20231031	6010	-17.80	20230203	4790	3.13	20231031	0.14	N	030610	5000	5698 억	1219503	N	N	0	N	N
155	20231103	150335	57	100.00	KOSPI		금융업	N	N	N	N		N	4945	20	2	0.41	70902605	14350	100.36	4950	4970	4925	6400	3450	4925	4940.95	1.07	-3342	5001	4962	4941	4902	4881	4952	4892	5698	1475	5000	3540	5	1	113962961	5635	7.38	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.72	4790	20231031	3.24	6010	-17.72	20230203	4790	3.24	20231031	6010	-17.72	20230203	4790	3.24	20231031	0.14	N	030610	5000	5698 억	1219503	N	N	0	N	N
156	20231103	140335	57	100.00	KOSPI		금융업	N	N	N	N		N	4950	25	2	0.51	57801355	11701	81.83	4950	4970	4925	6400	3450	4925	4939.86	1.07	-5026	5001	4962	4941	4902	4881	4952	4892	5698	1475	5000	3540	5	1	113962961	5641	7.39	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.64	4790	20231031	3.34	6010	-17.64	20230203	4790	3.34	20231031	6010	-17.64	20230203	4790	3.34	20231031	0.14	N	030610	5000	5698 억	1219503	N	N	0	N	N
157	20231103	130333	57	100.00	KOSPI		금융업	N	N	N	N		N	4940	15	2	0.30	51775165	10482	73.31	4950	4970	4925	6400	3450	4925	4939.44	1.07	-4962	5001	4962	4941	4902	4881	4952	4892	5698	1475	5000	3540	5	1	113962961	5630	7.37	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.80	4790	20231031	3.13	6010	-17.80	20230203	4790	3.13	20231031	6010	-17.80	20230203	4790	3.13	20231031	0.14	N	030610	5000	5698 억	1219503	N	N	0	N	N
158	20231103	120333	57	100.00	KOSPI		금융업	N	N	N	N		N	4945	20	2	0.41	45553155	9223	64.50	4950	4970	4925	6400	3450	4925	4939.08	1.07	-5091	5001	4962	4941	4902	4881	4952	4892	5698	1475	5000	3540	5	1	113962961	5635	7.38	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.72	4790	20231031	3.24	6010	-17.72	20230203	4790	3.24	20231031	6010	-17.72	20230203	4790	3.24	20231031	0.14	N	030610	5000	5698 억	1219503	N	N	0	N	N
159	20231103	110336	57	100.00	KOSPI		금융업	N	N	N	N		N	4930	5	2	0.10	43208495	8748	61.18	4950	4970	4925	6400	3450	4925	4939.24	1.07	-4866	5001	4962	4941	4902	4881	4952	4892	5698	1475	5000	3540	5	1	113962961	5618	7.36	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.97	4790	20231031	2.92	6010	-17.97	20230203	4790	2.92	20231031	6010	-17.97	20230203	4790	2.92	20231031	0.14	N	030610	5000	5698 억	1219503	N	N	0	N	N
160	20231103	100331	57	100.00	KOSPI		금융업	N	N	N	N		N	4930	5	2	0.10	26793080	5417	37.88	4950	4970	4930	6400	3450	4925	4946.11	1.07	-4655	5001	4962	4941	4902	4881	4952	4892	5698	1475	5000	3540	5	1	113962961	5618	7.36	0.20	12	0.00	670.00	24248.00	6010	20230203	-17.97	4790	20231031	2.92	6010	-17.97	20230203	4790	2.92	20231031	6010	-17.97	20230203	4790	2.92	20231031	0.14	N	030610	5000	5698 억	1219503	N	N	0	N	N
161	20231103	090331	57	100.00	KOSPI		금융업	N	N	N	N		N	4970	45	2	0.91	99020	20	0.14	4950	4970	4950	6400	3450	4925	4951.00	1.07	0	5001	4962	4941	4902	4881	4952	4892	5698	1475	5000	3540	5	1	113962961	5664	7.42	0.20	12	0.00	670.00	24248.00	6010	20230203	-17.30	4790	20231031	3.76	6010	-17.30	20230203	4790	3.76	20231031	6010	-17.30	20230203	4790	3.76	20231031	0.14	N	030610	5000	5698 억	1219503	N	N	0	N	N
162	20231102	160331	57	100.00	KOSPI		금융업	N	N	N	N		N	4925	-20	5	-0.40	70831625	14299	55.56	4975	4980	4920	6420	3465	4945	4953.65	1.07	-3096	5011	4977	4911	4877	4811	4995	4895	5698	1475	5000	3560	5	1	113962961	5613	7.35	0.20	12	0.01	670.00	24248.00	6010	20230203	-18.05	4790	20231031	2.82	6010	-18.05	20230203	4790	2.82	20231031	6010	-18.05	20230203	4790	2.82	20231031	0.14	N	030610	5000	5698 억	1222649	N	N	0	N	N
163	20231102	150335	57	100.00	KOSPI		금융업	N	N	N	N		N	4920	-25	5	-0.51	66846475	13490	52.42	4975	4980	4920	6420	3465	4945	4955.26	1.07	-2732	5011	4977	4911	4877	4811	4995	4895	5698	1475	5000	3560	5	1	113962961	5607	7.34	0.20	12	0.01	670.00	24248.00	6010	20230203	-18.14	4790	20231031	2.71	6010	-18.14	20230203	4790	2.71	20231031	6010	-18.14	20230203	4790	2.71	20231031	0.14	N	030610	5000	5698 억	1222649	N	N	0	N	N
164	20231102	140329	57	100.00	KOSPI		금융업	N	N	N	N		N	4945	0	3	0.00	58382295	11774	45.75	4975	4980	4935	6420	3465	4945	4958.58	1.07	-2464	5011	4977	4911	4877	4811	4995	4895	5698	1475	5000	3560	5	1	113962961	5635	7.38	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.72	4790	20231031	3.24	6010	-17.72	20230203	4790	3.24	20231031	6010	-17.72	20230203	4790	3.24	20231031	0.14	N	030610	5000	5698 억	1222649	N	N	0	N	N
165	20231102	130332	57	100.00	KOSPI		금융업	N	N	N	N		N	4945	0	3	0.00	44976505	9066	35.23	4975	4980	4940	6420	3465	4945	4961.01	1.07	-1799	5011	4977	4911	4877	4811	4995	4895	5698	1475	5000	3560	5	1	113962961	5635	7.38	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.72	4790	20231031	3.24	6010	-17.72	20230203	4790	3.24	20231031	6010	-17.72	20230203	4790	3.24	20231031	0.14	N	030610	5000	5698 억	1222649	N	N	0	N	N
166	20231102	120330	57	100.00	KOSPI		금융업	N	N	N	N		N	4955	10	2	0.20	37470860	7551	29.34	4975	4980	4940	6420	3465	4945	4962.37	1.07	-1476	5011	4977	4911	4877	4811	4995	4895	5698	1475	5000	3560	5	1	113962961	5647	7.40	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.55	4790	20231031	3.44	6010	-17.55	20230203	4790	3.44	20231031	6010	-17.55	20230203	4790	3.44	20231031	0.14	N	030610	5000	5698 억	1222649	N	N	0	N	N
167	20231102	110330	57	100.00	KOSPI		금융업	N	N	N	N		N	4950	5	2	0.10	28959050	5832	22.66	4975	4980	4940	6420	3465	4945	4965.54	1.07	-988	5011	4977	4911	4877	4811	4995	4895	5698	1475	5000	3560	5	1	113962961	5641	7.39	0.20	12	0.01	670.00	24248.00	6010	20230203	-17.64	4790	20231031	3.34	6010	-17.64	20230203	4790	3.34	20231031	6010	-17.64	20230203	4790	3.34	20231031	0.14	N	030610	5000	5698 억	1222649	N	N	0	N	N
168	20231102	100330	57	100.00	KOSPI		금융업	N	N	N	N		N	4965	20	2	0.40	19394745	3901	15.16	4975	4980	4955	6420	3465	4945	4971.74	1.07	-405	5011	4977	4911	4877	4811	4995	4895	5698	1475	5000	3560	5	1	113962961	5658	7.41	0.20	12	0.00	670.00	24248.00	6010	20230203	-17.39	4790	20231031	3.65	6010	-17.39	20230203	4790	3.65	20231031	6010	-17.39	20230203	4790	3.65	20231031	0.14	N	030610	5000	5698 억	1222649	N	N	0	N	N
169	20231102	090334	57	100.00	KOSPI		금융업	N	N	N	N		N	4970	25	2	0.51	10357715	2082	8.09	4975	4980	4960	6420	3465	4945	4974.89	1.07	-21	5011	4977	4911	4877	4811	4995	4895	5698	1475	5000	3560	5	1	113962961	5664	7.42	0.20	12	0.00	670.00	24248.00	6010	20230203	-17.30	4790	20231031	3.76	6010	-17.30	20230203	4790	3.76	20231031	6010	-17.30	20230203	4790	3.76	20231031	0.14	N	030610	5000	5698 억	1222649	N	N	0	N	N
170	20231101	160331	57	100.00	KOSPI		금융업	N	N	N	N		N	4945	90	2	1.85	125915780	25735	54.52	4855	4945	4845	6310	3400	4855	4892.78	1.06	11295	4965	4910	4850	4795	4735	4880	4765	5698	1455	5000	3490	5	1	113962961	5635	7.38	0.20	12	0.02	670.00	24248.00	6010	20230203	-17.72	4790	20231031	3.24	6010	-17.72	20230203	4790	3.24	20231031	6010	-17.72	20230203	4790	3.24	20231031	0.13	N	030610	5000	5698 억	1210993	N	N	0	N	N
171	20231101	150330	57	100.00	KOSPI		금융업	N	N	N	N		N	4930	75	2	1.54	122309615	25005	52.97	4855	4940	4845	6310	3400	4855	4891.41	1.06	10764	4965	4910	4850	4795	4735	4880	4765	5698	1455	5000	3490	5	1	113962961	5618	7.36	0.20	12	0.02	670.00	24248.00	6010	20230203	-17.97	4790	20231031	2.92	6010	-17.97	20230203	4790	2.92	20231031	6010	-17.97	20230203	4790	2.92	20231031	0.13	N	030610	5000	5698 억	1210993	N	N	0	N	N
172	20231101	140326	57	100.00	KOSPI		금융업	N	N	N	N		N	4870	15	2	0.31	55355045	11386	24.12	4855	4880	4845	6310	3400	4855	4861.68	1.06	2331	4965	4910	4850	4795	4735	4880	4765	5698	1455	5000	3490	5	1	113962961	5550	7.27	0.20	12	0.01	670.00	24248.00	6010	20230203	-18.97	4790	20231031	1.67	6010	-18.97	20230203	4790	1.67	20231031	6010	-18.97	20230203	4790	1.67	20231031	0.13	N	030610	5000	5698 억	1210993	N	N	0	N	N
173	20231101	130330	57	100.00	KOSPI		금융업	N	N	N	N		N	4870	15	2	0.31	53608215	11027	23.36	4855	4880	4845	6310	3400	4855	4861.54	1.06	2003	4965	4910	4850	4795	4735	4880	4765	5698	1455	5000	3490	5	1	113962961	5550	7.27	0.20	12	0.01	670.00	24248.00	6010	20230203	-18.97	4790	20231031	1.67	6010	-18.97	20230203	4790	1.67	20231031	6010	-18.97	20230203	4790	1.67	20231031	0.13	N	030610	5000	5698 억	1210993	N	N	0	N	N
174	20231101	120335	57	100.00	KOSPI		금융업	N	N	N	N		N	4860	5	2	0.10	45129010	9282	19.66	4855	4880	4845	6310	3400	4855	4861.99	1.06	1344	4965	4910	4850	4795	4735	4880	4765	5698	1455	5000	3490	5	1	113962961	5539	7.25	0.20	12	0.01	670.00	24248.00	6010	20230203	-19.13	4790	20231031	1.46	6010	-19.13	20230203	4790	1.46	20231031	6010	-19.13	20230203	4790	1.46	20231031	0.13	N	030610	5000	5698 억	1210993	N	N	0	N	N
175	20231101	110337	57	100.00	KOSPI		금융업	N	N	N	N		N	4855	0	3	0.00	37504985	7711	16.34	4855	4880	4845	6310	3400	4855	4863.83	1.06	1193	4965	4910	4850	4795	4735	4880	4765	5698	1455	5000	3490	5	1	113962961	5533	7.25	0.20	12	0.01	670.00	24248.00	6010	20230203	-19.22	4790	20231031	1.36	6010	-19.22	20230203	4790	1.36	20231031	6010	-19.22	20230203	4790	1.36	20231031	0.13	N	030610	5000	5698 억	1210993	N	N	0	N	N
176	20231101	100333	57	100.00	KOSPI		금융업	N	N	N	N		N	4870	15	2	0.31	20931690	4303	9.12	4855	4880	4845	6310	3400	4855	4864.44	1.06	-201	4965	4910	4850	4795	4735	4880	4765	5698	1455	5000	3490	5	1	113962961	5550	7.27	0.20	12	0.00	670.00	24248.00	6010	20230203	-18.97	4790	20231031	1.67	6010	-18.97	20230203	4790	1.67	20231031	6010	-18.97	20230203	4790	1.67	20231031	0.13	N	030610	5000	5698 억	1210993	N	N	0	N	N
177	20231101	090335	57	100.00	KOSPI		금융업	N	N	N	N		N	4865	10	2	0.21	4136585	852	1.80	4855	4865	4850	6310	3400	4855	4855.15	1.06	-157	4965	4910	4850	4795	4735	4880	4765	5698	1455	5000	3490	5	1	113962961	5544	7.26	0.20	12	0.00	670.00	24248.00	6010	20230203	-19.05	4790	20231031	1.57	6010	-19.05	20230203	4790	1.57	20231031	6010	-19.05	20230203	4790	1.57	20231031	0.13	N	030610	5000	5698 억	1210993	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History