KissMeData/007700/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	160235	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15410	-110	5	-0.71	205275540	13299	71.03	15500	15600	15390	20150	10870	15520	15435.41	0.29	0	-525	15993	15756	15543	15306	15093	15650	15200	196	4630	500	9620	10	1	39114367	6028	4.56	0.29	12	0.03	3380.00	52551.00	34950	20230104	-55.91	13750	20231024	12.07	34950	-55.91	20230104	13750	12.07	20231024	34950	-55.91	20230104	13750	12.07	20231024	0.50	N	007700	500	195 억		114784	N	N	0	N	00	N
3	20231130	150235	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15430	-90	5	-0.58	196566070	12734	68.01	15500	15600	15390	20150	10870	15520	15436.32	0.29	0	-447	15993	15756	15543	15306	15093	15650	15200	196	4630	500	9620	10	1	39114367	6035	4.57	0.29	12	0.03	3380.00	52551.00	34950	20230104	-55.85	13750	20231024	12.22	34950	-55.85	20230104	13750	12.22	20231024	34950	-55.85	20230104	13750	12.22	20231024	0.50	N	007700	500	195 억		114784	N	N	0	N	00	N
4	20231130	140235	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15450	-70	5	-0.45	182279960	11808	63.07	15500	15600	15390	20150	10870	15520	15436.99	0.29	0	-687	15993	15756	15543	15306	15093	15650	15200	196	4630	500	9620	10	1	39114367	6043	4.57	0.29	12	0.03	3380.00	52551.00	34950	20230104	-55.79	13750	20231024	12.36	34950	-55.79	20230104	13750	12.36	20231024	34950	-55.79	20230104	13750	12.36	20231024	0.50	N	007700	500	195 억		114784	N	N	0	N	00	N
5	20231130	130234	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15420	-100	5	-0.64	150459440	9744	52.04	15500	15600	15390	20150	10870	15520	15441.24	0.29	0	-1210	15993	15756	15543	15306	15093	15650	15200	196	4630	500	9620	10	1	39114367	6031	4.56	0.29	12	0.02	3380.00	52551.00	34950	20230104	-55.88	13750	20231024	12.15	34950	-55.88	20230104	13750	12.15	20231024	34950	-55.88	20230104	13750	12.15	20231024	0.50	N	007700	500	195 억		114784	N	N	0	N	00	N
6	20231130	120238	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15410	-110	5	-0.71	121971490	7896	42.17	15500	15600	15390	20150	10870	15520	15447.25	0.29	0	-1617	15993	15756	15543	15306	15093	15650	15200	196	4630	500	9620	10	1	39114367	6028	4.56	0.29	12	0.02	3380.00	52551.00	34950	20230104	-55.91	13750	20231024	12.07	34950	-55.91	20230104	13750	12.07	20231024	34950	-55.91	20230104	13750	12.07	20231024	0.50	N	007700	500	195 억		114784	N	N	0	N	00	N
7	20231130	110236	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15430	-90	5	-0.58	81949640	5298	28.30	15500	15600	15400	20150	10870	15520	15468.03	0.29	0	-1456	15993	15756	15543	15306	15093	15650	15200	196	4630	500	9620	10	1	39114367	6035	4.57	0.29	12	0.01	3380.00	52551.00	34950	20230104	-55.85	13750	20231024	12.22	34950	-55.85	20230104	13750	12.22	20231024	34950	-55.85	20230104	13750	12.22	20231024	0.50	N	007700	500	195 억		114784	N	N	0	N	00	N
8	20231130	100234	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15500	-20	5	-0.13	36071300	2325	12.42	15500	15600	15440	20150	10870	15520	15514.54	0.29	0	-1205	15993	15756	15543	15306	15093	15650	15200	196	4630	500	9620	10	1	39114367	6063	4.59	0.29	12	0.01	3380.00	52551.00	34950	20230104	-55.65	13750	20231024	12.73	34950	-55.65	20230104	13750	12.73	20231024	34950	-55.65	20230104	13750	12.73	20231024	0.50	N	007700	500	195 억		114784	N	N	0	N	00	N
9	20231130	090235	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15450	-70	5	-0.45	3066860	198	1.06	15500	15500	15450	20150	10870	15520	15489.19	0.29	0	-138	15993	15756	15543	15306	15093	15650	15200	196	4630	500	9620	10	1	39114367	6043	4.57	0.29	12	0.00	3380.00	52551.00	34950	20230104	-55.79	13750	20231024	12.36	34950	-55.79	20230104	13750	12.36	20231024	34950	-55.79	20230104	13750	12.36	20231024	0.50	N	007700	500	195 억		114784	N	N	0	N	00	N
10	20231129	160234	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15520	-140	5	-0.89	286017140	18498	95.81	15780	15780	15330	20350	10970	15660	15462.05	0.31	0	-4894	16240	15950	15790	15500	15340	15870	15420	196	4690	500	9700	10	1	39114367	6071	4.59	0.30	12	0.05	3380.00	52551.00	34950	20230104	-55.59	13750	20231024	12.87	34950	-55.59	20230104	13750	12.87	20231024	34950	-55.59	20230104	13750	12.87	20231024	0.50	N	007700	500	195 억		119953	N	N	0	N	00	N
11	20231129	150235	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15360	-300	5	-1.92	277311530	17934	92.89	15780	15780	15330	20350	10970	15660	15462.89	0.31	0	-4758	16240	15950	15790	15500	15340	15870	15420	196	4690	500	9700	10	1	39114367	6008	4.54	0.29	12	0.05	3380.00	52551.00	34950	20230104	-56.05	13750	20231024	11.71	34950	-56.05	20230104	13750	11.71	20231024	34950	-56.05	20230104	13750	11.71	20231024	0.50	N	007700	500	195 억		119953	N	N	0	N	00	N
12	20231129	140235	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15490	-170	5	-1.09	128155970	8248	42.72	15780	15780	15480	20350	10970	15660	15537.82	0.31	0	-1097	16240	15950	15790	15500	15340	15870	15420	196	4690	500	9700	10	1	39114367	6059	4.58	0.29	12	0.02	3380.00	52551.00	34950	20230104	-55.68	13750	20231024	12.65	34950	-55.68	20230104	13750	12.65	20231024	34950	-55.68	20230104	13750	12.65	20231024	0.50	N	007700	500	195 억		119953	N	N	0	N	00	N
13	20231129	130236	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15640	-20	5	-0.13	100612510	6476	33.54	15780	15780	15480	20350	10970	15660	15536.21	0.31	0	99	16240	15950	15790	15500	15340	15870	15420	196	4690	500	9700	10	1	39114367	6117	4.63	0.30	12	0.02	3380.00	52551.00	34950	20230104	-55.25	13750	20231024	13.75	34950	-55.25	20230104	13750	13.75	20231024	34950	-55.25	20230104	13750	13.75	20231024	0.50	N	007700	500	195 억		119953	N	N	0	N	00	N
14	20231129	120235	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15600	-60	5	-0.38	98704170	6354	32.91	15780	15780	15480	20350	10970	15660	15534.18	0.31	0	118	16240	15950	15790	15500	15340	15870	15420	196	4690	500	9700	10	1	39114367	6102	4.62	0.30	12	0.02	3380.00	52551.00	34950	20230104	-55.36	13750	20231024	13.45	34950	-55.36	20230104	13750	13.45	20231024	34950	-55.36	20230104	13750	13.45	20231024	0.50	N	007700	500	195 억		119953	N	N	0	N	00	N
15	20231129	110234	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15560	-100	5	-0.64	82141700	5292	27.41	15780	15780	15480	20350	10970	15660	15521.86	0.31	0	210	16240	15950	15790	15500	15340	15870	15420	196	4690	500	9700	10	1	39114367	6086	4.60	0.30	12	0.01	3380.00	52551.00	34950	20230104	-55.48	13750	20231024	13.16	34950	-55.48	20230104	13750	13.16	20231024	34950	-55.48	20230104	13750	13.16	20231024	0.50	N	007700	500	195 억		119953	N	N	0	N	00	N
16	20231129	100233	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15490	-170	5	-1.09	68931800	4441	23.00	15780	15780	15480	20350	10970	15660	15521.68	0.31	0	-381	16240	15950	15790	15500	15340	15870	15420	196	4690	500	9700	10	1	39114367	6059	4.58	0.29	12	0.01	3380.00	52551.00	34950	20230104	-55.68	13750	20231024	12.65	34950	-55.68	20230104	13750	12.65	20231024	34950	-55.68	20230104	13750	12.65	20231024	0.50	N	007700	500	195 억		119953	N	N	0	N	00	N
17	20231129	090233	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15660	0	3	0.00	972600	62	0.32	15780	15780	15660	20350	10970	15660	15687.10	0.31	0	-56	16240	15950	15790	15500	15340	15870	15420	196	4690	500	9700	10	1	39114367	6125	4.63	0.30	12	0.00	3380.00	52551.00	34950	20230104	-55.19	13750	20231024	13.89	34950	-55.19	20230104	13750	13.89	20231024	34950	-55.19	20230104	13750	13.89	20231024	0.50	N	007700	500	195 억		119953	N	N	0	N	00	N
18	20231128	160235	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15660	-280	5	-1.76	303532520	19257	89.19	15950	16080	15630	20700	11160	15940	15762.30	0.31	0	-2170	16380	16160	16050	15830	15720	16105	15775	196	4760	500	9880	10	1	39114367	6125	4.63	0.30	12	0.05	3380.00	52551.00	34950	20230104	-55.19	13750	20231024	13.89	34950	-55.19	20230104	13750	13.89	20231024	34950	-55.19	20230104	13750	13.89	20231024	0.50	N	007700	500	195 억		122249	N	N	0	N	00	N
19	20231128	150222	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15650	-290	5	-1.82	261498400	16574	76.76	15950	16080	15640	20700	11160	15940	15777.63	0.31	0	-2534	16380	16160	16050	15830	15720	16105	15775	196	4760	500	9880	10	1	39114367	6121	4.63	0.30	12	0.04	3380.00	52551.00	34950	20230104	-55.22	13750	20231024	13.82	34950	-55.22	20230104	13750	13.82	20231024	34950	-55.22	20230104	13750	13.82	20231024	0.50	N	007700	500	195 억		122249	N	N	0	N	00	N
20	20231128	140233	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15720	-220	5	-1.38	196732450	12442	57.62	15950	16080	15710	20700	11160	15940	15811.96	0.31	0	-1983	16380	16160	16050	15830	15720	16105	15775	196	4760	500	9880	10	1	39114367	6149	4.65	0.30	12	0.03	3380.00	52551.00	34950	20230104	-55.02	13750	20231024	14.33	34950	-55.02	20230104	13750	14.33	20231024	34950	-55.02	20230104	13750	14.33	20231024	0.50	N	007700	500	195 억		122249	N	N	0	N	00	N
21	20231128	130233	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15800	-140	5	-0.88	155254830	9808	45.42	15950	16080	15710	20700	11160	15940	15829.41	0.31	0	-1128	16380	16160	16050	15830	15720	16105	15775	196	4760	500	9880	10	1	39114367	6180	4.67	0.30	12	0.03	3380.00	52551.00	34950	20230104	-54.79	13750	20231024	14.91	34950	-54.79	20230104	13750	14.91	20231024	34950	-54.79	20230104	13750	14.91	20231024	0.50	N	007700	500	195 억		122249	N	N	0	N	00	N
22	20231128	120233	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15780	-160	5	-1.00	148496250	9380	43.44	15950	16080	15710	20700	11160	15940	15831.16	0.31	0	-1139	16380	16160	16050	15830	15720	16105	15775	196	4760	500	9880	10	1	39114367	6172	4.67	0.30	12	0.02	3380.00	52551.00	34950	20230104	-54.85	13750	20231024	14.76	34950	-54.85	20230104	13750	14.76	20231024	34950	-54.85	20230104	13750	14.76	20231024	0.50	N	007700	500	195 억		122249	N	N	0	N	00	N
23	20231128	110233	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15730	-210	5	-1.32	120064610	7580	35.11	15950	16080	15710	20700	11160	15940	15839.66	0.31	0	-1167	16380	16160	16050	15830	15720	16105	15775	196	4760	500	9880	10	1	39114367	6153	4.65	0.30	12	0.02	3380.00	52551.00	34950	20230104	-54.99	13750	20231024	14.40	34950	-54.99	20230104	13750	14.40	20231024	34950	-54.99	20230104	13750	14.40	20231024	0.50	N	007700	500	195 억		122249	N	N	0	N	00	N
24	20231128	100233	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15790	-150	5	-0.94	74124660	4665	21.61	15950	16080	15770	20700	11160	15940	15889.53	0.31	0	-1075	16380	16160	16050	15830	15720	16105	15775	196	4760	500	9880	10	1	39114367	6176	4.67	0.30	12	0.01	3380.00	52551.00	34950	20230104	-54.82	13750	20231024	14.84	34950	-54.82	20230104	13750	14.84	20231024	34950	-54.82	20230104	13750	14.84	20231024	0.50	N	007700	500	195 억		122249	N	N	0	N	00	N
25	20231128	090232	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15950	10	2	0.06	719050	45	0.21	15950	16080	15950	20700	11160	15940	15978.89	0.31	0	-11	16380	16160	16050	15830	15720	16105	15775	196	4760	500	9880	10	1	39114367	6239	4.72	0.30	12	0.00	3380.00	52551.00	34950	20230104	-54.36	13750	20231024	16.00	34950	-54.36	20230104	13750	16.00	20231024	34950	-54.36	20230104	13750	16.00	20231024	0.50	N	007700	500	195 억		122249	N	N	0	N	00	N
26	20231127	160234	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15940	-310	5	-1.91	343692700	21447	159.89	16190	16270	15940	21100	11380	16250	16025.39	0.32	0	-4210	16716	16482	16316	16082	15916	16400	16000	196	4850	500	10070	10	1	39114367	6235	4.72	0.30	12	0.05	3380.00	52551.00	34950	20230104	-54.39	13750	20231024	15.93	34950	-54.39	20230104	13750	15.93	20231024	34950	-54.39	20230104	13750	15.93	20231024	0.50	N	007700	500	195 억		123544	N	N	0	N	00	N
27	20231127	150232	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15970	-280	5	-1.72	320408150	19987	149.00	16190	16270	15940	21100	11380	16250	16030.82	0.32	0	-4223	16716	16482	16316	16082	15916	16400	16000	196	4850	500	10070	10	1	39114367	6247	4.72	0.30	12	0.05	3380.00	52551.00	34950	20230104	-54.31	13750	20231024	16.15	34950	-54.31	20230104	13750	16.15	20231024	34950	-54.31	20230104	13750	16.15	20231024	0.50	N	007700	500	195 억		123544	N	N	0	N	00	N
28	20231127	140234	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15940	-310	5	-1.91	298653860	18623	138.83	16190	16270	15940	21100	11380	16250	16036.82	0.32	0	-3984	16716	16482	16316	16082	15916	16400	16000	196	4850	500	10070	10	1	39114367	6235	4.72	0.30	12	0.05	3380.00	52551.00	34950	20230104	-54.39	13750	20231024	15.93	34950	-54.39	20230104	13750	15.93	20231024	34950	-54.39	20230104	13750	15.93	20231024	0.50	N	007700	500	195 억		123544	N	N	0	N	00	N
29	20231127	130234	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15990	-260	5	-1.60	241471790	15043	112.14	16190	16270	15980	21100	11380	16250	16052.09	0.32	0	-3428	16716	16482	16316	16082	15916	16400	16000	196	4850	500	10070	10	1	39114367	6254	4.73	0.30	12	0.04	3380.00	52551.00	34950	20230104	-54.25	13750	20231024	16.29	34950	-54.25	20230104	13750	16.29	20231024	34950	-54.25	20230104	13750	16.29	20231024	0.50	N	007700	500	195 억		123544	N	N	0	N	00	N
30	20231127	120234	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16020	-230	5	-1.42	185753620	11562	86.19	16190	16270	16010	21100	11380	16250	16065.86	0.32	0	-1548	16716	16482	16316	16082	15916	16400	16000	196	4850	500	10070	10	1	39114367	6266	4.74	0.30	12	0.03	3380.00	52551.00	34950	20230104	-54.16	13750	20231024	16.51	34950	-54.16	20230104	13750	16.51	20231024	34950	-54.16	20230104	13750	16.51	20231024	0.50	N	007700	500	195 억		123544	N	N	0	N	00	N
31	20231127	110230	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16050	-200	5	-1.23	138003770	8584	63.99	16190	16270	16010	21100	11380	16250	16076.84	0.32	0	-544	16716	16482	16316	16082	15916	16400	16000	196	4850	500	10070	10	1	39114367	6278	4.75	0.31	12	0.02	3380.00	52551.00	34950	20230104	-54.08	13750	20231024	16.73	34950	-54.08	20230104	13750	16.73	20231024	34950	-54.08	20230104	13750	16.73	20231024	0.50	N	007700	500	195 억		123544	N	N	0	N	00	N
32	20231127	100231	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16100	-150	5	-0.92	76551530	4753	35.43	16190	16270	16020	21100	11380	16250	16105.91	0.32	0	-484	16716	16482	16316	16082	15916	16400	16000	196	4850	500	10070	10	1	39114367	6297	4.76	0.31	12	0.01	3380.00	52551.00	34950	20230104	-53.93	13750	20231024	17.09	34950	-53.93	20230104	13750	17.09	20231024	34950	-53.93	20230104	13750	17.09	20231024	0.50	N	007700	500	195 억		123544	N	N	0	N	00	N
33	20231127	090230	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16260	10	2	0.06	2174710	134	1.00	16190	16260	16190	21100	11380	16250	16229.02	0.32	0	-63	16716	16482	16316	16082	15916	16400	16000	196	4850	500	10070	10	1	39114367	6360	4.81	0.31	12	0.00	3380.00	52551.00	34950	20230104	-53.48	13750	20231024	18.25	34950	-53.48	20230104	13750	18.25	20231024	34950	-53.48	20230104	13750	18.25	20231024	0.50	N	007700	500	195 억		123544	N	N	0	N	00	N
34	20231124	160230	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16250	-130	5	-0.79	217931960	13395	74.98	16390	16550	16150	21250	11470	16380	16269.65	0.32	0	-7245	17086	16732	16536	16182	15986	16635	16085	196	4870	500	10150	10	1	39114367	6356	4.81	0.31	12	0.03	3380.00	52551.00	34950	20230104	-53.51	13750	20231024	18.18	34950	-53.51	20230104	13750	18.18	20231024	34950	-53.51	20230104	13750	18.18	20231024	0.50	N	007700	500	195 억		126156	N	N	0	N	00	N
35	20231124	150233	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16190	-190	5	-1.16	206736010	12705	71.12	16390	16550	16150	21250	11470	16380	16272.02	0.32	0	-6889	17086	16732	16536	16182	15986	16635	16085	196	4870	500	10150	10	1	39114367	6333	4.79	0.31	12	0.03	3380.00	52551.00	34950	20230104	-53.68	13750	20231024	17.75	34950	-53.68	20230104	13750	17.75	20231024	34950	-53.68	20230104	13750	17.75	20231024	0.50	N	007700	500	195 억		126156	N	N	0	N	00	N
36	20231124	140232	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16160	-220	5	-1.34	191426750	11758	65.82	16390	16550	16150	21250	11470	16380	16280.55	0.32	0	-6189	17086	16732	16536	16182	15986	16635	16085	196	4870	500	10150	10	1	39114367	6321	4.78	0.31	12	0.03	3380.00	52551.00	34950	20230104	-53.76	13750	20231024	17.53	34950	-53.76	20230104	13750	17.53	20231024	34950	-53.76	20230104	13750	17.53	20231024	0.50	N	007700	500	195 억		126156	N	N	0	N	00	N
37	20231124	130231	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16160	-220	5	-1.34	170255780	10448	58.48	16390	16550	16150	21250	11470	16380	16295.54	0.32	0	-5238	17086	16732	16536	16182	15986	16635	16085	196	4870	500	10150	10	1	39114367	6321	4.78	0.31	12	0.03	3380.00	52551.00	34950	20230104	-53.76	13750	20231024	17.53	34950	-53.76	20230104	13750	17.53	20231024	34950	-53.76	20230104	13750	17.53	20231024	0.50	N	007700	500	195 억		126156	N	N	0	N	00	N
38	20231124	120233	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16170	-210	5	-1.28	146543860	8981	50.27	16390	16550	16150	21250	11470	16380	16317.10	0.32	0	-3941	17086	16732	16536	16182	15986	16635	16085	196	4870	500	10150	10	1	39114367	6325	4.78	0.31	12	0.02	3380.00	52551.00	34950	20230104	-53.73	13750	20231024	17.60	34950	-53.73	20230104	13750	17.60	20231024	34950	-53.73	20230104	13750	17.60	20231024	0.50	N	007700	500	195 억		126156	N	N	0	N	00	N
39	20231124	110232	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16260	-120	5	-0.73	111050470	6788	38.00	16390	16550	16260	21250	11470	16380	16359.82	0.32	0	-3584	17086	16732	16536	16182	15986	16635	16085	196	4870	500	10150	10	1	39114367	6360	4.81	0.31	12	0.02	3380.00	52551.00	34950	20230104	-53.48	13750	20231024	18.25	34950	-53.48	20230104	13750	18.25	20231024	34950	-53.48	20230104	13750	18.25	20231024	0.50	N	007700	500	195 억		126156	N	N	0	N	00	N
40	20231124	100230	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16330	-50	5	-0.31	57427850	3506	19.62	16390	16550	16310	21250	11470	16380	16379.88	0.32	0	-2127	17086	16732	16536	16182	15986	16635	16085	196	4870	500	10150	10	1	39114367	6387	4.83	0.31	12	0.01	3380.00	52551.00	34950	20230104	-53.28	13750	20231024	18.76	34950	-53.28	20230104	13750	18.76	20231024	34950	-53.28	20230104	13750	18.76	20231024	0.50	N	007700	500	195 억		126156	N	N	0	N	00	N
41	20231124	090230	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16550	170	2	1.04	1827290	111	0.62	16390	16550	16390	21250	11470	16380	16462.07	0.32	0	-6	17086	16732	16536	16182	15986	16635	16085	196	4870	500	10150	10	1	39114367	6473	4.90	0.31	12	0.00	3380.00	52551.00	34950	20230104	-52.65	13750	20231024	20.36	34950	-52.65	20230104	13750	20.36	20231024	34950	-52.65	20230104	13750	20.36	20231024	0.50	N	007700	500	195 억		126156	N	N	0	N	00	N
42	20231123	160228	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16380	-410	5	-2.44	294523490	17861	97.85	16800	16890	16340	21800	11760	16790	16489.88	0.33	0	-3753	17236	17012	16786	16562	16336	17125	16675	196	5010	500	10400	10	1	39114367	6407	4.85	0.31	12	0.05	3380.00	52551.00	34950	20230104	-53.13	13750	20231024	19.13	34950	-53.13	20230104	13750	19.13	20231024	34950	-53.13	20230104	13750	19.13	20231024	0.50	N	007700	500	195 억		130385	N	N	2	N	00	N
43	20231123	150235	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16400	-390	5	-2.32	274814080	16658	91.26	16800	16890	16340	21800	11760	16790	16497.42	0.33	0	-3610	17236	17012	16786	16562	16336	17125	16675	196	5010	500	10400	10	1	39114367	6415	4.85	0.31	12	0.04	3380.00	52551.00	34950	20230104	-53.08	13750	20231024	19.27	34950	-53.08	20230104	13750	19.27	20231024	34950	-53.08	20230104	13750	19.27	20231024	0.50	N	007700	500	195 억		130385	N	N	2	N	00	N
44	20231123	140233	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16440	-350	5	-2.08	258923100	15690	85.95	16800	16890	16340	21800	11760	16790	16502.43	0.33	0	-3311	17236	17012	16786	16562	16336	17125	16675	196	5010	500	10400	10	1	39114367	6430	4.86	0.31	12	0.04	3380.00	52551.00	34950	20230104	-52.96	13750	20231024	19.56	34950	-52.96	20230104	13750	19.56	20231024	34950	-52.96	20230104	13750	19.56	20231024	0.50	N	007700	500	195 억		130385	N	N	2	N	00	N
45	20231123	130233	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16380	-410	5	-2.44	205094750	12404	67.95	16800	16890	16360	21800	11760	16790	16534.57	0.33	0	-3576	17236	17012	16786	16562	16336	17125	16675	196	5010	500	10400	10	1	39114367	6407	4.85	0.31	12	0.03	3380.00	52551.00	34950	20230104	-53.13	13750	20231024	19.13	34950	-53.13	20230104	13750	19.13	20231024	34950	-53.13	20230104	13750	19.13	20231024	0.50	N	007700	500	195 억		130385	N	N	2	N	00	N
46	20231123	120231	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16430	-360	5	-2.14	149074960	8991	49.25	16800	16890	16410	21800	11760	16790	16580.46	0.33	0	-3153	17236	17012	16786	16562	16336	17125	16675	196	5010	500	10400	10	1	39114367	6426	4.86	0.31	12	0.02	3380.00	52551.00	34950	20230104	-52.99	13750	20231024	19.49	34950	-52.99	20230104	13750	19.49	20231024	34950	-52.99	20230104	13750	19.49	20231024	0.50	N	007700	500	195 억		130385	N	N	2	N	00	N
47	20231123	110233	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16530	-260	5	-1.55	99121290	5961	32.66	16800	16890	16530	21800	11760	16790	16628.30	0.33	0	-2172	17236	17012	16786	16562	16336	17125	16675	196	5010	500	10400	10	1	39114367	6466	4.89	0.31	12	0.02	3380.00	52551.00	34950	20230104	-52.70	13750	20231024	20.22	34950	-52.70	20230104	13750	20.22	20231024	34950	-52.70	20230104	13750	20.22	20231024	0.50	N	007700	500	195 억		130385	N	N	2	N	00	N
48	20231123	100231	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16650	-140	5	-0.83	33990610	2032	11.13	16800	16890	16640	21800	11760	16790	16727.66	0.33	0	-616	17236	17012	16786	16562	16336	17125	16675	196	5010	500	10400	10	1	39114367	6513	4.93	0.32	12	0.01	3380.00	52551.00	34950	20230104	-52.36	13750	20231024	21.09	34950	-52.36	20230104	13750	21.09	20231024	34950	-52.36	20230104	13750	21.09	20231024	0.50	N	007700	500	195 억		130385	N	N	2	N	00	N
49	20231123	090229	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16800	10	2	0.06	403200	24	0.13	16800	16800	16800	21800	11760	16790	16800.00	0.33	0	-14	17236	17012	16786	16562	16336	17125	16675	196	5010	500	10400	10	1	39114367	6571	4.97	0.32	12	0.00	3380.00	52551.00	34950	20230104	-51.93	13750	20231024	22.18	34950	-51.93	20230104	13750	22.18	20231024	34950	-51.93	20230104	13750	22.18	20231024	0.50	N	007700	500	195 억		130385	N	N	2	N	00	N
50	20231122	160225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16790	150	2	0.90	306955670	18253	134.74	16560	17010	16560	21600	11650	16640	16816.82	0.34	0	-1268	17080	16860	16530	16310	15980	16970	16420	196	4960	500	10310	10	1	39114367	6567	4.97	0.32	12	0.05	3380.00	52551.00	34950	20230104	-51.96	13750	20231024	22.11	34950	-51.96	20230104	13750	22.11	20231024	34950	-51.96	20230104	13750	22.11	20231024	0.50	N	007700	500	195 억		131264	N	N	2	N	00	N
51	20231122	150230	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16800	160	2	0.96	290992680	17302	127.72	16560	17010	16560	21600	11650	16640	16818.54	0.34	0	-924	17080	16860	16530	16310	15980	16970	16420	196	4960	500	10310	10	1	39114367	6571	4.97	0.32	12	0.04	3380.00	52551.00	34950	20230104	-51.93	13750	20231024	22.18	34950	-51.93	20230104	13750	22.18	20231024	34950	-51.93	20230104	13750	22.18	20231024	0.50	N	007700	500	195 억		131264	N	N	3	N	00	N
52	20231122	140225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16820	180	2	1.08	279325770	16608	122.60	16560	17010	16560	21600	11650	16640	16818.86	0.34	0	-1044	17080	16860	16530	16310	15980	16970	16420	196	4960	500	10310	10	1	39114367	6579	4.98	0.32	12	0.04	3380.00	52551.00	34950	20230104	-51.87	13750	20231024	22.33	34950	-51.87	20230104	13750	22.33	20231024	34950	-51.87	20230104	13750	22.33	20231024	0.50	N	007700	500	195 억		131264	N	N	3	N	00	N
53	20231122	130235	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16850	210	2	1.26	240538040	14307	105.61	16560	17010	16560	21600	11650	16640	16812.73	0.34	0	-1034	17080	16860	16530	16310	15980	16970	16420	196	4960	500	10310	10	1	39114367	6591	4.99	0.32	12	0.04	3380.00	52551.00	34950	20230104	-51.79	13750	20231024	22.55	34950	-51.79	20230104	13750	22.55	20231024	34950	-51.79	20230104	13750	22.55	20231024	0.50	N	007700	500	195 억		131264	N	N	3	N	00	N
54	20231122	120233	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16650	10	2	0.06	219549470	13054	96.36	16560	17010	16560	21600	11650	16640	16818.70	0.34	0	-1004	17080	16860	16530	16310	15980	16970	16420	196	4960	500	10310	10	1	39114367	6513	4.93	0.32	12	0.03	3380.00	52551.00	34950	20230104	-52.36	13750	20231024	21.09	34950	-52.36	20230104	13750	21.09	20231024	34950	-52.36	20230104	13750	21.09	20231024	0.50	N	007700	500	195 억		131264	N	N	3	N	00	N
55	20231122	110240	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16690	50	2	0.30	188021020	11161	82.39	16560	17010	16560	21600	11650	16640	16846.44	0.34	0	-1412	17080	16860	16530	16310	15980	16970	16420	196	4960	500	10310	10	1	39114367	6528	4.94	0.32	12	0.03	3380.00	52551.00	34950	20230104	-52.25	13750	20231024	21.38	34950	-52.25	20230104	13750	21.38	20231024	34950	-52.25	20230104	13750	21.38	20231024	0.50	N	007700	500	195 억		131264	N	N	3	N	00	N
56	20231122	100235	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16710	70	2	0.42	161846460	9595	70.83	16560	17010	16560	21600	11650	16640	16868.03	0.34	0	-1126	17080	16860	16530	16310	15980	16970	16420	196	4960	500	10310	10	1	39114367	6536	4.94	0.32	12	0.02	3380.00	52551.00	34950	20230104	-52.19	13750	20231024	21.53	34950	-52.19	20230104	13750	21.53	20231024	34950	-52.19	20230104	13750	21.53	20231024	0.50	N	007700	500	195 억		131264	N	N	3	N	00	N
57	20231122	090226	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16560	-80	5	-0.48	2931920	177	1.31	16560	16560	16560	21600	11650	16640	16560.00	0.34	0	-21	17080	16860	16530	16310	15980	16970	16420	196	4960	500	10310	10	1	39114367	6477	4.90	0.32	12	0.00	3380.00	52551.00	34950	20230104	-52.62	13750	20231024	20.44	34950	-52.62	20230104	13750	20.44	20231024	34950	-52.62	20230104	13750	20.44	20231024	0.50	N	007700	500	195 억		131264	N	N	3	N	00	N
58	20231121	160228	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16640	370	2	2.27	222544610	13500	164.15	16200	16750	16200	21150	11390	16270	16484.69	0.32	0	5667	16436	16352	16226	16142	16016	16395	16185	196	4880	500	10080	10	1	39114367	6509	4.92	0.32	12	0.03	3380.00	52551.00	34950	20230104	-52.39	13750	20231024	21.02	34950	-52.39	20230104	13750	21.02	20231024	34950	-52.39	20230104	13750	21.02	20231024	0.49	N	007700	500	195 억		126346	N	N	3	N	00	N
59	20231121	150228	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16700	430	2	2.64	206654130	12548	152.58	16200	16750	16200	21150	11390	16270	16469.09	0.32	0	5334	16436	16352	16226	16142	16016	16395	16185	196	4880	500	10080	10	1	39114367	6532	4.94	0.32	12	0.03	3380.00	52551.00	34950	20230104	-52.22	13750	20231024	21.45	34950	-52.22	20230104	13750	21.45	20231024	34950	-52.22	20230104	13750	21.45	20231024	0.49	N	007700	500	195 억		126346	N	N	17	N	00	N
60	20231121	140224	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16630	360	2	2.21	185482770	11277	137.12	16200	16750	16200	21150	11390	16270	16447.88	0.32	0	4582	16436	16352	16226	16142	16016	16395	16185	196	4880	500	10080	10	1	39114367	6505	4.92	0.32	12	0.03	3380.00	52551.00	34950	20230104	-52.42	13750	20231024	20.95	34950	-52.42	20230104	13750	20.95	20231024	34950	-52.42	20230104	13750	20.95	20231024	0.49	N	007700	500	195 억		126346	N	N	17	N	00	N
61	20231121	130226	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16570	300	2	1.84	147722730	9011	109.57	16200	16610	16200	21150	11390	16270	16393.60	0.32	0	3868	16436	16352	16226	16142	16016	16395	16185	196	4880	500	10080	10	1	39114367	6481	4.90	0.32	12	0.02	3380.00	52551.00	34950	20230104	-52.59	13750	20231024	20.51	34950	-52.59	20230104	13750	20.51	20231024	34950	-52.59	20230104	13750	20.51	20231024	0.49	N	007700	500	195 억		126346	N	N	17	N	00	N
62	20231121	120225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16400	130	2	0.80	89101200	5459	66.38	16200	16440	16200	21150	11390	16270	16321.89	0.32	0	1744	16436	16352	16226	16142	16016	16395	16185	196	4880	500	10080	10	1	39114367	6415	4.85	0.31	12	0.01	3380.00	52551.00	34950	20230104	-53.08	13750	20231024	19.27	34950	-53.08	20230104	13750	19.27	20231024	34950	-53.08	20230104	13750	19.27	20231024	0.49	N	007700	500	195 억		126346	N	N	17	N	00	N
63	20231121	110224	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16420	150	2	0.92	79951950	4901	59.59	16200	16420	16200	21150	11390	16270	16313.40	0.32	0	1399	16436	16352	16226	16142	16016	16395	16185	196	4880	500	10080	10	1	39114367	6423	4.86	0.31	12	0.01	3380.00	52551.00	34950	20230104	-53.02	13750	20231024	19.42	34950	-53.02	20230104	13750	19.42	20231024	34950	-53.02	20230104	13750	19.42	20231024	0.49	N	007700	500	195 억		126346	N	N	17	N	00	N
64	20231121	100222	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16370	100	2	0.61	70962190	4352	52.92	16200	16410	16200	21150	11390	16270	16305.65	0.32	0	995	16436	16352	16226	16142	16016	16395	16185	196	4880	500	10080	10	1	39114367	6403	4.84	0.31	12	0.01	3380.00	52551.00	34950	20230104	-53.16	13750	20231024	19.05	34950	-53.16	20230104	13750	19.05	20231024	34950	-53.16	20230104	13750	19.05	20231024	0.49	N	007700	500	195 억		126346	N	N	17	N	00	N
65	20231121	090222	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16340	70	2	0.43	9443190	582	7.08	16200	16340	16200	21150	11390	16270	16225.41	0.32	0	27	16436	16352	16226	16142	16016	16395	16185	196	4880	500	10080	10	1	39114367	6391	4.83	0.31	12	0.00	3380.00	52551.00	34950	20230104	-53.25	13750	20231024	18.84	34950	-53.25	20230104	13750	18.84	20231024	34950	-53.25	20230104	13750	18.84	20231024	0.49	N	007700	500	195 억		126346	N	N	17	N	00	N
66	20231120	160223	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16270	150	2	0.93	133366700	8224	43.29	16100	16310	16100	20950	11290	16120	16216.59	0.32	0	2035	16733	16426	16263	15956	15793	16345	15875	196	4830	500	9990	10	1	39114367	6364	4.81	0.31	12	0.02	3380.00	52551.00	34950	20230104	-53.45	13750	20231024	18.33	34950	-53.45	20230104	13750	18.33	20231024	34950	-53.45	20230104	13750	18.33	20231024	0.49	N	007700	500	195 억		124311	N	N	17	N	00	N
67	20231120	150225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16250	130	2	0.81	123238030	7601	40.01	16100	16310	16100	20950	11290	16120	16213.40	0.32	0	1731	16733	16426	16263	15956	15793	16345	15875	196	4830	500	9990	10	1	39114367	6356	4.81	0.31	12	0.02	3380.00	52551.00	34950	20230104	-53.51	13750	20231024	18.18	34950	-53.51	20230104	13750	18.18	20231024	34950	-53.51	20230104	13750	18.18	20231024	0.49	N	007700	500	195 억		124311	N	N	20	N	00	N
68	20231120	140225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16220	100	2	0.62	114536010	7065	37.19	16100	16310	16100	20950	11290	16120	16211.75	0.32	0	1785	16733	16426	16263	15956	15793	16345	15875	196	4830	500	9990	10	1	39114367	6344	4.80	0.31	12	0.02	3380.00	52551.00	34950	20230104	-53.59	13750	20231024	17.96	34950	-53.59	20230104	13750	17.96	20231024	34950	-53.59	20230104	13750	17.96	20231024	0.49	N	007700	500	195 억		124311	N	N	20	N	00	N
69	20231120	130223	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16200	80	2	0.50	110447230	6813	35.87	16100	16310	16100	20950	11290	16120	16211.25	0.32	0	1754	16733	16426	16263	15956	15793	16345	15875	196	4830	500	9990	10	1	39114367	6337	4.79	0.31	12	0.02	3380.00	52551.00	34950	20230104	-53.65	13750	20231024	17.82	34950	-53.65	20230104	13750	17.82	20231024	34950	-53.65	20230104	13750	17.82	20231024	0.49	N	007700	500	195 억		124311	N	N	20	N	00	N
70	20231120	120222	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16250	130	2	0.81	102666000	6333	33.34	16100	16310	16100	20950	11290	16120	16211.27	0.32	0	1530	16733	16426	16263	15956	15793	16345	15875	196	4830	500	9990	10	1	39114367	6356	4.81	0.31	12	0.02	3380.00	52551.00	34950	20230104	-53.51	13750	20231024	18.18	34950	-53.51	20230104	13750	18.18	20231024	34950	-53.51	20230104	13750	18.18	20231024	0.49	N	007700	500	195 억		124311	N	N	20	N	00	N
71	20231120	110223	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16180	60	2	0.37	95251380	5875	30.93	16100	16310	16100	20950	11290	16120	16213.00	0.32	0	1402	16733	16426	16263	15956	15793	16345	15875	196	4830	500	9990	10	1	39114367	6329	4.79	0.31	12	0.02	3380.00	52551.00	34950	20230104	-53.71	13750	20231024	17.67	34950	-53.71	20230104	13750	17.67	20231024	34950	-53.71	20230104	13750	17.67	20231024	0.49	N	007700	500	195 억		124311	N	N	20	N	00	N
72	20231120	100223	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16210	90	2	0.56	79815380	4922	25.91	16100	16310	16100	20950	11290	16120	16216.05	0.32	0	1382	16733	16426	16263	15956	15793	16345	15875	196	4830	500	9990	10	1	39114367	6340	4.80	0.31	12	0.01	3380.00	52551.00	34950	20230104	-53.62	13750	20231024	17.89	34950	-53.62	20230104	13750	17.89	20231024	34950	-53.62	20230104	13750	17.89	20231024	0.49	N	007700	500	195 억		124311	N	N	20	N	00	N
73	20231120	090223	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16130	10	2	0.06	8427980	523	2.75	16100	16130	16100	20950	11290	16120	16114.68	0.32	0	369	16733	16426	16263	15956	15793	16345	15875	196	4830	500	9990	10	1	39114367	6309	4.77	0.31	12	0.00	3380.00	52551.00	34950	20230104	-53.85	13750	20231024	17.31	34950	-53.85	20230104	13750	17.31	20231024	34950	-53.85	20230104	13750	17.31	20231024	0.49	N	007700	500	195 억		124311	N	N	20	N	00	N
74	20231117	160227	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16120	-380	5	-2.30	308014930	18995	112.38	16520	16570	16100	21450	11550	16500	16215.66	0.33	0	-7656	17033	16766	16623	16356	16213	16695	16285	196	4950	500	10230	10	1	39114367	6305	4.77	0.31	12	0.05	3380.00	52551.00	34950	20230104	-53.88	13750	20231024	17.24	34950	-53.88	20230104	13750	17.24	20231024	34950	-53.88	20230104	13750	17.24	20231024	0.49	N	007700	500	195 억		129862	N	N	20	N	00	N
75	20231117	150228	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16200	-300	5	-1.82	259430740	15983	94.56	16520	16570	16100	21450	11550	16500	16231.67	0.33	0	-6717	17033	16766	16623	16356	16213	16695	16285	196	4950	500	10230	10	1	39114367	6337	4.79	0.31	12	0.04	3380.00	52551.00	34950	20230104	-53.65	13750	20231024	17.82	34950	-53.65	20230104	13750	17.82	20231024	34950	-53.65	20230104	13750	17.82	20231024	0.49	N	007700	500	195 억		129862	N	N	0	N	00	N
76	20231117	140228	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16130	-370	5	-2.24	237316040	14617	86.48	16520	16570	16100	21450	11550	16500	16235.62	0.33	0	-6325	17033	16766	16623	16356	16213	16695	16285	196	4950	500	10230	10	1	39114367	6309	4.77	0.31	12	0.04	3380.00	52551.00	34950	20230104	-53.85	13750	20231024	17.31	34950	-53.85	20230104	13750	17.31	20231024	34950	-53.85	20230104	13750	17.31	20231024	0.49	N	007700	500	195 억		129862	N	N	0	N	00	N
77	20231117	130227	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16120	-380	5	-2.30	202488740	12456	73.69	16520	16570	16100	21450	11550	16500	16256.32	0.33	0	-5535	17033	16766	16623	16356	16213	16695	16285	196	4950	500	10230	10	1	39114367	6305	4.77	0.31	12	0.03	3380.00	52551.00	34950	20230104	-53.88	13750	20231024	17.24	34950	-53.88	20230104	13750	17.24	20231024	34950	-53.88	20230104	13750	17.24	20231024	0.49	N	007700	500	195 억		129862	N	N	0	N	00	N
78	20231117	120227	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16120	-380	5	-2.30	192589860	11842	70.06	16520	16570	16100	21450	11550	16500	16263.29	0.33	0	-5033	17033	16766	16623	16356	16213	16695	16285	196	4950	500	10230	10	1	39114367	6305	4.77	0.31	12	0.03	3380.00	52551.00	34950	20230104	-53.88	13750	20231024	17.24	34950	-53.88	20230104	13750	17.24	20231024	34950	-53.88	20230104	13750	17.24	20231024	0.49	N	007700	500	195 억		129862	N	N	0	N	00	N
79	20231117	110228	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16120	-380	5	-2.30	176736160	10859	64.24	16520	16570	16100	21450	11550	16500	16275.55	0.33	0	-4505	17033	16766	16623	16356	16213	16695	16285	196	4950	500	10230	10	1	39114367	6305	4.77	0.31	12	0.03	3380.00	52551.00	34950	20230104	-53.88	13750	20231024	17.24	34950	-53.88	20230104	13750	17.24	20231024	34950	-53.88	20230104	13750	17.24	20231024	0.49	N	007700	500	195 억		129862	N	N	0	N	00	N
80	20231117	100228	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16300	-200	5	-1.21	103204760	6314	37.35	16520	16570	16220	21450	11550	16500	16345.38	0.33	0	-3010	17033	16766	16623	16356	16213	16695	16285	196	4950	500	10230	10	1	39114367	6376	4.82	0.31	12	0.02	3380.00	52551.00	34950	20230104	-53.36	13750	20231024	18.55	34950	-53.36	20230104	13750	18.55	20231024	34950	-53.36	20230104	13750	18.55	20231024	0.49	N	007700	500	195 억		129862	N	N	0	N	00	N
81	20231117	090227	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16500	0	3	0.00	990880	60	0.35	16520	16540	16500	21450	11550	16500	16514.67	0.33	0	-47	17033	16766	16623	16356	16213	16695	16285	196	4950	500	10230	10	1	39114367	6454	4.88	0.31	12	0.00	3380.00	52551.00	34950	20230104	-52.79	13750	20231024	20.00	34950	-52.79	20230104	13750	20.00	20231024	34950	-52.79	20230104	13750	20.00	20231024	0.49	N	007700	500	195 억		129862	N	N	0	N	00	N
82	20231116	160227	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16530	-120	5	-0.72	266496070	16048	197.13	16660	16890	16480	21600	11660	16650	16606.10	0.33	0	-1069	16810	16730	16570	16490	16330	16770	16530	196	4950	500	10320	10	1	39114367	6466	4.89	0.31	12	0.04	3380.00	52551.00	34950	20230104	-52.70	13750	20231024	20.22	34950	-52.70	20230104	13750	20.22	20231024	34950	-52.70	20230104	13750	20.22	20231024	0.51	N	007700	500	195 억		128356	N	N	0	N	00	N
83	20231116	150227	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16550	-100	5	-0.60	183918600	11047	135.70	16660	16890	16500	21600	11660	16650	16648.73	0.33	0	-1641	16810	16730	16570	16490	16330	16770	16530	196	4950	500	10320	10	1	39114367	6473	4.90	0.31	12	0.03	3380.00	52551.00	34950	20230104	-52.65	13750	20231024	20.36	34950	-52.65	20230104	13750	20.36	20231024	34950	-52.65	20230104	13750	20.36	20231024	0.51	N	007700	500	195 억		128356	N	N	0	N	00	N
84	20231116	140225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16570	-80	5	-0.48	156773350	9407	115.55	16660	16890	16500	21600	11660	16650	16665.66	0.33	0	-1592	16810	16730	16570	16490	16330	16770	16530	196	4950	500	10320	10	1	39114367	6481	4.90	0.32	12	0.02	3380.00	52551.00	34950	20230104	-52.59	13750	20231024	20.51	34950	-52.59	20230104	13750	20.51	20231024	34950	-52.59	20230104	13750	20.51	20231024	0.51	N	007700	500	195 억		128356	N	N	0	N	00	N
85	20231116	130227	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16510	-140	5	-0.84	141643140	8492	104.31	16660	16890	16500	21600	11660	16650	16679.70	0.33	0	-1435	16810	16730	16570	16490	16330	16770	16530	196	4950	500	10320	10	1	39114367	6458	4.88	0.31	12	0.02	3380.00	52551.00	34950	20230104	-52.76	13750	20231024	20.07	34950	-52.76	20230104	13750	20.07	20231024	34950	-52.76	20230104	13750	20.07	20231024	0.51	N	007700	500	195 억		128356	N	N	0	N	00	N
86	20231116	120227	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16550	-100	5	-0.60	114781160	6867	84.35	16660	16890	16500	21600	11660	16650	16715.18	0.33	0	-1067	16810	16730	16570	16490	16330	16770	16530	196	4950	500	10320	10	1	39114367	6473	4.90	0.31	12	0.02	3380.00	52551.00	34950	20230104	-52.65	13750	20231024	20.36	34950	-52.65	20230104	13750	20.36	20231024	34950	-52.65	20230104	13750	20.36	20231024	0.51	N	007700	500	195 억		128356	N	N	0	N	00	N
87	20231116	110226	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16650	0	3	0.00	81079310	4831	59.34	16660	16890	16650	21600	11660	16650	16783.96	0.33	0	-769	16810	16730	16570	16490	16330	16770	16530	196	4950	500	10320	10	1	39114367	6513	4.93	0.32	12	0.01	3380.00	52551.00	34950	20230104	-52.36	13750	20231024	21.09	34950	-52.36	20230104	13750	21.09	20231024	34950	-52.36	20230104	13750	21.09	20231024	0.51	N	007700	500	195 억		128356	N	N	0	N	00	N
88	20231116	100224	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16680	30	2	0.18	8465600	508	6.24	16660	16730	16660	21600	11660	16650	16665.48	0.33	0	-7	16810	16730	16570	16490	16330	16770	16530	196	4950	500	10320	10	1	39114367	6524	4.93	0.32	12	0.00	3380.00	52551.00	34950	20230104	-52.27	13750	20231024	21.31	34950	-52.27	20230104	13750	21.31	20231024	34950	-52.27	20230104	13750	21.31	20231024	0.51	N	007700	500	195 억		128356	N	N	0	N	00	N
89	20231116	090223	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16650	0	3	0.00	0	0	0.00	0	0	0	21600	11660	16650	0.00	0.33	0	0	16810	16730	16570	16490	16330	16770	16530	196	4950	500	10320	10	1	39114367	6513	4.93	0.32	12	0.00	3380.00	52551.00	34950	20230104	-52.36	13750	20231024	21.09	34950	-52.36	20230104	13750	21.09	20231024	34950	-52.36	20230104	13750	21.09	20231024	0.51	N	007700	500	195 억		128356	N	N	0	N	00	N
90	20231115	160217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16650	260	2	1.59	134314390	8135	28.68	16550	16650	16410	21300	11480	16390	16510.63	0.32	0	2012	17330	16860	16580	16110	15830	16720	15970	196	4910	500	10160	10	1	39114367	6513	4.93	0.32	12	0.02	3380.00	52551.00	34950	20230104	-52.36	13750	20231024	21.09	34950	-52.36	20230104	13750	21.09	20231024	34950	-52.36	20230104	13750	21.09	20231024	0.51	N	007700	500	195 억		126329	N	N	7	N	00	N
91	20231115	150228	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16560	170	2	1.04	121675040	7375	26.00	16550	16600	16410	21300	11480	16390	16498.31	0.32	0	1966	17330	16860	16580	16110	15830	16720	15970	196	4910	500	10160	10	1	39114367	6477	4.90	0.32	12	0.02	3380.00	52551.00	34950	20230104	-52.62	13750	20231024	20.44	34950	-52.62	20230104	13750	20.44	20231024	34950	-52.62	20230104	13750	20.44	20231024	0.51	N	007700	500	195 억		126329	N	N	7	N	00	N
92	20231115	140229	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16550	160	2	0.98	113108430	6858	24.18	16550	16580	16410	21300	11480	16390	16492.92	0.32	0	1765	17330	16860	16580	16110	15830	16720	15970	196	4910	500	10160	10	1	39114367	6473	4.90	0.31	12	0.02	3380.00	52551.00	34950	20230104	-52.65	13750	20231024	20.36	34950	-52.65	20230104	13750	20.36	20231024	34950	-52.65	20230104	13750	20.36	20231024	0.51	N	007700	500	195 억		126329	N	N	7	N	00	N
93	20231115	130229	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16530	140	2	0.85	101902840	6180	21.79	16550	16580	16410	21300	11480	16390	16489.13	0.32	0	1696	17330	16860	16580	16110	15830	16720	15970	196	4910	500	10160	10	1	39114367	6466	4.89	0.31	12	0.02	3380.00	52551.00	34950	20230104	-52.70	13750	20231024	20.22	34950	-52.70	20230104	13750	20.22	20231024	34950	-52.70	20230104	13750	20.22	20231024	0.51	N	007700	500	195 억		126329	N	N	7	N	00	N
94	20231115	120230	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16550	160	2	0.98	83822810	5088	17.94	16550	16550	16410	21300	11480	16390	16474.61	0.32	0	1323	17330	16860	16580	16110	15830	16720	15970	196	4910	500	10160	10	1	39114367	6473	4.90	0.31	12	0.01	3380.00	52551.00	34950	20230104	-52.65	13750	20231024	20.36	34950	-52.65	20230104	13750	20.36	20231024	34950	-52.65	20230104	13750	20.36	20231024	0.51	N	007700	500	195 억		126329	N	N	7	N	00	N
95	20231115	110232	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16500	110	2	0.67	71534810	4344	15.32	16550	16550	16410	21300	11480	16390	16467.50	0.32	0	1065	17330	16860	16580	16110	15830	16720	15970	196	4910	500	10160	10	1	39114367	6454	4.88	0.31	12	0.01	3380.00	52551.00	34950	20230104	-52.79	13750	20231024	20.00	34950	-52.79	20230104	13750	20.00	20231024	34950	-52.79	20230104	13750	20.00	20231024	0.51	N	007700	500	195 억		126329	N	N	7	N	00	N
96	20231115	100228	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16510	120	2	0.73	59580320	3620	12.76	16550	16550	16410	21300	11480	16390	16458.65	0.32	0	977	17330	16860	16580	16110	15830	16720	15970	196	4910	500	10160	10	1	39114367	6458	4.88	0.31	12	0.01	3380.00	52551.00	34950	20230104	-52.76	13750	20231024	20.07	34950	-52.76	20230104	13750	20.07	20231024	34950	-52.76	20230104	13750	20.07	20231024	0.51	N	007700	500	195 억		126329	N	N	7	N	00	N
97	20231115	090227	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16500	110	2	0.67	843900	51	0.18	16550	16550	16500	21300	11480	16390	16547.06	0.32	0	-8	17330	16860	16580	16110	15830	16720	15970	196	4910	500	10160	10	1	39114367	6454	4.88	0.31	12	0.00	3380.00	52551.00	34950	20230104	-52.79	13750	20231024	20.00	34950	-52.79	20230104	13750	20.00	20231024	34950	-52.79	20230104	13750	20.00	20231024	0.51	N	007700	500	195 억		126329	N	N	7	N	00	N
98	20231114	160227	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16390	-300	5	-1.80	468453860	28280	166.23	16700	17050	16300	21650	11690	16690	16567.81	0.33	0	-785	17443	17066	16873	16496	16303	17255	16685	196	4960	500	10340	10	1	39114367	6411	4.85	0.31	12	0.07	3380.00	52551.00	34950	20230104	-53.10	13750	20231024	19.20	34950	-53.10	20230104	13750	19.20	20231024	34950	-53.10	20230104	13750	19.20	20231024	0.51	N	007700	500	195 억		127290	N	N	7	N	00	N
99	20231114	150226	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16380	-310	5	-1.86	431216940	26004	152.85	16700	17050	16300	21650	11690	16690	16582.72	0.33	0	-711	17443	17066	16873	16496	16303	17255	16685	196	4960	500	10340	10	1	39114367	6407	4.85	0.31	12	0.07	3380.00	52551.00	34950	20230104	-53.13	13750	20231024	19.13	34950	-53.13	20230104	13750	19.13	20231024	34950	-53.13	20230104	13750	19.13	20231024	0.51	N	007700	500	195 억		127290	N	N	25	N	00	N
100	20231114	140226	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16400	-290	5	-1.74	304733090	18277	107.43	16700	17050	16390	21650	11690	16690	16673.04	0.33	0	125	17443	17066	16873	16496	16303	17255	16685	196	4960	500	10340	10	1	39114367	6415	4.85	0.31	12	0.05	3380.00	52551.00	34950	20230104	-53.08	13750	20231024	19.27	34950	-53.08	20230104	13750	19.27	20231024	34950	-53.08	20230104	13750	19.27	20231024	0.51	N	007700	500	195 억		127290	N	N	25	N	00	N
101	20231114	130228	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16460	-230	5	-1.38	250207820	14956	87.91	16700	17050	16460	21650	11690	16690	16729.59	0.33	0	337	17443	17066	16873	16496	16303	17255	16685	196	4960	500	10340	10	1	39114367	6438	4.87	0.31	12	0.04	3380.00	52551.00	34950	20230104	-52.90	13750	20231024	19.71	34950	-52.90	20230104	13750	19.71	20231024	34950	-52.90	20230104	13750	19.71	20231024	0.51	N	007700	500	195 억		127290	N	N	25	N	00	N
102	20231114	120226	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16610	-80	5	-0.48	207295900	12362	72.66	16700	17050	16540	21650	11690	16690	16768.80	0.33	0	660	17443	17066	16873	16496	16303	17255	16685	196	4960	500	10340	10	1	39114367	6497	4.91	0.32	12	0.03	3380.00	52551.00	34950	20230104	-52.47	13750	20231024	20.80	34950	-52.47	20230104	13750	20.80	20231024	34950	-52.47	20230104	13750	20.80	20231024	0.51	N	007700	500	195 억		127290	N	N	25	N	00	N
103	20231114	110229	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16660	-30	5	-0.18	142707660	8472	49.80	16700	17050	16630	21650	11690	16690	16844.62	0.33	0	880	17443	17066	16873	16496	16303	17255	16685	196	4960	500	10340	10	1	39114367	6516	4.93	0.32	12	0.02	3380.00	52551.00	34950	20230104	-52.33	13750	20231024	21.16	34950	-52.33	20230104	13750	21.16	20231024	34950	-52.33	20230104	13750	21.16	20231024	0.51	N	007700	500	195 억		127290	N	N	25	N	00	N
104	20231114	100227	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16890	200	2	1.20	86545230	5107	30.02	16700	17050	16700	21650	11690	16690	16946.39	0.33	0	1669	17443	17066	16873	16496	16303	17255	16685	196	4960	500	10340	10	1	39114367	6606	5.00	0.32	12	0.01	3380.00	52551.00	34950	20230104	-51.67	13750	20231024	22.84	34950	-51.67	20230104	13750	22.84	20231024	34950	-51.67	20230104	13750	22.84	20231024	0.51	N	007700	500	195 억		127290	N	N	25	N	00	N
105	20231114	090225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16980	290	2	1.74	4534390	270	1.59	16700	16980	16700	21650	11690	16690	16794.04	0.33	0	-41	17443	17066	16873	16496	16303	17255	16685	196	4960	500	10340	10	1	39114367	6642	5.02	0.32	12	0.00	3380.00	52551.00	34950	20230104	-51.42	13750	20231024	23.49	34950	-51.42	20230104	13750	23.49	20231024	34950	-51.42	20230104	13750	23.49	20231024	0.51	N	007700	500	195 억		127290	N	N	25	N	00	N
106	20231113	160224	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16690	10	2	0.06	287708690	17012	97.30	16680	17250	16680	21650	11680	16680	16912.25	0.33	0	-2965	17293	16986	16823	16516	16353	16905	16435	196	4970	500	10340	10	1	39114367	6528	4.94	0.32	12	0.04	3380.00	52551.00	34950	20230104	-52.25	13750	20231024	21.38	34950	-52.25	20230104	13750	21.38	20231024	34950	-52.25	20230104	13750	21.38	20231024	0.51	N	007700	500	195 억		129872	N	N	25	N	00	N
107	20231113	150224	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16770	90	2	0.54	271267310	16029	91.68	16680	17250	16680	21650	11680	16680	16923.62	0.33	0	-2465	17293	16986	16823	16516	16353	16905	16435	196	4970	500	10340	10	1	39114367	6559	4.96	0.32	12	0.04	3380.00	52551.00	34950	20230104	-52.02	13750	20231024	21.96	34950	-52.02	20230104	13750	21.96	20231024	34950	-52.02	20230104	13750	21.96	20231024	0.51	N	007700	500	195 억		129872	N	N	0	N	00	N
108	20231113	140224	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16800	120	2	0.72	238157180	14057	80.40	16680	17250	16680	21650	11680	16680	16942.36	0.33	0	-1553	17293	16986	16823	16516	16353	16905	16435	196	4970	500	10340	10	1	39114367	6571	4.97	0.32	12	0.04	3380.00	52551.00	34950	20230104	-51.93	13750	20231024	22.18	34950	-51.93	20230104	13750	22.18	20231024	34950	-51.93	20230104	13750	22.18	20231024	0.51	N	007700	500	195 억		129872	N	N	0	N	00	N
109	20231113	130222	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16780	100	2	0.60	228495380	13482	77.11	16680	17250	16680	21650	11680	16680	16948.30	0.33	0	-1340	17293	16986	16823	16516	16353	16905	16435	196	4970	500	10340	10	1	39114367	6563	4.96	0.32	12	0.03	3380.00	52551.00	34950	20230104	-51.99	13750	20231024	22.04	34950	-51.99	20230104	13750	22.04	20231024	34950	-51.99	20230104	13750	22.04	20231024	0.51	N	007700	500	195 억		129872	N	N	0	N	00	N
110	20231113	120223	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16790	110	2	0.66	210221900	12394	70.89	16680	17250	16680	21650	11680	16680	16961.72	0.33	0	-865	17293	16986	16823	16516	16353	16905	16435	196	4970	500	10340	10	1	39114367	6567	4.97	0.32	12	0.03	3380.00	52551.00	34950	20230104	-51.96	13750	20231024	22.11	34950	-51.96	20230104	13750	22.11	20231024	34950	-51.96	20230104	13750	22.11	20231024	0.51	N	007700	500	195 억		129872	N	N	0	N	00	N
111	20231113	110222	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16990	310	2	1.86	156014210	9176	52.48	16680	17250	16680	21650	11680	16680	17002.63	0.33	0	1831	17293	16986	16823	16516	16353	16905	16435	196	4970	500	10340	10	1	39114367	6646	5.03	0.32	12	0.02	3380.00	52551.00	34950	20230104	-51.39	13750	20231024	23.56	34950	-51.39	20230104	13750	23.56	20231024	34950	-51.39	20230104	13750	23.56	20231024	0.51	N	007700	500	195 억		129872	N	N	0	N	00	N
112	20231113	100223	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17050	370	2	2.22	125548580	7379	42.20	16680	17250	16680	21650	11680	16680	17014.58	0.33	0	2302	17293	16986	16823	16516	16353	16905	16435	196	4970	500	10340	10	1	39114367	6669	5.04	0.32	12	0.02	3380.00	52551.00	34950	20230104	-51.22	13750	20231024	24.00	34950	-51.22	20230104	13750	24.00	20231024	34950	-51.22	20230104	13750	24.00	20231024	0.51	N	007700	500	195 억		129872	N	N	0	N	00	N
113	20231113	090223	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16820	140	2	0.84	15032480	895	5.12	16680	16830	16680	21650	11680	16680	16796.85	0.33	0	-705	17293	16986	16823	16516	16353	16905	16435	196	4970	500	10340	10	1	39114367	6579	4.98	0.32	12	0.00	3380.00	52551.00	34950	20230104	-51.87	13750	20231024	22.33	34950	-51.87	20230104	13750	22.33	20231024	34950	-51.87	20230104	13750	22.33	20231024	0.51	N	007700	500	195 억		129872	N	N	0	N	00	N
114	20231110	160224	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16680	-380	5	-2.23	293322890	17483	81.24	16780	17130	16660	22150	11950	17060	16779.40	0.33	0	-1126	17660	17360	17160	16860	16660	17260	16760	196	5090	500	10570	10	1	39114367	6524	4.93	0.32	12	0.04	3380.00	52551.00	34950	20230104	-52.27	13750	20231024	21.31	34950	-52.27	20230104	13750	21.31	20231024	34950	-52.27	20230104	13750	21.31	20231024	0.51	N	007700	500	195 억		130584	N	N	10	N	00	N
115	20231110	150226	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16710	-350	5	-2.05	246483600	14681	68.22	16780	17130	16660	22150	11950	17060	16789.29	0.33	0	24	17660	17360	17160	16860	16660	17260	16760	196	5090	500	10570	10	1	39114367	6536	4.94	0.32	12	0.04	3380.00	52551.00	34950	20230104	-52.19	13750	20231024	21.53	34950	-52.19	20230104	13750	21.53	20231024	34950	-52.19	20230104	13750	21.53	20231024	0.51	N	007700	500	195 억		130584	N	N	10	N	00	N
116	20231110	140225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16750	-310	5	-1.82	218906530	13032	60.56	16780	17130	16660	22150	11950	17060	16797.62	0.33	0	-267	17660	17360	17160	16860	16660	17260	16760	196	5090	500	10570	10	1	39114367	6552	4.96	0.32	12	0.03	3380.00	52551.00	34950	20230104	-52.07	13750	20231024	21.82	34950	-52.07	20230104	13750	21.82	20231024	34950	-52.07	20230104	13750	21.82	20231024	0.51	N	007700	500	195 억		130584	N	N	10	N	00	N
117	20231110	130227	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16750	-310	5	-1.82	188870880	11235	52.21	16780	17130	16670	22150	11950	17060	16810.94	0.33	0	-667	17660	17360	17160	16860	16660	17260	16760	196	5090	500	10570	10	1	39114367	6552	4.96	0.32	12	0.03	3380.00	52551.00	34950	20230104	-52.07	13750	20231024	21.82	34950	-52.07	20230104	13750	21.82	20231024	34950	-52.07	20230104	13750	21.82	20231024	0.51	N	007700	500	195 억		130584	N	N	10	N	00	N
118	20231110	120224	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16680	-380	5	-2.23	168384470	10013	46.53	16780	17130	16670	22150	11950	17060	16816.59	0.33	0	-700	17660	17360	17160	16860	16660	17260	16760	196	5090	500	10570	10	1	39114367	6524	4.93	0.32	12	0.03	3380.00	52551.00	34950	20230104	-52.27	13750	20231024	21.31	34950	-52.27	20230104	13750	21.31	20231024	34950	-52.27	20230104	13750	21.31	20231024	0.51	N	007700	500	195 억		130584	N	N	10	N	00	N
119	20231110	110224	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16750	-310	5	-1.82	120194330	7128	33.12	16780	17130	16720	22150	11950	17060	16862.28	0.33	0	-476	17660	17360	17160	16860	16660	17260	16760	196	5090	500	10570	10	1	39114367	6552	4.96	0.32	12	0.02	3380.00	52551.00	34950	20230104	-52.07	13750	20231024	21.82	34950	-52.07	20230104	13750	21.82	20231024	34950	-52.07	20230104	13750	21.82	20231024	0.51	N	007700	500	195 억		130584	N	N	10	N	00	N
120	20231110	100225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16850	-210	5	-1.23	87715510	5192	24.13	16780	17130	16720	22150	11950	17060	16894.36	0.33	0	-364	17660	17360	17160	16860	16660	17260	16760	196	5090	500	10570	10	1	39114367	6591	4.99	0.32	12	0.01	3380.00	52551.00	34950	20230104	-51.79	13750	20231024	22.55	34950	-51.79	20230104	13750	22.55	20231024	34950	-51.79	20230104	13750	22.55	20231024	0.51	N	007700	500	195 억		130584	N	N	10	N	00	N
121	20231110	090222	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16970	-90	5	-0.53	8922470	528	2.45	16780	17070	16780	22150	11950	17060	16898.62	0.33	0	5	17660	17360	17160	16860	16660	17260	16760	196	5090	500	10570	10	1	39114367	6638	5.02	0.32	12	0.00	3380.00	52551.00	34950	20230104	-51.44	13750	20231024	23.42	34950	-51.44	20230104	13750	23.42	20231024	34950	-51.44	20230104	13750	23.42	20231024	0.51	N	007700	500	195 억		130584	N	N	10	N	00	N
122	20231109	160220	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17060	-50	5	-0.29	369440950	21512	58.77	17120	17460	16960	22200	11980	17110	17173.77	0.33	0	783	17863	17486	17103	16726	16343	17675	16915	196	5090	500	10600	10	1	39114367	6673	5.05	0.32	12	0.05	3380.00	52551.00	34950	20230104	-51.19	13750	20231024	24.07	34950	-51.19	20230104	13750	24.07	20231024	34950	-51.19	20230104	13750	24.07	20231024	0.50	N	007700	500	195 억		130564	N	N	10	N	00	N
123	20231109	150222	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17080	-30	5	-0.18	355220800	20679	56.50	17120	17460	16960	22200	11980	17110	17177.86	0.33	0	710	17863	17486	17103	16726	16343	17675	16915	196	5090	500	10600	10	1	39114367	6681	5.05	0.33	12	0.05	3380.00	52551.00	34950	20230104	-51.13	13750	20231024	24.22	34950	-51.13	20230104	13750	24.22	20231024	34950	-51.13	20230104	13750	24.22	20231024	0.50	N	007700	500	195 억		130564	N	N	0	N	00	N
124	20231109	140220	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17180	70	2	0.41	334945500	19494	53.26	17120	17460	16960	22200	11980	17110	17181.98	0.33	0	659	17863	17486	17103	16726	16343	17675	16915	196	5090	500	10600	10	1	39114367	6720	5.08	0.33	12	0.05	3380.00	52551.00	34950	20230104	-50.84	13750	20231024	24.95	34950	-50.84	20230104	13750	24.95	20231024	34950	-50.84	20230104	13750	24.95	20231024	0.50	N	007700	500	195 억		130564	N	N	0	N	00	N
125	20231109	130221	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17170	60	2	0.35	321761020	18727	51.16	17120	17460	16960	22200	11980	17110	17181.67	0.33	0	246	17863	17486	17103	16726	16343	17675	16915	196	5090	500	10600	10	1	39114367	6716	5.08	0.33	12	0.05	3380.00	52551.00	34950	20230104	-50.87	13750	20231024	24.87	34950	-50.87	20230104	13750	24.87	20231024	34950	-50.87	20230104	13750	24.87	20231024	0.50	N	007700	500	195 억		130564	N	N	0	N	00	N
126	20231109	120221	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17120	10	2	0.06	295001390	17170	46.91	17120	17460	16960	22200	11980	17110	17181.21	0.33	0	1056	17863	17486	17103	16726	16343	17675	16915	196	5090	500	10600	10	1	39114367	6696	5.07	0.33	12	0.04	3380.00	52551.00	34950	20230104	-51.02	13750	20231024	24.51	34950	-51.02	20230104	13750	24.51	20231024	34950	-51.02	20230104	13750	24.51	20231024	0.50	N	007700	500	195 억		130564	N	N	0	N	00	N
127	20231109	110221	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17010	-100	5	-0.58	247028510	14353	39.21	17120	17460	17000	22200	11980	17110	17210.94	0.33	0	-145	17863	17486	17103	16726	16343	17675	16915	196	5090	500	10600	10	1	39114367	6653	5.03	0.32	12	0.04	3380.00	52551.00	34950	20230104	-51.33	13750	20231024	23.71	34950	-51.33	20230104	13750	23.71	20231024	34950	-51.33	20230104	13750	23.71	20231024	0.50	N	007700	500	195 억		130564	N	N	0	N	00	N
128	20231109	100220	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17190	80	2	0.47	156737460	9077	24.80	17120	17460	17000	22200	11980	17110	17267.56	0.33	0	-3	17863	17486	17103	16726	16343	17675	16915	196	5090	500	10600	10	1	39114367	6724	5.09	0.33	12	0.02	3380.00	52551.00	34950	20230104	-50.82	13750	20231024	25.02	34950	-50.82	20230104	13750	25.02	20231024	34950	-50.82	20230104	13750	25.02	20231024	0.50	N	007700	500	195 억		130564	N	N	0	N	00	N
129	20231109	090219	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17120	10	2	0.06	7036310	411	1.12	17120	17120	17120	22200	11980	17110	17120.00	0.33	0	-173	17863	17486	17103	16726	16343	17675	16915	196	5090	500	10600	10	1	39114367	6696	5.07	0.33	12	0.00	3380.00	52551.00	34950	20230104	-51.02	13750	20231024	24.51	34950	-51.02	20230104	13750	24.51	20231024	34950	-51.02	20230104	13750	24.51	20231024	0.50	N	007700	500	195 억		130564	N	N	0	N	00	N
130	20231108	160220	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17110	340	2	2.03	628543870	36594	64.21	17090	17480	16720	21800	11740	16770	17176.15	0.32	0	2146	17910	17340	16950	16380	15990	17145	16185	196	5030	500	10390	10	1	39114367	6692	5.06	0.33	12	0.09	3380.00	52551.00	34950	20230104	-51.04	13750	20221104	24.44	34950	-51.04	20230104	13750	24.44	20231024	34950	-51.04	20230104	13750	24.44	20231024	0.49	N	007700	500	195 억		126774	N	N	0	N	00	N
131	20231108	150221	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17150	380	2	2.27	592910440	34510	60.55	17090	17480	16720	21800	11740	16770	17180.83	0.32	0	1970	17910	17340	16950	16380	15990	17145	16185	196	5030	500	10390	10	1	39114367	6708	5.07	0.33	12	0.09	3380.00	52551.00	34950	20230104	-50.93	13750	20221104	24.73	34950	-50.93	20230104	13750	24.73	20231024	34950	-50.93	20230104	13750	24.73	20231024	0.49	N	007700	500	195 억		126774	N	N	0	N	00	N
132	20231108	140219	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17210	440	2	2.62	543454510	31624	55.49	17090	17480	16720	21800	11740	16770	17184.88	0.32	0	2703	17910	17340	16950	16380	15990	17145	16185	196	5030	500	10390	10	1	39114367	6732	5.09	0.33	12	0.08	3380.00	52551.00	34950	20230104	-50.76	13750	20221104	25.16	34950	-50.76	20230104	13750	25.16	20231024	34950	-50.76	20230104	13750	25.16	20231024	0.49	N	007700	500	195 억		126774	N	N	0	N	00	N
133	20231108	130220	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17190	420	2	2.50	501141080	29161	51.17	17090	17480	16720	21800	11740	16770	17185.32	0.32	0	3341	17910	17340	16950	16380	15990	17145	16185	196	5030	500	10390	10	1	39114367	6724	5.09	0.33	12	0.07	3380.00	52551.00	34950	20230104	-50.82	13750	20221104	25.02	34950	-50.82	20230104	13750	25.02	20231024	34950	-50.82	20230104	13750	25.02	20231024	0.49	N	007700	500	195 억		126774	N	N	0	N	00	N
134	20231108	120221	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17160	390	2	2.33	429130310	24979	43.83	17090	17480	16720	21800	11740	16770	17179.64	0.32	0	3422	17910	17340	16950	16380	15990	17145	16185	196	5030	500	10390	10	1	39114367	6712	5.08	0.33	12	0.06	3380.00	52551.00	34950	20230104	-50.90	13750	20221104	24.80	34950	-50.90	20230104	13750	24.80	20231024	34950	-50.90	20230104	13750	24.80	20231024	0.49	N	007700	500	195 억		126774	N	N	0	N	00	N
135	20231108	110220	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17100	330	2	1.97	360280640	20948	36.75	17090	17480	16720	21800	11740	16770	17198.81	0.32	0	3245	17910	17340	16950	16380	15990	17145	16185	196	5030	500	10390	10	1	39114367	6689	5.06	0.33	12	0.05	3380.00	52551.00	34950	20230104	-51.07	13750	20221104	24.36	34950	-51.07	20230104	13750	24.36	20231024	34950	-51.07	20230104	13750	24.36	20231024	0.49	N	007700	500	195 억		126774	N	N	0	N	00	N
136	20231108	100219	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17250	480	2	2.86	221613190	12938	22.70	17090	17390	16720	21800	11740	16770	17128.86	0.32	0	3290	17910	17340	16950	16380	15990	17145	16185	196	5030	500	10390	10	1	39114367	6747	5.10	0.33	12	0.03	3380.00	52551.00	34950	20230104	-50.64	13750	20221104	25.45	34950	-50.64	20230104	13750	25.45	20231024	34950	-50.64	20230104	13750	25.45	20231024	0.49	N	007700	500	195 억		126774	N	N	0	N	00	N
137	20231108	090219	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16720	-50	5	-0.30	5593550	329	0.58	17090	17090	16720	21800	11740	16770	17001.67	0.32	0	-63	17910	17340	16950	16380	15990	17145	16185	196	5030	500	10390	10	1	39114367	6540	4.95	0.32	12	0.00	3380.00	52551.00	34950	20230104	-52.16	13750	20221104	21.60	34950	-52.16	20230104	13750	21.60	20231024	34950	-52.16	20230104	13750	21.60	20231024	0.49	N	007700	500	195 억		126774	N	N	0	N	00	N
138	20231107	160220	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16770	270	2	1.64	962490740	56824	219.05	16840	17520	16560	21450	11550	16500	16938.11	0.34	0	-5234	16866	16682	16466	16282	16066	16775	16375	196	4950	500	10230	10	1	39114367	6559	4.96	0.32	12	0.15	3380.00	52551.00	34950	20230104	-52.02	13750	20221103	21.96	34950	-52.02	20230104	13750	21.96	20231024	34950	-52.02	20230104	13750	21.96	20231024	0.48	N	007700	500	195 억		133639	N	N	5	N	00	N
139	20231107	150220	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16710	210	2	1.27	719259800	42517	163.90	16840	17520	16560	21450	11550	16500	16917.00	0.34	0	475	16866	16682	16466	16282	16066	16775	16375	196	4950	500	10230	10	1	39114367	6536	4.94	0.32	12	0.11	3380.00	52551.00	34950	20230104	-52.19	13750	20221103	21.53	34950	-52.19	20230104	13750	21.53	20231024	34950	-52.19	20230104	13750	21.53	20231024	0.48	N	007700	500	195 억		133639	N	N	5	N	00	N
140	20231107	140221	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16630	130	2	0.79	698672100	41280	159.13	16840	17520	16560	21450	11550	16500	16925.21	0.34	0	448	16866	16682	16466	16282	16066	16775	16375	196	4950	500	10230	10	1	39114367	6505	4.92	0.32	12	0.11	3380.00	52551.00	34950	20230104	-52.42	13750	20221103	20.95	34950	-52.42	20230104	13750	20.95	20231024	34950	-52.42	20230104	13750	20.95	20231024	0.48	N	007700	500	195 억		133639	N	N	5	N	00	N
141	20231107	130220	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16620	120	2	0.73	678379150	40059	154.42	16840	17520	16560	21450	11550	16500	16934.51	0.34	0	608	16866	16682	16466	16282	16066	16775	16375	196	4950	500	10230	10	1	39114367	6501	4.92	0.32	12	0.10	3380.00	52551.00	34950	20230104	-52.45	13750	20221103	20.87	34950	-52.45	20230104	13750	20.87	20231024	34950	-52.45	20230104	13750	20.87	20231024	0.48	N	007700	500	195 억		133639	N	N	5	N	00	N
142	20231107	120219	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16650	150	2	0.91	641190380	37822	145.80	16840	17520	16560	21450	11550	16500	16952.85	0.34	0	1601	16866	16682	16466	16282	16066	16775	16375	196	4950	500	10230	10	1	39114367	6513	4.93	0.32	12	0.10	3380.00	52551.00	34950	20230104	-52.36	13750	20221103	21.09	34950	-52.36	20230104	13750	21.09	20231024	34950	-52.36	20230104	13750	21.09	20231024	0.48	N	007700	500	195 억		133639	N	N	5	N	00	N
143	20231107	110219	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16980	480	2	2.91	498972830	29346	113.13	16840	17520	16560	21450	11550	16500	17003.11	0.34	0	2057	16866	16682	16466	16282	16066	16775	16375	196	4950	500	10230	10	1	39114367	6642	5.02	0.32	12	0.08	3380.00	52551.00	34950	20230104	-51.42	13750	20221103	23.49	34950	-51.42	20230104	13750	23.49	20231024	34950	-51.42	20230104	13750	23.49	20231024	0.48	N	007700	500	195 억		133639	N	N	5	N	00	N
144	20231107	100221	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17090	590	2	3.58	401941510	23645	91.15	16840	17520	16560	21450	11550	16500	16999.03	0.34	0	2065	16866	16682	16466	16282	16066	16775	16375	196	4950	500	10230	10	1	39114367	6685	5.06	0.33	12	0.06	3380.00	52551.00	34950	20230104	-51.10	13750	20221103	24.29	34950	-51.10	20230104	13750	24.29	20231024	34950	-51.10	20230104	13750	24.29	20231024	0.48	N	007700	500	195 억		133639	N	N	5	N	00	N
145	20231107	090217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16610	110	2	0.67	42783930	2542	9.80	16840	16840	16600	21450	11550	16500	16830.94	0.34	0	-657	16866	16682	16466	16282	16066	16775	16375	196	4950	500	10230	10	1	39114367	6497	4.91	0.32	12	0.01	3380.00	52551.00	34950	20230104	-52.47	13750	20221103	20.80	34950	-52.47	20230104	13750	20.80	20231024	34950	-52.47	20230104	13750	20.80	20231024	0.48	N	007700	500	195 억		133639	N	N	5	N	00	N
146	20231106	160215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16500	100	2	0.61	426825320	25940	204.75	16320	16650	16250	21300	11480	16400	16454.32	0.35	0	-1307	16600	16500	16400	16300	16200	16500	16300	196	4900	500	10160	10	1	39114367	6454	4.88	0.31	12	0.07	3380.00	52551.00	34950	20230104	-52.79	13750	20221103	20.00	34950	-52.79	20230104	13750	20.00	20231024	34950	-52.79	20230104	13750	20.00	20231024	0.46	N	007700	500	195 억		135708	N	N	5	N	00	N
147	20231106	150217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16520	120	2	0.73	405355670	24639	194.48	16320	16650	16250	21300	11480	16400	16451.79	0.35	0	-1343	16600	16500	16400	16300	16200	16500	16300	196	4900	500	10160	10	1	39114367	6462	4.89	0.31	12	0.06	3380.00	52551.00	34950	20230104	-52.73	13750	20221103	20.15	34950	-52.73	20230104	13750	20.15	20231024	34950	-52.73	20230104	13750	20.15	20231024	0.46	N	007700	500	195 억		135708	N	N	0	N	00	N
148	20231106	140215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16480	80	2	0.49	365570580	22229	175.46	16320	16650	16250	21300	11480	16400	16445.66	0.35	0	-1001	16600	16500	16400	16300	16200	16500	16300	196	4900	500	10160	10	1	39114367	6446	4.88	0.31	12	0.06	3380.00	52551.00	34950	20230104	-52.85	13750	20221103	19.85	34950	-52.85	20230104	13750	19.85	20231024	34950	-52.85	20230104	13750	19.85	20231024	0.46	N	007700	500	195 억		135708	N	N	0	N	00	N
149	20231106	130217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16470	70	2	0.43	324541760	19742	155.83	16320	16650	16250	21300	11480	16400	16439.15	0.35	0	-262	16600	16500	16400	16300	16200	16500	16300	196	4900	500	10160	10	1	39114367	6442	4.87	0.31	12	0.05	3380.00	52551.00	34950	20230104	-52.88	13750	20221103	19.78	34950	-52.88	20230104	13750	19.78	20231024	34950	-52.88	20230104	13750	19.78	20231024	0.46	N	007700	500	195 억		135708	N	N	0	N	00	N
150	20231106	120217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16350	-50	5	-0.30	285316260	17354	136.98	16320	16650	16250	21300	11480	16400	16440.95	0.35	0	84	16600	16500	16400	16300	16200	16500	16300	196	4900	500	10160	10	1	39114367	6395	4.84	0.31	12	0.04	3380.00	52551.00	34950	20230104	-53.22	13750	20221103	18.91	34950	-53.22	20230104	13750	18.91	20231024	34950	-53.22	20230104	13750	18.91	20231024	0.46	N	007700	500	195 억		135708	N	N	0	N	00	N
151	20231106	110217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16570	170	2	1.04	202980010	12348	97.47	16320	16650	16250	21300	11480	16400	16438.29	0.35	0	-307	16600	16500	16400	16300	16200	16500	16300	196	4900	500	10160	10	1	39114367	6481	4.90	0.32	12	0.03	3380.00	52551.00	34950	20230104	-52.59	13750	20221103	20.51	34950	-52.59	20230104	13750	20.51	20231024	34950	-52.59	20230104	13750	20.51	20231024	0.46	N	007700	500	195 억		135708	N	N	0	N	00	N
152	20231106	100209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16590	190	2	1.16	166567550	10145	80.08	16320	16650	16250	21300	11480	16400	16418.68	0.35	0	-566	16600	16500	16400	16300	16200	16500	16300	196	4900	500	10160	10	1	39114367	6489	4.91	0.32	12	0.03	3380.00	52551.00	34950	20230104	-52.53	13750	20221103	20.65	34950	-52.53	20230104	13750	20.65	20231024	34950	-52.53	20230104	13750	20.65	20231024	0.46	N	007700	500	195 억		135708	N	N	0	N	00	N
153	20231106	090217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16530	130	2	0.79	20128020	1232	9.72	16320	16530	16320	21300	11480	16400	16337.68	0.35	0	440	16600	16500	16400	16300	16200	16500	16300	196	4900	500	10160	10	1	39114367	6466	4.89	0.31	12	0.00	3380.00	52551.00	34950	20230104	-52.70	13750	20221103	20.22	34950	-52.70	20230104	13750	20.22	20231024	34950	-52.70	20230104	13750	20.22	20231024	0.46	N	007700	500	195 억		135708	N	N	0	N	00	N
154	20231103	160213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16400	0	3	0.00	205717520	12566	29.25	16400	16500	16300	21300	11480	16400	16370.89	0.35	0	-1469	17273	16836	16603	16166	15933	16720	16050	196	4900	500	10160	10	1	39114367	6415	4.85	0.31	12	0.03	3380.00	52551.00	34950	20230104	-53.08	13500	20221101	21.48	34950	-53.08	20230104	13750	19.27	20231024	34950	-53.08	20230104	13750	19.27	20221103	0.48	N	007700	500	195 억		137329	N	N	0	N	00	N
155	20231103	150215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16360	-40	5	-0.24	194830930	11901	27.70	16400	16500	16300	21300	11480	16400	16370.89	0.35	0	-1295	17273	16836	16603	16166	15933	16720	16050	196	4900	500	10160	10	1	39114367	6399	4.84	0.31	12	0.03	3380.00	52551.00	34950	20230104	-53.19	13500	20221101	21.19	34950	-53.19	20230104	13750	18.98	20231024	34950	-53.19	20230104	13750	18.98	20221103	0.48	N	007700	500	195 억		137329	N	N	0	N	00	N
156	20231103	140215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16380	-20	5	-0.12	176999000	10810	25.16	16400	16500	16300	21300	11480	16400	16373.56	0.35	0	-1277	17273	16836	16603	16166	15933	16720	16050	196	4900	500	10160	10	1	39114367	6407	4.85	0.31	12	0.03	3380.00	52551.00	34950	20230104	-53.13	13500	20221101	21.33	34950	-53.13	20230104	13750	19.13	20231024	34950	-53.13	20230104	13750	19.13	20221103	0.48	N	007700	500	195 억		137329	N	N	0	N	00	N
157	20231103	130215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16340	-60	5	-0.37	154195630	9417	21.92	16400	16500	16300	21300	11480	16400	16374.09	0.35	0	-1109	17273	16836	16603	16166	15933	16720	16050	196	4900	500	10160	10	1	39114367	6391	4.83	0.31	12	0.02	3380.00	52551.00	34950	20230104	-53.25	13500	20221101	21.04	34950	-53.25	20230104	13750	18.84	20231024	34950	-53.25	20230104	13750	18.84	20221103	0.48	N	007700	500	195 억		137329	N	N	0	N	00	N
158	20231103	120214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16350	-50	5	-0.30	141553780	8644	20.12	16400	16500	16300	21300	11480	16400	16375.87	0.35	0	-780	17273	16836	16603	16166	15933	16720	16050	196	4900	500	10160	10	1	39114367	6395	4.84	0.31	12	0.02	3380.00	52551.00	34950	20230104	-53.22	13500	20221101	21.11	34950	-53.22	20230104	13750	18.91	20231024	34950	-53.22	20230104	13750	18.91	20221103	0.48	N	007700	500	195 억		137329	N	N	0	N	00	N
159	20231103	110216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16340	-60	5	-0.37	128623260	7854	18.28	16400	16500	16300	21300	11480	16400	16376.69	0.35	0	-726	17273	16836	16603	16166	15933	16720	16050	196	4900	500	10160	10	1	39114367	6391	4.83	0.31	12	0.02	3380.00	52551.00	34950	20230104	-53.25	13500	20221101	21.04	34950	-53.25	20230104	13750	18.84	20231024	34950	-53.25	20230104	13750	18.84	20221103	0.48	N	007700	500	195 억		137329	N	N	0	N	00	N
160	20231103	100214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16400	0	3	0.00	64840300	3953	9.20	16400	16500	16300	21300	11480	16400	16402.83	0.35	0	-329	17273	16836	16603	16166	15933	16720	16050	196	4900	500	10160	10	1	39114367	6415	4.85	0.31	12	0.01	3380.00	52551.00	34950	20230104	-53.08	13500	20221101	21.48	34950	-53.08	20230104	13750	19.27	20231024	34950	-53.08	20230104	13750	19.27	20221103	0.48	N	007700	500	195 억		137329	N	N	0	N	00	N
161	20231103	090214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16400	0	3	0.00	10774800	657	1.53	16400	16400	16400	21300	11480	16400	16400.00	0.35	0	-486	17273	16836	16603	16166	15933	16720	16050	196	4900	500	10160	10	1	39114367	6415	4.85	0.31	12	0.00	3380.00	52551.00	34950	20230104	-53.08	13500	20221101	21.48	34950	-53.08	20230104	13750	19.27	20231024	34950	-53.08	20230104	13750	19.27	20221103	0.48	N	007700	500	195 억		137329	N	N	0	N	00	N
162	20231102	160213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16400	-500	5	-2.96	710104310	42742	41.52	16920	17040	16370	21950	11830	16900	16613.74	0.39	0	-14294	18073	17486	16573	15986	15073	17780	16280	196	5050	500	10470	10	1	39114367	6415	4.85	0.31	12	0.11	3380.00	52551.00	34950	20230104	-53.08	13300	20221031	23.31	34950	-53.08	20230104	13750	19.27	20231024	34950	-53.08	20230104	13750	19.27	20221103	0.48	N	007700	500	195 억		153139	N	N	0	N	00	N
163	20231102	150215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16480	-420	5	-2.49	675005730	40603	39.44	16920	17040	16370	21950	11830	16900	16624.53	0.39	0	-13322	18073	17486	16573	15986	15073	17780	16280	196	5050	500	10470	10	1	39114367	6446	4.88	0.31	12	0.10	3380.00	52551.00	34950	20230104	-52.85	13300	20221031	23.91	34950	-52.85	20230104	13750	19.85	20231024	34950	-52.85	20230104	13750	19.85	20221103	0.48	N	007700	500	195 억		153139	N	N	0	N	00	N
164	20231102	140213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16420	-480	5	-2.84	641191770	38548	37.44	16920	17040	16370	21950	11830	16900	16633.59	0.39	0	-12587	18073	17486	16573	15986	15073	17780	16280	196	5050	500	10470	10	1	39114367	6423	4.86	0.31	12	0.10	3380.00	52551.00	34950	20230104	-53.02	13300	20221031	23.46	34950	-53.02	20230104	13750	19.42	20231024	34950	-53.02	20230104	13750	19.42	20221103	0.48	N	007700	500	195 억		153139	N	N	0	N	00	N
165	20231102	130214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16380	-520	5	-3.08	580604500	34855	33.86	16920	17040	16370	21950	11830	16900	16657.71	0.39	0	-10012	18073	17486	16573	15986	15073	17780	16280	196	5050	500	10470	10	1	39114367	6407	4.85	0.31	12	0.09	3380.00	52551.00	34950	20230104	-53.13	13300	20221031	23.16	34950	-53.13	20230104	13750	19.13	20231024	34950	-53.13	20230104	13750	19.13	20221103	0.48	N	007700	500	195 억		153139	N	N	0	N	00	N
166	20231102	120212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16380	-520	5	-3.08	560682020	33640	32.68	16920	17040	16370	21950	11830	16900	16667.12	0.39	0	-9427	18073	17486	16573	15986	15073	17780	16280	196	5050	500	10470	10	1	39114367	6407	4.85	0.31	12	0.09	3380.00	52551.00	34950	20230104	-53.13	13300	20221031	23.16	34950	-53.13	20230104	13750	19.13	20231024	34950	-53.13	20230104	13750	19.13	20221103	0.48	N	007700	500	195 억		153139	N	N	0	N	00	N
167	20231102	110210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16390	-510	5	-3.02	518242710	31053	30.16	16920	17040	16380	21950	11830	16900	16688.97	0.39	0	-7860	18073	17486	16573	15986	15073	17780	16280	196	5050	500	10470	10	1	39114367	6411	4.85	0.31	12	0.08	3380.00	52551.00	34950	20230104	-53.10	13300	20221031	23.23	34950	-53.10	20230104	13750	19.20	20231024	34950	-53.10	20230104	13750	19.20	20221103	0.48	N	007700	500	195 억		153139	N	N	0	N	00	N
168	20231102	100213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16720	-180	5	-1.07	338727510	20202	19.62	16920	17040	16630	21950	11830	16900	16767.03	0.39	0	-4786	18073	17486	16573	15986	15073	17780	16280	196	5050	500	10470	10	1	39114367	6540	4.95	0.32	12	0.05	3380.00	52551.00	34950	20230104	-52.16	13300	20221031	25.71	34950	-52.16	20230104	13750	21.60	20231024	34950	-52.16	20230104	13750	21.60	20221103	0.48	N	007700	500	195 억		153139	N	N	0	N	00	N
169	20231102	090213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16950	50	2	0.30	29976470	1771	1.72	16920	17040	16920	21950	11830	16900	16926.30	0.39	0	-21	18073	17486	16573	15986	15073	17780	16280	196	5050	500	10470	10	1	39114367	6630	5.01	0.32	12	0.00	3380.00	52551.00	34950	20230104	-51.50	13300	20221031	27.44	34950	-51.50	20230104	13750	23.27	20231024	34950	-51.50	20230104	13750	23.27	20221103	0.48	N	007700	500	195 억		153139	N	N	0	N	00	N
170	20231101	160212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16900	1190	2	7.57	1699970540	102392	386.65	15660	17160	15660	20400	11000	15710	16602.57	0.32	0	28063	16063	15886	15723	15546	15383	15975	15635	196	4690	500	9740	10	1	39114367	6610	5.00	0.32	12	0.26	3380.00	52551.00	34950	20230104	-51.65	13300	20221031	27.07	34950	-51.65	20230104	13750	22.91	20231024	34950	-51.65	20230104	13500	25.19	20221101	0.48	N	007700	500	195 억		124160	N	N	0	N	00	N
171	20231101	150213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16880	1170	2	7.45	1632481890	98398	371.57	15660	17160	15660	20400	11000	15710	16590.60	0.32	0	27976	16063	15886	15723	15546	15383	15975	15635	196	4690	500	9740	10	1	39114367	6603	4.99	0.32	12	0.25	3380.00	52551.00	34950	20230104	-51.70	13300	20221031	26.92	34950	-51.70	20230104	13750	22.76	20231024	34950	-51.70	20230104	13500	25.04	20221101	0.48	N	007700	500	195 억		124160	N	N	0	N	00	N
172	20231101	140210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16800	1090	2	6.94	1541146540	92962	351.04	15660	17160	15660	20400	11000	15710	16578.24	0.32	0	27412	16063	15886	15723	15546	15383	15975	15635	196	4690	500	9740	10	1	39114367	6571	4.97	0.32	12	0.24	3380.00	52551.00	34950	20230104	-51.93	13300	20221031	26.32	34950	-51.93	20230104	13750	22.18	20231024	34950	-51.93	20230104	13500	24.44	20221101	0.48	N	007700	500	195 억		124160	N	N	0	N	00	N
173	20231101	130213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16750	1040	2	6.62	1418023760	85589	323.20	15660	17160	15660	20400	11000	15710	16567.83	0.32	0	26057	16063	15886	15723	15546	15383	15975	15635	196	4690	500	9740	10	1	39114367	6552	4.96	0.32	12	0.22	3380.00	52551.00	34950	20230104	-52.07	13300	20221031	25.94	34950	-52.07	20230104	13750	21.82	20231024	34950	-52.07	20230104	13500	24.07	20221101	0.48	N	007700	500	195 억		124160	N	N	0	N	00	N
174	20231101	120215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16640	930	2	5.92	1375443210	83034	313.55	15660	17160	15660	20400	11000	15710	16564.82	0.32	0	25982	16063	15886	15723	15546	15383	15975	15635	196	4690	500	9740	10	1	39114367	6509	4.92	0.32	12	0.21	3380.00	52551.00	34950	20230104	-52.39	13300	20221031	25.11	34950	-52.39	20230104	13750	21.02	20231024	34950	-52.39	20230104	13500	23.26	20221101	0.48	N	007700	500	195 억		124160	N	N	0	N	00	N
175	20231101	110215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16370	660	2	4.20	1192792060	71998	271.88	15660	17160	15660	20400	11000	15710	16567.02	0.32	0	22945	16063	15886	15723	15546	15383	15975	15635	196	4690	500	9740	10	1	39114367	6403	4.84	0.31	12	0.18	3380.00	52551.00	34950	20230104	-53.16	13300	20221031	23.08	34950	-53.16	20230104	13750	19.05	20231024	34950	-53.16	20230104	13500	21.26	20221101	0.48	N	007700	500	195 억		124160	N	N	0	N	00	N
176	20231101	100214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16370	660	2	4.20	266922910	16567	62.56	15660	16440	15660	20400	11000	15710	16111.72	0.32	0	9436	16063	15886	15723	15546	15383	15975	15635	196	4690	500	9740	10	1	39114367	6403	4.84	0.31	12	0.04	3380.00	52551.00	34950	20230104	-53.16	13300	20221031	23.08	34950	-53.16	20230104	13750	19.05	20231024	34950	-53.16	20230104	13500	21.26	20221101	0.48	N	007700	500	195 억		124160	N	N	0	N	00	N
177	20231101	090215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15730	20	2	0.13	1520550	97	0.37	15660	15730	15660	20400	11000	15710	15675.77	0.32	0	28	16063	15886	15723	15546	15383	15975	15635	196	4690	500	9740	10	1	39114367	6153	4.65	0.30	12	0.00	3380.00	52551.00	34950	20230104	-54.99	13300	20221031	18.27	34950	-54.99	20230104	13750	14.40	20231024	34950	-54.99	20230104	13500	16.52	20221101	0.48	N	007700	500	195 억		124160	N	N	0	N	00	N