KissMeData/002020/price/prices-20231101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160130	57	100.00	KOSPI	금융업	N	N	N	N		N	17350	-70	5	-0.40	108094620	6247	132.83	17420	17420	17260	22600	12200	17420	17303.03	8.18	-512	17633	17526	17443	17336	17253	17580	17390	631	5180	5000	12190	10	1	12626426	2191	1.73	0.25	12	0.05	10016.00	70324.00	25400	20221201	-31.69	15810	20231031	9.74	23000	-24.57	20230208	15810	9.74	20231031	25400	-31.69	20221201	15810	9.74	20231031	1.18	N	002020	5000	631 억	1033120	N	N	0	N	N
3	20231130	150130	57	100.00	KOSPI	금융업	N	N	N	N		N	17270	-150	5	-0.86	97691700	5646	120.05	17420	17420	17260	22600	12200	17420	17302.82	8.18	-437	17633	17526	17443	17336	17253	17580	17390	631	5180	5000	12190	10	1	12626426	2181	1.72	0.25	12	0.04	10016.00	70324.00	25400	20221201	-32.01	15810	20231031	9.23	23000	-24.91	20230208	15810	9.23	20231031	25400	-32.01	20221201	15810	9.23	20231031	1.18	N	002020	5000	631 억	1033120	N	N	0	N	N
4	20231130	140130	57	100.00	KOSPI	금융업	N	N	N	N		N	17290	-130	5	-0.75	76049600	4393	93.41	17420	17420	17270	22600	12200	17420	17311.54	8.18	-450	17633	17526	17443	17336	17253	17580	17390	631	5180	5000	12190	10	1	12626426	2183	1.73	0.25	12	0.03	10016.00	70324.00	25400	20221201	-31.93	15810	20231031	9.36	23000	-24.83	20230208	15810	9.36	20231031	25400	-31.93	20221201	15810	9.36	20231031	1.18	N	002020	5000	631 억	1033120	N	N	0	N	N
5	20231130	130129	57	100.00	KOSPI	금융업	N	N	N	N		N	17300	-120	5	-0.69	56431200	3258	69.27	17420	17420	17280	22600	12200	17420	17320.81	8.18	-425	17633	17526	17443	17336	17253	17580	17390	631	5180	5000	12190	10	1	12626426	2184	1.73	0.25	12	0.03	10016.00	70324.00	25400	20221201	-31.89	15810	20231031	9.42	23000	-24.78	20230208	15810	9.42	20231031	25400	-31.89	20221201	15810	9.42	20231031	1.18	N	002020	5000	631 억	1033120	N	N	0	N	N
6	20231130	120131	57	100.00	KOSPI	금융업	N	N	N	N		N	17340	-80	5	-0.46	28355040	1636	34.79	17420	17420	17290	22600	12200	17420	17331.93	8.18	-279	17633	17526	17443	17336	17253	17580	17390	631	5180	5000	12190	10	1	12626426	2189	1.73	0.25	12	0.01	10016.00	70324.00	25400	20221201	-31.73	15810	20231031	9.68	23000	-24.61	20230208	15810	9.68	20231031	25400	-31.73	20221201	15810	9.68	20231031	1.18	N	002020	5000	631 억	1033120	N	N	0	N	N
7	20231130	110129	57	100.00	KOSPI	금융업	N	N	N	N		N	17350	-70	5	-0.40	20928070	1208	25.69	17420	17420	17290	22600	12200	17420	17324.56	8.18	-224	17633	17526	17443	17336	17253	17580	17390	631	5180	5000	12190	10	1	12626426	2191	1.73	0.25	12	0.01	10016.00	70324.00	25400	20221201	-31.69	15810	20231031	9.74	23000	-24.57	20230208	15810	9.74	20231031	25400	-31.69	20221201	15810	9.74	20231031	1.18	N	002020	5000	631 억	1033120	N	N	0	N	N
8	20231130	100130	57	100.00	KOSPI	금융업	N	N	N	N		N	17330	-90	5	-0.52	19558730	1129	24.01	17420	17420	17290	22600	12200	17420	17323.94	8.18	-219	17633	17526	17443	17336	17253	17580	17390	631	5180	5000	12190	10	1	12626426	2188	1.73	0.25	12	0.01	10016.00	70324.00	25400	20221201	-31.77	15810	20231031	9.61	23000	-24.65	20230208	15810	9.61	20231031	25400	-31.77	20221201	15810	9.61	20231031	1.18	N	002020	5000	631 억	1033120	N	N	0	N	N
9	20231130	090130	57	100.00	KOSPI	금융업	N	N	N	N		N	17390	-30	5	-0.17	1236220	71	1.51	17420	17420	17390	22600	12200	17420	17411.55	8.18	-20	17633	17526	17443	17336	17253	17580	17390	631	5180	5000	12190	10	1	12626426	2196	1.74	0.25	12	0.00	10016.00	70324.00	25400	20221201	-31.54	15810	20231031	9.99	23000	-24.39	20230208	15810	9.99	20231031	25400	-31.54	20221201	15810	9.99	20231031	1.18	N	002020	5000	631 억	1033120	N	N	0	N	N
10	20231129	160129	57	100.00	KOSPI	금융업	N	N	N	N		N	17420	-30	5	-0.17	81840310	4703	94.42	17410	17550	17360	22650	12220	17450	17401.65	8.19	-559	17670	17560	17450	17340	17230	17505	17285	631	5200	5000	12210	10	1	12626426	2200	1.74	0.25	12	0.04	10016.00	70324.00	25500	20221125	-31.69	15810	20231031	10.18	23000	-24.26	20230208	15810	10.18	20231031	25400	-31.42	20221201	15810	10.18	20231031	1.18	N	002020	5000	631 억	1033667	N	N	0	N	N
11	20231129	150129	57	100.00	KOSPI	금융업	N	N	N	N		N	17390	-60	5	-0.34	61289620	3521	70.69	17410	17550	17360	22650	12220	17450	17406.88	8.19	-546	17670	17560	17450	17340	17230	17505	17285	631	5200	5000	12210	10	1	12626426	2196	1.74	0.25	12	0.03	10016.00	70324.00	25500	20221125	-31.80	15810	20231031	9.99	23000	-24.39	20230208	15810	9.99	20231031	25400	-31.54	20221201	15810	9.99	20231031	1.18	N	002020	5000	631 억	1033667	N	N	0	N	N
12	20231129	140129	57	100.00	KOSPI	금융업	N	N	N	N		N	17380	-70	5	-0.40	44443530	2552	51.23	17410	17550	17360	22650	12220	17450	17415.18	8.19	-224	17670	17560	17450	17340	17230	17505	17285	631	5200	5000	12210	10	1	12626426	2194	1.74	0.25	12	0.02	10016.00	70324.00	25500	20221125	-31.84	15810	20231031	9.93	23000	-24.43	20230208	15810	9.93	20231031	25400	-31.57	20221201	15810	9.93	20231031	1.18	N	002020	5000	631 억	1033667	N	N	0	N	N
13	20231129	130131	57	100.00	KOSPI	금융업	N	N	N	N		N	17430	-20	5	-0.11	42025490	2413	48.44	17410	17550	17360	22650	12220	17450	17416.28	8.19	-219	17670	17560	17450	17340	17230	17505	17285	631	5200	5000	12210	10	1	12626426	2201	1.74	0.25	12	0.02	10016.00	70324.00	25500	20221125	-31.65	15810	20231031	10.25	23000	-24.22	20230208	15810	10.25	20231031	25400	-31.38	20221201	15810	10.25	20231031	1.18	N	002020	5000	631 억	1033667	N	N	0	N	N
14	20231129	120129	57	100.00	KOSPI	금융업	N	N	N	N		N	17420	-30	5	-0.17	28215500	1620	32.52	17410	17550	17360	22650	12220	17450	17416.98	8.19	-210	17670	17560	17450	17340	17230	17505	17285	631	5200	5000	12210	10	1	12626426	2200	1.74	0.25	12	0.01	10016.00	70324.00	25500	20221125	-31.69	15810	20231031	10.18	23000	-24.26	20230208	15810	10.18	20231031	25400	-31.42	20221201	15810	10.18	20231031	1.18	N	002020	5000	631 억	1033667	N	N	0	N	N
15	20231129	110129	57	100.00	KOSPI	금융업	N	N	N	N		N	17480	30	2	0.17	24830780	1426	28.63	17410	17550	17360	22650	12220	17450	17412.89	8.19	-210	17670	17560	17450	17340	17230	17505	17285	631	5200	5000	12210	10	1	12626426	2207	1.75	0.25	12	0.01	10016.00	70324.00	25500	20221125	-31.45	15810	20231031	10.56	23000	-24.00	20230208	15810	10.56	20231031	25400	-31.18	20221201	15810	10.56	20231031	1.18	N	002020	5000	631 억	1033667	N	N	0	N	N
16	20231129	100128	57	100.00	KOSPI	금융업	N	N	N	N		N	17390	-60	5	-0.34	12484380	718	14.41	17410	17550	17360	22650	12220	17450	17387.72	8.19	-205	17670	17560	17450	17340	17230	17505	17285	631	5200	5000	12210	10	1	12626426	2196	1.74	0.25	12	0.01	10016.00	70324.00	25500	20221125	-31.80	15810	20231031	9.99	23000	-24.39	20230208	15810	9.99	20231031	25400	-31.54	20221201	15810	9.99	20231031	1.18	N	002020	5000	631 억	1033667	N	N	0	N	N
17	20231129	090128	57	100.00	KOSPI	금융업	N	N	N	N		N	17410	-40	5	-0.23	470070	27	0.54	17410	17410	17410	22650	12220	17450	17410.00	8.19	0	17670	17560	17450	17340	17230	17505	17285	631	5200	5000	12210	10	1	12626426	2198	1.74	0.25	12	0.00	10016.00	70324.00	25500	20221125	-31.73	15810	20231031	10.12	23000	-24.30	20230208	15810	10.12	20231031	25400	-31.46	20221201	15810	10.12	20231031	1.18	N	002020	5000	631 억	1033667	N	N	0	N	N
18	20231128	160130	57	100.00	KOSPI	금융업	N	N	N	N		N	17450	-50	5	-0.29	86499620	4966	117.34	17460	17560	17340	22750	12250	17500	17418.37	8.20	-588	17626	17562	17446	17382	17266	17595	17415	631	5250	5000	12250	10	1	12626426	2203	1.74	0.25	12	0.04	10016.00	70324.00	25500	20221125	-31.57	15810	20231031	10.37	23000	-24.13	20230208	15810	10.37	20231031	25400	-31.30	20221201	15810	10.37	20231031	1.19	N	002020	5000	631 억	1034794	N	N	0	N	N
19	20231128	150124	57	100.00	KOSPI	금융업	N	N	N	N		N	17430	-70	5	-0.40	83533670	4796	113.33	17460	17560	17340	22750	12250	17500	17417.36	8.20	-657	17626	17562	17446	17382	17266	17595	17415	631	5250	5000	12250	10	1	12626426	2201	1.74	0.25	12	0.04	10016.00	70324.00	25500	20221125	-31.65	15810	20231031	10.25	23000	-24.22	20230208	15810	10.25	20231031	25400	-31.38	20221201	15810	10.25	20231031	1.19	N	002020	5000	631 억	1034794	N	N	0	N	N
20	20231128	140128	57	100.00	KOSPI	금융업	N	N	N	N		N	17480	-20	5	-0.11	79488720	4564	107.84	17460	17560	17340	22750	12250	17500	17416.46	8.20	-641	17626	17562	17446	17382	17266	17595	17415	631	5250	5000	12250	10	1	12626426	2207	1.75	0.25	12	0.04	10016.00	70324.00	25500	20221125	-31.45	15810	20231031	10.56	23000	-24.00	20230208	15810	10.56	20231031	25400	-31.18	20221201	15810	10.56	20231031	1.19	N	002020	5000	631 억	1034794	N	N	0	N	N
21	20231128	130129	57	100.00	KOSPI	금융업	N	N	N	N		N	17390	-110	5	-0.63	66801240	3837	90.67	17460	17560	17340	22750	12250	17500	17409.76	8.20	-628	17626	17562	17446	17382	17266	17595	17415	631	5250	5000	12250	10	1	12626426	2196	1.74	0.25	12	0.03	10016.00	70324.00	25500	20221125	-31.80	15810	20231031	9.99	23000	-24.39	20230208	15810	9.99	20231031	25400	-31.54	20221201	15810	9.99	20231031	1.19	N	002020	5000	631 억	1034794	N	N	0	N	N
22	20231128	120129	57	100.00	KOSPI	금융업	N	N	N	N		N	17390	-110	5	-0.63	61238950	3517	83.10	17460	17560	17340	22750	12250	17500	17412.27	8.20	-462	17626	17562	17446	17382	17266	17595	17415	631	5250	5000	12250	10	1	12626426	2196	1.74	0.25	12	0.03	10016.00	70324.00	25500	20221125	-31.80	15810	20231031	9.99	23000	-24.39	20230208	15810	9.99	20231031	25400	-31.54	20221201	15810	9.99	20231031	1.19	N	002020	5000	631 억	1034794	N	N	0	N	N
23	20231128	110129	57	100.00	KOSPI	금융업	N	N	N	N		N	17400	-100	5	-0.57	53918370	3096	73.16	17460	17560	17340	22750	12250	17500	17415.49	8.20	-458	17626	17562	17446	17382	17266	17595	17415	631	5250	5000	12250	10	1	12626426	2197	1.74	0.25	12	0.02	10016.00	70324.00	25500	20221125	-31.76	15810	20231031	10.06	23000	-24.35	20230208	15810	10.06	20231031	25400	-31.50	20221201	15810	10.06	20231031	1.19	N	002020	5000	631 억	1034794	N	N	0	N	N
24	20231128	100128	57	100.00	KOSPI	금융업	N	N	N	N		N	17390	-110	5	-0.63	32318620	1853	43.79	17460	17560	17390	22750	12250	17500	17441.24	8.20	-472	17626	17562	17446	17382	17266	17595	17415	631	5250	5000	12250	10	1	12626426	2196	1.74	0.25	12	0.01	10016.00	70324.00	25500	20221125	-31.80	15810	20231031	9.99	23000	-24.39	20230208	15810	9.99	20231031	25400	-31.54	20221201	15810	9.99	20231031	1.19	N	002020	5000	631 억	1034794	N	N	0	N	N
25	20231128	090128	57	100.00	KOSPI	금융업	N	N	N	N		N	17460	-40	5	-0.23	646020	37	0.87	17460	17460	17460	22750	12250	17500	17460.00	8.20	0	17626	17562	17446	17382	17266	17595	17415	631	5250	5000	12250	10	1	12626426	2205	1.74	0.25	12	0.00	10016.00	70324.00	25500	20221125	-31.53	15810	20231031	10.44	23000	-24.09	20230208	15810	10.44	20231031	25400	-31.26	20221201	15810	10.44	20231031	1.19	N	002020	5000	631 억	1034794	N	N	0	N	N
26	20231127	160129	57	100.00	KOSPI	금융업	N	N	N	N		N	17500	40	2	0.23	73656070	4229	73.77	17420	17510	17330	22650	12230	17460	17416.76	8.20	-778	17686	17572	17416	17302	17146	17495	17225	631	5190	5000	12220	10	1	12626426	2210	1.75	0.25	12	0.03	10016.00	70324.00	25500	20221125	-31.37	15810	20231031	10.69	23000	-23.91	20230208	15810	10.69	20231031	25400	-31.10	20221201	15810	10.69	20231031	1.19	N	002020	5000	631 억	1035768	N	N	0	N	N
27	20231127	150128	57	100.00	KOSPI	금융업	N	N	N	N		N	17400	-60	5	-0.34	65325650	3752	65.45	17420	17510	17330	22650	12230	17460	17410.89	8.20	-552	17686	17572	17416	17302	17146	17495	17225	631	5190	5000	12220	10	1	12626426	2197	1.74	0.25	12	0.03	10016.00	70324.00	25500	20221125	-31.76	15810	20231031	10.06	23000	-24.35	20230208	15810	10.06	20231031	25400	-31.50	20221201	15810	10.06	20231031	1.19	N	002020	5000	631 억	1035768	N	N	0	N	N
28	20231127	140129	57	100.00	KOSPI	금융업	N	N	N	N		N	17390	-70	5	-0.40	54398000	3124	54.49	17420	17510	17330	22650	12230	17460	17412.93	8.20	-540	17686	17572	17416	17302	17146	17495	17225	631	5190	5000	12220	10	1	12626426	2196	1.74	0.25	12	0.02	10016.00	70324.00	25500	20221125	-31.80	15810	20231031	9.99	23000	-24.39	20230208	15810	9.99	20231031	25400	-31.54	20221201	15810	9.99	20231031	1.19	N	002020	5000	631 억	1035768	N	N	0	N	N
29	20231127	130129	57	100.00	KOSPI	금융업	N	N	N	N		N	17380	-80	5	-0.46	50137540	2879	50.22	17420	17510	17330	22650	12230	17460	17414.91	8.20	-528	17686	17572	17416	17302	17146	17495	17225	631	5190	5000	12220	10	1	12626426	2194	1.74	0.25	12	0.02	10016.00	70324.00	25500	20221125	-31.84	15810	20231031	9.93	23000	-24.43	20230208	15810	9.93	20231031	25400	-31.57	20221201	15810	9.93	20231031	1.19	N	002020	5000	631 억	1035768	N	N	0	N	N
30	20231127	120129	57	100.00	KOSPI	금융업	N	N	N	N		N	17420	-40	5	-0.23	29649620	1701	29.67	17420	17510	17330	22650	12230	17460	17430.70	8.20	-71	17686	17572	17416	17302	17146	17495	17225	631	5190	5000	12220	10	1	12626426	2200	1.74	0.25	12	0.01	10016.00	70324.00	25500	20221125	-31.69	15810	20231031	10.18	23000	-24.26	20230208	15810	10.18	20231031	25400	-31.42	20221201	15810	10.18	20231031	1.19	N	002020	5000	631 억	1035768	N	N	0	N	N
31	20231127	110128	57	100.00	KOSPI	금융업	N	N	N	N		N	17500	40	2	0.23	21922860	1258	21.94	17420	17510	17330	22650	12230	17460	17426.76	8.20	79	17686	17572	17416	17302	17146	17495	17225	631	5190	5000	12220	10	1	12626426	2210	1.75	0.25	12	0.01	10016.00	70324.00	25500	20221125	-31.37	15810	20231031	10.69	23000	-23.91	20230208	15810	10.69	20231031	25400	-31.10	20221201	15810	10.69	20231031	1.19	N	002020	5000	631 억	1035768	N	N	0	N	N
32	20231127	100128	57	100.00	KOSPI	금융업	N	N	N	N		N	17440	-20	5	-0.11	11117940	639	11.15	17420	17460	17330	22650	12230	17460	17398.97	8.20	140	17686	17572	17416	17302	17146	17495	17225	631	5190	5000	12220	10	1	12626426	2202	1.74	0.25	12	0.01	10016.00	70324.00	25500	20221125	-31.61	15810	20231031	10.31	23000	-24.17	20230208	15810	10.31	20231031	25400	-31.34	20221201	15810	10.31	20231031	1.19	N	002020	5000	631 억	1035768	N	N	0	N	N
33	20231127	090127	57	100.00	KOSPI	금융업	N	N	N	N		N	17420	-40	5	-0.23	139360	8	0.14	17420	17420	17420	22650	12230	17460	17420.00	8.20	0	17686	17572	17416	17302	17146	17495	17225	631	5190	5000	12220	10	1	12626426	2200	1.74	0.25	12	0.00	10016.00	70324.00	25500	20221125	-31.69	15810	20231031	10.18	23000	-24.26	20230208	15810	10.18	20231031	25400	-31.42	20221201	15810	10.18	20231031	1.19	N	002020	5000	631 억	1035768	N	N	0	N	N
34	20231124	160127	57	100.00	KOSPI	금융업	N	N	N	N		N	17460	20	2	0.11	99528530	5707	99.11	17530	17530	17260	22650	12210	17440	17439.73	8.22	-1698	17573	17506	17403	17336	17233	17455	17285	631	5210	5000	12200	10	1	12626426	2205	1.74	0.25	12	0.05	10016.00	70324.00	25500	20221125	-31.53	15810	20231031	10.44	23000	-24.09	20230208	15810	10.44	20231031	25500	-31.53	20221125	15810	10.44	20231031	1.19	N	002020	5000	631 억	1037460	N	N	0	N	N
35	20231124	150129	57	100.00	KOSPI	금융업	N	N	N	N		N	17440	0	3	0.00	92026620	5277	91.65	17530	17530	17260	22650	12210	17440	17439.19	8.22	-1733	17573	17506	17403	17336	17233	17455	17285	631	5210	5000	12200	10	1	12626426	2202	1.74	0.25	12	0.04	10016.00	70324.00	25500	20221125	-31.61	15810	20231031	10.31	23000	-24.17	20230208	15810	10.31	20231031	25500	-31.61	20221125	15810	10.31	20231031	1.19	N	002020	5000	631 억	1037460	N	N	0	N	N
36	20231124	140128	57	100.00	KOSPI	금융업	N	N	N	N		N	17480	40	2	0.23	76543670	4390	76.24	17530	17530	17260	22650	12210	17440	17435.92	8.22	-1100	17573	17506	17403	17336	17233	17455	17285	631	5210	5000	12200	10	1	12626426	2207	1.75	0.25	12	0.03	10016.00	70324.00	25500	20221125	-31.45	15810	20231031	10.56	23000	-24.00	20230208	15810	10.56	20231031	25500	-31.45	20221125	15810	10.56	20231031	1.19	N	002020	5000	631 억	1037460	N	N	0	N	N
37	20231124	130128	57	100.00	KOSPI	금융업	N	N	N	N		N	17460	20	2	0.11	70654030	4053	70.39	17530	17530	17260	22650	12210	17440	17432.53	8.22	-1203	17573	17506	17403	17336	17233	17455	17285	631	5210	5000	12200	10	1	12626426	2205	1.74	0.25	12	0.03	10016.00	70324.00	25500	20221125	-31.53	15810	20231031	10.44	23000	-24.09	20230208	15810	10.44	20231031	25500	-31.53	20221125	15810	10.44	20231031	1.19	N	002020	5000	631 억	1037460	N	N	0	N	N
38	20231124	120128	57	100.00	KOSPI	금융업	N	N	N	N		N	17420	-20	5	-0.11	50071700	2873	49.90	17530	17530	17260	22650	12210	17440	17428.37	8.22	-1067	17573	17506	17403	17336	17233	17455	17285	631	5210	5000	12200	10	1	12626426	2200	1.74	0.25	12	0.02	10016.00	70324.00	25500	20221125	-31.69	15810	20231031	10.18	23000	-24.26	20230208	15810	10.18	20231031	25500	-31.69	20221125	15810	10.18	20231031	1.19	N	002020	5000	631 억	1037460	N	N	0	N	N
39	20231124	110129	57	100.00	KOSPI	금융업	N	N	N	N		N	17440	0	3	0.00	36493680	2094	36.37	17530	17530	17260	22650	12210	17440	17427.74	8.22	-478	17573	17506	17403	17336	17233	17455	17285	631	5210	5000	12200	10	1	12626426	2202	1.74	0.25	12	0.02	10016.00	70324.00	25500	20221125	-31.61	15810	20231031	10.31	23000	-24.17	20230208	15810	10.31	20231031	25500	-31.61	20221125	15810	10.31	20231031	1.19	N	002020	5000	631 억	1037460	N	N	0	N	N
40	20231124	100126	57	100.00	KOSPI	금융업	N	N	N	N		N	17430	-10	5	-0.06	21153490	1215	21.10	17530	17530	17260	22650	12210	17440	17410.28	8.22	-224	17573	17506	17403	17336	17233	17455	17285	631	5210	5000	12200	10	1	12626426	2201	1.74	0.25	12	0.01	10016.00	70324.00	25500	20221125	-31.65	15810	20231031	10.25	23000	-24.22	20230208	15810	10.25	20231031	25500	-31.65	20221125	15810	10.25	20231031	1.19	N	002020	5000	631 억	1037460	N	N	0	N	N
41	20231124	090128	57	100.00	KOSPI	금융업	N	N	N	N		N	17440	0	3	0.00	1918750	110	1.91	17530	17530	17440	22650	12210	17440	17443.18	8.22	-107	17573	17506	17403	17336	17233	17455	17285	631	5210	5000	12200	10	1	12626426	2202	1.74	0.25	12	0.00	10016.00	70324.00	25500	20221125	-31.61	15810	20231031	10.31	23000	-24.17	20230208	15810	10.31	20231031	25500	-31.61	20221125	15810	10.31	20231031	1.19	N	002020	5000	631 억	1037460	N	N	0	N	N
42	20231123	160127	57	100.00	KOSPI	금융업	N	N	N	N		N	17440	20	2	0.11	98272520	5646	74.67	17470	17470	17300	22600	12200	17420	17405.62	8.23	-1404	17613	17516	17343	17246	17073	17565	17295	631	5180	5000	12190	10	1	12626426	2202	1.74	0.25	12	0.04	10016.00	70324.00	25500	20221125	-31.61	15810	20231031	10.31	23000	-24.17	20230208	15810	10.31	20231031	25500	-31.61	20221125	15810	10.31	20231031	1.21	N	002020	5000	631 억	1038872	N	N	1	N	N
43	20231123	150129	57	100.00	KOSPI	금융업	N	N	N	N		N	17360	-60	5	-0.34	84885360	4875	64.48	17470	17470	17300	22600	12200	17420	17412.38	8.23	-971	17613	17516	17343	17246	17073	17565	17295	631	5180	5000	12190	10	1	12626426	2192	1.73	0.25	12	0.04	10016.00	70324.00	25500	20221125	-31.92	15810	20231031	9.80	23000	-24.52	20230208	15810	9.80	20231031	25500	-31.92	20221125	15810	9.80	20231031	1.21	N	002020	5000	631 억	1038872	N	N	1	N	N
44	20231123	140128	57	100.00	KOSPI	금융업	N	N	N	N		N	17420	0	3	0.00	77667050	4460	58.99	17470	17470	17300	22600	12200	17420	17414.14	8.23	-907	17613	17516	17343	17246	17073	17565	17295	631	5180	5000	12190	10	1	12626426	2200	1.74	0.25	12	0.04	10016.00	70324.00	25500	20221125	-31.69	15810	20231031	10.18	23000	-24.26	20230208	15810	10.18	20231031	25500	-31.69	20221125	15810	10.18	20231031	1.21	N	002020	5000	631 억	1038872	N	N	1	N	N
45	20231123	130129	57	100.00	KOSPI	금융업	N	N	N	N		N	17420	0	3	0.00	56775600	3261	43.13	17470	17470	17300	22600	12200	17420	17410.49	8.23	-833	17613	17516	17343	17246	17073	17565	17295	631	5180	5000	12190	10	1	12626426	2200	1.74	0.25	12	0.03	10016.00	70324.00	25500	20221125	-31.69	15810	20231031	10.18	23000	-24.26	20230208	15810	10.18	20231031	25500	-31.69	20221125	15810	10.18	20231031	1.21	N	002020	5000	631 억	1038872	N	N	1	N	N
46	20231123	120127	57	100.00	KOSPI	금융업	N	N	N	N		N	17420	0	3	0.00	42784680	2458	32.51	17470	17470	17300	22600	12200	17420	17406.30	8.23	-801	17613	17516	17343	17246	17073	17565	17295	631	5180	5000	12190	10	1	12626426	2200	1.74	0.25	12	0.02	10016.00	70324.00	25500	20221125	-31.69	15810	20231031	10.18	23000	-24.26	20230208	15810	10.18	20231031	25500	-31.69	20221125	15810	10.18	20231031	1.21	N	002020	5000	631 억	1038872	N	N	1	N	N
47	20231123	110128	57	100.00	KOSPI	금융업	N	N	N	N		N	17440	20	2	0.11	28302730	1627	21.52	17470	17470	17300	22600	12200	17420	17395.65	8.23	-581	17613	17516	17343	17246	17073	17565	17295	631	5180	5000	12190	10	1	12626426	2202	1.74	0.25	12	0.01	10016.00	70324.00	25500	20221125	-31.61	15810	20231031	10.31	23000	-24.17	20230208	15810	10.31	20231031	25500	-31.61	20221125	15810	10.31	20231031	1.21	N	002020	5000	631 억	1038872	N	N	1	N	N
48	20231123	100128	57	100.00	KOSPI	금융업	N	N	N	N		N	17370	-50	5	-0.29	16025230	922	12.19	17470	17470	17300	22600	12200	17420	17380.94	8.23	-404	17613	17516	17343	17246	17073	17565	17295	631	5180	5000	12190	10	1	12626426	2193	1.73	0.25	12	0.01	10016.00	70324.00	25500	20221125	-31.88	15810	20231031	9.87	23000	-24.48	20230208	15810	9.87	20231031	25500	-31.88	20221125	15810	9.87	20231031	1.21	N	002020	5000	631 억	1038872	N	N	1	N	N
49	20231123	090128	57	100.00	KOSPI	금융업	N	N	N	N		N	17460	40	2	0.23	3398260	195	2.58	17470	17470	17400	22600	12200	17420	17426.97	8.23	-167	17613	17516	17343	17246	17073	17565	17295	631	5180	5000	12190	10	1	12626426	2205	1.74	0.25	12	0.00	10016.00	70324.00	25500	20221125	-31.53	15810	20231031	10.44	23000	-24.09	20230208	15810	10.44	20231031	25500	-31.53	20221125	15810	10.44	20231031	1.21	N	002020	5000	631 억	1038872	N	N	1	N	N
50	20231122	160126	57	100.00	KOSPI	금융업	N	N	N	N		N	17420	40	2	0.23	131196130	7560	35.09	17380	17440	17170	22550	12170	17380	17353.99	8.24	-1591	17806	17592	17276	17062	16746	17700	17170	631	5170	5000	12160	10	1	12626426	2200	1.74	0.25	12	0.06	10016.00	70324.00	25500	20221125	-31.69	15810	20231031	10.18	23000	-24.26	20230208	15810	10.18	20231031	25500	-31.69	20221125	15810	10.18	20231031	1.22	N	002020	5000	631 억	1040956	N	N	1	N	N
51	20231122	150128	57	100.00	KOSPI	금융업	N	N	N	N		N	17400	20	2	0.12	129994800	7491	34.77	17380	17440	17170	22550	12170	17380	17353.46	8.24	-1565	17806	17592	17276	17062	16746	17700	17170	631	5170	5000	12160	10	1	12626426	2197	1.74	0.25	12	0.06	10016.00	70324.00	25500	20221125	-31.76	15810	20231031	10.06	23000	-24.35	20230208	15810	10.06	20231031	25500	-31.76	20221125	15810	10.06	20231031	1.22	N	002020	5000	631 억	1040956	N	N	2	N	N
52	20231122	140126	57	100.00	KOSPI	금융업	N	N	N	N		N	17400	20	2	0.12	109334440	6304	29.26	17380	17440	17170	22550	12170	17380	17343.66	8.24	-1286	17806	17592	17276	17062	16746	17700	17170	631	5170	5000	12160	10	1	12626426	2197	1.74	0.25	12	0.05	10016.00	70324.00	25500	20221125	-31.76	15810	20231031	10.06	23000	-24.35	20230208	15810	10.06	20231031	25500	-31.76	20221125	15810	10.06	20231031	1.22	N	002020	5000	631 억	1040956	N	N	2	N	N
53	20231122	130131	57	100.00	KOSPI	금융업	N	N	N	N		N	17420	40	2	0.23	87494320	5049	23.44	17380	17440	17170	22550	12170	17380	17329.04	8.24	-456	17806	17592	17276	17062	16746	17700	17170	631	5170	5000	12160	10	1	12626426	2200	1.74	0.25	12	0.04	10016.00	70324.00	25500	20221125	-31.69	15810	20231031	10.18	23000	-24.26	20230208	15810	10.18	20231031	25500	-31.69	20221125	15810	10.18	20231031	1.22	N	002020	5000	631 억	1040956	N	N	2	N	N
54	20231122	120129	57	100.00	KOSPI	금융업	N	N	N	N		N	17380	0	3	0.00	62816620	3631	16.85	17380	17390	17170	22550	12170	17380	17300.09	8.24	-222	17806	17592	17276	17062	16746	17700	17170	631	5170	5000	12160	10	1	12626426	2194	1.74	0.25	12	0.03	10016.00	70324.00	25500	20221125	-31.84	15810	20231031	9.93	23000	-24.43	20230208	15810	9.93	20231031	25500	-31.84	20221125	15810	9.93	20231031	1.22	N	002020	5000	631 억	1040956	N	N	2	N	N
55	20231122	110130	57	100.00	KOSPI	금융업	N	N	N	N		N	17210	-170	5	-0.98	42662510	2469	11.46	17380	17390	17170	22550	12170	17380	17279.27	8.24	-429	17806	17592	17276	17062	16746	17700	17170	631	5170	5000	12160	10	1	12626426	2173	1.72	0.24	12	0.02	10016.00	70324.00	25500	20221125	-32.51	15810	20231031	8.86	23000	-25.17	20230208	15810	8.86	20231031	25500	-32.51	20221125	15810	8.86	20231031	1.22	N	002020	5000	631 억	1040956	N	N	2	N	N
56	20231122	100128	57	100.00	KOSPI	금융업	N	N	N	N		N	17240	-140	5	-0.81	35655580	2062	9.57	17380	17390	17170	22550	12170	17380	17291.75	8.24	-427	17806	17592	17276	17062	16746	17700	17170	631	5170	5000	12160	10	1	12626426	2177	1.72	0.25	12	0.02	10016.00	70324.00	25500	20221125	-32.39	15810	20231031	9.04	23000	-25.04	20230208	15810	9.04	20231031	25500	-32.39	20221125	15810	9.04	20231031	1.22	N	002020	5000	631 억	1040956	N	N	2	N	N
57	20231122	090126	57	100.00	KOSPI	금융업	N	N	N	N		N	17350	-30	5	-0.17	8531630	491	2.28	17380	17380	17350	22550	12170	17380	17376.03	8.24	-422	17806	17592	17276	17062	16746	17700	17170	631	5170	5000	12160	10	1	12626426	2191	1.73	0.25	12	0.00	10016.00	70324.00	25500	20221125	-31.96	15810	20231031	9.74	23000	-24.57	20230208	15810	9.74	20231031	25500	-31.96	20221125	15810	9.74	20231031	1.22	N	002020	5000	631 억	1040956	N	N	2	N	N
58	20231121	160127	57	100.00	KOSPI	금융업	N	N	N	N		N	17380	380	2	2.24	371395990	21469	461.50	17030	17490	16960	22100	11900	17000	17299.18	8.23	10558	17140	17070	16940	16870	16740	17105	16905	631	5100	5000	11900	10	1	12626426	2194	1.74	0.25	12	0.17	10016.00	70324.00	25500	20221125	-31.84	15810	20231031	9.93	23000	-24.43	20230208	15810	9.93	20231031	25500	-31.84	20221125	15810	9.93	20231031	1.23	N	002020	5000	631 억	1039541	N	N	2	N	N
59	20231121	150127	57	100.00	KOSPI	금융업	N	N	N	N		N	17430	430	2	2.53	349275830	20197	434.16	17030	17490	16960	22100	11900	17000	17293.45	8.23	10604	17140	17070	16940	16870	16740	17105	16905	631	5100	5000	11900	10	1	12626426	2201	1.74	0.25	12	0.16	10016.00	70324.00	25500	20221125	-31.65	15810	20231031	10.25	23000	-24.22	20230208	15810	10.25	20231031	25500	-31.65	20221125	15810	10.25	20231031	1.23	N	002020	5000	631 억	1039541	N	N	9	N	N
60	20231121	140125	57	100.00	KOSPI	금융업	N	N	N	N		N	17480	480	2	2.82	292697380	16954	364.45	17030	17490	16960	22100	11900	17000	17264.21	8.23	9138	17140	17070	16940	16870	16740	17105	16905	631	5100	5000	11900	10	1	12626426	2207	1.75	0.25	12	0.13	10016.00	70324.00	25500	20221125	-31.45	15810	20231031	10.56	23000	-24.00	20230208	15810	10.56	20231031	25500	-31.45	20221125	15810	10.56	20231031	1.23	N	002020	5000	631 억	1039541	N	N	9	N	N
61	20231121	130127	57	100.00	KOSPI	금융업	N	N	N	N		N	17380	380	2	2.24	220904860	12835	275.90	17030	17400	16960	22100	11900	17000	17211.13	8.23	6373	17140	17070	16940	16870	16740	17105	16905	631	5100	5000	11900	10	1	12626426	2194	1.74	0.25	12	0.10	10016.00	70324.00	25500	20221125	-31.84	15810	20231031	9.93	23000	-24.43	20230208	15810	9.93	20231031	25500	-31.84	20221125	15810	9.93	20231031	1.23	N	002020	5000	631 억	1039541	N	N	9	N	N
62	20231121	120126	57	100.00	KOSPI	금융업	N	N	N	N		N	17300	300	2	1.76	157669100	9194	197.64	17030	17310	16960	22100	11900	17000	17149.13	8.23	3599	17140	17070	16940	16870	16740	17105	16905	631	5100	5000	11900	10	1	12626426	2184	1.73	0.25	12	0.07	10016.00	70324.00	25500	20221125	-32.16	15810	20231031	9.42	23000	-24.78	20230208	15810	9.42	20231031	25500	-32.16	20221125	15810	9.42	20231031	1.23	N	002020	5000	631 억	1039541	N	N	9	N	N
63	20231121	110127	57	100.00	KOSPI	금융업	N	N	N	N		N	17080	80	2	0.47	57697670	3386	72.79	17030	17090	16960	22100	11900	17000	17040.07	8.23	470	17140	17070	16940	16870	16740	17105	16905	631	5100	5000	11900	10	1	12626426	2157	1.71	0.24	12	0.03	10016.00	70324.00	25500	20221125	-33.02	15810	20231031	8.03	23000	-25.74	20230208	15810	8.03	20231031	25500	-33.02	20221125	15810	8.03	20231031	1.23	N	002020	5000	631 억	1039541	N	N	9	N	N
64	20231121	100124	57	100.00	KOSPI	금융업	N	N	N	N		N	17020	20	2	0.12	33261860	1955	42.02	17030	17070	16960	22100	11900	17000	17013.74	8.23	166	17140	17070	16940	16870	16740	17105	16905	631	5100	5000	11900	10	1	12626426	2149	1.70	0.24	12	0.02	10016.00	70324.00	25500	20221125	-33.25	15810	20231031	7.65	23000	-26.00	20230208	15810	7.65	20231031	25500	-33.25	20221125	15810	7.65	20231031	1.23	N	002020	5000	631 억	1039541	N	N	9	N	N
65	20231121	090126	57	100.00	KOSPI	금융업	N	N	N	N		N	17030	30	2	0.18	1362400	80	1.72	17030	17030	17030	22100	11900	17000	17030.00	8.23	0	17140	17070	16940	16870	16740	17105	16905	631	5100	5000	11900	10	1	12626426	2150	1.70	0.24	12	0.00	10016.00	70324.00	25500	20221125	-33.22	15810	20231031	7.72	23000	-25.96	20230208	15810	7.72	20231031	25500	-33.22	20221125	15810	7.72	20231031	1.23	N	002020	5000	631 억	1039541	N	N	9	N	N
66	20231120	160126	57	100.00	KOSPI	금융업	N	N	N	N		N	17000	110	2	0.65	78790840	4650	88.12	16890	17010	16810	21950	11830	16890	16944.23	8.23	96	17070	16980	16880	16790	16690	16930	16740	631	5060	5000	11820	10	1	12626426	2146	1.70	0.24	12	0.04	10016.00	70324.00	25500	20221125	-33.33	15810	20231031	7.53	23000	-26.09	20230208	15810	7.53	20231031	25500	-33.33	20221125	15810	7.53	20231031	1.24	N	002020	5000	631 억	1039296	N	N	9	N	N
67	20231120	150127	57	100.00	KOSPI	금융업	N	N	N	N		N	16980	90	2	0.53	59220080	3498	66.29	16890	16980	16810	21950	11830	16890	16929.70	8.23	69	17070	16980	16880	16790	16690	16930	16740	631	5060	5000	11820	10	1	12626426	2144	1.70	0.24	12	0.03	10016.00	70324.00	25500	20221125	-33.41	15810	20231031	7.40	23000	-26.17	20230208	15810	7.40	20231031	25500	-33.41	20221125	15810	7.40	20231031	1.24	N	002020	5000	631 억	1039296	N	N	2	N	N
68	20231120	140126	57	100.00	KOSPI	금융업	N	N	N	N		N	16960	70	2	0.41	41931000	2479	46.98	16890	16970	16810	21950	11830	16890	16914.48	8.23	21	17070	16980	16880	16790	16690	16930	16740	631	5060	5000	11820	10	1	12626426	2141	1.69	0.24	12	0.02	10016.00	70324.00	25500	20221125	-33.49	15810	20231031	7.27	23000	-26.26	20230208	15810	7.27	20231031	25500	-33.49	20221125	15810	7.27	20231031	1.24	N	002020	5000	631 억	1039296	N	N	2	N	N
69	20231120	130126	57	100.00	KOSPI	금융업	N	N	N	N		N	16960	70	2	0.41	39132260	2314	43.85	16890	16970	16810	21950	11830	16890	16911.09	8.23	26	17070	16980	16880	16790	16690	16930	16740	631	5060	5000	11820	10	1	12626426	2141	1.69	0.24	12	0.02	10016.00	70324.00	25500	20221125	-33.49	15810	20231031	7.27	23000	-26.26	20230208	15810	7.27	20231031	25500	-33.49	20221125	15810	7.27	20231031	1.24	N	002020	5000	631 억	1039296	N	N	2	N	N
70	20231120	120125	57	100.00	KOSPI	금융업	N	N	N	N		N	16970	80	2	0.47	36996140	2188	41.46	16890	16970	16810	21950	11830	16890	16908.66	8.23	-22	17070	16980	16880	16790	16690	16930	16740	631	5060	5000	11820	10	1	12626426	2143	1.69	0.24	12	0.02	10016.00	70324.00	25500	20221125	-33.45	15810	20231031	7.34	23000	-26.22	20230208	15810	7.34	20231031	25500	-33.45	20221125	15810	7.34	20231031	1.24	N	002020	5000	631 억	1039296	N	N	2	N	N
71	20231120	110125	57	100.00	KOSPI	금융업	N	N	N	N		N	16970	80	2	0.47	35436030	2096	39.72	16890	16970	16810	21950	11830	16890	16906.50	8.23	-8	17070	16980	16880	16790	16690	16930	16740	631	5060	5000	11820	10	1	12626426	2143	1.69	0.24	12	0.02	10016.00	70324.00	25500	20221125	-33.45	15810	20231031	7.34	23000	-26.22	20230208	15810	7.34	20231031	25500	-33.45	20221125	15810	7.34	20231031	1.24	N	002020	5000	631 억	1039296	N	N	2	N	N
72	20231120	100125	57	100.00	KOSPI	금융업	N	N	N	N		N	16960	70	2	0.41	23911010	1416	26.83	16890	16960	16810	21950	11830	16890	16886.31	8.23	198	17070	16980	16880	16790	16690	16930	16740	631	5060	5000	11820	10	1	12626426	2141	1.69	0.24	12	0.01	10016.00	70324.00	25500	20221125	-33.49	15810	20231031	7.27	23000	-26.26	20230208	15810	7.27	20231031	25500	-33.49	20221125	15810	7.27	20231031	1.24	N	002020	5000	631 억	1039296	N	N	2	N	N
73	20231120	090126	57	100.00	KOSPI	금융업	N	N	N	N		N	16810	-80	5	-0.47	723760	43	0.81	16890	16890	16810	21950	11830	16890	16831.63	8.23	-25	17070	16980	16880	16790	16690	16930	16740	631	5060	5000	11820	10	1	12626426	2123	1.68	0.24	12	0.00	10016.00	70324.00	25500	20221125	-34.08	15810	20231031	6.33	23000	-26.91	20230208	15810	6.33	20231031	25500	-34.08	20221125	15810	6.33	20231031	1.24	N	002020	5000	631 억	1039296	N	N	2	N	N
74	20231117	160126	57	100.00	KOSPI	금융업	N	N	N	N		N	16890	-50	5	-0.30	88769290	5271	120.78	16940	16970	16780	22000	11860	16940	16841.05	8.23	-142	17040	16990	16920	16870	16800	17015	16895	631	5060	5000	11850	10	1	12626426	2133	1.69	0.24	12	0.04	10016.00	70324.00	25500	20221125	-33.76	15810	20231031	6.83	23000	-26.57	20230208	15810	6.83	20231031	25500	-33.76	20221125	15810	6.83	20231031	1.22	N	002020	5000	631 억	1039315	N	N	2	N	N
75	20231117	150127	57	100.00	KOSPI	금융업	N	N	N	N		N	16850	-90	5	-0.53	82986240	4928	112.92	16940	16970	16780	22000	11860	16940	16839.74	8.23	-103	17040	16990	16920	16870	16800	17015	16895	631	5060	5000	11850	10	1	12626426	2128	1.68	0.24	12	0.04	10016.00	70324.00	25500	20221125	-33.92	15810	20231031	6.58	23000	-26.74	20230208	15810	6.58	20231031	25500	-33.92	20221125	15810	6.58	20231031	1.22	N	002020	5000	631 억	1039315	N	N	0	N	N
76	20231117	140127	57	100.00	KOSPI	금융업	N	N	N	N		N	16890	-50	5	-0.30	65107370	3868	88.63	16940	16970	16780	22000	11860	16940	16832.31	8.23	-273	17040	16990	16920	16870	16800	17015	16895	631	5060	5000	11850	10	1	12626426	2133	1.69	0.24	12	0.03	10016.00	70324.00	25500	20221125	-33.76	15810	20231031	6.83	23000	-26.57	20230208	15810	6.83	20231031	25500	-33.76	20221125	15810	6.83	20231031	1.22	N	002020	5000	631 억	1039315	N	N	0	N	N
77	20231117	130127	57	100.00	KOSPI	금융업	N	N	N	N		N	16870	-70	5	-0.41	61749720	3669	84.07	16940	16970	16780	22000	11860	16940	16830.12	8.23	-274	17040	16990	16920	16870	16800	17015	16895	631	5060	5000	11850	10	1	12626426	2130	1.68	0.24	12	0.03	10016.00	70324.00	25500	20221125	-33.84	15810	20231031	6.70	23000	-26.65	20230208	15810	6.70	20231031	25500	-33.84	20221125	15810	6.70	20231031	1.22	N	002020	5000	631 억	1039315	N	N	0	N	N
78	20231117	120127	57	100.00	KOSPI	금융업	N	N	N	N		N	16800	-140	5	-0.83	54433420	3234	74.11	16940	16970	16780	22000	11860	16940	16831.61	8.23	-245	17040	16990	16920	16870	16800	17015	16895	631	5060	5000	11850	10	1	12626426	2121	1.68	0.24	12	0.03	10016.00	70324.00	25500	20221125	-34.12	15810	20231031	6.26	23000	-26.96	20230208	15810	6.26	20231031	25500	-34.12	20221125	15810	6.26	20231031	1.22	N	002020	5000	631 억	1039315	N	N	0	N	N
79	20231117	110126	57	100.00	KOSPI	금융업	N	N	N	N		N	16790	-150	5	-0.89	51475200	3058	70.07	16940	16970	16780	22000	11860	16940	16832.96	8.23	-226	17040	16990	16920	16870	16800	17015	16895	631	5060	5000	11850	10	1	12626426	2120	1.68	0.24	12	0.02	10016.00	70324.00	25500	20221125	-34.16	15810	20231031	6.20	23000	-27.00	20230208	15810	6.20	20231031	25500	-34.16	20221125	15810	6.20	20231031	1.22	N	002020	5000	631 억	1039315	N	N	0	N	N
80	20231117	100127	57	100.00	KOSPI	금융업	N	N	N	N		N	16820	-120	5	-0.71	35470100	2105	48.24	16940	16970	16790	22000	11860	16940	16850.40	8.23	-131	17040	16990	16920	16870	16800	17015	16895	631	5060	5000	11850	10	1	12626426	2124	1.68	0.24	12	0.02	10016.00	70324.00	25500	20221125	-34.04	15810	20231031	6.39	23000	-26.87	20230208	15810	6.39	20231031	25500	-34.04	20221125	15810	6.39	20231031	1.22	N	002020	5000	631 억	1039315	N	N	0	N	N
81	20231117	090127	57	100.00	KOSPI	금융업	N	N	N	N		N	16970	30	2	0.18	4184210	247	5.66	16940	16970	16940	22000	11860	16940	16940.12	8.23	-231	17040	16990	16920	16870	16800	17015	16895	631	5060	5000	11850	10	1	12626426	2143	1.69	0.24	12	0.00	10016.00	70324.00	25500	20221125	-33.45	15810	20231031	7.34	23000	-26.22	20230208	15810	7.34	20231031	25500	-33.45	20221125	15810	7.34	20231031	1.22	N	002020	5000	631 억	1039315	N	N	0	N	N
82	20231116	160126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16940	130	2	0.77	67571300	3997	25.61	16870	16970	16850	21850	11770	16810	16905.50	8.22	1065	16996	16902	16736	16642	16476	16950	16690	631	5040	5000	11760	10	1	12626426	2139	1.69	0.24	12	0.03	10016.00	70324.00	25500	20221125	-33.57	15810	20231031	7.15	23000	-26.35	20230208	15810	7.15	20231031	25500	-33.57	20221125	15810	7.15	20231031	1.24	N	002020	5000	631 억	1038254	N	N	0	N	N
83	20231116	150127	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16970	160	2	0.95	64384660	3809	24.41	16870	16970	16850	21850	11770	16810	16903.30	8.22	921	16996	16902	16736	16642	16476	16950	16690	631	5040	5000	11760	10	1	12626426	2143	1.69	0.24	12	0.03	10016.00	70324.00	25500	20221125	-33.45	15810	20231031	7.34	23000	-26.22	20230208	15810	7.34	20231031	25500	-33.45	20221125	15810	7.34	20231031	1.24	N	002020	5000	631 억	1038254	N	N	0	N	N
84	20231116	140126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16940	130	2	0.77	56587580	3349	21.46	16870	16950	16850	21850	11770	16810	16896.86	8.22	775	16996	16902	16736	16642	16476	16950	16690	631	5040	5000	11760	10	1	12626426	2139	1.69	0.24	12	0.03	10016.00	70324.00	25500	20221125	-33.57	15810	20231031	7.15	23000	-26.35	20230208	15810	7.15	20231031	25500	-33.57	20221125	15810	7.15	20231031	1.24	N	002020	5000	631 억	1038254	N	N	0	N	N
85	20231116	130127	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16920	110	2	0.65	31351970	1858	11.91	16870	16920	16850	21850	11770	16810	16874.04	8.22	195	16996	16902	16736	16642	16476	16950	16690	631	5040	5000	11760	10	1	12626426	2136	1.69	0.24	12	0.01	10016.00	70324.00	25500	20221125	-33.65	15810	20231031	7.02	23000	-26.43	20230208	15810	7.02	20231031	25500	-33.65	20221125	15810	7.02	20231031	1.24	N	002020	5000	631 억	1038254	N	N	0	N	N
86	20231116	120126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16890	80	2	0.48	27244990	1615	10.35	16870	16920	16850	21850	11770	16810	16869.96	8.22	209	16996	16902	16736	16642	16476	16950	16690	631	5040	5000	11760	10	1	12626426	2133	1.69	0.24	12	0.01	10016.00	70324.00	25500	20221125	-33.76	15810	20231031	6.83	23000	-26.57	20230208	15810	6.83	20231031	25500	-33.76	20221125	15810	6.83	20231031	1.24	N	002020	5000	631 억	1038254	N	N	0	N	N
87	20231116	110126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16920	110	2	0.65	24777990	1469	9.41	16870	16920	16850	21850	11770	16810	16867.25	8.22	179	16996	16902	16736	16642	16476	16950	16690	631	5040	5000	11760	10	1	12626426	2136	1.69	0.24	12	0.01	10016.00	70324.00	25500	20221125	-33.65	15810	20231031	7.02	23000	-26.43	20230208	15810	7.02	20231031	25500	-33.65	20221125	15810	7.02	20231031	1.24	N	002020	5000	631 억	1038254	N	N	0	N	N
88	20231116	100124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16870	60	2	0.36	1703870	101	0.65	16870	16870	16870	21850	11770	16810	16870.00	8.22	0	16996	16902	16736	16642	16476	16950	16690	631	5040	5000	11760	10	1	12626426	2130	1.68	0.24	12	0.00	10016.00	70324.00	25500	20221125	-33.84	15810	20231031	6.70	23000	-26.65	20230208	15810	6.70	20231031	25500	-33.84	20221125	15810	6.70	20231031	1.24	N	002020	5000	631 억	1038254	N	N	0	N	N
89	20231116	090123	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16810	0	3	0.00	0	0	0.00	0	0	0	21850	11770	16810	0.00	8.22	0	16996	16902	16736	16642	16476	16950	16690	631	5040	5000	11760	10	1	12626426	2123	1.68	0.24	12	0.00	10016.00	70324.00	25500	20221125	-34.08	15810	20231031	6.33	23000	-26.91	20230208	15810	6.33	20231031	25500	-34.08	20221125	15810	6.33	20231031	1.24	N	002020	5000	631 억	1038254	N	N	0	N	N
90	20231115	160124	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16810	180	2	1.08	260955720	15604	180.89	16730	16830	16570	21600	11650	16630	16723.64	8.17	5925	16816	16722	16576	16482	16336	16770	16530	631	4970	5000	11640	10	1	12626426	2123	1.68	0.24	12	0.12	10016.00	70324.00	25500	20221125	-34.08	15810	20231031	6.33	23000	-26.91	20230208	15810	6.33	20231031	25500	-34.08	20221125	15810	6.33	20231031	1.25	N	002020	5000	631 억	1032100	N	N	6	N	N
91	20231115	150127	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16810	180	2	1.08	248985460	14891	172.63	16730	16830	16570	21600	11650	16630	16720.53	8.17	5455	16816	16722	16576	16482	16336	16770	16530	631	4970	5000	11640	10	1	12626426	2123	1.68	0.24	12	0.12	10016.00	70324.00	25500	20221125	-34.08	15810	20231031	6.33	23000	-26.91	20230208	15810	6.33	20231031	25500	-34.08	20221125	15810	6.33	20231031	1.25	N	002020	5000	631 억	1032100	N	N	6	N	N
92	20231115	140127	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16810	180	2	1.08	233586400	13974	162.00	16730	16830	16570	21600	11650	16630	16715.79	8.17	5448	16816	16722	16576	16482	16336	16770	16530	631	4970	5000	11640	10	1	12626426	2123	1.68	0.24	12	0.11	10016.00	70324.00	25500	20221125	-34.08	15810	20231031	6.33	23000	-26.91	20230208	15810	6.33	20231031	25500	-34.08	20221125	15810	6.33	20231031	1.25	N	002020	5000	631 억	1032100	N	N	6	N	N
93	20231115	130127	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16780	150	2	0.90	216051230	12930	149.90	16730	16830	16570	21600	11650	16630	16709.30	8.17	4710	16816	16722	16576	16482	16336	16770	16530	631	4970	5000	11640	10	1	12626426	2119	1.68	0.24	12	0.10	10016.00	70324.00	25500	20221125	-34.20	15810	20231031	6.14	23000	-27.04	20230208	15810	6.14	20231031	25500	-34.20	20221125	15810	6.14	20231031	1.25	N	002020	5000	631 억	1032100	N	N	6	N	N
94	20231115	120128	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16820	190	2	1.14	207527270	12422	144.01	16730	16830	16570	21600	11650	16630	16706.43	8.17	4644	16816	16722	16576	16482	16336	16770	16530	631	4970	5000	11640	10	1	12626426	2124	1.68	0.24	12	0.10	10016.00	70324.00	25500	20221125	-34.04	15810	20231031	6.39	23000	-26.87	20230208	15810	6.39	20231031	25500	-34.04	20221125	15810	6.39	20231031	1.25	N	002020	5000	631 억	1032100	N	N	6	N	N
95	20231115	110129	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16760	130	2	0.78	178463920	10692	123.95	16730	16790	16570	21600	11650	16630	16691.35	8.17	3933	16816	16722	16576	16482	16336	16770	16530	631	4970	5000	11640	10	1	12626426	2116	1.67	0.24	12	0.08	10016.00	70324.00	25500	20221125	-34.27	15810	20231031	6.01	23000	-27.13	20230208	15810	6.01	20231031	25500	-34.27	20221125	15810	6.01	20231031	1.25	N	002020	5000	631 억	1032100	N	N	6	N	N
96	20231115	100127	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16720	90	2	0.54	149252040	8949	103.74	16730	16760	16570	21600	11650	16630	16678.07	8.17	3483	16816	16722	16576	16482	16336	16770	16530	631	4970	5000	11640	10	1	12626426	2111	1.67	0.24	12	0.07	10016.00	70324.00	25500	20221125	-34.43	15810	20231031	5.76	23000	-27.30	20230208	15810	5.76	20231031	25500	-34.43	20221125	15810	5.76	20231031	1.25	N	002020	5000	631 억	1032100	N	N	6	N	N
97	20231115	090127	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16650	20	2	0.12	33058070	1983	22.99	16730	16750	16590	21600	11650	16630	16670.74	8.17	304	16816	16722	16576	16482	16336	16770	16530	631	4970	5000	11640	10	1	12626426	2102	1.66	0.24	12	0.02	10016.00	70324.00	25500	20221125	-34.71	15810	20231031	5.31	23000	-27.61	20230208	15810	5.31	20231031	25500	-34.71	20221125	15810	5.31	20231031	1.25	N	002020	5000	631 억	1032100	N	N	6	N	N
98	20231114	160127	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16630	100	2	0.60	143180990	8626	75.03	16430	16670	16430	21450	11580	16530	16598.77	8.15	1965	16976	16752	16576	16352	16176	16665	16265	631	4920	5000	11570	10	1	12626426	2100	1.66	0.24	12	0.07	10016.00	70324.00	25500	20221125	-34.78	15810	20231031	5.19	23000	-27.70	20230208	15810	5.19	20231031	25500	-34.78	20221125	15810	5.19	20231031	1.25	N	002020	5000	631 억	1029188	N	N	6	N	N
99	20231114	150127	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16610	80	2	0.48	137096180	8260	71.85	16430	16670	16430	21450	11580	16530	16597.60	8.15	1975	16976	16752	16576	16352	16176	16665	16265	631	4920	5000	11570	10	1	12626426	2097	1.66	0.24	12	0.07	10016.00	70324.00	25500	20221125	-34.86	15810	20231031	5.06	23000	-27.78	20230208	15810	5.06	20231031	25500	-34.86	20221125	15810	5.06	20231031	1.25	N	002020	5000	631 억	1029188	N	N	7	N	N
100	20231114	140126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16650	120	2	0.73	124344290	7492	65.17	16430	16670	16430	21450	11580	16530	16596.94	8.15	1885	16976	16752	16576	16352	16176	16665	16265	631	4920	5000	11570	10	1	12626426	2102	1.66	0.24	12	0.06	10016.00	70324.00	25500	20221125	-34.71	15810	20231031	5.31	23000	-27.61	20230208	15810	5.31	20231031	25500	-34.71	20221125	15810	5.31	20231031	1.25	N	002020	5000	631 억	1029188	N	N	7	N	N
101	20231114	130127	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16640	110	2	0.67	118440900	7137	62.08	16430	16670	16430	21450	11580	16530	16595.33	8.15	1880	16976	16752	16576	16352	16176	16665	16265	631	4920	5000	11570	10	1	12626426	2101	1.66	0.24	12	0.06	10016.00	70324.00	25500	20221125	-34.75	15810	20231031	5.25	23000	-27.65	20230208	15810	5.25	20231031	25500	-34.75	20221125	15810	5.25	20231031	1.25	N	002020	5000	631 억	1029188	N	N	7	N	N
102	20231114	120126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16590	60	2	0.36	108456590	6536	56.85	16430	16670	16430	21450	11580	16530	16593.73	8.15	1765	16976	16752	16576	16352	16176	16665	16265	631	4920	5000	11570	10	1	12626426	2095	1.66	0.24	12	0.05	10016.00	70324.00	25500	20221125	-34.94	15810	20231031	4.93	23000	-27.87	20230208	15810	4.93	20231031	25500	-34.94	20221125	15810	4.93	20231031	1.25	N	002020	5000	631 억	1029188	N	N	7	N	N
103	20231114	110127	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16630	100	2	0.60	95667580	5765	50.15	16430	16670	16430	21450	11580	16530	16594.55	8.15	1626	16976	16752	16576	16352	16176	16665	16265	631	4920	5000	11570	10	1	12626426	2100	1.66	0.24	12	0.05	10016.00	70324.00	25500	20221125	-34.78	15810	20231031	5.19	23000	-27.70	20230208	15810	5.19	20231031	25500	-34.78	20221125	15810	5.19	20231031	1.25	N	002020	5000	631 억	1029188	N	N	7	N	N
104	20231114	100126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16630	100	2	0.60	31940130	1931	16.80	16430	16660	16430	21450	11580	16530	16540.72	8.15	451	16976	16752	16576	16352	16176	16665	16265	631	4920	5000	11570	10	1	12626426	2100	1.66	0.24	12	0.02	10016.00	70324.00	25500	20221125	-34.78	15810	20231031	5.19	23000	-27.70	20230208	15810	5.19	20231031	25500	-34.78	20221125	15810	5.19	20231031	1.25	N	002020	5000	631 억	1029188	N	N	7	N	N
105	20231114	090126	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16530	0	3	0.00	12491470	760	6.61	16430	16530	16430	21450	11580	16530	16436.14	8.15	1	16976	16752	16576	16352	16176	16665	16265	631	4920	5000	11570	10	1	12626426	2087	1.65	0.24	12	0.01	10016.00	70324.00	25500	20221125	-35.18	15810	20231031	4.55	23000	-28.13	20230208	15810	4.55	20231031	25500	-35.18	20221125	15810	4.55	20231031	1.25	N	002020	5000	631 억	1029188	N	N	7	N	N
106	20231113	160126	57	100.00	KOSPI	금융업	N	N	N	N		N	16530	-130	5	-0.78	187514380	11366	215.14	16740	16800	16400	21650	11670	16660	16497.82	8.19	-5607	16806	16732	16636	16562	16466	16685	16515	631	4990	5000	11660	10	1	12626426	2087	1.65	0.24	12	0.09	10016.00	70324.00	25500	20221125	-35.18	15810	20231031	4.55	23000	-28.13	20230208	15810	4.55	20231031	25500	-35.18	20221125	15810	4.55	20231031	1.26	N	002020	5000	631 억	1034634	N	N	7	N	N
107	20231113	150126	57	100.00	KOSPI	금융업	N	N	N	N		N	16440	-220	5	-1.32	175823670	10656	201.70	16740	16800	16400	21650	11670	16660	16499.97	8.19	-5251	16806	16732	16636	16562	16466	16685	16515	631	4990	5000	11660	10	1	12626426	2076	1.64	0.23	12	0.08	10016.00	70324.00	25500	20221125	-35.53	15810	20231031	3.98	23000	-28.52	20230208	15810	3.98	20231031	25500	-35.53	20221125	15810	3.98	20231031	1.26	N	002020	5000	631 억	1034634	N	N	0	N	N
108	20231113	140126	57	100.00	KOSPI	금융업	N	N	N	N		N	16420	-240	5	-1.44	163426510	9901	187.41	16740	16800	16420	21650	11670	16660	16506.06	8.19	-5098	16806	16732	16636	16562	16466	16685	16515	631	4990	5000	11660	10	1	12626426	2073	1.64	0.23	12	0.08	10016.00	70324.00	25500	20221125	-35.61	15810	20231031	3.86	23000	-28.61	20230208	15810	3.86	20231031	25500	-35.61	20221125	15810	3.86	20231031	1.26	N	002020	5000	631 억	1034634	N	N	0	N	N
109	20231113	130125	57	100.00	KOSPI	금융업	N	N	N	N		N	16440	-220	5	-1.32	121942000	7381	139.71	16740	16800	16420	21650	11670	16660	16521.07	8.19	-3584	16806	16732	16636	16562	16466	16685	16515	631	4990	5000	11660	10	1	12626426	2076	1.64	0.23	12	0.06	10016.00	70324.00	25500	20221125	-35.53	15810	20231031	3.98	23000	-28.52	20230208	15810	3.98	20231031	25500	-35.53	20221125	15810	3.98	20231031	1.26	N	002020	5000	631 억	1034634	N	N	0	N	N
110	20231113	120125	57	100.00	KOSPI	금융업	N	N	N	N		N	16430	-230	5	-1.38	82039020	4953	93.75	16740	16800	16430	21650	11670	16660	16563.50	8.19	-2631	16806	16732	16636	16562	16466	16685	16515	631	4990	5000	11660	10	1	12626426	2075	1.64	0.23	12	0.04	10016.00	70324.00	25500	20221125	-35.57	15810	20231031	3.92	23000	-28.57	20230208	15810	3.92	20231031	25500	-35.57	20221125	15810	3.92	20231031	1.26	N	002020	5000	631 억	1034634	N	N	0	N	N
111	20231113	110125	57	100.00	KOSPI	금융업	N	N	N	N		N	16520	-140	5	-0.84	52265800	3147	59.57	16740	16800	16520	21650	11670	16660	16608.13	8.19	-1335	16806	16732	16636	16562	16466	16685	16515	631	4990	5000	11660	10	1	12626426	2086	1.65	0.23	12	0.02	10016.00	70324.00	25500	20221125	-35.22	15810	20231031	4.49	23000	-28.17	20230208	15810	4.49	20231031	25500	-35.22	20221125	15810	4.49	20231031	1.26	N	002020	5000	631 억	1034634	N	N	0	N	N
112	20231113	100125	57	100.00	KOSPI	금융업	N	N	N	N		N	16680	20	2	0.12	12331460	739	13.99	16740	16800	16630	21650	11670	16660	16686.68	8.19	-31	16806	16732	16636	16562	16466	16685	16515	631	4990	5000	11660	10	1	12626426	2106	1.67	0.24	12	0.01	10016.00	70324.00	25500	20221125	-34.59	15810	20231031	5.50	23000	-27.48	20230208	15810	5.50	20231031	25500	-34.59	20221125	15810	5.50	20231031	1.26	N	002020	5000	631 억	1034634	N	N	0	N	N
113	20231113	090125	57	100.00	KOSPI	금융업	N	N	N	N		N	16660	0	3	0.00	0	0	0.00	0	0	0	21650	11670	16660	0.00	8.19	0	16806	16732	16636	16562	16466	16685	16515	631	4990	5000	11660	10	1	12626426	2104	1.66	0.24	12	0.00	10016.00	70324.00	25500	20221125	-34.67	15810	20231031	5.38	23000	-27.57	20230208	15810	5.38	20231031	25500	-34.67	20221125	15810	5.38	20231031	1.26	N	002020	5000	631 억	1034634	N	N	0	N	N
114	20231110	160126	57	100.00	KOSPI	금융업	N	N	N	N		N	16660	-70	5	-0.42	87526460	5272	47.51	16710	16710	16540	21700	11720	16730	16602.11	8.20	-662	17036	16882	16716	16562	16396	16800	16480	631	4970	5000	11710	10	1	12626426	2104	1.66	0.24	12	0.04	10016.00	70324.00	25500	20221125	-34.67	15810	20231031	5.38	23000	-27.57	20230208	15810	5.38	20231031	25500	-34.67	20221125	15810	5.38	20231031	1.35	N	002020	5000	631 억	1035042	N	N	4	N	N
115	20231110	150127	57	100.00	KOSPI	금융업	N	N	N	N		N	16660	-70	5	-0.42	78226450	4713	42.47	16710	16710	16540	21700	11720	16730	16598.02	8.20	-375	17036	16882	16716	16562	16396	16800	16480	631	4970	5000	11710	10	1	12626426	2104	1.66	0.24	12	0.04	10016.00	70324.00	25500	20221125	-34.67	15810	20231031	5.38	23000	-27.57	20230208	15810	5.38	20231031	25500	-34.67	20221125	15810	5.38	20231031	1.35	N	002020	5000	631 억	1035042	N	N	4	N	N
116	20231110	140126	57	100.00	KOSPI	금융업	N	N	N	N		N	16630	-100	5	-0.60	73074560	4403	39.68	16710	16710	16540	21700	11720	16730	16596.54	8.20	-407	17036	16882	16716	16562	16396	16800	16480	631	4970	5000	11710	10	1	12626426	2100	1.66	0.24	12	0.03	10016.00	70324.00	25500	20221125	-34.78	15810	20231031	5.19	23000	-27.70	20230208	15810	5.19	20231031	25500	-34.78	20221125	15810	5.19	20231031	1.35	N	002020	5000	631 억	1035042	N	N	4	N	N
117	20231110	130127	57	100.00	KOSPI	금융업	N	N	N	N		N	16570	-160	5	-0.96	52963150	3190	28.75	16710	16710	16540	21700	11720	16730	16602.87	8.20	-566	17036	16882	16716	16562	16396	16800	16480	631	4970	5000	11710	10	1	12626426	2092	1.65	0.24	12	0.03	10016.00	70324.00	25500	20221125	-35.02	15810	20231031	4.81	23000	-27.96	20230208	15810	4.81	20231031	25500	-35.02	20221125	15810	4.81	20231031	1.35	N	002020	5000	631 억	1035042	N	N	4	N	N
118	20231110	120126	57	100.00	KOSPI	금융업	N	N	N	N		N	16540	-190	5	-1.14	49750100	2996	27.00	16710	16710	16540	21700	11720	16730	16605.51	8.20	-510	17036	16882	16716	16562	16396	16800	16480	631	4970	5000	11710	10	1	12626426	2088	1.65	0.24	12	0.02	10016.00	70324.00	25500	20221125	-35.14	15810	20231031	4.62	23000	-28.09	20230208	15810	4.62	20231031	25500	-35.14	20221125	15810	4.62	20231031	1.35	N	002020	5000	631 억	1035042	N	N	4	N	N
119	20231110	110126	57	100.00	KOSPI	금융업	N	N	N	N		N	16570	-160	5	-0.96	41023790	2469	22.25	16710	16710	16550	21700	11720	16730	16615.55	8.20	-479	17036	16882	16716	16562	16396	16800	16480	631	4970	5000	11710	10	1	12626426	2092	1.65	0.24	12	0.02	10016.00	70324.00	25500	20221125	-35.02	15810	20231031	4.81	23000	-27.96	20230208	15810	4.81	20231031	25500	-35.02	20221125	15810	4.81	20231031	1.35	N	002020	5000	631 억	1035042	N	N	4	N	N
120	20231110	100127	57	100.00	KOSPI	금융업	N	N	N	N		N	16580	-150	5	-0.90	28331680	1703	15.35	16710	16710	16550	21700	11720	16730	16636.34	8.20	-354	17036	16882	16716	16562	16396	16800	16480	631	4970	5000	11710	10	1	12626426	2093	1.66	0.24	12	0.01	10016.00	70324.00	25500	20221125	-34.98	15810	20231031	4.87	23000	-27.91	20230208	15810	4.87	20231031	25500	-34.98	20221125	15810	4.87	20231031	1.35	N	002020	5000	631 억	1035042	N	N	4	N	N
121	20231110	090125	57	100.00	KOSPI	금융업	N	N	N	N		N	16630	-100	5	-0.60	9380250	562	5.06	16710	16710	16630	21700	11720	16730	16690.84	8.20	6	17036	16882	16716	16562	16396	16800	16480	631	4970	5000	11710	10	1	12626426	2100	1.66	0.24	12	0.00	10016.00	70324.00	25500	20221125	-34.78	15810	20231031	5.19	23000	-27.70	20230208	15810	5.19	20231031	25500	-34.78	20221125	15810	5.19	20231031	1.35	N	002020	5000	631 억	1035042	N	N	4	N	N
122	20231109	160124	57	100.00	KOSPI	금융업	N	N	N	N		N	16730	-150	5	-0.89	185060360	11097	44.72	16870	16870	16550	21900	11820	16880	16676.61	8.21	-1182	17320	17100	16930	16710	16540	17015	16625	631	5020	5000	11810	10	1	12626426	2112	1.67	0.24	12	0.09	10016.00	70324.00	25500	20221125	-34.39	15810	20231031	5.82	23000	-27.26	20230208	15810	5.82	20231031	25500	-34.39	20221125	15810	5.82	20231031	1.34	N	002020	5000	631 억	1036629	N	N	4	N	N
123	20231109	150126	57	100.00	KOSPI	금융업	N	N	N	N		N	16730	-150	5	-0.89	178069540	10679	43.04	16870	16870	16550	21900	11820	16880	16674.74	8.21	-914	17320	17100	16930	16710	16540	17015	16625	631	5020	5000	11810	10	1	12626426	2112	1.67	0.24	12	0.08	10016.00	70324.00	25500	20221125	-34.39	15810	20231031	5.82	23000	-27.26	20230208	15810	5.82	20231031	25500	-34.39	20221125	15810	5.82	20231031	1.34	N	002020	5000	631 억	1036629	N	N	2	N	N
124	20231109	140125	57	100.00	KOSPI	금융업	N	N	N	N		N	16610	-270	5	-1.60	158717500	9520	38.37	16870	16870	16550	21900	11820	16880	16672.01	8.21	-674	17320	17100	16930	16710	16540	17015	16625	631	5020	5000	11810	10	1	12626426	2097	1.66	0.24	12	0.08	10016.00	70324.00	25500	20221125	-34.86	15810	20231031	5.06	23000	-27.78	20230208	15810	5.06	20231031	25500	-34.86	20221125	15810	5.06	20231031	1.34	N	002020	5000	631 억	1036629	N	N	2	N	N
125	20231109	130125	57	100.00	KOSPI	금융업	N	N	N	N		N	16580	-300	5	-1.78	140849090	8445	34.03	16870	16870	16550	21900	11820	16880	16678.40	8.21	-636	17320	17100	16930	16710	16540	17015	16625	631	5020	5000	11810	10	1	12626426	2093	1.66	0.24	12	0.07	10016.00	70324.00	25500	20221125	-34.98	15810	20231031	4.87	23000	-27.91	20230208	15810	4.87	20231031	25500	-34.98	20221125	15810	4.87	20231031	1.34	N	002020	5000	631 억	1036629	N	N	2	N	N
126	20231109	120125	57	100.00	KOSPI	금융업	N	N	N	N		N	16660	-220	5	-1.30	90878300	5437	21.91	16870	16870	16640	21900	11820	16880	16714.79	8.21	-376	17320	17100	16930	16710	16540	17015	16625	631	5020	5000	11810	10	1	12626426	2104	1.66	0.24	12	0.04	10016.00	70324.00	25500	20221125	-34.67	15810	20231031	5.38	23000	-27.57	20230208	15810	5.38	20231031	25500	-34.67	20221125	15810	5.38	20231031	1.34	N	002020	5000	631 억	1036629	N	N	2	N	N
127	20231109	110125	57	100.00	KOSPI	금융업	N	N	N	N		N	16670	-210	5	-1.24	72025020	4307	17.36	16870	16870	16640	21900	11820	16880	16722.78	8.21	-224	17320	17100	16930	16710	16540	17015	16625	631	5020	5000	11810	10	1	12626426	2105	1.66	0.24	12	0.03	10016.00	70324.00	25500	20221125	-34.63	15810	20231031	5.44	23000	-27.52	20230208	15810	5.44	20231031	25500	-34.63	20221125	15810	5.44	20231031	1.34	N	002020	5000	631 억	1036629	N	N	2	N	N
128	20231109	100125	57	100.00	KOSPI	금융업	N	N	N	N		N	16650	-230	5	-1.36	58204570	3478	14.02	16870	16870	16640	21900	11820	16880	16735.07	8.21	-232	17320	17100	16930	16710	16540	17015	16625	631	5020	5000	11810	10	1	12626426	2102	1.66	0.24	12	0.03	10016.00	70324.00	25500	20221125	-34.71	15810	20231031	5.31	23000	-27.61	20230208	15810	5.31	20231031	25500	-34.71	20221125	15810	5.31	20231031	1.34	N	002020	5000	631 억	1036629	N	N	2	N	N
129	20231109	090124	57	100.00	KOSPI	금융업	N	N	N	N		N	16820	-60	5	-0.36	5144340	305	1.23	16870	16870	16820	21900	11820	16880	16866.69	8.21	-11	17320	17100	16930	16710	16540	17015	16625	631	5020	5000	11810	10	1	12626426	2124	1.68	0.24	12	0.00	10016.00	70324.00	25500	20221125	-34.04	15810	20231031	6.39	23000	-26.87	20230208	15810	6.39	20231031	25500	-34.04	20221125	15810	6.39	20231031	1.34	N	002020	5000	631 억	1036629	N	N	2	N	N
130	20231108	160125	57	100.00	KOSPI	금융업	N	N	N	N		N	16880	-260	5	-1.52	398971510	23520	238.44	17130	17150	16760	22250	12000	17140	16963.42	8.21	-146	17380	17260	17030	16910	16680	17320	16970	631	5110	5000	11990	10	1	12626426	2131	1.69	0.24	12	0.19	10016.00	70324.00	25500	20221125	-33.80	15810	20231031	6.77	23000	-26.61	20230208	15810	6.77	20231031	25500	-33.80	20221125	15810	6.77	20231031	1.32	N	002020	5000	631 억	1036676	N	N	2	N	N
131	20231108	150125	57	100.00	KOSPI	금융업	N	N	N	N		N	16850	-290	5	-1.69	306551420	18025	182.74	17130	17150	16830	22250	12000	17140	17007.01	8.21	-634	17380	17260	17030	16910	16680	17320	16970	631	5110	5000	11990	10	1	12626426	2128	1.68	0.24	12	0.14	10016.00	70324.00	25500	20221125	-33.92	15810	20231031	6.58	23000	-26.74	20230208	15810	6.58	20231031	25500	-33.92	20221125	15810	6.58	20231031	1.32	N	002020	5000	631 억	1036676	N	N	1	N	N
132	20231108	140124	57	100.00	KOSPI	금융업	N	N	N	N		N	17050	-90	5	-0.53	165634590	9707	98.41	17130	17150	17000	22250	12000	17140	17063.42	8.21	-849	17380	17260	17030	16910	16680	17320	16970	631	5110	5000	11990	10	1	12626426	2153	1.70	0.24	12	0.08	10016.00	70324.00	25500	20221125	-33.14	15810	20231031	7.84	23000	-25.87	20230208	15810	7.84	20231031	25500	-33.14	20221125	15810	7.84	20231031	1.32	N	002020	5000	631 억	1036676	N	N	1	N	N
133	20231108	130125	57	100.00	KOSPI	금융업	N	N	N	N		N	17080	-60	5	-0.35	142979410	8380	84.96	17130	17150	17000	22250	12000	17140	17061.98	8.21	-1044	17380	17260	17030	16910	16680	17320	16970	631	5110	5000	11990	10	1	12626426	2157	1.71	0.24	12	0.07	10016.00	70324.00	25500	20221125	-33.02	15810	20231031	8.03	23000	-25.74	20230208	15810	8.03	20231031	25500	-33.02	20221125	15810	8.03	20231031	1.32	N	002020	5000	631 억	1036676	N	N	1	N	N
134	20231108	120125	57	100.00	KOSPI	금융업	N	N	N	N		N	17090	-50	5	-0.29	133956300	7852	79.60	17130	17150	17000	22250	12000	17140	17060.15	8.21	-995	17380	17260	17030	16910	16680	17320	16970	631	5110	5000	11990	10	1	12626426	2158	1.71	0.24	12	0.06	10016.00	70324.00	25500	20221125	-32.98	15810	20231031	8.10	23000	-25.70	20230208	15810	8.10	20231031	25500	-32.98	20221125	15810	8.10	20231031	1.32	N	002020	5000	631 억	1036676	N	N	1	N	N
135	20231108	110125	57	100.00	KOSPI	금융업	N	N	N	N		N	17050	-90	5	-0.53	94563620	5543	56.19	17130	17150	17000	22250	12000	17140	17060.01	8.21	1	17380	17260	17030	16910	16680	17320	16970	631	5110	5000	11990	10	1	12626426	2153	1.70	0.24	12	0.04	10016.00	70324.00	25500	20221125	-33.14	15810	20231031	7.84	23000	-25.87	20230208	15810	7.84	20231031	25500	-33.14	20221125	15810	7.84	20231031	1.32	N	002020	5000	631 억	1036676	N	N	1	N	N
136	20231108	100124	57	100.00	KOSPI	금융업	N	N	N	N		N	17040	-100	5	-0.58	83363650	4886	49.53	17130	17150	17000	22250	12000	17140	17061.74	8.21	162	17380	17260	17030	16910	16680	17320	16970	631	5110	5000	11990	10	1	12626426	2152	1.70	0.24	12	0.04	10016.00	70324.00	25500	20221125	-33.18	15810	20231031	7.78	23000	-25.91	20230208	15810	7.78	20231031	25500	-33.18	20221125	15810	7.78	20231031	1.32	N	002020	5000	631 억	1036676	N	N	1	N	N
137	20231108	090125	57	100.00	KOSPI	금융업	N	N	N	N		N	17150	10	2	0.06	9140520	533	5.40	17130	17150	17130	22250	12000	17140	17149.19	8.21	-11	17380	17260	17030	16910	16680	17320	16970	631	5110	5000	11990	10	1	12626426	2165	1.71	0.24	12	0.00	10016.00	70324.00	25500	20221125	-32.75	15810	20231031	8.48	23000	-25.43	20230208	15810	8.48	20231031	25500	-32.75	20221125	15810	8.48	20231031	1.32	N	002020	5000	631 억	1036676	N	N	1	N	N
138	20231107	160124	57	100.00	KOSPI	금융업	N	N	N	N		N	17140	40	2	0.23	167444110	9863	67.98	17110	17150	16800	22200	11970	17100	16977.00	8.23	-2435	17326	17212	17056	16942	16786	17270	17000	631	5100	5000	11970	10	1	12626426	2164	1.71	0.24	12	0.08	10016.00	70324.00	25500	20221125	-32.78	15810	20231031	8.41	23000	-25.48	20230208	15810	8.41	20231031	25500	-32.78	20221125	15810	8.41	20231031	1.32	N	002020	5000	631 억	1039308	N	N	1	N	N
139	20231107	150125	57	100.00	KOSPI	금융업	N	N	N	N		N	17090	-10	5	-0.06	163991120	9661	66.59	17110	17150	16800	22200	11970	17100	16974.55	8.23	-2344	17326	17212	17056	16942	16786	17270	17000	631	5100	5000	11970	10	1	12626426	2158	1.71	0.24	12	0.08	10016.00	70324.00	25500	20221125	-32.98	15810	20231031	8.10	23000	-25.70	20230208	15810	8.10	20231031	25500	-32.98	20221125	15810	8.10	20231031	1.32	N	002020	5000	631 억	1039308	N	N	0	N	N
140	20231107	140125	57	100.00	KOSPI	금융업	N	N	N	N		N	16880	-220	5	-1.29	151372070	8914	61.44	17110	17150	16800	22200	11970	17100	16981.39	8.23	-2436	17326	17212	17056	16942	16786	17270	17000	631	5100	5000	11970	10	1	12626426	2131	1.69	0.24	12	0.07	10016.00	70324.00	25500	20221125	-33.80	15810	20231031	6.77	23000	-26.61	20230208	15810	6.77	20231031	25500	-33.80	20221125	15810	6.77	20231031	1.32	N	002020	5000	631 억	1039308	N	N	0	N	N
141	20231107	130125	57	100.00	KOSPI	금융업	N	N	N	N		N	16850	-250	5	-1.46	143106000	8424	58.06	17110	17150	16800	22200	11970	17100	16987.89	8.23	-2356	17326	17212	17056	16942	16786	17270	17000	631	5100	5000	11970	10	1	12626426	2128	1.68	0.24	12	0.07	10016.00	70324.00	25500	20221125	-33.92	15810	20231031	6.58	23000	-26.74	20230208	15810	6.58	20231031	25500	-33.92	20221125	15810	6.58	20231031	1.32	N	002020	5000	631 억	1039308	N	N	0	N	N
142	20231107	120124	57	100.00	KOSPI	금융업	N	N	N	N		N	16820	-280	5	-1.64	127829680	7517	51.81	17110	17150	16800	22200	11970	17100	17005.41	8.23	-1974	17326	17212	17056	16942	16786	17270	17000	631	5100	5000	11970	10	1	12626426	2124	1.68	0.24	12	0.06	10016.00	70324.00	25500	20221125	-34.04	15810	20231031	6.39	23000	-26.87	20230208	15810	6.39	20231031	25500	-34.04	20221125	15810	6.39	20231031	1.32	N	002020	5000	631 억	1039308	N	N	0	N	N
143	20231107	110125	57	100.00	KOSPI	금융업	N	N	N	N		N	17030	-70	5	-0.41	84387650	4951	34.13	17110	17150	16940	22200	11970	17100	17044.57	8.23	-894	17326	17212	17056	16942	16786	17270	17000	631	5100	5000	11970	10	1	12626426	2150	1.70	0.24	12	0.04	10016.00	70324.00	25500	20221125	-33.22	15810	20231031	7.72	23000	-25.96	20230208	15810	7.72	20231031	25500	-33.22	20221125	15810	7.72	20231031	1.32	N	002020	5000	631 억	1039308	N	N	0	N	N
144	20231107	100126	57	100.00	KOSPI	금융업	N	N	N	N		N	17050	-50	5	-0.29	73349910	4302	29.65	17110	17150	16940	22200	11970	17100	17050.19	8.23	-795	17326	17212	17056	16942	16786	17270	17000	631	5100	5000	11970	10	1	12626426	2153	1.70	0.24	12	0.03	10016.00	70324.00	25500	20221125	-33.14	15810	20231031	7.84	23000	-25.87	20230208	15810	7.84	20231031	25500	-33.14	20221125	15810	7.84	20231031	1.32	N	002020	5000	631 억	1039308	N	N	0	N	N
145	20231107	090123	57	100.00	KOSPI	금융업	N	N	N	N		N	16940	-160	5	-0.94	22438520	1312	9.04	17110	17110	16940	22200	11970	17100	17102.53	8.23	-903	17326	17212	17056	16942	16786	17270	17000	631	5100	5000	11970	10	1	12626426	2139	1.69	0.24	12	0.01	10016.00	70324.00	25500	20221125	-33.57	15810	20231031	7.15	23000	-26.35	20230208	15810	7.15	20231031	25500	-33.57	20221125	15810	7.15	20231031	1.32	N	002020	5000	631 억	1039308	N	N	0	N	N
146	20231106	160124	57	100.00	KOSPI	금융업	N	N	N	N		N	17100	290	2	1.73	247481820	14506	119.48	16900	17170	16900	21850	11770	16810	17058.35	8.23	145	17150	16980	16660	16490	16170	17065	16575	631	5040	5000	11760	10	1	12626426	2159	1.71	0.24	12	0.11	10016.00	70324.00	25500	20221125	-32.94	15810	20231031	8.16	23000	-25.65	20230208	15810	8.16	20231031	25500	-32.94	20221125	15810	8.16	20231031	1.29	N	002020	5000	631 억	1038617	N	N	0	N	N
147	20231106	150123	57	100.00	KOSPI	금융업	N	N	N	N		N	17070	260	2	1.55	219002490	12840	105.76	16900	17170	16900	21850	11770	16810	17056.27	8.23	101	17150	16980	16660	16490	16170	17065	16575	631	5040	5000	11760	10	1	12626426	2155	1.70	0.24	12	0.10	10016.00	70324.00	25500	20221125	-33.06	15810	20231031	7.97	23000	-25.78	20230208	15810	7.97	20231031	25500	-33.06	20221125	15810	7.97	20231031	1.29	N	002020	5000	631 억	1038617	N	N	0	N	N
148	20231106	140123	57	100.00	KOSPI	금융업	N	N	N	N		N	17100	290	2	1.73	190152520	11149	91.83	16900	17170	16900	21850	11770	16810	17055.57	8.23	197	17150	16980	16660	16490	16170	17065	16575	631	5040	5000	11760	10	1	12626426	2159	1.71	0.24	12	0.09	10016.00	70324.00	25500	20221125	-32.94	15810	20231031	8.16	23000	-25.65	20230208	15810	8.16	20231031	25500	-32.94	20221125	15810	8.16	20231031	1.29	N	002020	5000	631 억	1038617	N	N	0	N	N
149	20231106	130123	57	100.00	KOSPI	금융업	N	N	N	N		N	17040	230	2	1.37	185502610	10877	89.59	16900	17170	16900	21850	11770	16810	17054.57	8.23	240	17150	16980	16660	16490	16170	17065	16575	631	5040	5000	11760	10	1	12626426	2152	1.70	0.24	12	0.09	10016.00	70324.00	25500	20221125	-33.18	15810	20231031	7.78	23000	-25.91	20230208	15810	7.78	20231031	25500	-33.18	20221125	15810	7.78	20231031	1.29	N	002020	5000	631 억	1038617	N	N	0	N	N
150	20231106	120124	57	100.00	KOSPI	금융업	N	N	N	N		N	17090	280	2	1.67	154690300	9068	74.69	16900	17170	16900	21850	11770	16810	17058.92	8.23	252	17150	16980	16660	16490	16170	17065	16575	631	5040	5000	11760	10	1	12626426	2158	1.71	0.24	12	0.07	10016.00	70324.00	25500	20221125	-32.98	15810	20231031	8.10	23000	-25.70	20230208	15810	8.10	20231031	25500	-32.98	20221125	15810	8.10	20231031	1.29	N	002020	5000	631 억	1038617	N	N	0	N	N
151	20231106	110124	57	100.00	KOSPI	금융업	N	N	N	N		N	17070	260	2	1.55	136965230	8031	66.15	16900	17170	16900	21850	11770	16810	17054.57	8.23	382	17150	16980	16660	16490	16170	17065	16575	631	5040	5000	11760	10	1	12626426	2155	1.70	0.24	12	0.06	10016.00	70324.00	25500	20221125	-33.06	15810	20231031	7.97	23000	-25.78	20230208	15810	7.97	20231031	25500	-33.06	20221125	15810	7.97	20231031	1.29	N	002020	5000	631 억	1038617	N	N	0	N	N
152	20231106	100121	57	100.00	KOSPI	금융업	N	N	N	N		N	17050	240	2	1.43	123016140	7213	59.41	16900	17170	16900	21850	11770	16810	17054.78	8.23	333	17150	16980	16660	16490	16170	17065	16575	631	5040	5000	11760	10	1	12626426	2153	1.70	0.24	12	0.06	10016.00	70324.00	25500	20221125	-33.14	15810	20231031	7.84	23000	-25.87	20230208	15810	7.84	20231031	25500	-33.14	20221125	15810	7.84	20231031	1.29	N	002020	5000	631 억	1038617	N	N	0	N	N
153	20231106	090124	57	100.00	KOSPI	금융업	N	N	N	N		N	16930	120	2	0.71	6923360	409	3.37	16900	16930	16900	21850	11770	16810	16927.53	8.23	0	17150	16980	16660	16490	16170	17065	16575	631	5040	5000	11760	10	1	12626426	2138	1.69	0.24	12	0.00	10016.00	70324.00	25500	20221125	-33.61	15810	20231031	7.08	23000	-26.39	20230208	15810	7.08	20231031	25500	-33.61	20221125	15810	7.08	20231031	1.29	N	002020	5000	631 억	1038617	N	N	0	N	N
154	20231103	160122	57	100.00	KOSPI	금융업	N	N	N	N		N	16810	450	2	2.75	202571820	12141	50.18	16340	16830	16340	21250	11460	16360	16684.91	8.21	1881	16820	16590	16350	16120	15880	16705	16235	631	4890	5000	11450	10	1	12626426	2123	1.68	0.24	12	0.10	10016.00	70324.00	25500	20221125	-34.08	15810	20231031	6.33	23000	-26.91	20230208	15810	6.33	20231031	25500	-34.08	20221125	15810	6.33	20231031	1.27	N	002020	5000	631 억	1036519	N	N	0	N	N
155	20231103	150123	57	100.00	KOSPI	금융업	N	N	N	N		N	16760	400	2	2.44	153177980	9200	38.03	16340	16760	16340	21250	11460	16360	16649.78	8.21	1623	16820	16590	16350	16120	15880	16705	16235	631	4890	5000	11450	10	1	12626426	2116	1.67	0.24	12	0.07	10016.00	70324.00	25500	20221125	-34.27	15810	20231031	6.01	23000	-27.13	20230208	15810	6.01	20231031	25500	-34.27	20221125	15810	6.01	20231031	1.27	N	002020	5000	631 억	1036519	N	N	0	N	N
156	20231103	140123	57	100.00	KOSPI	금융업	N	N	N	N		N	16750	390	2	2.38	141276950	8489	35.09	16340	16760	16340	21250	11460	16360	16642.35	8.21	1542	16820	16590	16350	16120	15880	16705	16235	631	4890	5000	11450	10	1	12626426	2115	1.67	0.24	12	0.07	10016.00	70324.00	25500	20221125	-34.31	15810	20231031	5.95	23000	-27.17	20230208	15810	5.95	20231031	25500	-34.31	20221125	15810	5.95	20231031	1.27	N	002020	5000	631 억	1036519	N	N	0	N	N
157	20231103	130123	57	100.00	KOSPI	금융업	N	N	N	N		N	16700	340	2	2.08	110845490	6667	27.56	16340	16750	16340	21250	11460	16360	16625.99	8.21	1389	16820	16590	16350	16120	15880	16705	16235	631	4890	5000	11450	10	1	12626426	2109	1.67	0.24	12	0.05	10016.00	70324.00	25500	20221125	-34.51	15810	20231031	5.63	23000	-27.39	20230208	15810	5.63	20231031	25500	-34.51	20221125	15810	5.63	20231031	1.27	N	002020	5000	631 억	1036519	N	N	0	N	N
158	20231103	120123	57	100.00	KOSPI	금융업	N	N	N	N		N	16670	310	2	1.89	89289350	5377	22.23	16340	16750	16340	21250	11460	16360	16605.79	8.21	701	16820	16590	16350	16120	15880	16705	16235	631	4890	5000	11450	10	1	12626426	2105	1.66	0.24	12	0.04	10016.00	70324.00	25500	20221125	-34.63	15810	20231031	5.44	23000	-27.52	20230208	15810	5.44	20231031	25500	-34.63	20221125	15810	5.44	20231031	1.27	N	002020	5000	631 억	1036519	N	N	0	N	N
159	20231103	110123	57	100.00	KOSPI	금융업	N	N	N	N		N	16610	250	2	1.53	62560560	3776	15.61	16340	16700	16340	21250	11460	16360	16567.94	8.21	128	16820	16590	16350	16120	15880	16705	16235	631	4890	5000	11450	10	1	12626426	2097	1.66	0.24	12	0.03	10016.00	70324.00	25500	20221125	-34.86	15810	20231031	5.06	23000	-27.78	20230208	15810	5.06	20231031	25500	-34.86	20221125	15810	5.06	20231031	1.27	N	002020	5000	631 억	1036519	N	N	0	N	N
160	20231103	100123	57	100.00	KOSPI	금융업	N	N	N	N		N	16500	140	2	0.86	21138200	1281	5.29	16340	16550	16340	21250	11460	16360	16501.33	8.21	-364	16820	16590	16350	16120	15880	16705	16235	631	4890	5000	11450	10	1	12626426	2083	1.65	0.23	12	0.01	10016.00	70324.00	25500	20221125	-35.29	15810	20231031	4.36	23000	-28.26	20230208	15810	4.36	20231031	25500	-35.29	20221125	15810	4.36	20231031	1.27	N	002020	5000	631 억	1036519	N	N	0	N	N
161	20231103	090123	57	100.00	KOSPI	금융업	N	N	N	N		N	16490	130	2	0.79	588690	36	0.15	16340	16490	16340	21250	11460	16360	16352.50	8.21	-11	16820	16590	16350	16120	15880	16705	16235	631	4890	5000	11450	10	1	12626426	2082	1.65	0.23	12	0.00	10016.00	70324.00	25500	20221125	-35.33	15810	20231031	4.30	23000	-28.30	20230208	15810	4.30	20231031	25500	-35.33	20221125	15810	4.30	20231031	1.27	N	002020	5000	631 억	1036519	N	N	0	N	N
162	20231102	160122	57	100.00	KOSPI	금융업	N	N	N	N		N	16360	270	2	1.68	395767400	24191	213.14	16110	16580	16110	20900	11270	16090	16360.11	8.17	3652	16350	16220	16050	15920	15750	16285	15985	631	4810	5000	11260	10	1	12626426	2066	1.63	0.23	12	0.19	10016.00	70324.00	25500	20221125	-35.84	15810	20231031	3.48	23000	-28.87	20230208	15810	3.48	20231031	25500	-35.84	20221125	15810	3.48	20231031	1.27	N	002020	5000	631 억	1031768	N	N	0	N	N
163	20231102	150123	57	100.00	KOSPI	금융업	N	N	N	N		N	16380	290	2	1.80	377721280	23089	203.43	16110	16580	16110	20900	11270	16090	16359.36	8.17	3780	16350	16220	16050	15920	15750	16285	15985	631	4810	5000	11260	10	1	12626426	2068	1.64	0.23	12	0.18	10016.00	70324.00	25500	20221125	-35.76	15810	20231031	3.61	23000	-28.78	20230208	15810	3.61	20231031	25500	-35.76	20221125	15810	3.61	20231031	1.27	N	002020	5000	631 억	1031768	N	N	0	N	N
164	20231102	140123	57	100.00	KOSPI	금융업	N	N	N	N		N	16370	280	2	1.74	353588980	21611	190.41	16110	16580	16110	20900	11270	16090	16361.53	8.17	3843	16350	16220	16050	15920	15750	16285	15985	631	4810	5000	11260	10	1	12626426	2067	1.63	0.23	12	0.17	10016.00	70324.00	25500	20221125	-35.80	15810	20231031	3.54	23000	-28.83	20230208	15810	3.54	20231031	25500	-35.80	20221125	15810	3.54	20231031	1.27	N	002020	5000	631 억	1031768	N	N	0	N	N
165	20231102	130122	57	100.00	KOSPI	금융업	N	N	N	N		N	16450	360	2	2.24	333239600	20371	179.48	16110	16580	16110	20900	11270	16090	16358.53	8.17	3935	16350	16220	16050	15920	15750	16285	15985	631	4810	5000	11260	10	1	12626426	2077	1.64	0.23	12	0.16	10016.00	70324.00	25500	20221125	-35.49	15810	20231031	4.05	23000	-28.48	20230208	15810	4.05	20231031	25500	-35.49	20221125	15810	4.05	20231031	1.27	N	002020	5000	631 억	1031768	N	N	0	N	N
166	20231102	120123	57	100.00	KOSPI	금융업	N	N	N	N		N	16390	300	2	1.86	288125390	17618	155.22	16110	16580	16110	20900	11270	16090	16354.04	8.17	3532	16350	16220	16050	15920	15750	16285	15985	631	4810	5000	11260	10	1	12626426	2069	1.64	0.23	12	0.14	10016.00	70324.00	25500	20221125	-35.73	15810	20231031	3.67	23000	-28.74	20230208	15810	3.67	20231031	25500	-35.73	20221125	15810	3.67	20231031	1.27	N	002020	5000	631 억	1031768	N	N	0	N	N
167	20231102	110121	57	100.00	KOSPI	금융업	N	N	N	N		N	16340	250	2	1.55	132006610	8115	71.50	16110	16350	16110	20900	11270	16090	16266.99	8.17	296	16350	16220	16050	15920	15750	16285	15985	631	4810	5000	11260	10	1	12626426	2063	1.63	0.23	12	0.06	10016.00	70324.00	25500	20221125	-35.92	15810	20231031	3.35	23000	-28.96	20230208	15810	3.35	20231031	25500	-35.92	20221125	15810	3.35	20231031	1.27	N	002020	5000	631 억	1031768	N	N	0	N	N
168	20231102	100123	57	100.00	KOSPI	금융업	N	N	N	N		N	16300	210	2	1.31	83381710	5131	45.21	16110	16350	16110	20900	11270	16090	16250.58	8.17	3	16350	16220	16050	15920	15750	16285	15985	631	4810	5000	11260	10	1	12626426	2058	1.63	0.23	12	0.04	10016.00	70324.00	25500	20221125	-36.08	15810	20231031	3.10	23000	-29.13	20230208	15810	3.10	20231031	25500	-36.08	20221125	15810	3.10	20231031	1.27	N	002020	5000	631 억	1031768	N	N	0	N	N
169	20231102	090122	57	100.00	KOSPI	금융업	N	N	N	N		N	16110	20	2	0.12	5155200	320	2.82	16110	16110	16110	20900	11270	16090	16110.00	8.17	57	16350	16220	16050	15920	15750	16285	15985	631	4810	5000	11260	10	1	12626426	2034	1.61	0.23	12	0.00	10016.00	70324.00	25500	20221125	-36.82	15810	20231031	1.90	23000	-29.96	20230208	15810	1.90	20231031	25500	-36.82	20221125	15810	1.90	20231031	1.27	N	002020	5000	631 억	1031768	N	N	0	N	N
170	20231101	160121	57	100.00	KOSPI	금융업	N	N	N	N		N	16090	220	2	1.39	171518180	10698	74.01	15880	16180	15880	20600	11110	15870	16034.10	8.17	263	16483	16176	15993	15686	15503	16085	15595	631	4730	5000	11100	10	1	12626426	2032	1.61	0.23	12	0.08	10016.00	70324.00	25500	20221125	-36.90	15810	20231031	1.77	23000	-30.04	20230208	15810	1.77	20231031	25500	-36.90	20221125	15810	1.77	20231031	1.28	N	002020	5000	631 억	1031191	N	N	0	N	N
171	20231101	150122	57	100.00	KOSPI	금융업	N	N	N	N		N	16090	220	2	1.39	137386480	8569	59.28	15880	16180	15880	20600	11110	15870	16034.70	8.17	-287	16483	16176	15993	15686	15503	16085	15595	631	4730	5000	11100	10	1	12626426	2032	1.61	0.23	12	0.07	10016.00	70324.00	25500	20221125	-36.90	15810	20231031	1.77	23000	-30.04	20230208	15810	1.77	20231031	25500	-36.90	20221125	15810	1.77	20231031	1.28	N	002020	5000	631 억	1031191	N	N	0	N	N
172	20231101	140122	57	100.00	KOSPI	금융업	N	N	N	N		N	16180	310	2	1.95	128192300	7999	55.34	15880	16180	15880	20600	11110	15870	16027.82	8.17	-256	16483	16176	15993	15686	15503	16085	15595	631	4730	5000	11100	10	1	12626426	2043	1.62	0.23	12	0.06	10016.00	70324.00	25500	20221125	-36.55	15810	20231031	2.34	23000	-29.65	20230208	15810	2.34	20231031	25500	-36.55	20221125	15810	2.34	20231031	1.28	N	002020	5000	631 억	1031191	N	N	0	N	N
173	20231101	130123	57	100.00	KOSPI	금융업	N	N	N	N		N	16060	190	2	1.20	106592060	6656	46.05	15880	16100	15880	20600	11110	15870	16016.41	8.17	-286	16483	16176	15993	15686	15503	16085	15595	631	4730	5000	11100	10	1	12626426	2028	1.60	0.23	12	0.05	10016.00	70324.00	25500	20221125	-37.02	15810	20231031	1.58	23000	-30.17	20230208	15810	1.58	20231031	25500	-37.02	20221125	15810	1.58	20231031	1.28	N	002020	5000	631 억	1031191	N	N	0	N	N
174	20231101	120124	57	100.00	KOSPI	금융업	N	N	N	N		N	15970	100	2	0.63	55212300	3452	23.88	15880	16080	15880	20600	11110	15870	15997.62	8.17	-349	16483	16176	15993	15686	15503	16085	15595	631	4730	5000	11100	10	1	12626426	2016	1.59	0.23	12	0.03	10016.00	70324.00	25500	20221125	-37.37	15810	20231031	1.01	23000	-30.57	20230208	15810	1.01	20231031	25500	-37.37	20221125	15810	1.01	20231031	1.28	N	002020	5000	631 억	1031191	N	N	0	N	N
175	20231101	110124	57	100.00	KOSPI	금융업	N	N	N	N		N	15990	120	2	0.76	42394370	2650	18.33	15880	16080	15880	20600	11110	15870	16002.37	8.17	-342	16483	16176	15993	15686	15503	16085	15595	631	4730	5000	11100	10	1	12626426	2019	1.60	0.23	12	0.02	10016.00	70324.00	25500	20221125	-37.29	15810	20231031	1.14	23000	-30.48	20230208	15810	1.14	20231031	25500	-37.29	20221125	15810	1.14	20231031	1.28	N	002020	5000	631 억	1031191	N	N	0	N	N
176	20231101	100122	57	100.00	KOSPI	금융업	N	N	N	N		N	16060	190	2	1.20	20262520	1268	8.77	15880	16080	15880	20600	11110	15870	15988.30	8.17	65	16483	16176	15993	15686	15503	16085	15595	631	4730	5000	11100	10	1	12626426	2028	1.60	0.23	12	0.01	10016.00	70324.00	25500	20221125	-37.02	15810	20231031	1.58	23000	-30.17	20230208	15810	1.58	20231031	25500	-37.02	20221125	15810	1.58	20231031	1.28	N	002020	5000	631 억	1031191	N	N	0	N	N
177	20231101	090123	57	100.00	KOSPI	금융업	N	N	N	N		N	15880	10	2	0.06	3111580	196	1.36	15880	15880	15880	20600	11110	15870	15880.00	8.17	0	16483	16176	15993	15686	15503	16085	15595	631	4730	5000	11100	10	1	12626426	2005	1.59	0.23	12	0.00	10016.00	70324.00	25500	20221125	-37.73	15810	20231031	0.44	23000	-30.96	20230208	15810	0.44	20231031	25500	-37.73	20221125	15810	0.44	20231031	1.28	N	002020	5000	631 억	1031191	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History