KissMeData/003540/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	160150	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14420	-130	5	-0.89	628024220	43485	135.89	14540	14540	14370	18910	10190	14550	14442.32	11.54	0	-22292	14603	14576	14523	14496	14443	14590	14510	2549	4360	5000	10470	10	1	50773400	7322	10.79	0.43	12	0.09	1336.00	33776.00	14900	20221202	-3.22	11800	20230104	22.20	14850	-2.90	20231017	11800	22.20	20230104	14900	-3.22	20221202	11800	22.20	20230104	0.09	N	003540	5000	2548 억		5858698	N	N	66	N	00	N
3	20231130	150150	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14440	-110	5	-0.76	499787420	34597	108.12	14540	14540	14370	18910	10190	14550	14445.98	11.54	0	-18811	14603	14576	14523	14496	14443	14590	14510	2549	4360	5000	10470	10	1	50773400	7332	10.81	0.43	12	0.07	1336.00	33776.00	14900	20221202	-3.09	11800	20230104	22.37	14850	-2.76	20231017	11800	22.37	20230104	14900	-3.09	20221202	11800	22.37	20230104	0.09	N	003540	5000	2548 억		5858698	N	N	0	N	00	N
4	20231130	140150	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14440	-110	5	-0.76	410155000	28392	88.73	14540	14540	14370	18910	10190	14550	14446.15	11.54	0	-15983	14603	14576	14523	14496	14443	14590	14510	2549	4360	5000	10470	10	1	50773400	7332	10.81	0.43	12	0.06	1336.00	33776.00	14900	20221202	-3.09	11800	20230104	22.37	14850	-2.76	20231017	11800	22.37	20230104	14900	-3.09	20221202	11800	22.37	20230104	0.09	N	003540	5000	2548 억		5858698	N	N	0	N	00	N
5	20231130	130149	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14440	-110	5	-0.76	338024690	23397	73.12	14540	14540	14370	18910	10190	14550	14447.35	11.54	0	-12734	14603	14576	14523	14496	14443	14590	14510	2549	4360	5000	10470	10	1	50773400	7332	10.81	0.43	12	0.05	1336.00	33776.00	14900	20221202	-3.09	11800	20230104	22.37	14850	-2.76	20231017	11800	22.37	20230104	14900	-3.09	20221202	11800	22.37	20230104	0.09	N	003540	5000	2548 억		5858698	N	N	0	N	00	N
6	20231130	120151	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14450	-100	5	-0.69	267601490	18520	57.88	14540	14540	14370	18910	10190	14550	14449.32	11.54	0	-10901	14603	14576	14523	14496	14443	14590	14510	2549	4360	5000	10470	10	1	50773400	7337	10.82	0.43	12	0.04	1336.00	33776.00	14900	20221202	-3.02	11800	20230104	22.46	14850	-2.69	20231017	11800	22.46	20230104	14900	-3.02	20221202	11800	22.46	20230104	0.09	N	003540	5000	2548 억		5858698	N	N	0	N	00	N
7	20231130	110150	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14480	-70	5	-0.48	219882630	15223	47.57	14540	14540	14370	18910	10190	14550	14444.11	11.54	0	-8538	14603	14576	14523	14496	14443	14590	14510	2549	4360	5000	10470	10	1	50773400	7352	10.84	0.43	12	0.03	1336.00	33776.00	14900	20221202	-2.82	11800	20230104	22.71	14850	-2.49	20231017	11800	22.71	20230104	14900	-2.82	20221202	11800	22.71	20230104	0.09	N	003540	5000	2548 억		5858698	N	N	0	N	00	N
8	20231130	100150	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14440	-110	5	-0.76	152033730	10533	32.92	14540	14540	14370	18910	10190	14550	14434.04	11.54	0	-6210	14603	14576	14523	14496	14443	14590	14510	2549	4360	5000	10470	10	1	50773400	7332	10.81	0.43	12	0.02	1336.00	33776.00	14900	20221202	-3.09	11800	20230104	22.37	14850	-2.76	20231017	11800	22.37	20230104	14900	-3.09	20221202	11800	22.37	20230104	0.09	N	003540	5000	2548 억		5858698	N	N	0	N	00	N
9	20231130	090151	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14460	-90	5	-0.62	2652370	183	0.57	14540	14540	14450	18910	10190	14550	14493.83	11.54	0	-152	14603	14576	14523	14496	14443	14590	14510	2549	4360	5000	10470	10	1	50773400	7342	10.82	0.43	12	0.00	1336.00	33776.00	14900	20221202	-2.95	11800	20230104	22.54	14850	-2.63	20231017	11800	22.54	20230104	14900	-2.95	20221202	11800	22.54	20230104	0.09	N	003540	5000	2548 억		5858698	N	N	0	N	00	N
10	20231129	160149	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14550	0	3	0.00	463641340	31912	109.54	14550	14550	14470	18910	10190	14550	14528.75	11.55	0	-9195	14623	14586	14553	14516	14483	14570	14500	2549	4360	5000	10470	10	1	50773400	7388	10.89	0.43	12	0.06	1336.00	33776.00	14900	20221202	-2.35	11800	20230104	23.31	14850	-2.02	20231017	11800	23.31	20230104	14900	-2.35	20221202	11800	23.31	20230104	0.09	N	003540	5000	2548 억		5866109	N	N	0	N	00	N
11	20231129	150150	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14470	-80	5	-0.55	428670430	29505	101.28	14550	14550	14470	18910	10190	14550	14528.74	11.55	0	-8503	14623	14586	14553	14516	14483	14570	14500	2549	4360	5000	10470	10	1	50773400	7347	10.83	0.43	12	0.06	1336.00	33776.00	14900	20221202	-2.89	11800	20230104	22.63	14850	-2.56	20231017	11800	22.63	20230104	14900	-2.89	20221202	11800	22.63	20230104	0.09	N	003540	5000	2548 억		5866109	N	N	0	N	00	N
12	20231129	140149	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14520	-30	5	-0.21	363935130	25044	85.97	14550	14550	14500	18910	10190	14550	14531.83	11.55	0	-6011	14623	14586	14553	14516	14483	14570	14500	2549	4360	5000	10470	10	1	50773400	7372	10.87	0.43	12	0.05	1336.00	33776.00	14900	20221202	-2.55	11800	20230104	23.05	14850	-2.22	20231017	11800	23.05	20230104	14900	-2.55	20221202	11800	23.05	20230104	0.09	N	003540	5000	2548 억		5866109	N	N	0	N	00	N
13	20231129	130152	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14540	-10	5	-0.07	311603960	21444	73.61	14550	14550	14500	18910	10190	14550	14531.06	11.55	0	-5734	14623	14586	14553	14516	14483	14570	14500	2549	4360	5000	10470	10	1	50773400	7382	10.88	0.43	12	0.04	1336.00	33776.00	14900	20221202	-2.42	11800	20230104	23.22	14850	-2.09	20231017	11800	23.22	20230104	14900	-2.42	20221202	11800	23.22	20230104	0.09	N	003540	5000	2548 억		5866109	N	N	0	N	00	N
14	20231129	120149	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14540	-10	5	-0.07	256977090	17687	60.71	14550	14550	14500	18910	10190	14550	14529.15	11.55	0	-4816	14623	14586	14553	14516	14483	14570	14500	2549	4360	5000	10470	10	1	50773400	7382	10.88	0.43	12	0.03	1336.00	33776.00	14900	20221202	-2.42	11800	20230104	23.22	14850	-2.09	20231017	11800	23.22	20230104	14900	-2.42	20221202	11800	23.22	20230104	0.09	N	003540	5000	2548 억		5866109	N	N	0	N	00	N
15	20231129	110149	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14530	-20	5	-0.14	194314190	13376	45.92	14550	14550	14500	18910	10190	14550	14527.08	11.55	0	-4231	14623	14586	14553	14516	14483	14570	14500	2549	4360	5000	10470	10	1	50773400	7377	10.88	0.43	12	0.03	1336.00	33776.00	14900	20221202	-2.48	11800	20230104	23.14	14850	-2.15	20231017	11800	23.14	20230104	14900	-2.48	20221202	11800	23.14	20230104	0.09	N	003540	5000	2548 억		5866109	N	N	0	N	00	N
16	20231129	100149	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14520	-30	5	-0.21	97241530	6695	22.98	14550	14550	14500	18910	10190	14550	14524.50	11.55	0	-3428	14623	14586	14553	14516	14483	14570	14500	2549	4360	5000	10470	10	1	50773400	7372	10.87	0.43	12	0.01	1336.00	33776.00	14900	20221202	-2.55	11800	20230104	23.05	14850	-2.22	20231017	11800	23.05	20230104	14900	-2.55	20221202	11800	23.05	20230104	0.09	N	003540	5000	2548 억		5866109	N	N	0	N	00	N
17	20231129	090149	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14540	-10	5	-0.07	7302880	502	1.72	14550	14550	14540	18910	10190	14550	14547.57	11.55	0	-78	14623	14586	14553	14516	14483	14570	14500	2549	4360	5000	10470	10	1	50773400	7382	10.88	0.43	12	0.00	1336.00	33776.00	14900	20221202	-2.42	11800	20230104	23.22	14850	-2.09	20231017	11800	23.22	20230104	14900	-2.42	20221202	11800	23.22	20230104	0.09	N	003540	5000	2548 억		5866109	N	N	0	N	00	N
18	20231128	160150	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14550	-30	5	-0.21	413616060	28413	121.45	14560	14590	14520	18950	10210	14580	14557.28	11.55	0	-5612	14620	14600	14560	14540	14500	14610	14550	2549	4370	5000	10490	10	1	50773400	7388	10.89	0.43	12	0.06	1336.00	33776.00	14900	20221202	-2.35	11800	20230104	23.31	14850	-2.02	20231017	11800	23.31	20230104	14900	-2.35	20221202	11800	23.31	20230104	0.09	N	003540	5000	2548 억		5864618	N	N	0	N	00	N
19	20231128	150142	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14540	-40	5	-0.27	371605870	25525	109.11	14560	14590	14520	18950	10210	14580	14558.51	11.55	0	-5355	14620	14600	14560	14540	14500	14610	14550	2549	4370	5000	10490	10	1	50773400	7382	10.88	0.43	12	0.05	1336.00	33776.00	14900	20221202	-2.42	11800	20230104	23.22	14850	-2.09	20231017	11800	23.22	20230104	14900	-2.42	20221202	11800	23.22	20230104	0.09	N	003540	5000	2548 억		5864618	N	N	0	N	00	N
20	20231128	140148	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14550	-30	5	-0.21	302702200	20791	88.87	14560	14590	14520	18950	10210	14580	14559.29	11.55	0	-5332	14620	14600	14560	14540	14500	14610	14550	2549	4370	5000	10490	10	1	50773400	7388	10.89	0.43	12	0.04	1336.00	33776.00	14900	20221202	-2.35	11800	20230104	23.31	14850	-2.02	20231017	11800	23.31	20230104	14900	-2.35	20221202	11800	23.31	20230104	0.09	N	003540	5000	2548 억		5864618	N	N	0	N	00	N
21	20231128	130149	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14570	-10	5	-0.07	230157890	15812	67.59	14560	14580	14520	18950	10210	14580	14555.90	11.55	0	-5320	14620	14600	14560	14540	14500	14610	14550	2549	4370	5000	10490	10	1	50773400	7398	10.91	0.43	12	0.03	1336.00	33776.00	14900	20221202	-2.21	11800	20230104	23.47	14850	-1.89	20231017	11800	23.47	20230104	14900	-2.21	20221202	11800	23.47	20230104	0.09	N	003540	5000	2548 억		5864618	N	N	0	N	00	N
22	20231128	120149	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14560	-20	5	-0.14	190139500	13065	55.85	14560	14580	14520	18950	10210	14580	14553.35	11.55	0	-4878	14620	14600	14560	14540	14500	14610	14550	2549	4370	5000	10490	10	1	50773400	7393	10.90	0.43	12	0.03	1336.00	33776.00	14900	20221202	-2.28	11800	20230104	23.39	14850	-1.95	20231017	11800	23.39	20230104	14900	-2.28	20221202	11800	23.39	20230104	0.09	N	003540	5000	2548 억		5864618	N	N	0	N	00	N
23	20231128	110149	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14550	-30	5	-0.21	166034730	11409	48.77	14560	14580	14520	18950	10210	14580	14552.96	11.55	0	-4505	14620	14600	14560	14540	14500	14610	14550	2549	4370	5000	10490	10	1	50773400	7388	10.89	0.43	12	0.02	1336.00	33776.00	14900	20221202	-2.35	11800	20230104	23.31	14850	-2.02	20231017	11800	23.31	20230104	14900	-2.35	20221202	11800	23.31	20230104	0.09	N	003540	5000	2548 억		5864618	N	N	0	N	00	N
24	20231128	100149	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14540	-40	5	-0.27	134976560	9274	39.64	14560	14580	14520	18950	10210	14580	14554.30	11.55	0	-4591	14620	14600	14560	14540	14500	14610	14550	2549	4370	5000	10490	10	1	50773400	7382	10.88	0.43	12	0.02	1336.00	33776.00	14900	20221202	-2.42	11800	20230104	23.22	14850	-2.09	20231017	11800	23.22	20230104	14900	-2.42	20221202	11800	23.22	20230104	0.09	N	003540	5000	2548 억		5864618	N	N	0	N	00	N
25	20231128	090148	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14560	-20	5	-0.14	19597760	1346	5.75	14560	14560	14560	18950	10210	14580	14560.00	11.55	0	327	14620	14600	14560	14540	14500	14610	14550	2549	4370	5000	10490	10	1	50773400	7393	10.90	0.43	12	0.00	1336.00	33776.00	14900	20221202	-2.28	11800	20230104	23.39	14850	-1.95	20231017	11800	23.39	20230104	14900	-2.28	20221202	11800	23.39	20230104	0.09	N	003540	5000	2548 억		5864618	N	N	0	N	00	N
26	20231127	160150	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14580	30	2	0.21	340278880	23384	116.44	14570	14580	14520	18910	10190	14550	14551.78	11.56	0	-4408	14596	14572	14546	14522	14496	14585	14535	2549	4360	5000	10470	10	1	50773400	7403	10.91	0.43	12	0.05	1336.00	33776.00	14900	20221202	-2.15	11800	20230104	23.56	14850	-1.82	20231017	11800	23.56	20230104	14900	-2.15	20221202	11800	23.56	20230104	0.09	N	003540	5000	2548 억		5867382	N	N	287	N	00	N
27	20231127	150148	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14530	-20	5	-0.14	303524260	20861	103.88	14570	14580	14520	18910	10190	14550	14549.84	11.56	0	-4223	14596	14572	14546	14522	14496	14585	14535	2549	4360	5000	10470	10	1	50773400	7377	10.88	0.43	12	0.04	1336.00	33776.00	14900	20221202	-2.48	11800	20230104	23.14	14850	-2.15	20231017	11800	23.14	20230104	14900	-2.48	20221202	11800	23.14	20230104	0.09	N	003540	5000	2548 억		5867382	N	N	287	N	00	N
28	20231127	140150	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14530	-20	5	-0.14	268600720	18458	91.91	14570	14580	14520	18910	10190	14550	14551.99	11.56	0	-3779	14596	14572	14546	14522	14496	14585	14535	2549	4360	5000	10470	10	1	50773400	7377	10.88	0.43	12	0.04	1336.00	33776.00	14900	20221202	-2.48	11800	20230104	23.14	14850	-2.15	20231017	11800	23.14	20230104	14900	-2.48	20221202	11800	23.14	20230104	0.09	N	003540	5000	2548 억		5867382	N	N	287	N	00	N
29	20231127	130149	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14530	-20	5	-0.14	237195770	16298	81.16	14570	14580	14520	18910	10190	14550	14553.67	11.56	0	-3635	14596	14572	14546	14522	14496	14585	14535	2549	4360	5000	10470	10	1	50773400	7377	10.88	0.43	12	0.03	1336.00	33776.00	14900	20221202	-2.48	11800	20230104	23.14	14850	-2.15	20231017	11800	23.14	20230104	14900	-2.48	20221202	11800	23.14	20230104	0.09	N	003540	5000	2548 억		5867382	N	N	287	N	00	N
30	20231127	120150	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14550	0	3	0.00	196493490	13500	67.22	14570	14580	14520	18910	10190	14550	14555.07	11.56	0	-2148	14596	14572	14546	14522	14496	14585	14535	2549	4360	5000	10470	10	1	50773400	7388	10.89	0.43	12	0.03	1336.00	33776.00	14900	20221202	-2.35	11800	20230104	23.31	14850	-2.02	20231017	11800	23.31	20230104	14900	-2.35	20221202	11800	23.31	20230104	0.09	N	003540	5000	2548 억		5867382	N	N	287	N	00	N
31	20231127	110148	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14570	20	2	0.14	117804490	8095	40.31	14570	14580	14520	18910	10190	14550	14552.75	11.56	0	-287	14596	14572	14546	14522	14496	14585	14535	2549	4360	5000	10470	10	1	50773400	7398	10.91	0.43	12	0.02	1336.00	33776.00	14900	20221202	-2.21	11800	20230104	23.47	14850	-1.89	20231017	11800	23.47	20230104	14900	-2.21	20221202	11800	23.47	20230104	0.09	N	003540	5000	2548 억		5867382	N	N	287	N	00	N
32	20231127	100148	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14560	10	2	0.07	80734100	5550	27.64	14570	14570	14520	18910	10190	14550	14546.68	11.56	0	-459	14596	14572	14546	14522	14496	14585	14535	2549	4360	5000	10470	10	1	50773400	7393	10.90	0.43	12	0.01	1336.00	33776.00	14900	20221202	-2.28	11800	20230104	23.39	14850	-1.95	20231017	11800	23.39	20230104	14900	-2.28	20221202	11800	23.39	20230104	0.09	N	003540	5000	2548 억		5867382	N	N	287	N	00	N
33	20231127	090147	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14540	-10	5	-0.07	3899040	268	1.33	14570	14570	14540	18910	10190	14550	14548.66	11.56	0	-245	14596	14572	14546	14522	14496	14585	14535	2549	4360	5000	10470	10	1	50773400	7382	10.88	0.43	12	0.00	1336.00	33776.00	14900	20221202	-2.42	11800	20230104	23.22	14850	-2.09	20231017	11800	23.22	20230104	14900	-2.42	20221202	11800	23.22	20230104	0.09	N	003540	5000	2548 억		5867382	N	N	287	N	00	N
34	20231124	160147	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14550	20	2	0.14	290890410	20009	135.88	14530	14570	14520	18880	10180	14530	14537.98	11.56	0	-5896	14590	14560	14510	14480	14430	14575	14495	2549	4350	5000	10460	10	1	50773400	7388	10.89	0.43	12	0.04	1336.00	33776.00	14900	20221202	-2.35	11800	20230104	23.31	14850	-2.02	20231017	11800	23.31	20230104	14900	-2.35	20221202	11800	23.31	20230104	0.09	N	003540	5000	2548 억		5869492	N	N	287	N	00	N
35	20231124	150149	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14520	-10	5	-0.07	276838780	19043	129.32	14530	14570	14520	18880	10180	14530	14537.56	11.56	0	-5669	14590	14560	14510	14480	14430	14575	14495	2549	4350	5000	10460	10	1	50773400	7372	10.87	0.43	12	0.04	1336.00	33776.00	14900	20221202	-2.55	11800	20230104	23.05	14850	-2.22	20231017	11800	23.05	20230104	14900	-2.55	20221202	11800	23.05	20230104	0.09	N	003540	5000	2548 억		5869492	N	N	0	N	00	N
36	20231124	140148	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14530	0	3	0.00	196454790	13510	91.75	14530	14570	14520	18880	10180	14530	14541.44	11.56	0	-1004	14590	14560	14510	14480	14430	14575	14495	2549	4350	5000	10460	10	1	50773400	7377	10.88	0.43	12	0.03	1336.00	33776.00	14900	20221202	-2.48	11800	20230104	23.14	14850	-2.15	20231017	11800	23.14	20230104	14900	-2.48	20221202	11800	23.14	20230104	0.09	N	003540	5000	2548 억		5869492	N	N	0	N	00	N
37	20231124	130148	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14550	20	2	0.14	169259140	11640	79.05	14530	14570	14520	18880	10180	14530	14541.16	11.56	0	-715	14590	14560	14510	14480	14430	14575	14495	2549	4350	5000	10460	10	1	50773400	7388	10.89	0.43	12	0.02	1336.00	33776.00	14900	20221202	-2.35	11800	20230104	23.31	14850	-2.02	20231017	11800	23.31	20230104	14900	-2.35	20221202	11800	23.31	20230104	0.09	N	003540	5000	2548 억		5869492	N	N	0	N	00	N
38	20231124	120149	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14540	10	2	0.07	153899420	10584	71.88	14530	14570	14520	18880	10180	14530	14540.76	11.56	0	-374	14590	14560	14510	14480	14430	14575	14495	2549	4350	5000	10460	10	1	50773400	7382	10.88	0.43	12	0.02	1336.00	33776.00	14900	20221202	-2.42	11800	20230104	23.22	14850	-2.09	20231017	11800	23.22	20230104	14900	-2.42	20221202	11800	23.22	20230104	0.09	N	003540	5000	2548 억		5869492	N	N	0	N	00	N
39	20231124	110149	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14540	10	2	0.07	136880070	9414	63.93	14530	14570	14520	18880	10180	14530	14540.05	11.56	0	-214	14590	14560	14510	14480	14430	14575	14495	2549	4350	5000	10460	10	1	50773400	7382	10.88	0.43	12	0.02	1336.00	33776.00	14900	20221202	-2.42	11800	20230104	23.22	14850	-2.09	20231017	11800	23.22	20230104	14900	-2.42	20221202	11800	23.22	20230104	0.09	N	003540	5000	2548 억		5869492	N	N	0	N	00	N
40	20231124	100146	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14540	10	2	0.07	62890400	4327	29.39	14530	14560	14520	18880	10180	14530	14534.41	11.56	0	-214	14590	14560	14510	14480	14430	14575	14495	2549	4350	5000	10460	10	1	50773400	7382	10.88	0.43	12	0.01	1336.00	33776.00	14900	20221202	-2.42	11800	20230104	23.22	14850	-2.09	20231017	11800	23.22	20230104	14900	-2.42	20221202	11800	23.22	20230104	0.09	N	003540	5000	2548 억		5869492	N	N	0	N	00	N
41	20231124	090147	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14540	10	2	0.07	2019830	139	0.94	14530	14550	14530	18880	10180	14530	14531.15	11.56	0	-114	14590	14560	14510	14480	14430	14575	14495	2549	4350	5000	10460	10	1	50773400	7382	10.88	0.43	12	0.00	1336.00	33776.00	14900	20221202	-2.42	11800	20230104	23.22	14850	-2.09	20231017	11800	23.22	20230104	14900	-2.42	20221202	11800	23.22	20230104	0.09	N	003540	5000	2548 억		5869492	N	N	0	N	00	N
42	20231123	160146	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14530	0	3	0.00	212499670	14656	46.16	14520	14540	14460	18880	10180	14530	14499.15	11.55	0	1474	14636	14582	14486	14432	14336	14610	14460	2549	4350	5000	10460	10	1	50773400	7377	10.88	0.43	12	0.03	1336.00	33776.00	14900	20221202	-2.48	11800	20230104	23.14	14850	-2.15	20231017	11800	23.14	20230104	14900	-2.48	20221202	11800	23.14	20230104	0.09	N	003540	5000	2548 억		5864131	N	N	159	N	00	N
43	20231123	150149	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14500	-30	5	-0.21	193628590	13356	42.07	14520	14540	14460	18880	10180	14530	14497.50	11.55	0	974	14636	14582	14486	14432	14336	14610	14460	2549	4350	5000	10460	10	1	50773400	7362	10.85	0.43	12	0.03	1336.00	33776.00	14900	20221202	-2.68	11800	20230104	22.88	14850	-2.36	20231017	11800	22.88	20230104	14900	-2.68	20221202	11800	22.88	20230104	0.09	N	003540	5000	2548 억		5864131	N	N	159	N	00	N
44	20231123	140149	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14500	-30	5	-0.21	176260380	12159	38.30	14520	14530	14460	18880	10180	14530	14496.29	11.55	0	584	14636	14582	14486	14432	14336	14610	14460	2549	4350	5000	10460	10	1	50773400	7362	10.85	0.43	12	0.02	1336.00	33776.00	14900	20221202	-2.68	11800	20230104	22.88	14850	-2.36	20231017	11800	22.88	20230104	14900	-2.68	20221202	11800	22.88	20230104	0.09	N	003540	5000	2548 억		5864131	N	N	159	N	00	N
45	20231123	130148	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14500	-30	5	-0.21	152387070	10513	33.11	14520	14530	14460	18880	10180	14530	14495.11	11.55	0	906	14636	14582	14486	14432	14336	14610	14460	2549	4350	5000	10460	10	1	50773400	7362	10.85	0.43	12	0.02	1336.00	33776.00	14900	20221202	-2.68	11800	20230104	22.88	14850	-2.36	20231017	11800	22.88	20230104	14900	-2.68	20221202	11800	22.88	20230104	0.09	N	003540	5000	2548 억		5864131	N	N	159	N	00	N
46	20231123	120147	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14500	-30	5	-0.21	123699520	8534	26.88	14520	14530	14460	18880	10180	14530	14494.91	11.55	0	1162	14636	14582	14486	14432	14336	14610	14460	2549	4350	5000	10460	10	1	50773400	7362	10.85	0.43	12	0.02	1336.00	33776.00	14900	20221202	-2.68	11800	20230104	22.88	14850	-2.36	20231017	11800	22.88	20230104	14900	-2.68	20221202	11800	22.88	20230104	0.09	N	003540	5000	2548 억		5864131	N	N	159	N	00	N
47	20231123	110149	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14490	-40	5	-0.28	100117240	6908	21.76	14520	14530	14460	18880	10180	14530	14492.94	11.55	0	1602	14636	14582	14486	14432	14336	14610	14460	2549	4350	5000	10460	10	1	50773400	7357	10.85	0.43	12	0.01	1336.00	33776.00	14900	20221202	-2.75	11800	20230104	22.80	14850	-2.42	20231017	11800	22.80	20230104	14900	-2.75	20221202	11800	22.80	20230104	0.09	N	003540	5000	2548 억		5864131	N	N	159	N	00	N
48	20231123	100148	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14480	-50	5	-0.34	44314360	3060	9.64	14520	14520	14460	18880	10180	14530	14481.82	11.55	0	-535	14636	14582	14486	14432	14336	14610	14460	2549	4350	5000	10460	10	1	50773400	7352	10.84	0.43	12	0.01	1336.00	33776.00	14900	20221202	-2.82	11800	20230104	22.71	14850	-2.49	20231017	11800	22.71	20230104	14900	-2.82	20221202	11800	22.71	20230104	0.09	N	003540	5000	2548 억		5864131	N	N	159	N	00	N
49	20231123	090148	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14510	-20	5	-0.14	1045260	72	0.23	14520	14520	14500	18880	10180	14530	14517.50	11.55	0	-68	14636	14582	14486	14432	14336	14610	14460	2549	4350	5000	10460	10	1	50773400	7367	10.86	0.43	12	0.00	1336.00	33776.00	14900	20221202	-2.62	11800	20230104	22.97	14850	-2.29	20231017	11800	22.97	20230104	14900	-2.62	20221202	11800	22.97	20230104	0.09	N	003540	5000	2548 억		5864131	N	N	159	N	00	N
50	20231122	160144	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14530	20	2	0.14	457915330	31667	98.39	14450	14540	14390	18860	10160	14510	14460.33	11.54	0	3039	14603	14556	14463	14416	14323	14580	14440	2549	4350	5000	10440	10	1	50773400	7377	10.88	0.43	12	0.06	1336.00	33776.00	14900	20221202	-2.48	11800	20230104	23.14	14850	-2.15	20231017	11800	23.14	20230104	14900	-2.48	20221202	11800	23.14	20230104	0.09	N	003540	5000	2548 억		5860071	N	N	159	N	00	N
51	20231122	150147	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14500	-10	5	-0.07	427775980	29589	91.94	14450	14540	14390	18860	10160	14510	14457.26	11.54	0	3126	14603	14556	14463	14416	14323	14580	14440	2549	4350	5000	10440	10	1	50773400	7362	10.85	0.43	12	0.06	1336.00	33776.00	14900	20221202	-2.68	11800	20230104	22.88	14850	-2.36	20231017	11800	22.88	20230104	14900	-2.68	20221202	11800	22.88	20230104	0.09	N	003540	5000	2548 억		5860071	N	N	19	N	00	N
52	20231122	140144	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14470	-40	5	-0.28	335569460	23231	72.18	14450	14540	14390	18860	10160	14510	14444.90	11.54	0	1064	14603	14556	14463	14416	14323	14580	14440	2549	4350	5000	10440	10	1	50773400	7347	10.83	0.43	12	0.05	1336.00	33776.00	14900	20221202	-2.89	11800	20230104	22.63	14850	-2.56	20231017	11800	22.63	20230104	14900	-2.89	20221202	11800	22.63	20230104	0.09	N	003540	5000	2548 억		5860071	N	N	19	N	00	N
53	20231122	130152	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14460	-50	5	-0.34	315157100	21819	67.79	14450	14540	14390	18860	10160	14510	14444.16	11.54	0	659	14603	14556	14463	14416	14323	14580	14440	2549	4350	5000	10440	10	1	50773400	7342	10.82	0.43	12	0.04	1336.00	33776.00	14900	20221202	-2.95	11800	20230104	22.54	14850	-2.63	20231017	11800	22.54	20230104	14900	-2.95	20221202	11800	22.54	20230104	0.09	N	003540	5000	2548 억		5860071	N	N	19	N	00	N
54	20231122	120149	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14420	-90	5	-0.62	288978010	20006	62.16	14450	14540	14390	18860	10160	14510	14444.57	11.54	0	-456	14603	14556	14463	14416	14323	14580	14440	2549	4350	5000	10440	10	1	50773400	7322	10.79	0.43	12	0.04	1336.00	33776.00	14900	20221202	-3.22	11800	20230104	22.20	14850	-2.90	20231017	11800	22.20	20230104	14900	-3.22	20221202	11800	22.20	20230104	0.09	N	003540	5000	2548 억		5860071	N	N	19	N	00	N
55	20231122	110153	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14430	-80	5	-0.55	245076580	16962	52.70	14450	14540	14390	18860	10160	14510	14448.57	11.54	0	-923	14603	14556	14463	14416	14323	14580	14440	2549	4350	5000	10440	10	1	50773400	7327	10.80	0.43	12	0.03	1336.00	33776.00	14900	20221202	-3.15	11800	20230104	22.29	14850	-2.83	20231017	11800	22.29	20230104	14900	-3.15	20221202	11800	22.29	20230104	0.09	N	003540	5000	2548 억		5860071	N	N	19	N	00	N
56	20231122	100150	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14410	-100	5	-0.69	160339640	11092	34.46	14450	14510	14410	18860	10160	14510	14455.43	11.54	0	-338	14603	14556	14463	14416	14323	14580	14440	2549	4350	5000	10440	10	1	50773400	7316	10.79	0.43	12	0.02	1336.00	33776.00	14900	20221202	-3.29	11800	20230104	22.12	14850	-2.96	20231017	11800	22.12	20230104	14900	-3.29	20221202	11800	22.12	20230104	0.09	N	003540	5000	2548 억		5860071	N	N	19	N	00	N
57	20231122	090145	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14450	-60	5	-0.41	4292650	297	0.92	14450	14460	14450	18860	10160	14510	14453.37	11.54	0	-173	14603	14556	14463	14416	14323	14580	14440	2549	4350	5000	10440	10	1	50773400	7337	10.82	0.43	12	0.00	1336.00	33776.00	14900	20221202	-3.02	11800	20230104	22.46	14850	-2.69	20231017	11800	22.46	20230104	14900	-3.02	20221202	11800	22.46	20230104	0.09	N	003540	5000	2548 억		5860071	N	N	19	N	00	N
58	20231121	160147	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14510	120	2	0.83	465110030	32182	88.83	14390	14510	14370	18700	10080	14390	14452.32	11.54	0	2223	14463	14426	14353	14316	14243	14445	14335	2549	4310	5000	10360	10	1	50773400	7367	10.86	0.43	12	0.06	1336.00	33776.00	14900	20221202	-2.62	11800	20230104	22.97	14850	-2.29	20231017	11800	22.97	20230104	14900	-2.62	20221202	11800	22.97	20230104	0.10	N	003540	5000	2548 억		5858159	N	N	9	N	00	N
59	20231121	150146	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14450	60	2	0.42	429179690	29702	81.98	14390	14500	14370	18700	10080	14390	14449.52	11.54	0	1301	14463	14426	14353	14316	14243	14445	14335	2549	4310	5000	10360	10	1	50773400	7337	10.82	0.43	12	0.06	1336.00	33776.00	14900	20221202	-3.02	11800	20230104	22.46	14850	-2.69	20231017	11800	22.46	20230104	14900	-3.02	20221202	11800	22.46	20230104	0.10	N	003540	5000	2548 억		5858159	N	N	0	N	00	N
60	20231121	140144	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14440	50	2	0.35	328664590	22760	62.82	14390	14480	14370	18700	10080	14390	14440.45	11.54	0	1558	14463	14426	14353	14316	14243	14445	14335	2549	4310	5000	10360	10	1	50773400	7332	10.81	0.43	12	0.04	1336.00	33776.00	14900	20221202	-3.09	11800	20230104	22.37	14850	-2.76	20231017	11800	22.37	20230104	14900	-3.09	20221202	11800	22.37	20230104	0.10	N	003540	5000	2548 억		5858159	N	N	0	N	00	N
61	20231121	130146	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14480	90	2	0.63	291622420	20198	55.75	14390	14480	14370	18700	10080	14390	14438.18	11.54	0	1572	14463	14426	14353	14316	14243	14445	14335	2549	4310	5000	10360	10	1	50773400	7352	10.84	0.43	12	0.04	1336.00	33776.00	14900	20221202	-2.82	11800	20230104	22.71	14850	-2.49	20231017	11800	22.71	20230104	14900	-2.82	20221202	11800	22.71	20230104	0.10	N	003540	5000	2548 억		5858159	N	N	0	N	00	N
62	20231121	120145	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14450	60	2	0.42	221958570	15378	42.45	14390	14470	14370	18700	10080	14390	14433.51	11.54	0	-88	14463	14426	14353	14316	14243	14445	14335	2549	4310	5000	10360	10	1	50773400	7337	10.82	0.43	12	0.03	1336.00	33776.00	14900	20221202	-3.02	11800	20230104	22.46	14850	-2.69	20231017	11800	22.46	20230104	14900	-3.02	20221202	11800	22.46	20230104	0.10	N	003540	5000	2548 억		5858159	N	N	0	N	00	N
63	20231121	110144	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14450	60	2	0.42	136166480	9440	26.06	14390	14470	14370	18700	10080	14390	14424.42	11.54	0	-198	14463	14426	14353	14316	14243	14445	14335	2549	4310	5000	10360	10	1	50773400	7337	10.82	0.43	12	0.02	1336.00	33776.00	14900	20221202	-3.02	11800	20230104	22.46	14850	-2.69	20231017	11800	22.46	20230104	14900	-3.02	20221202	11800	22.46	20230104	0.10	N	003540	5000	2548 억		5858159	N	N	0	N	00	N
64	20231121	100143	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14430	40	2	0.28	75285790	5220	14.41	14390	14470	14370	18700	10080	14390	14422.57	11.54	0	-620	14463	14426	14353	14316	14243	14445	14335	2549	4310	5000	10360	10	1	50773400	7327	10.80	0.43	12	0.01	1336.00	33776.00	14900	20221202	-3.15	11800	20230104	22.29	14850	-2.83	20231017	11800	22.29	20230104	14900	-3.15	20221202	11800	22.29	20230104	0.10	N	003540	5000	2548 억		5858159	N	N	0	N	00	N
65	20231121	090144	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14370	-20	5	-0.14	2906530	202	0.56	14390	14390	14370	18700	10080	14390	14388.76	11.54	0	-166	14463	14426	14353	14316	14243	14445	14335	2549	4310	5000	10360	10	1	50773400	7296	10.76	0.43	12	0.00	1336.00	33776.00	14900	20221202	-3.56	11800	20230104	21.78	14850	-3.23	20231017	11800	21.78	20230104	14900	-3.56	20221202	11800	21.78	20230104	0.10	N	003540	5000	2548 억		5858159	N	N	0	N	00	N
66	20231120	160144	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14390	90	2	0.63	518693250	36173	143.57	14350	14390	14280	18590	10010	14300	14339.21	11.51	0	11683	14353	14326	14273	14246	14193	14340	14260	2549	4290	5000	10290	10	1	50773400	7306	10.77	0.43	12	0.07	1336.00	33776.00	14900	20221202	-3.42	11800	20230104	21.95	14850	-3.10	20231017	11800	21.95	20230104	14900	-3.42	20221202	11800	21.95	20230104	0.10	N	003540	5000	2548 억		5844970	N	N	0	N	00	N
67	20231120	150145	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14380	80	2	0.56	472232700	32944	130.75	14350	14390	14280	18590	10010	14300	14334.41	11.51	0	9592	14353	14326	14273	14246	14193	14340	14260	2549	4290	5000	10290	10	1	50773400	7301	10.76	0.43	12	0.06	1336.00	33776.00	14900	20221202	-3.49	11800	20230104	21.86	14850	-3.16	20231017	11800	21.86	20230104	14900	-3.49	20221202	11800	21.86	20230104	0.10	N	003540	5000	2548 억		5844970	N	N	0	N	00	N
68	20231120	140145	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14360	60	2	0.42	416014080	29033	115.23	14350	14390	14280	18590	10010	14300	14329.01	11.51	0	8523	14353	14326	14273	14246	14193	14340	14260	2549	4290	5000	10290	10	1	50773400	7291	10.75	0.43	12	0.06	1336.00	33776.00	14900	20221202	-3.62	11800	20230104	21.69	14850	-3.30	20231017	11800	21.69	20230104	14900	-3.62	20221202	11800	21.69	20230104	0.10	N	003540	5000	2548 억		5844970	N	N	0	N	00	N
69	20231120	130144	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14340	40	2	0.28	322535540	22526	89.40	14350	14350	14280	18590	10010	14300	14318.37	11.51	0	6534	14353	14326	14273	14246	14193	14340	14260	2549	4290	5000	10290	10	1	50773400	7281	10.73	0.42	12	0.04	1336.00	33776.00	14900	20221202	-3.76	11800	20230104	21.53	14850	-3.43	20231017	11800	21.53	20230104	14900	-3.76	20221202	11800	21.53	20230104	0.10	N	003540	5000	2548 억		5844970	N	N	0	N	00	N
70	20231120	120144	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14340	40	2	0.28	283475300	19802	78.59	14350	14350	14280	18590	10010	14300	14315.49	11.51	0	5960	14353	14326	14273	14246	14193	14340	14260	2549	4290	5000	10290	10	1	50773400	7281	10.73	0.42	12	0.04	1336.00	33776.00	14900	20221202	-3.76	11800	20230104	21.53	14850	-3.43	20231017	11800	21.53	20230104	14900	-3.76	20221202	11800	21.53	20230104	0.10	N	003540	5000	2548 억		5844970	N	N	0	N	00	N
71	20231120	110144	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14340	40	2	0.28	214695520	15001	59.54	14350	14350	14280	18590	10010	14300	14312.08	11.51	0	3538	14353	14326	14273	14246	14193	14340	14260	2549	4290	5000	10290	10	1	50773400	7281	10.73	0.42	12	0.03	1336.00	33776.00	14900	20221202	-3.76	11800	20230104	21.53	14850	-3.43	20231017	11800	21.53	20230104	14900	-3.76	20221202	11800	21.53	20230104	0.10	N	003540	5000	2548 억		5844970	N	N	0	N	00	N
72	20231120	100143	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14290	-10	5	-0.07	172336090	12042	47.79	14350	14350	14280	18590	10010	14300	14311.25	11.51	0	1968	14353	14326	14273	14246	14193	14340	14260	2549	4290	5000	10290	10	1	50773400	7256	10.70	0.42	12	0.02	1336.00	33776.00	14900	20221202	-4.09	11800	20230104	21.10	14850	-3.77	20231017	11800	21.10	20230104	14900	-4.09	20221202	11800	21.10	20230104	0.10	N	003540	5000	2548 억		5844970	N	N	0	N	00	N
73	20231120	090144	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14340	40	2	0.28	4485520	313	1.24	14350	14350	14280	18590	10010	14300	14330.73	11.51	0	-120	14353	14326	14273	14246	14193	14340	14260	2549	4290	5000	10290	10	1	50773400	7281	10.73	0.42	12	0.00	1336.00	33776.00	14900	20221202	-3.76	11800	20230104	21.53	14850	-3.43	20231017	11800	21.53	20230104	14900	-3.76	20221202	11800	21.53	20230104	0.10	N	003540	5000	2548 억		5844970	N	N	0	N	00	N
74	20231117	160145	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14300	40	2	0.28	358111520	25127	79.68	14260	14300	14220	18530	9990	14260	14251.83	11.51	0	-5474	14326	14292	14226	14192	14126	14310	14210	2549	4270	5000	10260	10	1	50773400	7261	10.70	0.42	12	0.05	1336.00	33776.00	14900	20221202	-4.03	11800	20230104	21.19	14850	-3.70	20231017	11800	21.19	20230104	14900	-4.03	20221202	11800	21.19	20230104	0.09	N	003540	5000	2548 억		5845405	N	N	11	N	00	N
75	20231117	150146	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14240	-20	5	-0.14	305959260	21472	68.09	14260	14290	14220	18530	9990	14260	14249.22	11.51	0	-4985	14326	14292	14226	14192	14126	14310	14210	2549	4270	5000	10260	10	1	50773400	7230	10.66	0.42	12	0.04	1336.00	33776.00	14900	20221202	-4.43	11800	20230104	20.68	14850	-4.11	20231017	11800	20.68	20230104	14900	-4.43	20221202	11800	20.68	20230104	0.09	N	003540	5000	2548 억		5845405	N	N	11	N	00	N
76	20231117	140146	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14240	-20	5	-0.14	248490990	17437	55.30	14260	14290	14220	18530	9990	14260	14250.79	11.51	0	-3983	14326	14292	14226	14192	14126	14310	14210	2549	4270	5000	10260	10	1	50773400	7230	10.66	0.42	12	0.03	1336.00	33776.00	14900	20221202	-4.43	11800	20230104	20.68	14850	-4.11	20231017	11800	20.68	20230104	14900	-4.43	20221202	11800	20.68	20230104	0.09	N	003540	5000	2548 억		5845405	N	N	11	N	00	N
77	20231117	130146	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14270	10	2	0.07	142261620	9984	31.66	14260	14290	14220	18530	9990	14260	14248.96	11.51	0	-3091	14326	14292	14226	14192	14126	14310	14210	2549	4270	5000	10260	10	1	50773400	7245	10.68	0.42	12	0.02	1336.00	33776.00	14900	20221202	-4.23	11800	20230104	20.93	14850	-3.91	20231017	11800	20.93	20230104	14900	-4.23	20221202	11800	20.93	20230104	0.09	N	003540	5000	2548 억		5845405	N	N	11	N	00	N
78	20231117	120146	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14250	-10	5	-0.07	86266280	6056	19.20	14260	14290	14220	18530	9990	14260	14244.76	11.51	0	-2317	14326	14292	14226	14192	14126	14310	14210	2549	4270	5000	10260	10	1	50773400	7235	10.67	0.42	12	0.01	1336.00	33776.00	14900	20221202	-4.36	11800	20230104	20.76	14850	-4.04	20231017	11800	20.76	20230104	14900	-4.36	20221202	11800	20.76	20230104	0.09	N	003540	5000	2548 억		5845405	N	N	11	N	00	N
79	20231117	110146	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14240	-20	5	-0.14	64453680	4525	14.35	14260	14290	14220	18530	9990	14260	14243.91	11.51	0	-1363	14326	14292	14226	14192	14126	14310	14210	2549	4270	5000	10260	10	1	50773400	7230	10.66	0.42	12	0.01	1336.00	33776.00	14900	20221202	-4.43	11800	20230104	20.68	14850	-4.11	20231017	11800	20.68	20230104	14900	-4.43	20221202	11800	20.68	20230104	0.09	N	003540	5000	2548 억		5845405	N	N	11	N	00	N
80	20231117	100147	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14270	10	2	0.07	35158290	2469	7.83	14260	14290	14220	18530	9990	14260	14239.89	11.51	0	-767	14326	14292	14226	14192	14126	14310	14210	2549	4270	5000	10260	10	1	50773400	7245	10.68	0.42	12	0.00	1336.00	33776.00	14900	20221202	-4.23	11800	20230104	20.93	14850	-3.91	20231017	11800	20.93	20230104	14900	-4.23	20221202	11800	20.93	20230104	0.09	N	003540	5000	2548 억		5845405	N	N	11	N	00	N
81	20231117	090146	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14240	-20	5	-0.14	1325500	93	0.29	14260	14280	14240	18530	9990	14260	14252.69	11.51	0	-55	14326	14292	14226	14192	14126	14310	14210	2549	4270	5000	10260	10	1	50773400	7230	10.66	0.42	12	0.00	1336.00	33776.00	14900	20221202	-4.43	11800	20230104	20.68	14850	-4.11	20231017	11800	20.68	20230104	14900	-4.43	20221202	11800	20.68	20230104	0.09	N	003540	5000	2548 억		5845405	N	N	11	N	00	N
82	20231116	160146	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14230	10	2	0.07	401879920	28261	67.59	14220	14260	14160	18480	9960	14220	14220.30	11.54	0	-9964	14326	14272	14186	14132	14046	14300	14160	2549	4260	5000	10230	10	1	50773400	7225	10.65	0.42	12	0.06	1336.00	33776.00	14900	20221202	-4.50	11800	20230104	20.59	14850	-4.18	20231017	11800	20.59	20230104	14900	-4.50	20221202	11800	20.59	20230104	0.09	N	003540	5000	2548 억		5858856	N	N	14	N	00	N
83	20231116	150147	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14220	0	3	0.00	354451470	24927	59.62	14220	14260	14160	18480	9960	14220	14219.58	11.54	0	-9247	14326	14272	14186	14132	14046	14300	14160	2549	4260	5000	10230	10	1	50773400	7220	10.64	0.42	12	0.05	1336.00	33776.00	14900	20221202	-4.56	11800	20230104	20.51	14850	-4.24	20231017	11800	20.51	20230104	14900	-4.56	20221202	11800	20.51	20230104	0.09	N	003540	5000	2548 억		5858856	N	N	14	N	00	N
84	20231116	140146	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14220	0	3	0.00	291536600	20500	49.03	14220	14260	14160	18480	9960	14220	14221.30	11.54	0	-8523	14326	14272	14186	14132	14046	14300	14160	2549	4260	5000	10230	10	1	50773400	7220	10.64	0.42	12	0.04	1336.00	33776.00	14900	20221202	-4.56	11800	20230104	20.51	14850	-4.24	20231017	11800	20.51	20230104	14900	-4.56	20221202	11800	20.51	20230104	0.09	N	003540	5000	2548 억		5858856	N	N	14	N	00	N
85	20231116	130146	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14210	-10	5	-0.07	231802380	16297	38.98	14220	14260	14160	18480	9960	14220	14223.62	11.54	0	-7420	14326	14272	14186	14132	14046	14300	14160	2549	4260	5000	10230	10	1	50773400	7215	10.64	0.42	12	0.03	1336.00	33776.00	14900	20221202	-4.63	11800	20230104	20.42	14850	-4.31	20231017	11800	20.42	20230104	14900	-4.63	20221202	11800	20.42	20230104	0.09	N	003540	5000	2548 억		5858856	N	N	14	N	00	N
86	20231116	120146	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14230	10	2	0.07	139993680	9840	23.53	14220	14260	14160	18480	9960	14220	14227.00	11.54	0	-3633	14326	14272	14186	14132	14046	14300	14160	2549	4260	5000	10230	10	1	50773400	7225	10.65	0.42	12	0.02	1336.00	33776.00	14900	20221202	-4.50	11800	20230104	20.59	14850	-4.18	20231017	11800	20.59	20230104	14900	-4.50	20221202	11800	20.59	20230104	0.09	N	003540	5000	2548 억		5858856	N	N	14	N	00	N
87	20231116	110145	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14230	10	2	0.07	115734870	8135	19.46	14220	14260	14160	18480	9960	14220	14226.78	11.54	0	-2731	14326	14272	14186	14132	14046	14300	14160	2549	4260	5000	10230	10	1	50773400	7225	10.65	0.42	12	0.02	1336.00	33776.00	14900	20221202	-4.50	11800	20230104	20.59	14850	-4.18	20231017	11800	20.59	20230104	14900	-4.50	20221202	11800	20.59	20230104	0.09	N	003540	5000	2548 억		5858856	N	N	14	N	00	N
88	20231116	100143	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14200	-20	5	-0.14	4547780	320	0.77	14220	14220	14200	18480	9960	14220	14211.81	11.54	0	-177	14326	14272	14186	14132	14046	14300	14160	2549	4260	5000	10230	10	1	50773400	7210	10.63	0.42	12	0.00	1336.00	33776.00	14900	20221202	-4.70	11800	20230104	20.34	14850	-4.38	20231017	11800	20.34	20230104	14900	-4.70	20221202	11800	20.34	20230104	0.09	N	003540	5000	2548 억		5858856	N	N	14	N	00	N
89	20231116	090142	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14220	0	3	0.00	0	0	0.00	0	0	0	18480	9960	14220	0.00	11.54	0	0	14326	14272	14186	14132	14046	14300	14160	2549	4260	5000	10230	10	1	50773400	7220	10.64	0.42	12	0.00	1336.00	33776.00	14900	20221202	-4.56	11800	20230104	20.51	14850	-4.24	20231017	11800	20.51	20230104	14900	-4.56	20221202	11800	20.51	20230104	0.09	N	003540	5000	2548 억		5858856	N	N	14	N	00	N
90	20231115	160140	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14220	140	2	0.99	592491510	41758	145.65	14150	14240	14100	18300	9860	14080	14188.69	11.55	0	2747	14186	14132	14096	14042	14006	14115	14025	2549	4220	5000	10130	10	1	50773400	7220	10.64	0.42	12	0.08	1336.00	33776.00	14900	20221202	-4.56	11800	20230104	20.51	14850	-4.24	20231017	11800	20.51	20230104	14900	-4.56	20221202	11800	20.51	20230104	0.09	N	003540	5000	2548 억		5864799	N	N	14	N	00	N
91	20231115	150146	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14210	130	2	0.92	571859040	40307	140.58	14150	14240	14100	18300	9860	14080	14187.59	11.55	0	2280	14186	14132	14096	14042	14006	14115	14025	2549	4220	5000	10130	10	1	50773400	7215	10.64	0.42	12	0.08	1336.00	33776.00	14900	20221202	-4.63	11800	20230104	20.42	14850	-4.31	20231017	11800	20.42	20230104	14900	-4.63	20221202	11800	20.42	20230104	0.09	N	003540	5000	2548 억		5864799	N	N	306	N	00	N
92	20231115	140147	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14210	130	2	0.92	461953480	32580	113.63	14150	14240	14100	18300	9860	14080	14179.05	11.55	0	1156	14186	14132	14096	14042	14006	14115	14025	2549	4220	5000	10130	10	1	50773400	7215	10.64	0.42	12	0.06	1336.00	33776.00	14900	20221202	-4.63	11800	20230104	20.42	14850	-4.31	20231017	11800	20.42	20230104	14900	-4.63	20221202	11800	20.42	20230104	0.09	N	003540	5000	2548 억		5864799	N	N	306	N	00	N
93	20231115	130147	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14200	120	2	0.85	344434150	24311	84.79	14150	14220	14100	18300	9860	14080	14167.83	11.55	0	-553	14186	14132	14096	14042	14006	14115	14025	2549	4220	5000	10130	10	1	50773400	7210	10.63	0.42	12	0.05	1336.00	33776.00	14900	20221202	-4.70	11800	20230104	20.34	14850	-4.38	20231017	11800	20.34	20230104	14900	-4.70	20221202	11800	20.34	20230104	0.09	N	003540	5000	2548 억		5864799	N	N	306	N	00	N
94	20231115	120148	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14190	110	2	0.78	324373790	22898	79.86	14150	14220	14100	18300	9860	14080	14166.03	11.55	0	-332	14186	14132	14096	14042	14006	14115	14025	2549	4220	5000	10130	10	1	50773400	7205	10.62	0.42	12	0.05	1336.00	33776.00	14900	20221202	-4.77	11800	20230104	20.25	14850	-4.44	20231017	11800	20.25	20230104	14900	-4.77	20221202	11800	20.25	20230104	0.09	N	003540	5000	2548 억		5864799	N	N	306	N	00	N
95	20231115	110149	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14200	120	2	0.85	260064520	18371	64.08	14150	14220	14100	18300	9860	14080	14156.25	11.55	0	-916	14186	14132	14096	14042	14006	14115	14025	2549	4220	5000	10130	10	1	50773400	7210	10.63	0.42	12	0.04	1336.00	33776.00	14900	20221202	-4.70	11800	20230104	20.34	14850	-4.38	20231017	11800	20.34	20230104	14900	-4.70	20221202	11800	20.34	20230104	0.09	N	003540	5000	2548 억		5864799	N	N	306	N	00	N
96	20231115	100146	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14180	100	2	0.71	182635390	12916	45.05	14150	14190	14100	18300	9860	14080	14140.24	11.55	0	-2338	14186	14132	14096	14042	14006	14115	14025	2549	4220	5000	10130	10	1	50773400	7200	10.61	0.42	12	0.03	1336.00	33776.00	14900	20221202	-4.83	11800	20230104	20.17	14850	-4.51	20231017	11800	20.17	20230104	14900	-4.83	20221202	11800	20.17	20230104	0.09	N	003540	5000	2548 억		5864799	N	N	306	N	00	N
97	20231115	090146	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14100	20	2	0.14	30629480	2165	7.55	14150	14150	14100	18300	9860	14080	14147.57	11.55	0	-325	14186	14132	14096	14042	14006	14115	14025	2549	4220	5000	10130	10	1	50773400	7159	10.55	0.42	12	0.00	1336.00	33776.00	14900	20221202	-5.37	11800	20230104	19.49	14850	-5.05	20231017	11800	19.49	20230104	14900	-5.37	20221202	11800	19.49	20230104	0.09	N	003540	5000	2548 억		5864799	N	N	306	N	00	N
98	20231114	160146	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14080	-10	5	-0.07	402764320	28593	113.61	14090	14150	14060	18310	9870	14090	14086.12	11.57	0	-4144	14190	14140	14080	14030	13970	14165	14055	2549	4220	5000	10140	10	1	50773400	7149	10.54	0.42	12	0.06	1336.00	33776.00	14900	20221202	-5.50	11800	20230104	19.32	14850	-5.19	20231017	11800	19.32	20230104	14900	-5.50	20221202	11800	19.32	20230104	0.09	N	003540	5000	2548 억		5875196	N	N	306	N	00	N
99	20231114	150146	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14090	0	3	0.00	376035290	26695	106.07	14090	14150	14060	18310	9870	14090	14086.36	11.57	0	-3932	14190	14140	14080	14030	13970	14165	14055	2549	4220	5000	10140	10	1	50773400	7154	10.55	0.42	12	0.05	1336.00	33776.00	14900	20221202	-5.44	11800	20230104	19.41	14850	-5.12	20231017	11800	19.41	20230104	14900	-5.44	20221202	11800	19.41	20230104	0.09	N	003540	5000	2548 억		5875196	N	N	15	N	00	N
100	20231114	140145	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14070	-20	5	-0.14	340965190	24205	96.18	14090	14150	14060	18310	9870	14090	14086.56	11.57	0	-3444	14190	14140	14080	14030	13970	14165	14055	2549	4220	5000	10140	10	1	50773400	7144	10.53	0.42	12	0.05	1336.00	33776.00	14900	20221202	-5.57	11800	20230104	19.24	14850	-5.25	20231017	11800	19.24	20230104	14900	-5.57	20221202	11800	19.24	20230104	0.09	N	003540	5000	2548 억		5875196	N	N	15	N	00	N
101	20231114	130146	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14080	-10	5	-0.07	292504110	20761	82.49	14090	14150	14060	18310	9870	14090	14089.11	11.57	0	-2860	14190	14140	14080	14030	13970	14165	14055	2549	4220	5000	10140	10	1	50773400	7149	10.54	0.42	12	0.04	1336.00	33776.00	14900	20221202	-5.50	11800	20230104	19.32	14850	-5.19	20231017	11800	19.32	20230104	14900	-5.50	20221202	11800	19.32	20230104	0.09	N	003540	5000	2548 억		5875196	N	N	15	N	00	N
102	20231114	120145	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14060	-30	5	-0.21	235502760	16710	66.40	14090	14150	14060	18310	9870	14090	14093.52	11.57	0	-2594	14190	14140	14080	14030	13970	14165	14055	2549	4220	5000	10140	10	1	50773400	7139	10.52	0.42	12	0.03	1336.00	33776.00	14900	20221202	-5.64	11800	20230104	19.15	14850	-5.32	20231017	11800	19.15	20230104	14900	-5.64	20221202	11800	19.15	20230104	0.09	N	003540	5000	2548 억		5875196	N	N	15	N	00	N
103	20231114	110147	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14090	0	3	0.00	143086890	10146	40.31	14090	14150	14080	18310	9870	14090	14102.79	11.57	0	-1043	14190	14140	14080	14030	13970	14165	14055	2549	4220	5000	10140	10	1	50773400	7154	10.55	0.42	12	0.02	1336.00	33776.00	14900	20221202	-5.44	11800	20230104	19.41	14850	-5.12	20231017	11800	19.41	20230104	14900	-5.44	20221202	11800	19.41	20230104	0.09	N	003540	5000	2548 억		5875196	N	N	15	N	00	N
104	20231114	100145	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14110	20	2	0.14	103973900	7373	29.30	14090	14150	14080	18310	9870	14090	14101.98	11.57	0	-607	14190	14140	14080	14030	13970	14165	14055	2549	4220	5000	10140	10	1	50773400	7164	10.56	0.42	12	0.01	1336.00	33776.00	14900	20221202	-5.30	11800	20230104	19.58	14850	-4.98	20231017	11800	19.58	20230104	14900	-5.30	20221202	11800	19.58	20230104	0.09	N	003540	5000	2548 억		5875196	N	N	15	N	00	N
105	20231114	090145	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14080	-10	5	-0.07	2282270	162	0.64	14090	14090	14080	18310	9870	14090	14088.09	11.57	0	17	14190	14140	14080	14030	13970	14165	14055	2549	4220	5000	10140	10	1	50773400	7149	10.54	0.42	12	0.00	1336.00	33776.00	14900	20221202	-5.50	11800	20230104	19.32	14850	-5.19	20231017	11800	19.32	20230104	14900	-5.50	20221202	11800	19.32	20230104	0.09	N	003540	5000	2548 억		5875196	N	N	15	N	00	N
106	20231113	160145	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14090	20	2	0.14	354502470	25166	110.33	14070	14130	14020	18290	9850	14070	14086.56	11.58	0	458	14143	14106	14063	14026	13983	14110	14030	2549	4220	5000	10130	10	1	50773400	7154	10.55	0.42	12	0.05	1336.00	33776.00	14900	20221202	-5.44	11800	20230104	19.41	14850	-5.12	20231017	11800	19.41	20230104	14900	-5.44	20221202	11800	19.41	20230104	0.09	N	003540	5000	2548 억		5879098	N	N	15	N	00	N
107	20231113	150144	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14080	10	2	0.07	277204180	19670	86.23	14070	14130	14020	18290	9850	14070	14092.74	11.58	0	890	14143	14106	14063	14026	13983	14110	14030	2549	4220	5000	10130	10	1	50773400	7149	10.54	0.42	12	0.04	1336.00	33776.00	14900	20221202	-5.50	11800	20230104	19.32	14850	-5.19	20231017	11800	19.32	20230104	14900	-5.50	20221202	11800	19.32	20230104	0.09	N	003540	5000	2548 억		5879098	N	N	69	N	00	N
108	20231113	140144	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14090	20	2	0.14	233216070	16546	72.54	14070	14130	14020	18290	9850	14070	14095.01	11.58	0	905	14143	14106	14063	14026	13983	14110	14030	2549	4220	5000	10130	10	1	50773400	7154	10.55	0.42	12	0.03	1336.00	33776.00	14900	20221202	-5.44	11800	20230104	19.41	14850	-5.12	20231017	11800	19.41	20230104	14900	-5.44	20221202	11800	19.41	20230104	0.09	N	003540	5000	2548 억		5879098	N	N	69	N	00	N
109	20231113	130144	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14090	20	2	0.14	196543860	13944	61.13	14070	14130	14020	18290	9850	14070	14095.23	11.58	0	1050	14143	14106	14063	14026	13983	14110	14030	2549	4220	5000	10130	10	1	50773400	7154	10.55	0.42	12	0.03	1336.00	33776.00	14900	20221202	-5.44	11800	20230104	19.41	14850	-5.12	20231017	11800	19.41	20230104	14900	-5.44	20221202	11800	19.41	20230104	0.09	N	003540	5000	2548 억		5879098	N	N	69	N	00	N
110	20231113	120143	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14100	30	2	0.21	160824620	11410	50.02	14070	14130	14020	18290	9850	14070	14095.06	11.58	0	1189	14143	14106	14063	14026	13983	14110	14030	2549	4220	5000	10130	10	1	50773400	7159	10.55	0.42	12	0.02	1336.00	33776.00	14900	20221202	-5.37	11800	20230104	19.49	14850	-5.05	20231017	11800	19.49	20230104	14900	-5.37	20221202	11800	19.49	20230104	0.09	N	003540	5000	2548 억		5879098	N	N	69	N	00	N
111	20231113	110143	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14100	30	2	0.21	133532530	9475	41.54	14070	14130	14020	18290	9850	14070	14093.14	11.58	0	890	14143	14106	14063	14026	13983	14110	14030	2549	4220	5000	10130	10	1	50773400	7159	10.55	0.42	12	0.02	1336.00	33776.00	14900	20221202	-5.37	11800	20230104	19.49	14850	-5.05	20231017	11800	19.49	20230104	14900	-5.37	20221202	11800	19.49	20230104	0.09	N	003540	5000	2548 억		5879098	N	N	69	N	00	N
112	20231113	100143	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14120	50	2	0.36	100572910	7139	31.30	14070	14120	14020	18290	9850	14070	14087.81	11.58	0	766	14143	14106	14063	14026	13983	14110	14030	2549	4220	5000	10130	10	1	50773400	7169	10.57	0.42	12	0.01	1336.00	33776.00	14900	20221202	-5.23	11800	20230104	19.66	14850	-4.92	20231017	11800	19.66	20230104	14900	-5.23	20221202	11800	19.66	20230104	0.09	N	003540	5000	2548 억		5879098	N	N	69	N	00	N
113	20231113	090144	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14100	30	2	0.21	6317730	449	1.97	14070	14100	14070	18290	9850	14070	14070.67	11.58	0	92	14143	14106	14063	14026	13983	14110	14030	2549	4220	5000	10130	10	1	50773400	7159	10.55	0.42	12	0.00	1336.00	33776.00	14900	20221202	-5.37	11800	20230104	19.49	14850	-5.05	20231017	11800	19.49	20230104	14900	-5.37	20221202	11800	19.49	20230104	0.09	N	003540	5000	2548 억		5879098	N	N	69	N	00	N
114	20231110	160144	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14070	0	3	0.00	320836150	22805	70.57	14070	14100	14020	18290	9850	14070	14068.68	11.59	0	858	14230	14150	14080	14000	13930	14115	13965	2549	4220	5000	10130	10	1	50773400	7144	10.53	0.42	12	0.04	1336.00	33776.00	14900	20221202	-5.57	11800	20230104	19.24	14850	-5.25	20231017	11800	19.24	20230104	14900	-5.57	20221202	11800	19.24	20230104	0.09	N	003540	5000	2548 억		5882458	N	N	69	N	00	N
115	20231110	150146	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14100	30	2	0.21	297447220	21144	65.43	14070	14100	14020	18290	9850	14070	14067.69	11.59	0	69	14230	14150	14080	14000	13930	14115	13965	2549	4220	5000	10130	10	1	50773400	7159	10.55	0.42	12	0.04	1336.00	33776.00	14900	20221202	-5.37	11800	20230104	19.49	14850	-5.05	20231017	11800	19.49	20230104	14900	-5.37	20221202	11800	19.49	20230104	0.09	N	003540	5000	2548 억		5882458	N	N	8	N	00	N
116	20231110	140145	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14090	20	2	0.14	251016440	17848	55.23	14070	14100	14020	18290	9850	14070	14064.12	11.59	0	-1533	14230	14150	14080	14000	13930	14115	13965	2549	4220	5000	10130	10	1	50773400	7154	10.55	0.42	12	0.04	1336.00	33776.00	14900	20221202	-5.44	11800	20230104	19.41	14850	-5.12	20231017	11800	19.41	20230104	14900	-5.44	20221202	11800	19.41	20230104	0.09	N	003540	5000	2548 억		5882458	N	N	8	N	00	N
117	20231110	130146	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14070	0	3	0.00	212523370	15115	46.77	14070	14090	14020	18290	9850	14070	14060.43	11.59	0	-1831	14230	14150	14080	14000	13930	14115	13965	2549	4220	5000	10130	10	1	50773400	7144	10.53	0.42	12	0.03	1336.00	33776.00	14900	20221202	-5.57	11800	20230104	19.24	14850	-5.25	20231017	11800	19.24	20230104	14900	-5.57	20221202	11800	19.24	20230104	0.09	N	003540	5000	2548 억		5882458	N	N	8	N	00	N
118	20231110	120144	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14080	10	2	0.07	178212640	12676	39.22	14070	14090	14020	18290	9850	14070	14059.06	11.59	0	-1919	14230	14150	14080	14000	13930	14115	13965	2549	4220	5000	10130	10	1	50773400	7149	10.54	0.42	12	0.02	1336.00	33776.00	14900	20221202	-5.50	11800	20230104	19.32	14850	-5.19	20231017	11800	19.32	20230104	14900	-5.50	20221202	11800	19.32	20230104	0.09	N	003540	5000	2548 억		5882458	N	N	8	N	00	N
119	20231110	110144	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14070	0	3	0.00	117079950	8330	25.78	14070	14090	14020	18290	9850	14070	14055.21	11.59	0	-1346	14230	14150	14080	14000	13930	14115	13965	2549	4220	5000	10130	10	1	50773400	7144	10.53	0.42	12	0.02	1336.00	33776.00	14900	20221202	-5.57	11800	20230104	19.24	14850	-5.25	20231017	11800	19.24	20230104	14900	-5.57	20221202	11800	19.24	20230104	0.09	N	003540	5000	2548 억		5882458	N	N	8	N	00	N
120	20231110	100145	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14060	-10	5	-0.07	73007020	5197	16.08	14070	14090	14020	18290	9850	14070	14047.91	11.59	0	-909	14230	14150	14080	14000	13930	14115	13965	2549	4220	5000	10130	10	1	50773400	7139	10.52	0.42	12	0.01	1336.00	33776.00	14900	20221202	-5.64	11800	20230104	19.15	14850	-5.32	20231017	11800	19.15	20230104	14900	-5.64	20221202	11800	19.15	20230104	0.09	N	003540	5000	2548 억		5882458	N	N	8	N	00	N
121	20231110	090143	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14090	20	2	0.14	11406310	811	2.51	14070	14090	14040	18290	9850	14070	14064.49	11.59	0	-202	14230	14150	14080	14000	13930	14115	13965	2549	4220	5000	10130	10	1	50773400	7154	10.55	0.42	12	0.00	1336.00	33776.00	14900	20221202	-5.44	11800	20230104	19.41	14850	-5.12	20231017	11800	19.41	20230104	14900	-5.44	20221202	11800	19.41	20230104	0.09	N	003540	5000	2548 억		5882458	N	N	8	N	00	N
122	20231109	160142	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14070	-30	5	-0.21	454322830	32273	44.06	14100	14160	14010	18330	9870	14100	14077.49	11.58	0	1848	14340	14220	14110	13990	13880	14165	13935	2549	4230	5000	10150	10	1	50773400	7144	10.53	0.42	12	0.06	1336.00	33776.00	14900	20221202	-5.57	11800	20230104	19.24	14850	-5.25	20231017	11800	19.24	20230104	14900	-5.57	20221202	11800	19.24	20230104	0.09	N	003540	5000	2548 억		5882054	N	N	8	N	00	N
123	20231109	150144	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14080	-20	5	-0.14	419933650	29830	40.72	14100	14160	14010	18330	9870	14100	14077.56	11.58	0	2704	14340	14220	14110	13990	13880	14165	13935	2549	4230	5000	10150	10	1	50773400	7149	10.54	0.42	12	0.06	1336.00	33776.00	14900	20221202	-5.50	11800	20230104	19.32	14850	-5.19	20231017	11800	19.32	20230104	14900	-5.50	20221202	11800	19.32	20230104	0.09	N	003540	5000	2548 억		5882054	N	N	187	N	00	N
124	20231109	140143	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14090	-10	5	-0.07	336820590	23929	32.67	14100	14160	14010	18330	9870	14100	14075.83	11.58	0	3124	14340	14220	14110	13990	13880	14165	13935	2549	4230	5000	10150	10	1	50773400	7154	10.55	0.42	12	0.05	1336.00	33776.00	14900	20221202	-5.44	11800	20230104	19.41	14850	-5.12	20231017	11800	19.41	20230104	14900	-5.44	20221202	11800	19.41	20230104	0.09	N	003540	5000	2548 억		5882054	N	N	187	N	00	N
125	20231109	130143	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14110	10	2	0.07	296060790	21036	28.72	14100	14160	14010	18330	9870	14100	14074.01	11.58	0	3494	14340	14220	14110	13990	13880	14165	13935	2549	4230	5000	10150	10	1	50773400	7164	10.56	0.42	12	0.04	1336.00	33776.00	14900	20221202	-5.30	11800	20230104	19.58	14850	-4.98	20231017	11800	19.58	20230104	14900	-5.30	20221202	11800	19.58	20230104	0.09	N	003540	5000	2548 억		5882054	N	N	187	N	00	N
126	20231109	120143	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14070	-30	5	-0.21	232340510	16514	22.54	14100	14130	14010	18330	9870	14100	14069.31	11.58	0	3142	14340	14220	14110	13990	13880	14165	13935	2549	4230	5000	10150	10	1	50773400	7144	10.53	0.42	12	0.03	1336.00	33776.00	14900	20221202	-5.57	11800	20230104	19.24	14850	-5.25	20231017	11800	19.24	20230104	14900	-5.57	20221202	11800	19.24	20230104	0.09	N	003540	5000	2548 억		5882054	N	N	187	N	00	N
127	20231109	110143	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14070	-30	5	-0.21	130436440	9277	12.66	14100	14130	14010	18330	9870	14100	14060.20	11.58	0	798	14340	14220	14110	13990	13880	14165	13935	2549	4230	5000	10150	10	1	50773400	7144	10.53	0.42	12	0.02	1336.00	33776.00	14900	20221202	-5.57	11800	20230104	19.24	14850	-5.25	20231017	11800	19.24	20230104	14900	-5.57	20221202	11800	19.24	20230104	0.09	N	003540	5000	2548 억		5882054	N	N	187	N	00	N
128	20231109	100142	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14030	-70	5	-0.50	67764850	4816	6.57	14100	14130	14010	18330	9870	14100	14070.77	11.58	0	-320	14340	14220	14110	13990	13880	14165	13935	2549	4230	5000	10150	10	1	50773400	7124	10.50	0.42	12	0.01	1336.00	33776.00	14900	20221202	-5.84	11800	20230104	18.90	14850	-5.52	20231017	11800	18.90	20230104	14900	-5.84	20221202	11800	18.90	20230104	0.09	N	003540	5000	2548 억		5882054	N	N	187	N	00	N
129	20231109	090141	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14090	-10	5	-0.07	1635550	116	0.16	14100	14100	14090	18330	9870	14100	14099.57	11.58	0	-5	14340	14220	14110	13990	13880	14165	13935	2549	4230	5000	10150	10	1	50773400	7154	10.55	0.42	12	0.00	1336.00	33776.00	14900	20221202	-5.44	11800	20230104	19.41	14850	-5.12	20231017	11800	19.41	20230104	14900	-5.44	20221202	11800	19.41	20230104	0.09	N	003540	5000	2548 억		5882054	N	N	187	N	00	N
130	20231108	160142	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14100	-130	5	-0.91	1031217690	73195	165.10	14230	14230	14000	18490	9970	14230	14088.64	11.61	0	-2691	14550	14390	14240	14080	13930	14315	14005	2549	4260	5000	10240	10	1	50773400	7159	10.55	0.42	12	0.14	1336.00	33776.00	14900	20221202	-5.37	11800	20230104	19.49	14850	-5.05	20231017	11800	19.49	20230104	14900	-5.37	20221202	11800	19.49	20230104	0.09	N	003540	5000	2548 억		5894491	N	N	187	N	00	N
131	20231108	150142	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14060	-170	5	-1.19	928328340	65882	148.61	14230	14230	14000	18490	9970	14230	14090.77	11.61	0	-4052	14550	14390	14240	14080	13930	14315	14005	2549	4260	5000	10240	10	1	50773400	7139	10.52	0.42	12	0.13	1336.00	33776.00	14900	20221202	-5.64	11800	20230104	19.15	14850	-5.32	20231017	11800	19.15	20230104	14900	-5.64	20221202	11800	19.15	20230104	0.09	N	003540	5000	2548 억		5894491	N	N	541	N	00	N
132	20231108	140142	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14100	-130	5	-0.91	750547870	53254	120.12	14230	14230	14000	18490	9970	14230	14093.74	11.61	0	-5220	14550	14390	14240	14080	13930	14315	14005	2549	4260	5000	10240	10	1	50773400	7159	10.55	0.42	12	0.10	1336.00	33776.00	14900	20221202	-5.37	11800	20230104	19.49	14850	-5.05	20231017	11800	19.49	20230104	14900	-5.37	20221202	11800	19.49	20230104	0.09	N	003540	5000	2548 억		5894491	N	N	541	N	00	N
133	20231108	130142	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14050	-180	5	-1.26	693304130	49188	110.95	14230	14230	14000	18490	9970	14230	14094.99	11.61	0	-6782	14550	14390	14240	14080	13930	14315	14005	2549	4260	5000	10240	10	1	50773400	7134	10.52	0.42	12	0.10	1336.00	33776.00	14900	20221202	-5.70	11800	20230104	19.07	14850	-5.39	20231017	11800	19.07	20230104	14900	-5.70	20221202	11800	19.07	20230104	0.09	N	003540	5000	2548 억		5894491	N	N	541	N	00	N
134	20231108	120143	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14030	-200	5	-1.41	571818740	40529	91.42	14230	14230	14030	18490	9970	14230	14108.88	11.61	0	-6062	14550	14390	14240	14080	13930	14315	14005	2549	4260	5000	10240	10	1	50773400	7124	10.50	0.42	12	0.08	1336.00	33776.00	14900	20221202	-5.84	11800	20230104	18.90	14850	-5.52	20231017	11800	18.90	20230104	14900	-5.84	20221202	11800	18.90	20230104	0.09	N	003540	5000	2548 억		5894491	N	N	541	N	00	N
135	20231108	110142	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14100	-130	5	-0.91	328169460	23231	52.40	14230	14230	14090	18490	9970	14230	14126.36	11.61	0	-7688	14550	14390	14240	14080	13930	14315	14005	2549	4260	5000	10240	10	1	50773400	7159	10.55	0.42	12	0.05	1336.00	33776.00	14900	20221202	-5.37	11800	20230104	19.49	14850	-5.05	20231017	11800	19.49	20230104	14900	-5.37	20221202	11800	19.49	20230104	0.09	N	003540	5000	2548 억		5894491	N	N	541	N	00	N
136	20231108	100142	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14140	-90	5	-0.63	97756040	6902	15.57	14230	14230	14120	18490	9970	14230	14163.44	11.61	0	-1904	14550	14390	14240	14080	13930	14315	14005	2549	4260	5000	10240	10	1	50773400	7179	10.58	0.42	12	0.01	1336.00	33776.00	14900	20221202	-5.10	11800	20230104	19.83	14850	-4.78	20231017	11800	19.83	20230104	14900	-5.10	20221202	11800	19.83	20230104	0.09	N	003540	5000	2548 억		5894491	N	N	541	N	00	N
137	20231108	090142	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14120	-110	5	-0.77	2597810	183	0.41	14230	14230	14120	18490	9970	14230	14195.68	11.61	0	-100	14550	14390	14240	14080	13930	14315	14005	2549	4260	5000	10240	10	1	50773400	7169	10.57	0.42	12	0.00	1336.00	33776.00	14900	20221202	-5.23	11800	20230104	19.66	14850	-4.92	20231017	11800	19.66	20230104	14900	-5.23	20221202	11800	19.66	20230104	0.09	N	003540	5000	2548 억		5894491	N	N	541	N	00	N
138	20231107	160142	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14230	-140	5	-0.97	629403630	44282	85.96	14370	14400	14090	18680	10060	14370	14213.53	11.61	0	-444	14503	14436	14303	14236	14103	14470	14270	2549	4310	5000	10340	10	1	50773400	7225	10.65	0.42	12	0.09	1336.00	33776.00	14900	20221202	-4.50	11800	20230104	20.59	14850	-4.18	20231017	11800	20.59	20230104	14900	-4.50	20221202	11800	20.59	20230104	0.09	N	003540	5000	2548 억		5892401	N	N	541	N	00	N
139	20231107	150142	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14210	-160	5	-1.11	586278610	41248	80.07	14370	14400	14090	18680	10060	14370	14213.50	11.61	0	-1047	14503	14436	14303	14236	14103	14470	14270	2549	4310	5000	10340	10	1	50773400	7215	10.64	0.42	12	0.08	1336.00	33776.00	14900	20221202	-4.63	11800	20230104	20.42	14850	-4.31	20231017	11800	20.42	20230104	14900	-4.63	20221202	11800	20.42	20230104	0.09	N	003540	5000	2548 억		5892401	N	N	1699	N	00	N
140	20231107	140142	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14160	-210	5	-1.46	554027510	38974	75.66	14370	14400	14090	18680	10060	14370	14215.31	11.61	0	-1605	14503	14436	14303	14236	14103	14470	14270	2549	4310	5000	10340	10	1	50773400	7190	10.60	0.42	12	0.08	1336.00	33776.00	14900	20221202	-4.97	11800	20230104	20.00	14850	-4.65	20231017	11800	20.00	20230104	14900	-4.97	20221202	11800	20.00	20230104	0.09	N	003540	5000	2548 억		5892401	N	N	1699	N	00	N
141	20231107	130142	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14180	-190	5	-1.32	398386330	27963	54.28	14370	14400	14160	18680	10060	14370	14246.91	11.61	0	-6596	14503	14436	14303	14236	14103	14470	14270	2549	4310	5000	10340	10	1	50773400	7200	10.61	0.42	12	0.06	1336.00	33776.00	14900	20221202	-4.83	11800	20230104	20.17	14850	-4.51	20231017	11800	20.17	20230104	14900	-4.83	20221202	11800	20.17	20230104	0.09	N	003540	5000	2548 억		5892401	N	N	1699	N	00	N
142	20231107	120142	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14220	-150	5	-1.04	309704320	21714	42.15	14370	14400	14210	18680	10060	14370	14262.89	11.61	0	-3454	14503	14436	14303	14236	14103	14470	14270	2549	4310	5000	10340	10	1	50773400	7220	10.64	0.42	12	0.04	1336.00	33776.00	14900	20221202	-4.56	11800	20230104	20.51	14850	-4.24	20231017	11800	20.51	20230104	14900	-4.56	20221202	11800	20.51	20230104	0.09	N	003540	5000	2548 억		5892401	N	N	1699	N	00	N
143	20231107	110143	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14240	-130	5	-0.90	216263540	15152	29.41	14370	14400	14230	18680	10060	14370	14272.94	11.61	0	-1478	14503	14436	14303	14236	14103	14470	14270	2549	4310	5000	10340	10	1	50773400	7230	10.66	0.42	12	0.03	1336.00	33776.00	14900	20221202	-4.43	11800	20230104	20.68	14850	-4.11	20231017	11800	20.68	20230104	14900	-4.43	20221202	11800	20.68	20230104	0.09	N	003540	5000	2548 억		5892401	N	N	1699	N	00	N
144	20231107	100143	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14240	-130	5	-0.90	167380500	11722	22.75	14370	14400	14230	18680	10060	14370	14279.18	11.61	0	-1848	14503	14436	14303	14236	14103	14470	14270	2549	4310	5000	10340	10	1	50773400	7230	10.66	0.42	12	0.02	1336.00	33776.00	14900	20221202	-4.43	11800	20230104	20.68	14850	-4.11	20231017	11800	20.68	20230104	14900	-4.43	20221202	11800	20.68	20230104	0.09	N	003540	5000	2548 억		5892401	N	N	1699	N	00	N
145	20231107	090141	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14340	-30	5	-0.21	48366840	3368	6.54	14370	14390	14280	18680	10060	14370	14360.70	11.61	0	-2367	14503	14436	14303	14236	14103	14470	14270	2549	4310	5000	10340	10	1	50773400	7281	10.73	0.42	12	0.01	1336.00	33776.00	14900	20221202	-3.76	11800	20230104	21.53	14850	-3.43	20231017	11800	21.53	20230104	14900	-3.76	20221202	11800	21.53	20230104	0.09	N	003540	5000	2548 억		5892401	N	N	1699	N	00	N
146	20231106	160140	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14370	300	2	2.13	734507620	51495	213.15	14210	14370	14170	18290	9850	14070	14263.60	11.56	0	19309	14223	14146	14053	13976	13883	14185	14015	2549	4220	5000	10130	10	1	50773400	7296	10.76	0.43	12	0.10	1336.00	33776.00	14900	20221202	-3.56	11800	20230104	21.78	14850	-3.23	20231017	11800	21.78	20230104	14900	-3.56	20221202	11800	21.78	20230104	0.08	N	003540	5000	2548 억		5869279	N	N	1667	N	00	N
147	20231106	150139	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14360	290	2	2.06	677286490	47509	196.65	14210	14360	14170	18290	9850	14070	14255.96	11.56	0	18251	14223	14146	14053	13976	13883	14185	14015	2549	4220	5000	10130	10	1	50773400	7291	10.75	0.43	12	0.09	1336.00	33776.00	14900	20221202	-3.62	11800	20230104	21.69	14850	-3.30	20231017	11800	21.69	20230104	14900	-3.62	20221202	11800	21.69	20230104	0.08	N	003540	5000	2548 억		5869279	N	N	207	N	00	N
148	20231106	140140	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14330	260	2	1.85	576847110	40499	167.64	14210	14360	14170	18290	9850	14070	14243.49	11.56	0	17551	14223	14146	14053	13976	13883	14185	14015	2549	4220	5000	10130	10	1	50773400	7276	10.73	0.42	12	0.08	1336.00	33776.00	14900	20221202	-3.83	11800	20230104	21.44	14850	-3.50	20231017	11800	21.44	20230104	14900	-3.83	20221202	11800	21.44	20230104	0.08	N	003540	5000	2548 억		5869279	N	N	207	N	00	N
149	20231106	130141	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14280	210	2	1.49	455843990	32050	132.66	14210	14300	14170	18290	9850	14070	14222.90	11.56	0	14458	14223	14146	14053	13976	13883	14185	14015	2549	4220	5000	10130	10	1	50773400	7250	10.69	0.42	12	0.06	1336.00	33776.00	14900	20221202	-4.16	11800	20230104	21.02	14850	-3.84	20231017	11800	21.02	20230104	14900	-4.16	20221202	11800	21.02	20230104	0.08	N	003540	5000	2548 억		5869279	N	N	207	N	00	N
150	20231106	120140	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14230	160	2	1.14	367646210	25866	107.07	14210	14250	14170	18290	9850	14070	14213.49	11.56	0	11578	14223	14146	14053	13976	13883	14185	14015	2549	4220	5000	10130	10	1	50773400	7225	10.65	0.42	12	0.05	1336.00	33776.00	14900	20221202	-4.50	11800	20230104	20.59	14850	-4.18	20231017	11800	20.59	20230104	14900	-4.50	20221202	11800	20.59	20230104	0.08	N	003540	5000	2548 억		5869279	N	N	207	N	00	N
151	20231106	110141	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14190	120	2	0.85	198665920	13979	57.86	14210	14250	14170	18290	9850	14070	14211.74	11.56	0	5075	14223	14146	14053	13976	13883	14185	14015	2549	4220	5000	10130	10	1	50773400	7205	10.62	0.42	12	0.03	1336.00	33776.00	14900	20221202	-4.77	11800	20230104	20.25	14850	-4.44	20231017	11800	20.25	20230104	14900	-4.77	20221202	11800	20.25	20230104	0.08	N	003540	5000	2548 억		5869279	N	N	207	N	00	N
152	20231106	100137	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14210	140	2	1.00	130153440	9158	37.91	14210	14250	14170	18290	9850	14070	14211.99	11.56	0	4335	14223	14146	14053	13976	13883	14185	14015	2549	4220	5000	10130	10	1	50773400	7215	10.64	0.42	12	0.02	1336.00	33776.00	14900	20221202	-4.63	11800	20230104	20.42	14850	-4.31	20231017	11800	20.42	20230104	14900	-4.63	20221202	11800	20.42	20230104	0.08	N	003540	5000	2548 억		5869279	N	N	207	N	00	N
153	20231106	090141	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14170	100	2	0.71	39281950	2763	11.44	14210	14240	14170	18290	9850	14070	14217.14	11.56	0	1500	14223	14146	14053	13976	13883	14185	14015	2549	4220	5000	10130	10	1	50773400	7195	10.61	0.42	12	0.01	1336.00	33776.00	14900	20221202	-4.90	11800	20230104	20.08	14850	-4.58	20231017	11800	20.08	20230104	14900	-4.90	20221202	11800	20.08	20230104	0.08	N	003540	5000	2548 억		5869279	N	N	207	N	00	N
154	20231103	160139	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14070	20	2	0.14	337878860	24059	68.20	14050	14130	13960	18260	9840	14050	14043.76	11.57	0	-6689	14296	14172	14076	13952	13856	14125	13905	2549	4210	5000	10110	10	1	50773400	7144	10.53	0.42	12	0.05	1336.00	33776.00	14900	20221202	-5.57	11800	20230104	19.24	14850	-5.25	20231017	11800	19.24	20230104	14900	-5.57	20221202	11800	19.24	20230104	0.08	N	003540	5000	2548 억		5872382	N	N	207	N	00	N
155	20231103	150139	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14050	0	3	0.00	314596890	22402	63.50	14050	14130	13960	18260	9840	14050	14043.25	11.57	0	-6442	14296	14172	14076	13952	13856	14125	13905	2549	4210	5000	10110	10	1	50773400	7134	10.52	0.42	12	0.04	1336.00	33776.00	14900	20221202	-5.70	11800	20230104	19.07	14850	-5.39	20231017	11800	19.07	20230104	14900	-5.70	20221202	11800	19.07	20230104	0.08	N	003540	5000	2548 억		5872382	N	N	24	N	00	N
156	20231103	140139	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14080	30	2	0.21	246347360	17550	49.75	14050	14130	13960	18260	9840	14050	14036.89	11.57	0	-6055	14296	14172	14076	13952	13856	14125	13905	2549	4210	5000	10110	10	1	50773400	7149	10.54	0.42	12	0.03	1336.00	33776.00	14900	20221202	-5.50	11800	20230104	19.32	14850	-5.19	20231017	11800	19.32	20230104	14900	-5.50	20221202	11800	19.32	20230104	0.08	N	003540	5000	2548 억		5872382	N	N	24	N	00	N
157	20231103	130139	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14050	0	3	0.00	218453590	15567	44.13	14050	14130	13960	18260	9840	14050	14033.12	11.57	0	-5654	14296	14172	14076	13952	13856	14125	13905	2549	4210	5000	10110	10	1	50773400	7134	10.52	0.42	12	0.03	1336.00	33776.00	14900	20221202	-5.70	11800	20230104	19.07	14850	-5.39	20231017	11800	19.07	20230104	14900	-5.70	20221202	11800	19.07	20230104	0.08	N	003540	5000	2548 억		5872382	N	N	24	N	00	N
158	20231103	120139	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14040	-10	5	-0.07	191635200	13658	38.72	14050	14130	13960	18260	9840	14050	14030.99	11.57	0	-4622	14296	14172	14076	13952	13856	14125	13905	2549	4210	5000	10110	10	1	50773400	7129	10.51	0.42	12	0.03	1336.00	33776.00	14900	20221202	-5.77	11800	20230104	18.98	14850	-5.45	20231017	11800	18.98	20230104	14900	-5.77	20221202	11800	18.98	20230104	0.08	N	003540	5000	2548 억		5872382	N	N	24	N	00	N
159	20231103	110140	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14040	-10	5	-0.07	140496190	10011	28.38	14050	14130	13960	18260	9840	14050	14034.18	11.57	0	-3762	14296	14172	14076	13952	13856	14125	13905	2549	4210	5000	10110	10	1	50773400	7129	10.51	0.42	12	0.02	1336.00	33776.00	14900	20221202	-5.77	11800	20230104	18.98	14850	-5.45	20231017	11800	18.98	20230104	14900	-5.77	20221202	11800	18.98	20230104	0.08	N	003540	5000	2548 억		5872382	N	N	24	N	00	N
160	20231103	100139	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14010	-40	5	-0.28	74638790	5326	15.10	14050	14050	13960	18260	9840	14050	14014.04	11.57	0	-1731	14296	14172	14076	13952	13856	14125	13905	2549	4210	5000	10110	10	1	50773400	7113	10.49	0.41	12	0.01	1336.00	33776.00	14900	20221202	-5.97	11800	20230104	18.73	14850	-5.66	20231017	11800	18.73	20230104	14900	-5.97	20221202	11800	18.73	20230104	0.08	N	003540	5000	2548 억		5872382	N	N	24	N	00	N
161	20231103	090139	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14040	-10	5	-0.07	2571050	183	0.52	14050	14050	14040	18260	9840	14050	14049.45	11.57	0	-68	14296	14172	14076	13952	13856	14125	13905	2549	4210	5000	10110	10	1	50773400	7129	10.51	0.42	12	0.00	1336.00	33776.00	14900	20221202	-5.77	11800	20230104	18.98	14850	-5.45	20231017	11800	18.98	20230104	14900	-5.77	20221202	11800	18.98	20230104	0.08	N	003540	5000	2548 억		5872382	N	N	24	N	00	N
162	20231102	160138	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14050	-20	5	-0.14	491617540	34974	157.55	14120	14200	13980	18290	9850	14070	14056.66	11.57	0	-9030	14210	14140	14070	14000	13930	14105	13965	2549	4220	5000	10130	10	1	50773400	7134	10.52	0.42	12	0.07	1336.00	33776.00	14900	20221202	-5.70	11800	20230104	19.07	14850	-5.39	20231017	11800	19.07	20230104	14900	-5.70	20221202	11800	19.07	20230104	0.08	N	003540	5000	2548 억		5875681	N	N	24	N	00	N
163	20231102	150140	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14020	-50	5	-0.36	455184630	32372	145.83	14120	14200	13990	18290	9850	14070	14061.06	11.57	0	-8637	14210	14140	14070	14000	13930	14105	13965	2549	4220	5000	10130	10	1	50773400	7118	10.49	0.42	12	0.06	1336.00	33776.00	14900	20221202	-5.91	11800	20230104	18.81	14850	-5.59	20231017	11800	18.81	20230104	14900	-5.91	20221202	11800	18.81	20230104	0.08	N	003540	5000	2548 억		5875681	N	N	0	N	00	N
164	20231102	140138	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14030	-40	5	-0.28	412748650	29343	132.18	14120	14200	13990	18290	9850	14070	14066.34	11.57	0	-6092	14210	14140	14070	14000	13930	14105	13965	2549	4220	5000	10130	10	1	50773400	7124	10.50	0.42	12	0.06	1336.00	33776.00	14900	20221202	-5.84	11800	20230104	18.90	14850	-5.52	20231017	11800	18.90	20230104	14900	-5.84	20221202	11800	18.90	20230104	0.08	N	003540	5000	2548 억		5875681	N	N	0	N	00	N
165	20231102	130139	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14060	-10	5	-0.07	361535640	25698	115.76	14120	14200	13990	18290	9850	14070	14068.63	11.57	0	-3805	14210	14140	14070	14000	13930	14105	13965	2549	4220	5000	10130	10	1	50773400	7139	10.52	0.42	12	0.05	1336.00	33776.00	14900	20221202	-5.64	11800	20230104	19.15	14850	-5.32	20231017	11800	19.15	20230104	14900	-5.64	20221202	11800	19.15	20230104	0.08	N	003540	5000	2548 억		5875681	N	N	0	N	00	N
166	20231102	120138	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14000	-70	5	-0.50	303959670	21589	97.25	14120	14200	13990	18290	9850	14070	14079.38	11.57	0	-2687	14210	14140	14070	14000	13930	14105	13965	2549	4220	5000	10130	10	1	50773400	7108	10.48	0.41	12	0.04	1336.00	33776.00	14900	20221202	-6.04	11800	20230104	18.64	14850	-5.72	20231017	11800	18.64	20230104	14900	-6.04	20221202	11800	18.64	20230104	0.08	N	003540	5000	2548 억		5875681	N	N	0	N	00	N
167	20231102	110136	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14090	20	2	0.14	140567640	9947	44.81	14120	14200	14090	18290	9850	14070	14131.66	11.57	0	-126	14210	14140	14070	14000	13930	14105	13965	2549	4220	5000	10130	10	1	50773400	7154	10.55	0.42	12	0.02	1336.00	33776.00	14900	20221202	-5.44	11800	20230104	19.41	14850	-5.12	20231017	11800	19.41	20230104	14900	-5.44	20221202	11800	19.41	20230104	0.08	N	003540	5000	2548 억		5875681	N	N	0	N	00	N
168	20231102	100139	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14120	50	2	0.36	74913580	5296	23.86	14120	14200	14100	18290	9850	14070	14145.31	11.57	0	1211	14210	14140	14070	14000	13930	14105	13965	2549	4220	5000	10130	10	1	50773400	7169	10.57	0.42	12	0.01	1336.00	33776.00	14900	20221202	-5.23	11800	20230104	19.66	14850	-4.92	20231017	11800	19.66	20230104	14900	-5.23	20221202	11800	19.66	20230104	0.08	N	003540	5000	2548 억		5875681	N	N	0	N	00	N
169	20231102	090138	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14190	120	2	0.85	5964350	421	1.90	14120	14190	14120	18290	9850	14070	14167.10	11.57	0	219	14210	14140	14070	14000	13930	14105	13965	2549	4220	5000	10130	10	1	50773400	7205	10.62	0.42	12	0.00	1336.00	33776.00	14900	20221202	-4.77	11800	20230104	20.25	14850	-4.44	20231017	11800	20.25	20230104	14900	-4.77	20221202	11800	20.25	20230104	0.08	N	003540	5000	2548 억		5875681	N	N	0	N	00	N
170	20231101	160137	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14070	70	2	0.50	312022400	22198	70.80	14140	14140	14000	18200	9800	14000	14056.33	11.57	0	-6124	14233	14116	14053	13936	13873	14085	13905	2549	4200	5000	10080	10	1	50773400	7144	10.53	0.42	12	0.04	1336.00	33776.00	14900	20221202	-5.57	11800	20230104	19.24	14850	-5.25	20231017	11800	19.24	20230104	14900	-5.57	20221202	11800	19.24	20230104	0.08	N	003540	5000	2548 억		5872346	N	N	78	N	00	N
171	20231101	150138	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14030	30	2	0.21	280715200	19969	63.69	14140	14140	14000	18200	9800	14000	14057.55	11.57	0	-5567	14233	14116	14053	13936	13873	14085	13905	2549	4200	5000	10080	10	1	50773400	7124	10.50	0.42	12	0.04	1336.00	33776.00	14900	20221202	-5.84	11800	20230104	18.90	14850	-5.52	20231017	11800	18.90	20230104	14900	-5.84	20221202	11800	18.90	20230104	0.08	N	003540	5000	2548 억		5872346	N	N	78	N	00	N
172	20231101	140137	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14040	40	2	0.29	225188340	16018	51.09	14140	14140	14000	18200	9800	14000	14058.46	11.57	0	-4853	14233	14116	14053	13936	13873	14085	13905	2549	4200	5000	10080	10	1	50773400	7129	10.51	0.42	12	0.03	1336.00	33776.00	14900	20221202	-5.77	11800	20230104	18.98	14850	-5.45	20231017	11800	18.98	20230104	14900	-5.77	20221202	11800	18.98	20230104	0.08	N	003540	5000	2548 억		5872346	N	N	78	N	00	N
173	20231101	130139	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14050	50	2	0.36	161316810	11471	36.59	14140	14140	14000	18200	9800	14000	14063.01	11.57	0	-5441	14233	14116	14053	13936	13873	14085	13905	2549	4200	5000	10080	10	1	50773400	7134	10.52	0.42	12	0.02	1336.00	33776.00	14900	20221202	-5.70	11800	20230104	19.07	14850	-5.39	20231017	11800	19.07	20230104	14900	-5.70	20221202	11800	19.07	20230104	0.08	N	003540	5000	2548 억		5872346	N	N	78	N	00	N
174	20231101	120140	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14040	40	2	0.29	125821810	8943	28.52	14140	14140	14000	18200	9800	14000	14069.31	11.57	0	-4752	14233	14116	14053	13936	13873	14085	13905	2549	4200	5000	10080	10	1	50773400	7129	10.51	0.42	12	0.02	1336.00	33776.00	14900	20221202	-5.77	11800	20230104	18.98	14850	-5.45	20231017	11800	18.98	20230104	14900	-5.77	20221202	11800	18.98	20230104	0.08	N	003540	5000	2548 억		5872346	N	N	78	N	00	N
175	20231101	110140	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14030	30	2	0.21	107850560	7663	24.44	14140	14140	14000	18200	9800	14000	14074.20	11.57	0	-4206	14233	14116	14053	13936	13873	14085	13905	2549	4200	5000	10080	10	1	50773400	7124	10.50	0.42	12	0.02	1336.00	33776.00	14900	20221202	-5.84	11800	20230104	18.90	14850	-5.52	20231017	11800	18.90	20230104	14900	-5.84	20221202	11800	18.90	20230104	0.08	N	003540	5000	2548 억		5872346	N	N	78	N	00	N
176	20231101	100139	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14090	90	2	0.64	43641150	3097	9.88	14140	14140	14020	18200	9800	14000	14091.43	11.57	0	-721	14233	14116	14053	13936	13873	14085	13905	2549	4200	5000	10080	10	1	50773400	7154	10.55	0.42	12	0.01	1336.00	33776.00	14900	20221202	-5.44	11800	20230104	19.41	14850	-5.12	20231017	11800	19.41	20230104	14900	-5.44	20221202	11800	19.41	20230104	0.08	N	003540	5000	2548 억		5872346	N	N	78	N	00	N
177	20231101	090139	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14020	20	2	0.14	1780560	126	0.40	14140	14140	14020	18200	9800	14000	14131.43	11.57	0	-29	14233	14116	14053	13936	13873	14085	13905	2549	4200	5000	10080	10	1	50773400	7118	10.49	0.42	12	0.00	1336.00	33776.00	14900	20221202	-5.91	11800	20230104	18.81	14850	-5.59	20231017	11800	18.81	20230104	14900	-5.91	20221202	11800	18.81	20230104	0.08	N	003540	5000	2548 억		5872346	N	N	78	N	00	N