KissMeData/006040/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160219	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32700	250	2	0.77	900062700	27632	65.85	32550	32750	32250	42150	22750	32450	32572.46	1.69	-4235	33216	32832	32466	32082	31716	33025	32275	465	9700	1000	24010	50	1	46482665	15200	4.14	0.52	12	0.06	7908.00	63125.00	54000	20221212	-39.44	27450	20231020	19.13	53600	-38.99	20230206	27450	19.13	20231020	54000	-39.44	20221212	27450	19.13	20231020	0.13	N	006040	1000	464 억	786728	N	N	107	N	N
3	20231130	150219	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32700	250	2	0.77	762784100	23434	55.85	32550	32750	32250	42150	22750	32450	32550.32	1.69	-1943	33216	32832	32466	32082	31716	33025	32275	465	9700	1000	24010	50	1	46482665	15200	4.14	0.52	12	0.05	7908.00	63125.00	54000	20221212	-39.44	27450	20231020	19.13	53600	-38.99	20230206	27450	19.13	20231020	54000	-39.44	20221212	27450	19.13	20231020	0.13	N	006040	1000	464 억	786728	N	N	0	N	N
4	20231130	140219	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32600	150	2	0.46	636453200	19562	46.62	32550	32750	32250	42150	22750	32450	32535.18	1.69	-1056	33216	32832	32466	32082	31716	33025	32275	465	9700	1000	24010	50	1	46482665	15153	4.12	0.52	12	0.04	7908.00	63125.00	54000	20221212	-39.63	27450	20231020	18.76	53600	-39.18	20230206	27450	18.76	20231020	54000	-39.63	20221212	27450	18.76	20231020	0.13	N	006040	1000	464 억	786728	N	N	0	N	N
5	20231130	130219	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32550	100	2	0.31	539163750	16572	39.49	32550	32750	32250	42150	22750	32450	32534.62	1.69	-831	33216	32832	32466	32082	31716	33025	32275	465	9700	1000	24010	50	1	46482665	15130	4.12	0.52	12	0.04	7908.00	63125.00	54000	20221212	-39.72	27450	20231020	18.58	53600	-39.27	20230206	27450	18.58	20231020	54000	-39.72	20221212	27450	18.58	20231020	0.13	N	006040	1000	464 억	786728	N	N	0	N	N
6	20231130	120222	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32500	50	2	0.15	474600550	14587	34.76	32550	32750	32250	42150	22750	32450	32535.86	1.69	-945	33216	32832	32466	32082	31716	33025	32275	465	9700	1000	24010	50	1	46482665	15107	4.11	0.51	12	0.03	7908.00	63125.00	54000	20221212	-39.81	27450	20231020	18.40	53600	-39.37	20230206	27450	18.40	20231020	54000	-39.81	20221212	27450	18.40	20231020	0.13	N	006040	1000	464 억	786728	N	N	0	N	N
7	20231130	110220	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32450	0	3	0.00	347373950	10674	25.44	32550	32750	32250	42150	22750	32450	32543.93	1.69	343	33216	32832	32466	32082	31716	33025	32275	465	9700	1000	24010	50	1	46482665	15084	4.10	0.51	12	0.02	7908.00	63125.00	54000	20221212	-39.91	27450	20231020	18.21	53600	-39.46	20230206	27450	18.21	20231020	54000	-39.91	20221212	27450	18.21	20231020	0.13	N	006040	1000	464 억	786728	N	N	0	N	N
8	20231130	100218	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32650	200	2	0.62	187734850	5768	13.75	32550	32700	32250	42150	22750	32450	32547.65	1.69	1012	33216	32832	32466	32082	31716	33025	32275	465	9700	1000	24010	50	1	46482665	15177	4.13	0.52	12	0.01	7908.00	63125.00	54000	20221212	-39.54	27450	20231020	18.94	53600	-39.09	20230206	27450	18.94	20231020	54000	-39.54	20221212	27450	18.94	20231020	0.13	N	006040	1000	464 억	786728	N	N	0	N	N
9	20231130	090220	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32350	-100	5	-0.31	9876400	304	0.72	32550	32650	32350	42150	22750	32450	32488.16	1.69	2	33216	32832	32466	32082	31716	33025	32275	465	9700	1000	24010	50	1	46482665	15037	4.09	0.51	12	0.00	7908.00	63125.00	54000	20221212	-40.09	27450	20231020	17.85	53600	-39.65	20230206	27450	17.85	20231020	54000	-40.09	20221212	27450	17.85	20231020	0.13	N	006040	1000	464 억	786728	N	N	0	N	N
10	20231129	160219	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32450	0	3	0.00	1364757600	41960	116.89	32400	32850	32100	42150	22750	32450	32525.20	1.70	-1487	33483	32966	32183	31666	30883	33225	31925	465	9700	1000	24010	50	1	46482665	15084	4.10	0.51	12	0.09	7908.00	63125.00	54000	20221212	-39.91	27450	20231020	18.21	53600	-39.46	20230206	27450	18.21	20231020	54000	-39.91	20221212	27450	18.21	20231020	0.14	N	006040	1000	464 억	790528	N	N	0	N	N
11	20231129	150220	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32500	50	2	0.15	1302690250	40049	111.57	32400	32850	32100	42150	22750	32450	32527.41	1.70	-935	33483	32966	32183	31666	30883	33225	31925	465	9700	1000	24010	50	1	46482665	15107	4.11	0.51	12	0.09	7908.00	63125.00	54000	20221212	-39.81	27450	20231020	18.40	53600	-39.37	20230206	27450	18.40	20231020	54000	-39.81	20221212	27450	18.40	20231020	0.14	N	006040	1000	464 억	790528	N	N	0	N	N
12	20231129	140219	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32600	150	2	0.46	868422250	26694	74.36	32400	32850	32100	42150	22750	32450	32532.49	1.70	-2648	33483	32966	32183	31666	30883	33225	31925	465	9700	1000	24010	50	1	46482665	15153	4.12	0.52	12	0.06	7908.00	63125.00	54000	20221212	-39.63	27450	20231020	18.76	53600	-39.18	20230206	27450	18.76	20231020	54000	-39.63	20221212	27450	18.76	20231020	0.14	N	006040	1000	464 억	790528	N	N	0	N	N
13	20231129	130221	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32600	150	2	0.46	380200750	11706	32.61	32400	32650	32100	42150	22750	32450	32479.13	1.70	-3099	33483	32966	32183	31666	30883	33225	31925	465	9700	1000	24010	50	1	46482665	15153	4.12	0.52	12	0.03	7908.00	63125.00	54000	20221212	-39.63	27450	20231020	18.76	53600	-39.18	20230206	27450	18.76	20231020	54000	-39.63	20221212	27450	18.76	20231020	0.14	N	006040	1000	464 억	790528	N	N	0	N	N
14	20231129	120219	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32550	100	2	0.31	283059350	8725	24.31	32400	32650	32100	42150	22750	32450	32442.33	1.70	-2576	33483	32966	32183	31666	30883	33225	31925	465	9700	1000	24010	50	1	46482665	15130	4.12	0.52	12	0.02	7908.00	63125.00	54000	20221212	-39.72	27450	20231020	18.58	53600	-39.27	20230206	27450	18.58	20231020	54000	-39.72	20221212	27450	18.58	20231020	0.14	N	006040	1000	464 억	790528	N	N	0	N	N
15	20231129	110218	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32500	50	2	0.15	211372800	6523	18.17	32400	32650	32100	42150	22750	32450	32404.23	1.70	-2103	33483	32966	32183	31666	30883	33225	31925	465	9700	1000	24010	50	1	46482665	15107	4.11	0.51	12	0.01	7908.00	63125.00	54000	20221212	-39.81	27450	20231020	18.40	53600	-39.37	20230206	27450	18.40	20231020	54000	-39.81	20221212	27450	18.40	20231020	0.14	N	006040	1000	464 억	790528	N	N	0	N	N
16	20231129	100218	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32500	50	2	0.15	120656300	3735	10.40	32400	32650	32100	42150	22750	32450	32304.23	1.70	-435	33483	32966	32183	31666	30883	33225	31925	465	9700	1000	24010	50	1	46482665	15107	4.11	0.51	12	0.01	7908.00	63125.00	54000	20221212	-39.81	27450	20231020	18.40	53600	-39.37	20230206	27450	18.40	20231020	54000	-39.81	20221212	27450	18.40	20231020	0.14	N	006040	1000	464 억	790528	N	N	0	N	N
17	20231129	090218	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32450	0	3	0.00	5901900	182	0.51	32400	32450	32400	42150	22750	32450	32428.02	1.70	-33	33483	32966	32183	31666	30883	33225	31925	465	9700	1000	24010	50	1	46482665	15084	4.10	0.51	12	0.00	7908.00	63125.00	54000	20221212	-39.91	27450	20231020	18.21	53600	-39.46	20230206	27450	18.21	20231020	54000	-39.91	20221212	27450	18.21	20231020	0.14	N	006040	1000	464 억	790528	N	N	0	N	N
18	20231128	160220	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32450	550	2	1.72	1147276100	35877	144.28	31800	32700	31400	41450	22350	31900	31978.03	1.71	-4099	32566	32232	31766	31432	30966	32400	31600	465	9550	1000	23600	50	1	46482665	15084	4.10	0.51	12	0.08	7908.00	63125.00	54000	20221212	-39.91	27450	20231020	18.21	53600	-39.46	20230206	27450	18.21	20231020	54000	-39.91	20221212	27450	18.21	20231020	0.14	N	006040	1000	464 억	794410	N	N	29	N	N
19	20231128	150208	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32650	750	2	2.35	1033285000	32378	130.20	31800	32700	31400	41450	22350	31900	31913.18	1.71	-3369	32566	32232	31766	31432	30966	32400	31600	465	9550	1000	23600	50	1	46482665	15177	4.13	0.52	12	0.07	7908.00	63125.00	54000	20221212	-39.54	27450	20231020	18.94	53600	-39.09	20230206	27450	18.94	20231020	54000	-39.54	20221212	27450	18.94	20231020	0.14	N	006040	1000	464 억	794410	N	N	29	N	N
20	20231128	140218	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31750	-150	5	-0.47	593245000	18733	75.33	31800	31950	31400	41450	22350	31900	31668.45	1.71	-3890	32566	32232	31766	31432	30966	32400	31600	465	9550	1000	23600	50	1	46482665	14758	4.01	0.50	12	0.04	7908.00	63125.00	54000	20221212	-41.20	27450	20231020	15.66	53600	-40.76	20230206	27450	15.66	20231020	54000	-41.20	20221212	27450	15.66	20231020	0.14	N	006040	1000	464 억	794410	N	N	29	N	N
21	20231128	130218	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31700	-200	5	-0.63	441319800	13949	56.09	31800	31800	31400	41450	22350	31900	31638.10	1.71	-3001	32566	32232	31766	31432	30966	32400	31600	465	9550	1000	23600	50	1	46482665	14735	4.01	0.50	12	0.03	7908.00	63125.00	54000	20221212	-41.30	27450	20231020	15.48	53600	-40.86	20230206	27450	15.48	20231020	54000	-41.30	20221212	27450	15.48	20231020	0.14	N	006040	1000	464 억	794410	N	N	29	N	N
22	20231128	120218	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31700	-200	5	-0.63	389172500	12304	49.48	31800	31800	31400	41450	22350	31900	31629.75	1.71	-2683	32566	32232	31766	31432	30966	32400	31600	465	9550	1000	23600	50	1	46482665	14735	4.01	0.50	12	0.03	7908.00	63125.00	54000	20221212	-41.30	27450	20231020	15.48	53600	-40.86	20230206	27450	15.48	20231020	54000	-41.30	20221212	27450	15.48	20231020	0.14	N	006040	1000	464 억	794410	N	N	29	N	N
23	20231128	110218	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31700	-200	5	-0.63	347252400	10982	44.16	31800	31800	31400	41450	22350	31900	31620.14	1.71	-2379	32566	32232	31766	31432	30966	32400	31600	465	9550	1000	23600	50	1	46482665	14735	4.01	0.50	12	0.02	7908.00	63125.00	54000	20221212	-41.30	27450	20231020	15.48	53600	-40.86	20230206	27450	15.48	20231020	54000	-41.30	20221212	27450	15.48	20231020	0.14	N	006040	1000	464 억	794410	N	N	29	N	N
24	20231128	100218	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31600	-300	5	-0.94	231377750	7328	29.47	31800	31800	31400	41450	22350	31900	31574.47	1.71	-1645	32566	32232	31766	31432	30966	32400	31600	465	9550	1000	23600	50	1	46482665	14689	4.00	0.50	12	0.02	7908.00	63125.00	54000	20221212	-41.48	27450	20231020	15.12	53600	-41.04	20230206	27450	15.12	20231020	54000	-41.48	20221212	27450	15.12	20231020	0.14	N	006040	1000	464 억	794410	N	N	29	N	N
25	20231128	090217	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31700	-200	5	-0.63	5114100	161	0.65	31800	31800	31700	41450	22350	31900	31764.60	1.71	-94	32566	32232	31766	31432	30966	32400	31600	465	9550	1000	23600	50	1	46482665	14735	4.01	0.50	12	0.00	7908.00	63125.00	54000	20221212	-41.30	27450	20231020	15.48	53600	-40.86	20230206	27450	15.48	20231020	54000	-41.30	20221212	27450	15.48	20231020	0.14	N	006040	1000	464 억	794410	N	N	29	N	N
26	20231127	160218	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31900	50	2	0.16	791323300	24865	38.73	31500	32100	31300	41400	22300	31850	31824.79	1.70	2169	33750	32800	32050	31100	30350	32425	30725	465	9550	1000	23560	50	1	46482665	14828	4.03	0.51	12	0.05	7908.00	63125.00	54000	20221212	-40.93	27450	20231020	16.21	53600	-40.49	20230206	27450	16.21	20231020	54000	-40.93	20221212	27450	16.21	20231020	0.13	N	006040	1000	464 억	789939	N	N	29	N	N
27	20231127	150218	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31850	0	3	0.00	755752250	23749	37.00	31500	32100	31300	41400	22300	31850	31822.49	1.70	1702	33750	32800	32050	31100	30350	32425	30725	465	9550	1000	23560	50	1	46482665	14805	4.03	0.50	12	0.05	7908.00	63125.00	54000	20221212	-41.02	27450	20231020	16.03	53600	-40.58	20230206	27450	16.03	20231020	54000	-41.02	20221212	27450	16.03	20231020	0.13	N	006040	1000	464 억	789939	N	N	0	N	N
28	20231127	140219	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31850	0	3	0.00	670883750	21084	32.84	31500	32100	31300	41400	22300	31850	31819.57	1.70	2031	33750	32800	32050	31100	30350	32425	30725	465	9550	1000	23560	50	1	46482665	14805	4.03	0.50	12	0.05	7908.00	63125.00	54000	20221212	-41.02	27450	20231020	16.03	53600	-40.58	20230206	27450	16.03	20231020	54000	-41.02	20221212	27450	16.03	20231020	0.13	N	006040	1000	464 억	789939	N	N	0	N	N
29	20231127	130219	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31850	0	3	0.00	567319050	17833	27.78	31500	32100	31300	41400	22300	31850	31812.88	1.70	2313	33750	32800	32050	31100	30350	32425	30725	465	9550	1000	23560	50	1	46482665	14805	4.03	0.50	12	0.04	7908.00	63125.00	54000	20221212	-41.02	27450	20231020	16.03	53600	-40.58	20230206	27450	16.03	20231020	54000	-41.02	20221212	27450	16.03	20231020	0.13	N	006040	1000	464 억	789939	N	N	0	N	N
30	20231127	120218	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32000	150	2	0.47	490136150	15416	24.02	31500	32100	31300	41400	22300	31850	31793.99	1.70	2222	33750	32800	32050	31100	30350	32425	30725	465	9550	1000	23560	50	1	46482665	14874	4.05	0.51	12	0.03	7908.00	63125.00	54000	20221212	-40.74	27450	20231020	16.58	53600	-40.30	20230206	27450	16.58	20231020	54000	-40.74	20221212	27450	16.58	20231020	0.13	N	006040	1000	464 억	789939	N	N	0	N	N
31	20231127	110216	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32000	150	2	0.47	403925900	12714	19.81	31500	32100	31300	41400	22300	31850	31770.17	1.70	2205	33750	32800	32050	31100	30350	32425	30725	465	9550	1000	23560	50	1	46482665	14874	4.05	0.51	12	0.03	7908.00	63125.00	54000	20221212	-40.74	27450	20231020	16.58	53600	-40.30	20230206	27450	16.58	20231020	54000	-40.74	20221212	27450	16.58	20231020	0.13	N	006040	1000	464 억	789939	N	N	0	N	N
32	20231127	100216	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31850	0	3	0.00	200440700	6324	9.85	31500	32100	31300	41400	22300	31850	31695.24	1.70	1214	33750	32800	32050	31100	30350	32425	30725	465	9550	1000	23560	50	1	46482665	14805	4.03	0.50	12	0.01	7908.00	63125.00	54000	20221212	-41.02	27450	20231020	16.03	53600	-40.58	20230206	27450	16.03	20231020	54000	-41.02	20221212	27450	16.03	20231020	0.13	N	006040	1000	464 억	789939	N	N	0	N	N
33	20231127	090215	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31500	-350	5	-1.10	11529000	366	0.57	31500	31500	31500	41400	22300	31850	31500.00	1.70	1	33750	32800	32050	31100	30350	32425	30725	465	9550	1000	23560	50	1	46482665	14642	3.98	0.50	12	0.00	7908.00	63125.00	54000	20221212	-41.67	27450	20231020	14.75	53600	-41.23	20230206	27450	14.75	20231020	54000	-41.67	20221212	27450	14.75	20231020	0.13	N	006040	1000	464 억	789939	N	N	0	N	N
34	20231124	160216	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31850	-700	5	-2.15	2037126650	64173	218.92	32950	33000	31300	42300	22800	32550	31744.27	1.71	-1467	34050	33300	32650	31900	31250	32975	31575	465	9750	1000	24080	50	1	46482665	14805	4.03	0.50	12	0.14	7908.00	63125.00	54000	20221212	-41.02	27450	20231020	16.03	53600	-40.58	20230206	27450	16.03	20231020	245000	-87.00	20221124	27450	16.03	20231020	0.13	N	006040	1000	464 억	796712	N	N	0	N	N
35	20231124	150218	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31800	-750	5	-2.30	1931410550	60847	207.57	32950	33000	31300	42300	22800	32550	31742.08	1.71	-2339	34050	33300	32650	31900	31250	32975	31575	465	9750	1000	24080	50	1	46482665	14781	4.02	0.50	12	0.13	7908.00	63125.00	54000	20221212	-41.11	27450	20231020	15.85	53600	-40.67	20230206	27450	15.85	20231020	245000	-87.02	20221124	27450	15.85	20231020	0.13	N	006040	1000	464 억	796712	N	N	0	N	N
36	20231124	140217	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31450	-1100	5	-3.38	1585612200	49925	170.31	32950	33000	31300	42300	22800	32550	31759.88	1.71	-6866	34050	33300	32650	31900	31250	32975	31575	465	9750	1000	24080	50	1	46482665	14619	3.98	0.50	12	0.11	7908.00	63125.00	54000	20221212	-41.76	27450	20231020	14.57	53600	-41.32	20230206	27450	14.57	20231020	245000	-87.16	20221124	27450	14.57	20231020	0.13	N	006040	1000	464 억	796712	N	N	0	N	N
37	20231124	130216	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31550	-1000	5	-3.07	1322863800	41590	141.88	32950	33000	31300	42300	22800	32550	31807.26	1.71	-5783	34050	33300	32650	31900	31250	32975	31575	465	9750	1000	24080	50	1	46482665	14665	3.99	0.50	12	0.09	7908.00	63125.00	54000	20221212	-41.57	27450	20231020	14.94	53600	-41.14	20230206	27450	14.94	20231020	245000	-87.12	20221124	27450	14.94	20231020	0.13	N	006040	1000	464 억	796712	N	N	0	N	N
38	20231124	120218	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31450	-1100	5	-3.38	1072497650	33644	114.77	32950	33000	31300	42300	22800	32550	31877.83	1.71	-6299	34050	33300	32650	31900	31250	32975	31575	465	9750	1000	24080	50	1	46482665	14619	3.98	0.50	12	0.07	7908.00	63125.00	54000	20221212	-41.76	27450	20231020	14.57	53600	-41.32	20230206	27450	14.57	20231020	245000	-87.16	20221124	27450	14.57	20231020	0.13	N	006040	1000	464 억	796712	N	N	0	N	N
39	20231124	110217	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31500	-1050	5	-3.23	892124300	27921	95.25	32950	33000	31300	42300	22800	32550	31951.73	1.71	-5048	34050	33300	32650	31900	31250	32975	31575	465	9750	1000	24080	50	1	46482665	14642	3.98	0.50	12	0.06	7908.00	63125.00	54000	20221212	-41.67	27450	20231020	14.75	53600	-41.23	20230206	27450	14.75	20231020	245000	-87.14	20221124	27450	14.75	20231020	0.13	N	006040	1000	464 억	796712	N	N	0	N	N
40	20231124	100214	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31950	-600	5	-1.84	487436800	15116	51.57	32950	33000	31700	42300	22800	32550	32246.41	1.71	-2044	34050	33300	32650	31900	31250	32975	31575	465	9750	1000	24080	50	1	46482665	14851	4.04	0.51	12	0.03	7908.00	63125.00	54000	20221212	-40.83	27450	20231020	16.39	53600	-40.39	20230206	27450	16.39	20231020	245000	-86.96	20221124	27450	16.39	20231020	0.13	N	006040	1000	464 억	796712	N	N	0	N	N
41	20231124	090216	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32650	100	2	0.31	55019450	1673	5.71	32950	32950	32650	42300	22800	32550	32886.70	1.71	-952	34050	33300	32650	31900	31250	32975	31575	465	9750	1000	24080	50	1	46482665	15177	4.13	0.52	12	0.00	7908.00	63125.00	54000	20221212	-39.54	27450	20231020	18.94	53600	-39.09	20230206	27450	18.94	20231020	245000	-86.67	20221124	27450	18.94	20231020	0.13	N	006040	1000	464 억	796712	N	N	0	N	N
42	20231123	160214	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32550	-500	5	-1.51	946366200	28983	65.61	33050	33400	32000	42950	23150	33050	32652.46	1.72	-5251	34716	33882	32616	31782	30516	34300	32200	465	9900	1000	24450	50	1	46482665	15130	4.12	0.52	12	0.06	7908.00	63125.00	54000	20221212	-39.72	27450	20231020	18.58	53600	-39.27	20230206	27450	18.58	20231020	245000	-86.71	20221123	27450	18.58	20231020	0.13	N	006040	1000	464 억	799953	N	N	3	N	N
43	20231123	150219	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32600	-450	5	-1.36	906282700	27751	62.82	33050	33400	32000	42950	23150	33050	32657.66	1.72	-4862	34716	33882	32616	31782	30516	34300	32200	465	9900	1000	24450	50	1	46482665	15153	4.12	0.52	12	0.06	7908.00	63125.00	54000	20221212	-39.63	27450	20231020	18.76	53600	-39.18	20230206	27450	18.76	20231020	245000	-86.69	20221123	27450	18.76	20231020	0.13	N	006040	1000	464 억	799953	N	N	3	N	N
44	20231123	140218	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32550	-500	5	-1.51	856665600	26227	59.37	33050	33400	32000	42950	23150	33050	32663.50	1.72	-4868	34716	33882	32616	31782	30516	34300	32200	465	9900	1000	24450	50	1	46482665	15130	4.12	0.52	12	0.06	7908.00	63125.00	54000	20221212	-39.72	27450	20231020	18.58	53600	-39.27	20230206	27450	18.58	20231020	245000	-86.71	20221123	27450	18.58	20231020	0.13	N	006040	1000	464 억	799953	N	N	3	N	N
45	20231123	130217	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32650	-400	5	-1.21	569708300	17416	39.43	33050	33400	32000	42950	23150	33050	32711.78	1.72	-3734	34716	33882	32616	31782	30516	34300	32200	465	9900	1000	24450	50	1	46482665	15177	4.13	0.52	12	0.04	7908.00	63125.00	54000	20221212	-39.54	27450	20231020	18.94	53600	-39.09	20230206	27450	18.94	20231020	245000	-86.67	20221123	27450	18.94	20231020	0.13	N	006040	1000	464 억	799953	N	N	3	N	N
46	20231123	120216	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32700	-350	5	-1.06	504115050	15409	34.88	33050	33400	32000	42950	23150	33050	32715.62	1.72	-3062	34716	33882	32616	31782	30516	34300	32200	465	9900	1000	24450	50	1	46482665	15200	4.14	0.52	12	0.03	7908.00	63125.00	54000	20221212	-39.44	27450	20231020	19.13	53600	-38.99	20230206	27450	19.13	20231020	245000	-86.65	20221123	27450	19.13	20231020	0.13	N	006040	1000	464 억	799953	N	N	3	N	N
47	20231123	110218	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32750	-300	5	-0.91	431191850	13179	29.83	33050	33400	32000	42950	23150	33050	32718.10	1.72	-2550	34716	33882	32616	31782	30516	34300	32200	465	9900	1000	24450	50	1	46482665	15223	4.14	0.52	12	0.03	7908.00	63125.00	54000	20221212	-39.35	27450	20231020	19.31	53600	-38.90	20230206	27450	19.31	20231020	245000	-86.63	20221123	27450	19.31	20231020	0.13	N	006040	1000	464 억	799953	N	N	3	N	N
48	20231123	100216	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32500	-550	5	-1.66	344672000	10534	23.85	33050	33400	32000	42950	23150	33050	32719.95	1.72	-1939	34716	33882	32616	31782	30516	34300	32200	465	9900	1000	24450	50	1	46482665	15107	4.11	0.51	12	0.02	7908.00	63125.00	54000	20221212	-39.81	27450	20231020	18.40	53600	-39.37	20230206	27450	18.40	20231020	245000	-86.73	20221123	27450	18.40	20231020	0.13	N	006040	1000	464 억	799953	N	N	3	N	N
49	20231123	090215	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32950	-100	5	-0.30	46160000	1401	3.17	33050	33050	32750	42950	23150	33050	32947.89	1.72	55	34716	33882	32616	31782	30516	34300	32200	465	9900	1000	24450	50	1	46482665	15316	4.17	0.52	12	0.00	7908.00	63125.00	54000	20221212	-38.98	27450	20231020	20.04	53600	-38.53	20230206	27450	20.04	20231020	245000	-86.55	20221123	27450	20.04	20231020	0.13	N	006040	1000	464 억	799953	N	N	3	N	N
50	20231122	160210	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	33050	1450	2	4.59	1429326450	43791	150.95	31350	33450	31350	41050	22150	31600	32639.40	1.70	5027	32533	32066	31333	30866	30133	32300	31100	465	9450	1000	23380	50	1	46482665	15363	4.18	0.52	12	0.09	7908.00	63125.00	54000	20221212	-38.80	27450	20231020	20.40	53600	-38.34	20230206	27450	20.40	20231020	249000	-86.73	20221122	27450	20.40	20231020	0.13	N	006040	1000	464 억	790921	N	N	3	N	N
51	20231122	150215	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32900	1300	2	4.11	1364974400	41834	144.21	31350	33450	31350	41050	22150	31600	32628.35	1.70	5052	32533	32066	31333	30866	30133	32300	31100	465	9450	1000	23380	50	1	46482665	15293	4.16	0.52	12	0.09	7908.00	63125.00	54000	20221212	-39.07	27450	20231020	19.85	53600	-38.62	20230206	27450	19.85	20231020	249000	-86.79	20221122	27450	19.85	20231020	0.13	N	006040	1000	464 억	790921	N	N	34	N	N
52	20231122	140211	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32850	1250	2	3.96	845740750	26213	90.36	31350	32900	31350	41050	22150	31600	32264.17	1.70	2127	32533	32066	31333	30866	30133	32300	31100	465	9450	1000	23380	50	1	46482665	15270	4.15	0.52	12	0.06	7908.00	63125.00	54000	20221212	-39.17	27450	20231020	19.67	53600	-38.71	20230206	27450	19.67	20231020	249000	-86.81	20221122	27450	19.67	20231020	0.13	N	006040	1000	464 억	790921	N	N	34	N	N
53	20231122	130221	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32350	750	2	2.37	468263050	14647	50.49	31350	32400	31350	41050	22150	31600	31969.89	1.70	-632	32533	32066	31333	30866	30133	32300	31100	465	9450	1000	23380	50	1	46482665	15037	4.09	0.51	12	0.03	7908.00	63125.00	54000	20221212	-40.09	27450	20231020	17.85	53600	-39.65	20230206	27450	17.85	20231020	249000	-87.01	20221122	27450	17.85	20231020	0.13	N	006040	1000	464 억	790921	N	N	34	N	N
54	20231122	120218	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31750	150	2	0.47	316069700	9910	34.16	31350	32300	31350	41050	22150	31600	31894.02	1.70	-38	32533	32066	31333	30866	30133	32300	31100	465	9450	1000	23380	50	1	46482665	14758	4.01	0.50	12	0.02	7908.00	63125.00	54000	20221212	-41.20	27450	20231020	15.66	53600	-40.76	20230206	27450	15.66	20231020	249000	-87.25	20221122	27450	15.66	20231020	0.13	N	006040	1000	464 억	790921	N	N	34	N	N
55	20231122	110223	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31800	200	2	0.63	288498500	9042	31.17	31350	32300	31350	41050	22150	31600	31906.49	1.70	571	32533	32066	31333	30866	30133	32300	31100	465	9450	1000	23380	50	1	46482665	14781	4.02	0.50	12	0.02	7908.00	63125.00	54000	20221212	-41.11	27450	20231020	15.85	53600	-40.67	20230206	27450	15.85	20231020	249000	-87.23	20221122	27450	15.85	20231020	0.13	N	006040	1000	464 억	790921	N	N	34	N	N
56	20231122	100220	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31800	200	2	0.63	250828050	7856	27.08	31350	32300	31350	41050	22150	31600	31928.21	1.70	1037	32533	32066	31333	30866	30133	32300	31100	465	9450	1000	23380	50	1	46482665	14781	4.02	0.50	12	0.02	7908.00	63125.00	54000	20221212	-41.11	27450	20231020	15.85	53600	-40.67	20230206	27450	15.85	20231020	249000	-87.23	20221122	27450	15.85	20231020	0.13	N	006040	1000	464 억	790921	N	N	34	N	N
57	20231122	090212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31450	-150	5	-0.47	10066650	321	1.11	31350	31500	31350	41050	22150	31600	31360.28	1.70	-7	32533	32066	31333	30866	30133	32300	31100	465	9450	1000	23380	50	1	46482665	14619	3.98	0.50	12	0.00	7908.00	63125.00	54000	20221212	-41.76	27450	20231020	14.57	53600	-41.32	20230206	27450	14.57	20231020	249000	-87.37	20221122	27450	14.57	20231020	0.13	N	006040	1000	464 억	790921	N	N	34	N	N
58	20231121	160214	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31600	800	2	2.60	906918050	28949	128.67	30700	31800	30600	40000	21600	30800	31328.04	1.68	5216	31100	30950	30700	30550	30300	31000	30600	465	9200	1000	22790	50	1	46482665	14689	4.00	0.50	12	0.06	7908.00	63125.00	54000	20221212	-41.48	27450	20231020	15.12	53600	-41.04	20230206	27450	15.12	20231020	249000	-87.31	20221122	27450	15.12	20231020	0.12	N	006040	1000	464 억	781798	N	N	34	N	N
59	20231121	150214	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31750	950	2	3.08	839762200	26824	119.23	30700	31800	30600	40000	21600	30800	31306.37	1.68	4725	31100	30950	30700	30550	30300	31000	30600	465	9200	1000	22790	50	1	46482665	14758	4.01	0.50	12	0.06	7908.00	63125.00	54000	20221212	-41.20	27450	20231020	15.66	53600	-40.76	20230206	27450	15.66	20231020	249000	-87.25	20221122	27450	15.66	20231020	0.12	N	006040	1000	464 억	781798	N	N	478	N	N
60	20231121	140210	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31650	850	2	2.76	679952250	21787	96.84	30700	31700	30600	40000	21600	30800	31209.08	1.68	4189	31100	30950	30700	30550	30300	31000	30600	465	9200	1000	22790	50	1	46482665	14712	4.00	0.50	12	0.05	7908.00	63125.00	54000	20221212	-41.39	27450	20231020	15.30	53600	-40.95	20230206	27450	15.30	20231020	249000	-87.29	20221122	27450	15.30	20231020	0.12	N	006040	1000	464 억	781798	N	N	478	N	N
61	20231121	130212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31200	400	2	1.30	478469100	15377	68.35	30700	31400	30600	40000	21600	30800	31115.89	1.68	2669	31100	30950	30700	30550	30300	31000	30600	465	9200	1000	22790	50	1	46482665	14503	3.95	0.49	12	0.03	7908.00	63125.00	54000	20221212	-42.22	27450	20231020	13.66	53600	-41.79	20230206	27450	13.66	20231020	249000	-87.47	20221122	27450	13.66	20231020	0.12	N	006040	1000	464 억	781798	N	N	478	N	N
62	20231121	120212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31300	500	2	1.62	403752800	12984	57.71	30700	31400	30600	40000	21600	30800	31096.18	1.68	2297	31100	30950	30700	30550	30300	31000	30600	465	9200	1000	22790	50	1	46482665	14549	3.96	0.50	12	0.03	7908.00	63125.00	54000	20221212	-42.04	27450	20231020	14.03	53600	-41.60	20230206	27450	14.03	20231020	249000	-87.43	20221122	27450	14.03	20231020	0.12	N	006040	1000	464 억	781798	N	N	478	N	N
63	20231121	110210	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31250	450	2	1.46	313178950	10091	44.85	30700	31350	30600	40000	21600	30800	31035.47	1.68	1274	31100	30950	30700	30550	30300	31000	30600	465	9200	1000	22790	50	1	46482665	14526	3.95	0.50	12	0.02	7908.00	63125.00	54000	20221212	-42.13	27450	20231020	13.84	53600	-41.70	20230206	27450	13.84	20231020	249000	-87.45	20221122	27450	13.84	20231020	0.12	N	006040	1000	464 억	781798	N	N	478	N	N
64	20231121	100208	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30850	50	2	0.16	131402750	4255	18.91	30700	31000	30600	40000	21600	30800	30881.96	1.68	969	31100	30950	30700	30550	30300	31000	30600	465	9200	1000	22790	50	1	46482665	14340	3.90	0.49	12	0.01	7908.00	63125.00	54000	20221212	-42.87	27450	20231020	12.39	53600	-42.44	20230206	27450	12.39	20231020	249000	-87.61	20221122	27450	12.39	20231020	0.12	N	006040	1000	464 억	781798	N	N	478	N	N
65	20231121	090209	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30800	0	3	0.00	7240000	236	1.05	30700	30800	30600	40000	21600	30800	30677.97	1.68	163	31100	30950	30700	30550	30300	31000	30600	465	9200	1000	22790	50	1	46482665	14317	3.89	0.49	12	0.00	7908.00	63125.00	54000	20221212	-42.96	27450	20231020	12.20	53600	-42.54	20230206	27450	12.20	20231020	249000	-87.63	20221122	27450	12.20	20231020	0.12	N	006040	1000	464 억	781798	N	N	478	N	N
66	20231120	160210	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30800	0	3	0.00	687297550	22442	58.26	30800	30850	30450	40000	21600	30800	30625.50	1.70	-7651	31800	31300	30850	30350	29900	31075	30125	465	9200	1000	22790	50	1	46482665	14317	3.89	0.49	12	0.05	7908.00	63125.00	54000	20221212	-42.96	27450	20231020	12.20	53600	-42.54	20230206	27450	12.20	20231020	249000	-87.63	20221122	27450	12.20	20231020	0.13	N	006040	1000	464 억	789149	N	N	478	N	N
67	20231120	150210	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30700	-100	5	-0.32	589645100	19268	50.02	30800	30850	30450	40000	21600	30800	30602.30	1.70	-7493	31800	31300	30850	30350	29900	31075	30125	465	9200	1000	22790	50	1	46482665	14270	3.88	0.49	12	0.04	7908.00	63125.00	54000	20221212	-43.15	27450	20231020	11.84	53600	-42.72	20230206	27450	11.84	20231020	249000	-87.67	20221122	27450	11.84	20231020	0.13	N	006040	1000	464 억	789149	N	N	27	N	N
68	20231120	140211	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30600	-200	5	-0.65	463420800	15158	39.35	30800	30850	30450	40000	21600	30800	30572.69	1.70	-6613	31800	31300	30850	30350	29900	31075	30125	465	9200	1000	22790	50	1	46482665	14224	3.87	0.48	12	0.03	7908.00	63125.00	54000	20221212	-43.33	27450	20231020	11.48	53600	-42.91	20230206	27450	11.48	20231020	249000	-87.71	20221122	27450	11.48	20231020	0.13	N	006040	1000	464 억	789149	N	N	27	N	N
69	20231120	130210	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30550	-250	5	-0.81	393887650	12883	33.45	30800	30850	30450	40000	21600	30800	30574.22	1.70	-5537	31800	31300	30850	30350	29900	31075	30125	465	9200	1000	22790	50	1	46482665	14200	3.86	0.48	12	0.03	7908.00	63125.00	54000	20221212	-43.43	27450	20231020	11.29	53600	-43.00	20230206	27450	11.29	20231020	249000	-87.73	20221122	27450	11.29	20231020	0.13	N	006040	1000	464 억	789149	N	N	27	N	N
70	20231120	120209	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30450	-350	5	-1.14	332130500	10856	28.18	30800	30850	30450	40000	21600	30800	30594.19	1.70	-4388	31800	31300	30850	30350	29900	31075	30125	465	9200	1000	22790	50	1	46482665	14154	3.85	0.48	12	0.02	7908.00	63125.00	54000	20221212	-43.61	27450	20231020	10.93	53600	-43.19	20230206	27450	10.93	20231020	249000	-87.77	20221122	27450	10.93	20231020	0.13	N	006040	1000	464 억	789149	N	N	27	N	N
71	20231120	110209	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30600	-200	5	-0.65	145345500	4738	12.30	30800	30850	30550	40000	21600	30800	30676.55	1.70	-2179	31800	31300	30850	30350	29900	31075	30125	465	9200	1000	22790	50	1	46482665	14224	3.87	0.48	12	0.01	7908.00	63125.00	54000	20221212	-43.33	27450	20231020	11.48	53600	-42.91	20230206	27450	11.48	20231020	249000	-87.71	20221122	27450	11.48	20231020	0.13	N	006040	1000	464 억	789149	N	N	27	N	N
72	20231120	100209	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30800	0	3	0.00	68856450	2245	5.83	30800	30850	30550	40000	21600	30800	30671.02	1.70	-721	31800	31300	30850	30350	29900	31075	30125	465	9200	1000	22790	50	1	46482665	14317	3.89	0.49	12	0.00	7908.00	63125.00	54000	20221212	-42.96	27450	20231020	12.20	53600	-42.54	20230206	27450	12.20	20231020	249000	-87.63	20221122	27450	12.20	20231020	0.13	N	006040	1000	464 억	789149	N	N	27	N	N
73	20231120	090209	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30850	50	2	0.16	10117650	329	0.85	30800	30850	30650	40000	21600	30800	30752.74	1.70	-201	31800	31300	30850	30350	29900	31075	30125	465	9200	1000	22790	50	1	46482665	14340	3.90	0.49	12	0.00	7908.00	63125.00	54000	20221212	-42.87	27450	20231020	12.39	53600	-42.44	20230206	27450	12.39	20231020	249000	-87.61	20221122	27450	12.39	20231020	0.13	N	006040	1000	464 억	789149	N	N	27	N	N
74	20231117	160212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30800	-300	5	-0.96	1186642600	38404	194.46	31100	31350	30400	40400	21800	31100	30898.94	1.73	399	32100	31600	31350	30850	30600	31475	30725	465	9300	1000	23010	50	1	46482665	14317	3.89	0.49	12	0.08	7908.00	63125.00	54000	20221212	-42.96	27450	20231020	12.20	53600	-42.54	20230206	27450	12.20	20231020	249000	-87.63	20221122	27450	12.20	20231020	0.12	N	006040	1000	464 억	804761	N	N	27	N	N
75	20231117	150214	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30750	-350	5	-1.13	1003891950	32444	164.28	31100	31350	30700	40400	21800	31100	30942.27	1.73	5115	32100	31600	31350	30850	30600	31475	30725	465	9300	1000	23010	50	1	46482665	14293	3.89	0.49	12	0.07	7908.00	63125.00	54000	20221212	-43.06	27450	20231020	12.02	53600	-42.63	20230206	27450	12.02	20231020	249000	-87.65	20221122	27450	12.02	20231020	0.12	N	006040	1000	464 억	804761	N	N	0	N	N
76	20231117	140214	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30950	-150	5	-0.48	803179300	25950	131.40	31100	31350	30700	40400	21800	31100	30951.00	1.73	5286	32100	31600	31350	30850	30600	31475	30725	465	9300	1000	23010	50	1	46482665	14386	3.91	0.49	12	0.06	7908.00	63125.00	54000	20221212	-42.69	27450	20231020	12.75	53600	-42.26	20230206	27450	12.75	20231020	249000	-87.57	20221122	27450	12.75	20231020	0.12	N	006040	1000	464 억	804761	N	N	0	N	N
77	20231117	130213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31200	100	2	0.32	494931750	16000	81.02	31100	31350	30700	40400	21800	31100	30933.17	1.73	2100	32100	31600	31350	30850	30600	31475	30725	465	9300	1000	23010	50	1	46482665	14503	3.95	0.49	12	0.03	7908.00	63125.00	54000	20221212	-42.22	27450	20231020	13.66	53600	-41.79	20230206	27450	13.66	20231020	249000	-87.47	20221122	27450	13.66	20231020	0.12	N	006040	1000	464 억	804761	N	N	0	N	N
78	20231117	120213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30900	-200	5	-0.64	276739800	8945	45.29	31100	31350	30700	40400	21800	31100	30937.82	1.73	-1060	32100	31600	31350	30850	30600	31475	30725	465	9300	1000	23010	50	1	46482665	14363	3.91	0.49	12	0.02	7908.00	63125.00	54000	20221212	-42.78	27450	20231020	12.57	53600	-42.35	20230206	27450	12.57	20231020	249000	-87.59	20221122	27450	12.57	20231020	0.12	N	006040	1000	464 억	804761	N	N	0	N	N
79	20231117	110213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30800	-300	5	-0.96	172550350	5573	28.22	31100	31350	30700	40400	21800	31100	30961.69	1.73	-2645	32100	31600	31350	30850	30600	31475	30725	465	9300	1000	23010	50	1	46482665	14317	3.89	0.49	12	0.01	7908.00	63125.00	54000	20221212	-42.96	27450	20231020	12.20	53600	-42.54	20230206	27450	12.20	20231020	249000	-87.63	20221122	27450	12.20	20231020	0.12	N	006040	1000	464 억	804761	N	N	0	N	N
80	20231117	100213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31000	-100	5	-0.32	93215450	3002	15.20	31100	31350	30950	40400	21800	31100	31051.02	1.73	-1693	32100	31600	31350	30850	30600	31475	30725	465	9300	1000	23010	50	1	46482665	14410	3.92	0.49	12	0.01	7908.00	63125.00	54000	20221212	-42.59	27450	20231020	12.93	53600	-42.16	20230206	27450	12.93	20231020	249000	-87.55	20221122	27450	12.93	20231020	0.12	N	006040	1000	464 억	804761	N	N	0	N	N
81	20231117	090213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31350	250	2	0.80	16794450	540	2.73	31100	31350	31050	40400	21800	31100	31100.84	1.73	-446	32100	31600	31350	30850	30600	31475	30725	465	9300	1000	23010	50	1	46482665	14572	3.96	0.50	12	0.00	7908.00	63125.00	54000	20221212	-41.94	27450	20231020	14.21	53600	-41.51	20230206	27450	14.21	20231020	249000	-87.41	20221122	27450	14.21	20231020	0.12	N	006040	1000	464 억	804761	N	N	0	N	N
82	20231116	160213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31350	50	2	0.16	421929350	13428	60.56	31350	31850	31200	40650	21950	31300	31421.61	1.74	-1293	32133	31716	31383	30966	30633	31550	30800	465	9350	1000	23160	50	1	46482665	14572	3.96	0.50	12	0.03	7908.00	63125.00	54000	20221212	-41.94	27450	20231020	14.21	53600	-41.51	20230206	27450	14.21	20231020	249000	-87.41	20221122	27450	14.21	20231020	0.12	N	006040	1000	464 억	807735	N	N	0	N	N
83	20231116	150213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31450	150	2	0.48	377596700	12018	54.20	31350	31850	31200	40650	21950	31300	31419.26	1.74	-578	32133	31716	31383	30966	30633	31550	30800	465	9350	1000	23160	50	1	46482665	14619	3.98	0.50	12	0.03	7908.00	63125.00	54000	20221212	-41.76	27450	20231020	14.57	53600	-41.32	20230206	27450	14.57	20231020	249000	-87.37	20221122	27450	14.57	20231020	0.12	N	006040	1000	464 억	807735	N	N	0	N	N
84	20231116	140212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31600	300	2	0.96	299297350	9531	42.98	31350	31850	31200	40650	21950	31300	31402.51	1.74	-606	32133	31716	31383	30966	30633	31550	30800	465	9350	1000	23160	50	1	46482665	14689	4.00	0.50	12	0.02	7908.00	63125.00	54000	20221212	-41.48	27450	20231020	15.12	53600	-41.04	20230206	27450	15.12	20231020	249000	-87.31	20221122	27450	15.12	20231020	0.12	N	006040	1000	464 억	807735	N	N	0	N	N
85	20231116	130213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31300	0	3	0.00	159278100	5087	22.94	31350	31450	31200	40650	21950	31300	31310.81	1.74	-1439	32133	31716	31383	30966	30633	31550	30800	465	9350	1000	23160	50	1	46482665	14549	3.96	0.50	12	0.01	7908.00	63125.00	54000	20221212	-42.04	27450	20231020	14.03	53600	-41.60	20230206	27450	14.03	20231020	249000	-87.43	20221122	27450	14.03	20231020	0.12	N	006040	1000	464 억	807735	N	N	0	N	N
86	20231116	120213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31250	-50	5	-0.16	121145650	3868	17.44	31350	31450	31200	40650	21950	31300	31319.97	1.74	-1064	32133	31716	31383	30966	30633	31550	30800	465	9350	1000	23160	50	1	46482665	14526	3.95	0.50	12	0.01	7908.00	63125.00	54000	20221212	-42.13	27450	20231020	13.84	53600	-41.70	20230206	27450	13.84	20231020	249000	-87.45	20221122	27450	13.84	20231020	0.12	N	006040	1000	464 억	807735	N	N	0	N	N
87	20231116	110212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31350	50	2	0.16	90554950	2890	13.03	31350	31450	31200	40650	21950	31300	31333.89	1.74	-546	32133	31716	31383	30966	30633	31550	30800	465	9350	1000	23160	50	1	46482665	14572	3.96	0.50	12	0.01	7908.00	63125.00	54000	20221212	-41.94	27450	20231020	14.21	53600	-41.51	20230206	27450	14.21	20231020	249000	-87.41	20221122	27450	14.21	20231020	0.12	N	006040	1000	464 억	807735	N	N	0	N	N
88	20231116	100210	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31350	50	2	0.16	5893800	188	0.85	31350	31350	31350	40650	21950	31300	31350.00	1.74	-70	32133	31716	31383	30966	30633	31550	30800	465	9350	1000	23160	50	1	46482665	14572	3.96	0.50	12	0.00	7908.00	63125.00	54000	20221212	-41.94	27450	20231020	14.21	53600	-41.51	20230206	27450	14.21	20231020	249000	-87.41	20221122	27450	14.21	20231020	0.12	N	006040	1000	464 억	807735	N	N	0	N	N
89	20231116	090209	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31300	0	3	0.00	0	0	0.00	0	0	0	40650	21950	31300	0.00	1.74	0	32133	31716	31383	30966	30633	31550	30800	465	9350	1000	23160	50	1	46482665	14549	3.96	0.50	12	0.00	7908.00	63125.00	54000	20221212	-42.04	27450	20231020	14.03	53600	-41.60	20230206	27450	14.03	20231020	249000	-87.43	20221122	27450	14.03	20231020	0.12	N	006040	1000	464 억	807735	N	N	0	N	N
90	20231115	160204	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31300	0	3	0.00	689631250	22044	190.87	31400	31800	31050	40650	21950	31300	31284.31	1.74	677	31833	31566	31233	30966	30633	31700	31100	465	9350	1000	23160	50	1	46482665	14549	3.96	0.50	12	0.05	7908.00	63125.00	54000	20221212	-42.04	27450	20231020	14.03	53600	-41.60	20230206	27450	14.03	20231020	249000	-87.43	20221122	27450	14.03	20231020	0.12	N	006040	1000	464 억	806856	N	N	39	N	N
91	20231115	150214	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31300	0	3	0.00	666692950	21311	184.53	31400	31800	31050	40650	21950	31300	31283.98	1.74	872	31833	31566	31233	30966	30633	31700	31100	465	9350	1000	23160	50	1	46482665	14549	3.96	0.50	12	0.05	7908.00	63125.00	54000	20221212	-42.04	27450	20231020	14.03	53600	-41.60	20230206	27450	14.03	20231020	249000	-87.43	20221122	27450	14.03	20231020	0.12	N	006040	1000	464 억	806856	N	N	39	N	N
92	20231115	140215	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31300	0	3	0.00	617743900	19747	170.98	31400	31800	31050	40650	21950	31300	31282.92	1.74	841	31833	31566	31233	30966	30633	31700	31100	465	9350	1000	23160	50	1	46482665	14549	3.96	0.50	12	0.04	7908.00	63125.00	54000	20221212	-42.04	27450	20231020	14.03	53600	-41.60	20230206	27450	14.03	20231020	249000	-87.43	20221122	27450	14.03	20231020	0.12	N	006040	1000	464 억	806856	N	N	39	N	N
93	20231115	130214	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31300	0	3	0.00	565747750	18083	156.58	31400	31800	31050	40650	21950	31300	31286.17	1.74	1416	31833	31566	31233	30966	30633	31700	31100	465	9350	1000	23160	50	1	46482665	14549	3.96	0.50	12	0.04	7908.00	63125.00	54000	20221212	-42.04	27450	20231020	14.03	53600	-41.60	20230206	27450	14.03	20231020	249000	-87.43	20221122	27450	14.03	20231020	0.12	N	006040	1000	464 억	806856	N	N	39	N	N
94	20231115	120216	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31250	-50	5	-0.16	515169350	16467	142.58	31400	31800	31050	40650	21950	31300	31284.95	1.74	2006	31833	31566	31233	30966	30633	31700	31100	465	9350	1000	23160	50	1	46482665	14526	3.95	0.50	12	0.04	7908.00	63125.00	54000	20221212	-42.13	27450	20231020	13.84	53600	-41.70	20230206	27450	13.84	20231020	249000	-87.45	20221122	27450	13.84	20231020	0.12	N	006040	1000	464 억	806856	N	N	39	N	N
95	20231115	110217	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31350	50	2	0.16	397612000	12706	110.02	31400	31800	31050	40650	21950	31300	31293.25	1.74	2609	31833	31566	31233	30966	30633	31700	31100	465	9350	1000	23160	50	1	46482665	14572	3.96	0.50	12	0.03	7908.00	63125.00	54000	20221212	-41.94	27450	20231020	14.21	53600	-41.51	20230206	27450	14.21	20231020	249000	-87.41	20221122	27450	14.21	20231020	0.12	N	006040	1000	464 억	806856	N	N	39	N	N
96	20231115	100214	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31450	150	2	0.48	147378650	4717	40.84	31400	31800	31050	40650	21950	31300	31244.15	1.74	297	31833	31566	31233	30966	30633	31700	31100	465	9350	1000	23160	50	1	46482665	14619	3.98	0.50	12	0.01	7908.00	63125.00	54000	20221212	-41.76	27450	20231020	14.57	53600	-41.32	20230206	27450	14.57	20231020	249000	-87.37	20221122	27450	14.57	20231020	0.12	N	006040	1000	464 억	806856	N	N	39	N	N
97	20231115	090213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31450	150	2	0.48	6914700	220	1.90	31400	31800	31400	40650	21950	31300	31430.45	1.74	80	31833	31566	31233	30966	30633	31700	31100	465	9350	1000	23160	50	1	46482665	14619	3.98	0.50	12	0.00	7908.00	63125.00	54000	20221212	-41.76	27450	20231020	14.57	53600	-41.32	20230206	27450	14.57	20231020	249000	-87.37	20221122	27450	14.57	20231020	0.12	N	006040	1000	464 억	806856	N	N	39	N	N
98	20231114	160213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31300	200	2	0.64	358482350	11519	103.09	31200	31500	30900	40400	21800	31100	31120.95	1.75	-4976	32033	31566	31333	30866	30633	31450	30750	465	9300	1000	23010	50	1	46482665	14549	3.96	0.50	12	0.02	7908.00	63125.00	54000	20221212	-42.04	27450	20231020	14.03	53600	-41.60	20230206	27450	14.03	20231020	249000	-87.43	20221122	27450	14.03	20231020	0.12	N	006040	1000	464 억	811525	N	N	39	N	N
99	20231114	150212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31200	100	2	0.32	337793000	10857	97.16	31200	31500	30900	40400	21800	31100	31112.92	1.75	-4819	32033	31566	31333	30866	30633	31450	30750	465	9300	1000	23010	50	1	46482665	14503	3.95	0.49	12	0.02	7908.00	63125.00	54000	20221212	-42.22	27450	20231020	13.66	53600	-41.79	20230206	27450	13.66	20231020	249000	-87.47	20221122	27450	13.66	20231020	0.12	N	006040	1000	464 억	811525	N	N	61	N	N
100	20231114	140212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31200	100	2	0.32	287598850	9250	82.78	31200	31500	30900	40400	21800	31100	31091.77	1.75	-3963	32033	31566	31333	30866	30633	31450	30750	465	9300	1000	23010	50	1	46482665	14503	3.95	0.49	12	0.02	7908.00	63125.00	54000	20221212	-42.22	27450	20231020	13.66	53600	-41.79	20230206	27450	13.66	20231020	249000	-87.47	20221122	27450	13.66	20231020	0.12	N	006040	1000	464 억	811525	N	N	61	N	N
101	20231114	130213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31200	100	2	0.32	269429950	8669	77.58	31200	31500	30900	40400	21800	31100	31079.70	1.75	-3713	32033	31566	31333	30866	30633	31450	30750	465	9300	1000	23010	50	1	46482665	14503	3.95	0.49	12	0.02	7908.00	63125.00	54000	20221212	-42.22	27450	20231020	13.66	53600	-41.79	20230206	27450	13.66	20231020	249000	-87.47	20221122	27450	13.66	20231020	0.12	N	006040	1000	464 억	811525	N	N	61	N	N
102	20231114	120211	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31100	0	3	0.00	230889200	7430	66.49	31200	31500	30900	40400	21800	31100	31075.26	1.75	-3063	32033	31566	31333	30866	30633	31450	30750	465	9300	1000	23010	50	1	46482665	14456	3.93	0.49	12	0.02	7908.00	63125.00	54000	20221212	-42.41	27450	20231020	13.30	53600	-41.98	20230206	27450	13.30	20231020	249000	-87.51	20221122	27450	13.30	20231020	0.12	N	006040	1000	464 억	811525	N	N	61	N	N
103	20231114	110215	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31100	0	3	0.00	194484500	6261	56.03	31200	31500	30900	40400	21800	31100	31062.85	1.75	-2845	32033	31566	31333	30866	30633	31450	30750	465	9300	1000	23010	50	1	46482665	14456	3.93	0.49	12	0.01	7908.00	63125.00	54000	20221212	-42.41	27450	20231020	13.30	53600	-41.98	20230206	27450	13.30	20231020	249000	-87.51	20221122	27450	13.30	20231020	0.12	N	006040	1000	464 억	811525	N	N	61	N	N
104	20231114	100212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31050	-50	5	-0.16	153545200	4944	44.25	31200	31500	30900	40400	21800	31100	31056.88	1.75	-2240	32033	31566	31333	30866	30633	31450	30750	465	9300	1000	23010	50	1	46482665	14433	3.93	0.49	12	0.01	7908.00	63125.00	54000	20221212	-42.50	27450	20231020	13.11	53600	-42.07	20230206	27450	13.11	20231020	249000	-87.53	20221122	27450	13.11	20231020	0.12	N	006040	1000	464 억	811525	N	N	61	N	N
105	20231114	090211	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31200	100	2	0.32	561600	18	0.16	31200	31200	31200	40400	21800	31100	31200.00	1.75	-8	32033	31566	31333	30866	30633	31450	30750	465	9300	1000	23010	50	1	46482665	14503	3.95	0.49	12	0.00	7908.00	63125.00	54000	20221212	-42.22	27450	20231020	13.66	53600	-41.79	20230206	27450	13.66	20231020	249000	-87.47	20221122	27450	13.66	20231020	0.12	N	006040	1000	464 억	811525	N	N	61	N	N
106	20231113	160210	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31100	-500	5	-1.58	350396950	11173	31.12	31700	31800	31100	41050	22150	31600	31361.07	1.75	-2840	33466	32532	32016	31082	30566	32275	30825	465	9450	1000	23380	50	1	46482665	14456	3.93	0.49	12	0.02	7908.00	63125.00	54000	20221212	-42.41	27450	20231020	13.30	53600	-41.98	20230206	27450	13.30	20231020	249000	-87.51	20221122	27450	13.30	20231020	0.12	N	006040	1000	464 억	813962	N	N	61	N	N
107	20231113	150211	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31150	-450	5	-1.42	316329950	10078	28.07	31700	31800	31100	41050	22150	31600	31388.17	1.75	-2633	33466	32532	32016	31082	30566	32275	30825	465	9450	1000	23380	50	1	46482665	14479	3.94	0.49	12	0.02	7908.00	63125.00	54000	20221212	-42.31	27450	20231020	13.48	53600	-41.88	20230206	27450	13.48	20231020	249000	-87.49	20221122	27450	13.48	20231020	0.12	N	006040	1000	464 억	813962	N	N	53	N	N
108	20231113	140210	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31150	-450	5	-1.42	301626000	9606	26.76	31700	31800	31100	41050	22150	31600	31399.75	1.75	-2590	33466	32532	32016	31082	30566	32275	30825	465	9450	1000	23380	50	1	46482665	14479	3.94	0.49	12	0.02	7908.00	63125.00	54000	20221212	-42.31	27450	20231020	13.48	53600	-41.88	20230206	27450	13.48	20231020	249000	-87.49	20221122	27450	13.48	20231020	0.12	N	006040	1000	464 억	813962	N	N	53	N	N
109	20231113	130209	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31250	-350	5	-1.11	265004800	8430	23.48	31700	31800	31100	41050	22150	31600	31435.92	1.75	-2514	33466	32532	32016	31082	30566	32275	30825	465	9450	1000	23380	50	1	46482665	14526	3.95	0.50	12	0.02	7908.00	63125.00	54000	20221212	-42.13	27450	20231020	13.84	53600	-41.70	20230206	27450	13.84	20231020	249000	-87.45	20221122	27450	13.84	20231020	0.12	N	006040	1000	464 억	813962	N	N	53	N	N
110	20231113	120209	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31150	-450	5	-1.42	212460750	6745	18.79	31700	31800	31150	41050	22150	31600	31499.00	1.75	-2225	33466	32532	32016	31082	30566	32275	30825	465	9450	1000	23380	50	1	46482665	14479	3.94	0.49	12	0.01	7908.00	63125.00	54000	20221212	-42.31	27450	20231020	13.48	53600	-41.88	20230206	27450	13.48	20231020	249000	-87.49	20221122	27450	13.48	20231020	0.12	N	006040	1000	464 억	813962	N	N	53	N	N
111	20231113	110208	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31550	-50	5	-0.16	109672150	3467	9.66	31700	31800	31550	41050	22150	31600	31633.16	1.75	-1727	33466	32532	32016	31082	30566	32275	30825	465	9450	1000	23380	50	1	46482665	14665	3.99	0.50	12	0.01	7908.00	63125.00	54000	20221212	-41.57	27450	20231020	14.94	53600	-41.14	20230206	27450	14.94	20231020	249000	-87.33	20221122	27450	14.94	20231020	0.12	N	006040	1000	464 억	813962	N	N	53	N	N
112	20231113	100209	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31600	0	3	0.00	61812200	1952	5.44	31700	31800	31550	41050	22150	31600	31666.09	1.75	-418	33466	32532	32016	31082	30566	32275	30825	465	9450	1000	23380	50	1	46482665	14689	4.00	0.50	12	0.00	7908.00	63125.00	54000	20221212	-41.48	27450	20231020	15.12	53600	-41.04	20230206	27450	15.12	20231020	249000	-87.31	20221122	27450	15.12	20231020	0.12	N	006040	1000	464 억	813962	N	N	53	N	N
113	20231113	090210	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31600	0	3	0.00	6999150	221	0.62	31700	31700	31600	41050	22150	31600	31670.36	1.75	-94	33466	32532	32016	31082	30566	32275	30825	465	9450	1000	23380	50	1	46482665	14689	4.00	0.50	12	0.00	7908.00	63125.00	54000	20221212	-41.48	27450	20231020	15.12	53600	-41.04	20230206	27450	15.12	20231020	249000	-87.31	20221122	27450	15.12	20231020	0.12	N	006040	1000	464 억	813962	N	N	53	N	N
114	20231110	160210	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31600	-950	5	-2.92	1146556650	35885	59.45	32400	32950	31500	42300	22800	32550	31950.92	1.78	-10768	33816	33182	32316	31682	30816	33500	32000	465	9750	1000	24080	50	1	46482665	14689	4.00	0.50	12	0.08	7908.00	63125.00	54000	20221212	-41.48	27450	20231020	15.12	53600	-41.04	20230206	27450	15.12	20231020	249000	-87.31	20221122	27450	15.12	20231020	0.12	N	006040	1000	464 억	825366	N	N	53	N	N
115	20231110	150212	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31800	-750	5	-2.30	1026217900	32081	53.14	32400	32950	31650	42300	22800	32550	31988.34	1.78	-8506	33816	33182	32316	31682	30816	33500	32000	465	9750	1000	24080	50	1	46482665	14781	4.02	0.50	12	0.07	7908.00	63125.00	54000	20221212	-41.11	27450	20231020	15.85	53600	-40.67	20230206	27450	15.85	20231020	249000	-87.23	20221122	27450	15.85	20231020	0.12	N	006040	1000	464 억	825366	N	N	47	N	N
116	20231110	140211	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31800	-750	5	-2.30	884361650	27612	45.74	32400	32950	31700	42300	22800	32550	32028.16	1.78	-7502	33816	33182	32316	31682	30816	33500	32000	465	9750	1000	24080	50	1	46482665	14781	4.02	0.50	12	0.06	7908.00	63125.00	54000	20221212	-41.11	27450	20231020	15.85	53600	-40.67	20230206	27450	15.85	20231020	249000	-87.23	20221122	27450	15.85	20231020	0.12	N	006040	1000	464 억	825366	N	N	47	N	N
117	20231110	130213	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31900	-650	5	-2.00	716736300	22338	37.00	32400	32950	31800	42300	22800	32550	32085.97	1.78	-5568	33816	33182	32316	31682	30816	33500	32000	465	9750	1000	24080	50	1	46482665	14828	4.03	0.51	12	0.05	7908.00	63125.00	54000	20221212	-40.93	27450	20231020	16.21	53600	-40.49	20230206	27450	16.21	20231020	249000	-87.19	20221122	27450	16.21	20231020	0.12	N	006040	1000	464 억	825366	N	N	47	N	N
118	20231110	120210	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32000	-550	5	-1.69	669315900	20852	34.54	32400	32950	31800	42300	22800	32550	32098.40	1.78	-4863	33816	33182	32316	31682	30816	33500	32000	465	9750	1000	24080	50	1	46482665	14874	4.05	0.51	12	0.04	7908.00	63125.00	54000	20221212	-40.74	27450	20231020	16.58	53600	-40.30	20230206	27450	16.58	20231020	249000	-87.15	20221122	27450	16.58	20231020	0.12	N	006040	1000	464 억	825366	N	N	47	N	N
119	20231110	110210	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31950	-600	5	-1.84	586442400	18256	30.24	32400	32950	31800	42300	22800	32550	32123.27	1.78	-4509	33816	33182	32316	31682	30816	33500	32000	465	9750	1000	24080	50	1	46482665	14851	4.04	0.51	12	0.04	7908.00	63125.00	54000	20221212	-40.83	27450	20231020	16.39	53600	-40.39	20230206	27450	16.39	20231020	249000	-87.17	20221122	27450	16.39	20231020	0.12	N	006040	1000	464 억	825366	N	N	47	N	N
120	20231110	100211	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32000	-550	5	-1.69	228712000	7117	11.79	32400	32950	31900	42300	22800	32550	32136.01	1.78	-2316	33816	33182	32316	31682	30816	33500	32000	465	9750	1000	24080	50	1	46482665	14874	4.05	0.51	12	0.02	7908.00	63125.00	54000	20221212	-40.74	27450	20231020	16.58	53600	-40.30	20230206	27450	16.58	20231020	249000	-87.15	20221122	27450	16.58	20231020	0.12	N	006040	1000	464 억	825366	N	N	47	N	N
121	20231110	090209	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32450	-100	5	-0.31	9812400	302	0.50	32400	32950	32400	42300	22800	32550	32491.39	1.78	-125	33816	33182	32316	31682	30816	33500	32000	465	9750	1000	24080	50	1	46482665	15084	4.10	0.51	12	0.00	7908.00	63125.00	54000	20221212	-39.91	27450	20231020	18.21	53600	-39.46	20230206	27450	18.21	20231020	249000	-86.97	20221122	27450	18.21	20231020	0.12	N	006040	1000	464 억	825366	N	N	47	N	N
122	20231109	160207	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32550	1100	2	3.50	1952812200	60349	414.48	31800	32950	31450	40850	22050	31450	32358.65	1.78	-1601	32150	31800	31550	31200	30950	31675	31075	465	9400	1000	23270	50	1	46482665	15130	4.12	0.52	12	0.13	7908.00	63125.00	54000	20221212	-39.72	27450	20231020	18.58	53600	-39.27	20230206	27450	18.58	20231020	249000	-86.93	20221122	27450	18.58	20231020	0.12	N	006040	1000	464 억	825343	N	N	47	N	N
123	20231109	150208	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32650	1200	2	3.82	1832145600	56647	389.06	31800	32950	31450	40850	22050	31450	32343.21	1.78	-627	32150	31800	31550	31200	30950	31675	31075	465	9400	1000	23270	50	1	46482665	15177	4.13	0.52	12	0.12	7908.00	63125.00	54000	20221212	-39.54	27450	20231020	18.94	53600	-39.09	20230206	27450	18.94	20231020	249000	-86.89	20221122	27450	18.94	20231020	0.12	N	006040	1000	464 억	825343	N	N	1	N	N
124	20231109	140207	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32500	1050	2	3.34	1128705300	35160	241.48	31800	32600	31450	40850	22050	31450	32101.97	1.78	2334	32150	31800	31550	31200	30950	31675	31075	465	9400	1000	23270	50	1	46482665	15107	4.11	0.51	12	0.08	7908.00	63125.00	54000	20221212	-39.81	27450	20231020	18.40	53600	-39.37	20230206	27450	18.40	20231020	249000	-86.95	20221122	27450	18.40	20231020	0.12	N	006040	1000	464 억	825343	N	N	1	N	N
125	20231109	130207	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32250	800	2	2.54	747442000	23392	160.66	31800	32350	31450	40850	22050	31450	31952.89	1.78	817	32150	31800	31550	31200	30950	31675	31075	465	9400	1000	23270	50	1	46482665	14991	4.08	0.51	12	0.05	7908.00	63125.00	54000	20221212	-40.28	27450	20231020	17.49	53600	-39.83	20230206	27450	17.49	20231020	249000	-87.05	20221122	27450	17.49	20231020	0.12	N	006040	1000	464 억	825343	N	N	1	N	N
126	20231109	120208	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	32100	650	2	2.07	645381050	20227	138.92	31800	32200	31450	40850	22050	31450	31906.91	1.78	1540	32150	31800	31550	31200	30950	31675	31075	465	9400	1000	23270	50	1	46482665	14921	4.06	0.51	12	0.04	7908.00	63125.00	54000	20221212	-40.56	27450	20231020	16.94	53600	-40.11	20230206	27450	16.94	20231020	249000	-87.11	20221122	27450	16.94	20231020	0.12	N	006040	1000	464 억	825343	N	N	1	N	N
127	20231109	110208	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31900	450	2	1.43	522911050	16404	112.66	31800	32200	31450	40850	22050	31450	31877.05	1.78	1183	32150	31800	31550	31200	30950	31675	31075	465	9400	1000	23270	50	1	46482665	14828	4.03	0.51	12	0.04	7908.00	63125.00	54000	20221212	-40.93	27450	20231020	16.21	53600	-40.49	20230206	27450	16.21	20231020	249000	-87.19	20221122	27450	16.21	20231020	0.12	N	006040	1000	464 억	825343	N	N	1	N	N
128	20231109	100207	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31700	250	2	0.79	217657500	6856	47.09	31800	32000	31450	40850	22050	31450	31747.01	1.78	617	32150	31800	31550	31200	30950	31675	31075	465	9400	1000	23270	50	1	46482665	14735	4.01	0.50	12	0.01	7908.00	63125.00	54000	20221212	-41.30	27450	20231020	15.48	53600	-40.86	20230206	27450	15.48	20231020	249000	-87.27	20221122	27450	15.48	20231020	0.12	N	006040	1000	464 억	825343	N	N	1	N	N
129	20231109	090206	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31500	50	2	0.16	40792050	1290	8.86	31800	31800	31450	40850	22050	31450	31621.74	1.78	-307	32150	31800	31550	31200	30950	31675	31075	465	9400	1000	23270	50	1	46482665	14642	3.98	0.50	12	0.00	7908.00	63125.00	54000	20221212	-41.67	27450	20231020	14.75	53600	-41.23	20230206	27450	14.75	20231020	249000	-87.35	20221122	27450	14.75	20231020	0.12	N	006040	1000	464 억	825343	N	N	1	N	N
130	20231108	160207	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31450	-200	5	-0.63	459307950	14560	48.78	31650	31900	31300	41100	22200	31650	31545.88	1.79	-8071	32550	32100	31500	31050	30450	31800	30750	465	9450	1000	23420	50	1	46482665	14619	3.98	0.50	12	0.03	7908.00	63125.00	54000	20221212	-41.76	27450	20231020	14.57	53600	-41.32	20230206	27450	14.57	20231020	249000	-87.37	20221122	27450	14.57	20231020	0.12	N	006040	1000	464 억	833518	N	N	1	N	N
131	20231108	150207	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31400	-250	5	-0.79	391402350	12406	41.56	31650	31900	31300	41100	22200	31650	31549.44	1.79	-6622	32550	32100	31500	31050	30450	31800	30750	465	9450	1000	23420	50	1	46482665	14596	3.97	0.50	12	0.03	7908.00	63125.00	54000	20221212	-41.85	27450	20231020	14.39	53600	-41.42	20230206	27450	14.39	20231020	249000	-87.39	20221122	27450	14.39	20231020	0.12	N	006040	1000	464 억	833518	N	N	0	N	N
132	20231108	140206	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31550	-100	5	-0.32	347670700	11012	36.89	31650	31900	31300	41100	22200	31650	31571.99	1.79	-5628	32550	32100	31500	31050	30450	31800	30750	465	9450	1000	23420	50	1	46482665	14665	3.99	0.50	12	0.02	7908.00	63125.00	54000	20221212	-41.57	27450	20231020	14.94	53600	-41.14	20230206	27450	14.94	20231020	249000	-87.33	20221122	27450	14.94	20231020	0.12	N	006040	1000	464 억	833518	N	N	0	N	N
133	20231108	130207	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31400	-250	5	-0.79	322700150	10218	34.23	31650	31900	31300	41100	22200	31650	31581.54	1.79	-5287	32550	32100	31500	31050	30450	31800	30750	465	9450	1000	23420	50	1	46482665	14596	3.97	0.50	12	0.02	7908.00	63125.00	54000	20221212	-41.85	27450	20231020	14.39	53600	-41.42	20230206	27450	14.39	20231020	249000	-87.39	20221122	27450	14.39	20231020	0.12	N	006040	1000	464 억	833518	N	N	0	N	N
134	20231108	120208	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31500	-150	5	-0.47	309340250	9793	32.81	31650	31900	31300	41100	22200	31650	31587.89	1.79	-5074	32550	32100	31500	31050	30450	31800	30750	465	9450	1000	23420	50	1	46482665	14642	3.98	0.50	12	0.02	7908.00	63125.00	54000	20221212	-41.67	27450	20231020	14.75	53600	-41.23	20230206	27450	14.75	20231020	249000	-87.35	20221122	27450	14.75	20231020	0.12	N	006040	1000	464 억	833518	N	N	0	N	N
135	20231108	110207	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31400	-250	5	-0.79	279600750	8847	29.64	31650	31900	31300	41100	22200	31650	31604.02	1.79	-4454	32550	32100	31500	31050	30450	31800	30750	465	9450	1000	23420	50	1	46482665	14596	3.97	0.50	12	0.02	7908.00	63125.00	54000	20221212	-41.85	27450	20231020	14.39	53600	-41.42	20230206	27450	14.39	20231020	249000	-87.39	20221122	27450	14.39	20231020	0.12	N	006040	1000	464 억	833518	N	N	0	N	N
136	20231108	100206	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31500	-150	5	-0.47	166933100	5263	17.63	31650	31900	31500	41100	22200	31650	31718.24	1.79	-3682	32550	32100	31500	31050	30450	31800	30750	465	9450	1000	23420	50	1	46482665	14642	3.98	0.50	12	0.01	7908.00	63125.00	54000	20221212	-41.67	27450	20231020	14.75	53600	-41.23	20230206	27450	14.75	20231020	249000	-87.35	20221122	27450	14.75	20231020	0.12	N	006040	1000	464 억	833518	N	N	0	N	N
137	20231108	090207	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31650	0	3	0.00	2786550	88	0.29	31650	31700	31650	41100	22200	31650	31665.34	1.79	-9	32550	32100	31500	31050	30450	31800	30750	465	9450	1000	23420	50	1	46482665	14712	4.00	0.50	12	0.00	7908.00	63125.00	54000	20221212	-41.39	27450	20231020	15.30	53600	-40.95	20230206	27450	15.30	20231020	249000	-87.29	20221122	27450	15.30	20231020	0.12	N	006040	1000	464 억	833518	N	N	0	N	N
138	20231107	160207	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31650	-250	5	-0.78	940043950	29782	61.79	31950	31950	30900	41450	22350	31900	31564.16	1.84	-10094	32666	32282	31516	31132	30366	32475	31325	465	9550	1000	23600	50	1	46482665	14712	4.00	0.50	12	0.06	7908.00	63125.00	54000	20221212	-41.39	27450	20231020	15.30	53600	-40.95	20230206	27450	15.30	20231020	249000	-87.29	20221122	27450	15.30	20231020	0.13	N	006040	1000	464 억	853837	N	N	0	N	N
139	20231107	150206	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31700	-200	5	-0.63	891214950	28240	58.59	31950	31950	30900	41450	22350	31900	31558.60	1.84	-9818	32666	32282	31516	31132	30366	32475	31325	465	9550	1000	23600	50	1	46482665	14735	4.01	0.50	12	0.06	7908.00	63125.00	54000	20221212	-41.30	27450	20231020	15.48	53600	-40.86	20230206	27450	15.48	20231020	249000	-87.27	20221122	27450	15.48	20231020	0.13	N	006040	1000	464 억	853837	N	N	0	N	N
140	20231107	140208	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31800	-100	5	-0.31	679229700	21579	44.77	31950	31950	30900	41450	22350	31900	31476.42	1.84	-7452	32666	32282	31516	31132	30366	32475	31325	465	9550	1000	23600	50	1	46482665	14781	4.02	0.50	12	0.05	7908.00	63125.00	54000	20221212	-41.11	27450	20231020	15.85	53600	-40.67	20230206	27450	15.85	20231020	249000	-87.23	20221122	27450	15.85	20231020	0.13	N	006040	1000	464 억	853837	N	N	0	N	N
141	20231107	130207	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30950	-950	5	-2.98	385837350	12282	25.48	31950	31950	30900	41450	22350	31900	31414.86	1.84	-5660	32666	32282	31516	31132	30366	32475	31325	465	9550	1000	23600	50	1	46482665	14386	3.91	0.49	12	0.03	7908.00	63125.00	54000	20221212	-42.69	27450	20231020	12.75	53600	-42.26	20230206	27450	12.75	20231020	249000	-87.57	20221122	27450	12.75	20231020	0.13	N	006040	1000	464 억	853837	N	N	0	N	N
142	20231107	120206	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31050	-850	5	-2.66	316087200	10030	20.81	31950	31950	31050	41450	22350	31900	31514.18	1.84	-4528	32666	32282	31516	31132	30366	32475	31325	465	9550	1000	23600	50	1	46482665	14433	3.93	0.49	12	0.02	7908.00	63125.00	54000	20221212	-42.50	27450	20231020	13.11	53600	-42.07	20230206	27450	13.11	20231020	249000	-87.53	20221122	27450	13.11	20231020	0.13	N	006040	1000	464 억	853837	N	N	0	N	N
143	20231107	110207	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31350	-550	5	-1.72	244999450	7753	16.09	31950	31950	31350	41450	22350	31900	31600.60	1.84	-2869	32666	32282	31516	31132	30366	32475	31325	465	9550	1000	23600	50	1	46482665	14572	3.96	0.50	12	0.02	7908.00	63125.00	54000	20221212	-41.94	27450	20231020	14.21	53600	-41.51	20230206	27450	14.21	20231020	249000	-87.41	20221122	27450	14.21	20231020	0.13	N	006040	1000	464 억	853837	N	N	0	N	N
144	20231107	100208	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31500	-400	5	-1.25	161388500	5095	10.57	31950	31950	31450	41450	22350	31900	31675.86	1.84	-1159	32666	32282	31516	31132	30366	32475	31325	465	9550	1000	23600	50	1	46482665	14642	3.98	0.50	12	0.01	7908.00	63125.00	54000	20221212	-41.67	27450	20231020	14.75	53600	-41.23	20230206	27450	14.75	20231020	249000	-87.35	20221122	27450	14.75	20231020	0.13	N	006040	1000	464 억	853837	N	N	0	N	N
145	20231107	090205	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31700	-200	5	-0.63	28265900	889	1.84	31950	31950	31550	41450	22350	31900	31795.16	1.84	-269	32666	32282	31516	31132	30366	32475	31325	465	9550	1000	23600	50	1	46482665	14735	4.01	0.50	12	0.00	7908.00	63125.00	54000	20221212	-41.30	27450	20231020	15.48	53600	-40.86	20230206	27450	15.48	20231020	249000	-87.27	20221122	27450	15.48	20231020	0.13	N	006040	1000	464 억	853837	N	N	0	N	N
146	20231106	160203	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31900	1400	2	4.59	1507391950	47974	230.32	30800	31900	30750	39650	21350	30500	31420.68	1.83	8594	31300	30900	30300	29900	29300	31100	30100	465	9150	1000	22570	50	1	46482665	14828	4.03	0.51	12	0.10	7908.00	63125.00	54000	20221212	-40.93	27450	20231020	16.21	53600	-40.49	20230206	27450	16.21	20231020	249000	-87.19	20221122	27450	16.21	20231020	0.12	N	006040	1000	464 억	849056	N	N	6	N	N
147	20231106	150204	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31700	1200	2	3.93	1316778300	41977	201.53	30800	31700	30750	39650	21350	30500	31369.04	1.83	8563	31300	30900	30300	29900	29300	31100	30100	465	9150	1000	22570	50	1	46482665	14735	4.01	0.50	12	0.09	7908.00	63125.00	54000	20221212	-41.30	27450	20231020	15.48	53600	-40.86	20230206	27450	15.48	20231020	249000	-87.27	20221122	27450	15.48	20231020	0.12	N	006040	1000	464 억	849056	N	N	6	N	N
148	20231106	140203	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31550	1050	2	3.44	944320600	30202	145.00	30800	31600	30750	39650	21350	30500	31266.82	1.83	8910	31300	30900	30300	29900	29300	31100	30100	465	9150	1000	22570	50	1	46482665	14665	3.99	0.50	12	0.06	7908.00	63125.00	54000	20221212	-41.57	27450	20231020	14.94	53600	-41.14	20230206	27450	14.94	20231020	249000	-87.33	20221122	27450	14.94	20231020	0.12	N	006040	1000	464 억	849056	N	N	6	N	N
149	20231106	130204	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31400	900	2	2.95	755375100	24200	116.18	30800	31500	30750	39650	21350	30500	31213.85	1.83	7724	31300	30900	30300	29900	29300	31100	30100	465	9150	1000	22570	50	1	46482665	14596	3.97	0.50	12	0.05	7908.00	63125.00	54000	20221212	-41.85	27450	20231020	14.39	53600	-41.42	20230206	27450	14.39	20231020	249000	-87.39	20221122	27450	14.39	20231020	0.12	N	006040	1000	464 억	849056	N	N	6	N	N
150	20231106	120204	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31200	700	2	2.30	637020150	20423	98.05	30800	31500	30750	39650	21350	30500	31191.31	1.83	6202	31300	30900	30300	29900	29300	31100	30100	465	9150	1000	22570	50	1	46482665	14503	3.95	0.49	12	0.04	7908.00	63125.00	54000	20221212	-42.22	27450	20231020	13.66	53600	-41.79	20230206	27450	13.66	20231020	249000	-87.47	20221122	27450	13.66	20231020	0.12	N	006040	1000	464 억	849056	N	N	6	N	N
151	20231106	110205	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31300	800	2	2.62	551131500	17670	84.83	30800	31500	30750	39650	21350	30500	31190.24	1.83	5669	31300	30900	30300	29900	29300	31100	30100	465	9150	1000	22570	50	1	46482665	14549	3.96	0.50	12	0.04	7908.00	63125.00	54000	20221212	-42.04	27450	20231020	14.03	53600	-41.60	20230206	27450	14.03	20231020	249000	-87.43	20221122	27450	14.03	20231020	0.12	N	006040	1000	464 억	849056	N	N	6	N	N
152	20231106	100158	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	31300	800	2	2.62	456156550	14623	70.21	30800	31500	30750	39650	21350	30500	31194.46	1.83	6221	31300	30900	30300	29900	29300	31100	30100	465	9150	1000	22570	50	1	46482665	14549	3.96	0.50	12	0.03	7908.00	63125.00	54000	20221212	-42.04	27450	20231020	14.03	53600	-41.60	20230206	27450	14.03	20231020	249000	-87.43	20221122	27450	14.03	20231020	0.12	N	006040	1000	464 억	849056	N	N	6	N	N
153	20231106	090205	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30750	250	2	0.82	31616850	1025	4.92	30800	30950	30750	39650	21350	30500	30845.71	1.83	-413	31300	30900	30300	29900	29300	31100	30100	465	9150	1000	22570	50	1	46482665	14293	3.89	0.49	12	0.00	7908.00	63125.00	54000	20221212	-43.06	27450	20231020	12.02	53600	-42.63	20230206	27450	12.02	20231020	249000	-87.65	20221122	27450	12.02	20231020	0.12	N	006040	1000	464 억	849056	N	N	6	N	N
154	20231103	160201	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30500	50	2	0.16	572778200	18933	81.72	30450	30700	29700	39550	21350	30450	30251.99	1.83	-4154	31350	30900	30450	30000	29550	30675	29775	465	9100	1000	22530	50	1	46482665	14177	3.86	0.48	12	0.04	7908.00	63125.00	54000	20221212	-43.52	27450	20231020	11.11	53600	-43.10	20230206	27450	11.11	20231020	249000	-87.75	20221122	27450	11.11	20231020	0.12	N	006040	1000	464 억	850942	N	N	6	N	N
155	20231103	150203	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30600	150	2	0.49	514802050	17037	73.54	30450	30700	29700	39550	21350	30450	30216.71	1.83	-3866	31350	30900	30450	30000	29550	30675	29775	465	9100	1000	22530	50	1	46482665	14224	3.87	0.48	12	0.04	7908.00	63125.00	54000	20221212	-43.33	27450	20231020	11.48	53600	-42.91	20230206	27450	11.48	20231020	249000	-87.71	20221122	27450	11.48	20231020	0.12	N	006040	1000	464 억	850942	N	N	6	N	N
156	20231103	140202	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30300	-150	5	-0.49	325311200	10821	46.71	30450	30450	29700	39550	21350	30450	30062.95	1.83	-3217	31350	30900	30450	30000	29550	30675	29775	465	9100	1000	22530	50	1	46482665	14084	3.83	0.48	12	0.02	7908.00	63125.00	54000	20221212	-43.89	27450	20231020	10.38	53600	-43.47	20230206	27450	10.38	20231020	249000	-87.83	20221122	27450	10.38	20231020	0.12	N	006040	1000	464 억	850942	N	N	6	N	N
157	20231103	130202	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30350	-100	5	-0.33	299753700	9974	43.05	30450	30450	29700	39550	21350	30450	30053.51	1.83	-3183	31350	30900	30450	30000	29550	30675	29775	465	9100	1000	22530	50	1	46482665	14107	3.84	0.48	12	0.02	7908.00	63125.00	54000	20221212	-43.80	27450	20231020	10.56	53600	-43.38	20230206	27450	10.56	20231020	249000	-87.81	20221122	27450	10.56	20231020	0.12	N	006040	1000	464 억	850942	N	N	6	N	N
158	20231103	120202	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30200	-250	5	-0.82	267933500	8921	38.51	30450	30450	29700	39550	21350	30450	30034.02	1.83	-3329	31350	30900	30450	30000	29550	30675	29775	465	9100	1000	22530	50	1	46482665	14038	3.82	0.48	12	0.02	7908.00	63125.00	54000	20221212	-44.07	27450	20231020	10.02	53600	-43.66	20230206	27450	10.02	20231020	249000	-87.87	20221122	27450	10.02	20231020	0.12	N	006040	1000	464 억	850942	N	N	6	N	N
159	20231103	110203	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30100	-350	5	-1.15	240708850	8018	34.61	30450	30450	29700	39550	21350	30450	30021.06	1.83	-3527	31350	30900	30450	30000	29550	30675	29775	465	9100	1000	22530	50	1	46482665	13991	3.81	0.48	12	0.02	7908.00	63125.00	54000	20221212	-44.26	27450	20231020	9.65	53600	-43.84	20230206	27450	9.65	20231020	249000	-87.91	20221122	27450	9.65	20231020	0.12	N	006040	1000	464 억	850942	N	N	6	N	N
160	20231103	100202	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	29800	-650	5	-2.13	192854800	6421	27.71	30450	30450	29700	39550	21350	30450	30035.01	1.83	-3971	31350	30900	30450	30000	29550	30675	29775	465	9100	1000	22530	50	1	46482665	13852	3.77	0.47	12	0.01	7908.00	63125.00	54000	20221212	-44.81	27450	20231020	8.56	53600	-44.40	20230206	27450	8.56	20231020	249000	-88.03	20221122	27450	8.56	20231020	0.12	N	006040	1000	464 억	850942	N	N	6	N	N
161	20231103	090202	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30350	-100	5	-0.33	7671050	253	1.09	30450	30450	29800	39550	21350	30450	30320.36	1.83	-120	31350	30900	30450	30000	29550	30675	29775	465	9100	1000	22530	50	1	46482665	14107	3.84	0.48	12	0.00	7908.00	63125.00	54000	20221212	-43.80	27450	20231020	10.56	53600	-43.38	20230206	27450	10.56	20231020	249000	-87.81	20221122	27450	10.56	20231020	0.12	N	006040	1000	464 억	850942	N	N	6	N	N
162	20231102	160201	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30450	-100	5	-0.33	704681250	23127	111.48	30900	30900	30000	39700	21400	30550	30470.10	1.85	-7825	31050	30800	30400	30150	29750	30925	30275	465	9150	1000	22600	50	1	46482665	14154	3.85	0.48	12	0.05	7908.00	63125.00	54000	20221212	-43.61	27450	20231020	10.93	53600	-43.19	20230206	27450	10.93	20231020	249000	-87.77	20221122	27450	10.93	20231020	0.13	N	006040	1000	464 억	861218	N	N	6	N	N
163	20231102	150203	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30350	-200	5	-0.65	637665150	20923	100.86	30900	30900	30000	39700	21400	30550	30476.76	1.85	-6477	31050	30800	30400	30150	29750	30925	30275	465	9150	1000	22600	50	1	46482665	14107	3.84	0.48	12	0.05	7908.00	63125.00	54000	20221212	-43.80	27450	20231020	10.56	53600	-43.38	20230206	27450	10.56	20231020	249000	-87.81	20221122	27450	10.56	20231020	0.13	N	006040	1000	464 억	861218	N	N	519	N	N
164	20231102	140201	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30250	-300	5	-0.98	554438250	18186	87.66	30900	30900	30000	39700	21400	30550	30487.09	1.85	-6290	31050	30800	30400	30150	29750	30925	30275	465	9150	1000	22600	50	1	46482665	14061	3.83	0.48	12	0.04	7908.00	63125.00	54000	20221212	-43.98	27450	20231020	10.20	53600	-43.56	20230206	27450	10.20	20231020	249000	-87.85	20221122	27450	10.20	20231020	0.13	N	006040	1000	464 억	861218	N	N	519	N	N
165	20231102	130202	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30100	-450	5	-1.47	462625950	15131	72.94	30900	30900	30050	39700	21400	30550	30574.71	1.85	-6269	31050	30800	30400	30150	29750	30925	30275	465	9150	1000	22600	50	1	46482665	13991	3.81	0.48	12	0.03	7908.00	63125.00	54000	20221212	-44.26	27450	20231020	9.65	53600	-43.84	20230206	27450	9.65	20231020	249000	-87.91	20221122	27450	9.65	20231020	0.13	N	006040	1000	464 억	861218	N	N	519	N	N
166	20231102	120200	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30250	-300	5	-0.98	429244400	14024	67.60	30900	30900	30250	39700	21400	30550	30607.84	1.85	-6410	31050	30800	30400	30150	29750	30925	30275	465	9150	1000	22600	50	1	46482665	14061	3.83	0.48	12	0.03	7908.00	63125.00	54000	20221212	-43.98	27450	20231020	10.20	53600	-43.56	20230206	27450	10.20	20231020	249000	-87.85	20221122	27450	10.20	20231020	0.13	N	006040	1000	464 억	861218	N	N	519	N	N
167	20231102	110158	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30500	-50	5	-0.16	377591100	12326	59.42	30900	30900	30400	39700	21400	30550	30633.71	1.85	-5535	31050	30800	30400	30150	29750	30925	30275	465	9150	1000	22600	50	1	46482665	14177	3.86	0.48	12	0.03	7908.00	63125.00	54000	20221212	-43.52	27450	20231020	11.11	53600	-43.10	20230206	27450	11.11	20231020	249000	-87.75	20221122	27450	11.11	20231020	0.13	N	006040	1000	464 억	861218	N	N	519	N	N
168	20231102	100201	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30500	-50	5	-0.16	172082250	5619	27.09	30900	30900	30400	39700	21400	30550	30625.07	1.85	-3117	31050	30800	30400	30150	29750	30925	30275	465	9150	1000	22600	50	1	46482665	14177	3.86	0.48	12	0.01	7908.00	63125.00	54000	20221212	-43.52	27450	20231020	11.11	53600	-43.10	20230206	27450	11.11	20231020	249000	-87.75	20221122	27450	11.11	20231020	0.13	N	006040	1000	464 억	861218	N	N	519	N	N
169	20231102	090202	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30700	150	2	0.49	3858000	125	0.60	30900	30900	30600	39700	21400	30550	30864.00	1.85	-21	31050	30800	30400	30150	29750	30925	30275	465	9150	1000	22600	50	1	46482665	14270	3.88	0.49	12	0.00	7908.00	63125.00	54000	20221212	-43.15	27450	20231020	11.84	53600	-42.72	20230206	27450	11.84	20231020	249000	-87.67	20221122	27450	11.84	20231020	0.13	N	006040	1000	464 억	861218	N	N	519	N	N
170	20231101	160200	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30550	700	2	2.35	625257300	20545	61.30	30100	30650	30000	38800	20900	29850	30432.78	1.86	-827	31016	30432	29716	29132	28416	30725	29425	465	8950	1000	22080	50	1	46482665	14200	3.86	0.48	12	0.04	7908.00	63125.00	54000	20221212	-43.43	27450	20231020	11.29	53600	-43.00	20230206	27450	11.29	20231020	249000	-87.73	20221122	27450	11.29	20231020	0.13	N	006040	1000	464 억	862638	N	N	519	N	N
171	20231101	150201	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30450	600	2	2.01	572584600	18818	56.15	30100	30650	30000	38800	20900	29850	30427.49	1.86	-898	31016	30432	29716	29132	28416	30725	29425	465	8950	1000	22080	50	1	46482665	14154	3.85	0.48	12	0.04	7908.00	63125.00	54000	20221212	-43.61	27450	20231020	10.93	53600	-43.19	20230206	27450	10.93	20231020	249000	-87.77	20221122	27450	10.93	20231020	0.13	N	006040	1000	464 억	862638	N	N	669	N	N
172	20231101	140159	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30500	650	2	2.18	415104850	13663	40.77	30100	30650	30000	38800	20900	29850	30381.68	1.86	-924	31016	30432	29716	29132	28416	30725	29425	465	8950	1000	22080	50	1	46482665	14177	3.86	0.48	12	0.03	7908.00	63125.00	54000	20221212	-43.52	27450	20231020	11.11	53600	-43.10	20230206	27450	11.11	20231020	249000	-87.75	20221122	27450	11.11	20231020	0.13	N	006040	1000	464 억	862638	N	N	669	N	N
173	20231101	130201	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30450	600	2	2.01	317520950	10467	31.23	30100	30500	30000	38800	20900	29850	30335.43	1.86	-1582	31016	30432	29716	29132	28416	30725	29425	465	8950	1000	22080	50	1	46482665	14154	3.85	0.48	12	0.02	7908.00	63125.00	54000	20221212	-43.61	27450	20231020	10.93	53600	-43.19	20230206	27450	10.93	20231020	249000	-87.77	20221122	27450	10.93	20231020	0.13	N	006040	1000	464 억	862638	N	N	669	N	N
174	20231101	120203	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30400	550	2	1.84	285647400	9420	28.11	30100	30500	30000	38800	20900	29850	30323.50	1.86	-1385	31016	30432	29716	29132	28416	30725	29425	465	8950	1000	22080	50	1	46482665	14131	3.84	0.48	12	0.02	7908.00	63125.00	54000	20221212	-43.70	27450	20231020	10.75	53600	-43.28	20230206	27450	10.75	20231020	249000	-87.79	20221122	27450	10.75	20231020	0.13	N	006040	1000	464 억	862638	N	N	669	N	N
175	20231101	110203	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30200	350	2	1.17	233315750	7695	22.96	30100	30500	30000	38800	20900	29850	30320.44	1.86	-1084	31016	30432	29716	29132	28416	30725	29425	465	8950	1000	22080	50	1	46482665	14038	3.82	0.48	12	0.02	7908.00	63125.00	54000	20221212	-44.07	27450	20231020	10.02	53600	-43.66	20230206	27450	10.02	20231020	249000	-87.87	20221122	27450	10.02	20231020	0.13	N	006040	1000	464 억	862638	N	N	669	N	N
176	20231101	100202	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30200	350	2	1.17	75597150	2503	7.47	30100	30400	30000	38800	20900	29850	30202.62	1.86	-764	31016	30432	29716	29132	28416	30725	29425	465	8950	1000	22080	50	1	46482665	14038	3.82	0.48	12	0.01	7908.00	63125.00	54000	20221212	-44.07	27450	20231020	10.02	53600	-43.66	20230206	27450	10.02	20231020	249000	-87.87	20221122	27450	10.02	20231020	0.13	N	006040	1000	464 억	862638	N	N	669	N	N
177	20231101	090202	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	30250	400	2	1.34	3137950	104	0.31	30100	30250	30100	38800	20900	29850	30172.60	1.86	-46	31016	30432	29716	29132	28416	30725	29425	465	8950	1000	22080	50	1	46482665	14061	3.83	0.48	12	0.00	7908.00	63125.00	54000	20221212	-43.98	27450	20231020	10.20	53600	-43.56	20230206	27450	10.20	20231020	249000	-87.85	20221122	27450	10.20	20231020	0.13	N	006040	1000	464 억	862638	N	N	669	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History