KissMeData/007540/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160233	57	100.00	KOSPI	금융업	N	N	N	N	N	47700	100	2	0.21	87050200	1830	70.17	47500	47850	47400	61800	33350	47600	47568.27	3.32	-241	48033	47816	47583	47366	47133	47700	47250	29	14200	1000	35220	50	1	2875800	1372	13.14	0.63	12	0.06	3629.00	75948.00	92100	20230616	-48.21	45400	20231024	5.07	92100	-48.21	20230616	45400	5.07	20231024	92100	-48.21	20230616	45400	5.07	20231024	1.99	N	007540	1000	28 억	95355	N	N	0	N	N
3	20231130	150233	57	100.00	KOSPI	금융업	N	N	N	N	N	47600	0	3	0.00	78557050	1652	63.34	47500	47850	47400	61800	33350	47600	47552.69	3.32	-229	48033	47816	47583	47366	47133	47700	47250	29	14200	1000	35220	50	1	2875800	1369	13.12	0.63	12	0.06	3629.00	75948.00	92100	20230616	-48.32	45400	20231024	4.85	92100	-48.32	20230616	45400	4.85	20231024	92100	-48.32	20230616	45400	4.85	20231024	1.99	N	007540	1000	28 억	95355	N	N	0	N	N
4	20231130	140233	57	100.00	KOSPI	금융업	N	N	N	N	N	47700	100	2	0.21	66063700	1389	53.26	47500	47850	47450	61800	33350	47600	47562.06	3.32	-146	48033	47816	47583	47366	47133	47700	47250	29	14200	1000	35220	50	1	2875800	1372	13.14	0.63	12	0.05	3629.00	75948.00	92100	20230616	-48.21	45400	20231024	5.07	92100	-48.21	20230616	45400	5.07	20231024	92100	-48.21	20230616	45400	5.07	20231024	1.99	N	007540	1000	28 억	95355	N	N	0	N	N
5	20231130	130232	57	100.00	KOSPI	금융업	N	N	N	N	N	47700	100	2	0.21	34123650	717	27.49	47500	47850	47500	61800	33350	47600	47592.26	3.32	-121	48033	47816	47583	47366	47133	47700	47250	29	14200	1000	35220	50	1	2875800	1372	13.14	0.63	12	0.02	3629.00	75948.00	92100	20230616	-48.21	45400	20231024	5.07	92100	-48.21	20230616	45400	5.07	20231024	92100	-48.21	20230616	45400	5.07	20231024	1.99	N	007540	1000	28 억	95355	N	N	0	N	N
6	20231130	120235	57	100.00	KOSPI	금융업	N	N	N	N	N	47600	0	3	0.00	29879450	628	24.08	47500	47850	47500	61800	33350	47600	47578.74	3.32	-102	48033	47816	47583	47366	47133	47700	47250	29	14200	1000	35220	50	1	2875800	1369	13.12	0.63	12	0.02	3629.00	75948.00	92100	20230616	-48.32	45400	20231024	4.85	92100	-48.32	20230616	45400	4.85	20231024	92100	-48.32	20230616	45400	4.85	20231024	1.99	N	007540	1000	28 억	95355	N	N	0	N	N
7	20231130	110234	57	100.00	KOSPI	금융업	N	N	N	N	N	47800	200	2	0.42	26878050	565	21.66	47500	47850	47500	61800	33350	47600	47571.77	3.32	-108	48033	47816	47583	47366	47133	47700	47250	29	14200	1000	35220	50	1	2875800	1375	13.17	0.63	12	0.02	3629.00	75948.00	92100	20230616	-48.10	45400	20231024	5.29	92100	-48.10	20230616	45400	5.29	20231024	92100	-48.10	20230616	45400	5.29	20231024	1.99	N	007540	1000	28 억	95355	N	N	0	N	N
8	20231130	100232	57	100.00	KOSPI	금융업	N	N	N	N	N	47850	250	2	0.53	14461150	304	11.66	47500	47850	47500	61800	33350	47600	47569.57	3.32	-89	48033	47816	47583	47366	47133	47700	47250	29	14200	1000	35220	50	1	2875800	1376	13.19	0.63	12	0.01	3629.00	75948.00	92100	20230616	-48.05	45400	20231024	5.40	92100	-48.05	20230616	45400	5.40	20231024	92100	-48.05	20230616	45400	5.40	20231024	1.99	N	007540	1000	28 억	95355	N	N	0	N	N
9	20231130	090233	57	100.00	KOSPI	금융업	N	N	N	N	N	47500	-100	5	-0.21	1947500	41	1.57	47500	47500	47500	61800	33350	47600	47500.00	3.32	0	48033	47816	47583	47366	47133	47700	47250	29	14200	1000	35220	50	1	2875800	1366	13.09	0.63	12	0.00	3629.00	75948.00	92100	20230616	-48.43	45400	20231024	4.63	92100	-48.43	20230616	45400	4.63	20231024	92100	-48.43	20230616	45400	4.63	20231024	1.99	N	007540	1000	28 억	95355	N	N	0	N	N
10	20231129	160232	57	100.00	KOSPI	금융업	N	N	N	N	N	47600	-100	5	-0.21	120053750	2523	69.62	47700	47800	47350	62000	33400	47700	47583.36	3.36	-1155	48666	48182	47916	47432	47166	48050	47300	29	14300	1000	35290	50	1	2875800	1369	13.12	0.63	12	0.09	3629.00	75948.00	92100	20230616	-48.32	45400	20231024	4.85	92100	-48.32	20230616	45400	4.85	20231024	92100	-48.32	20230616	45400	4.85	20231024	1.99	N	007540	1000	28 억	96509	N	N	0	N	N
11	20231129	150233	57	100.00	KOSPI	금융업	N	N	N	N	N	47500	-200	5	-0.42	106110650	2230	61.53	47700	47800	47350	62000	33400	47700	47583.25	3.36	-1131	48666	48182	47916	47432	47166	48050	47300	29	14300	1000	35290	50	1	2875800	1366	13.09	0.63	12	0.08	3629.00	75948.00	92100	20230616	-48.43	45400	20231024	4.63	92100	-48.43	20230616	45400	4.63	20231024	92100	-48.43	20230616	45400	4.63	20231024	1.99	N	007540	1000	28 억	96509	N	N	0	N	N
12	20231129	140233	57	100.00	KOSPI	금융업	N	N	N	N	N	47600	-100	5	-0.21	90093800	1893	52.24	47700	47800	47350	62000	33400	47700	47593.13	3.36	-962	48666	48182	47916	47432	47166	48050	47300	29	14300	1000	35290	50	1	2875800	1369	13.12	0.63	12	0.07	3629.00	75948.00	92100	20230616	-48.32	45400	20231024	4.85	92100	-48.32	20230616	45400	4.85	20231024	92100	-48.32	20230616	45400	4.85	20231024	1.99	N	007540	1000	28 억	96509	N	N	0	N	N
13	20231129	130234	57	100.00	KOSPI	금융업	N	N	N	N	N	47700	0	3	0.00	79951450	1680	46.36	47700	47800	47350	62000	33400	47700	47590.15	3.36	-848	48666	48182	47916	47432	47166	48050	47300	29	14300	1000	35290	50	1	2875800	1372	13.14	0.63	12	0.06	3629.00	75948.00	92100	20230616	-48.21	45400	20231024	5.07	92100	-48.21	20230616	45400	5.07	20231024	92100	-48.21	20230616	45400	5.07	20231024	1.99	N	007540	1000	28 억	96509	N	N	0	N	N
14	20231129	120233	57	100.00	KOSPI	금융업	N	N	N	N	N	47750	50	2	0.10	78520650	1650	45.53	47700	47800	47350	62000	33400	47700	47588.27	3.36	-842	48666	48182	47916	47432	47166	48050	47300	29	14300	1000	35290	50	1	2875800	1373	13.16	0.63	12	0.06	3629.00	75948.00	92100	20230616	-48.15	45400	20231024	5.18	92100	-48.15	20230616	45400	5.18	20231024	92100	-48.15	20230616	45400	5.18	20231024	1.99	N	007540	1000	28 억	96509	N	N	0	N	N
15	20231129	110232	57	100.00	KOSPI	금융업	N	N	N	N	N	47550	-150	5	-0.31	63715550	1339	36.95	47700	47800	47350	62000	33400	47700	47584.43	3.36	-710	48666	48182	47916	47432	47166	48050	47300	29	14300	1000	35290	50	1	2875800	1367	13.10	0.63	12	0.05	3629.00	75948.00	92100	20230616	-48.37	45400	20231024	4.74	92100	-48.37	20230616	45400	4.74	20231024	92100	-48.37	20230616	45400	4.74	20231024	1.99	N	007540	1000	28 억	96509	N	N	0	N	N
16	20231129	100231	57	100.00	KOSPI	금융업	N	N	N	N	N	47750	50	2	0.10	58293700	1225	33.80	47700	47800	47350	62000	33400	47700	47586.69	3.36	-692	48666	48182	47916	47432	47166	48050	47300	29	14300	1000	35290	50	1	2875800	1373	13.16	0.63	12	0.04	3629.00	75948.00	92100	20230616	-48.15	45400	20231024	5.18	92100	-48.15	20230616	45400	5.18	20231024	92100	-48.15	20230616	45400	5.18	20231024	1.99	N	007540	1000	28 억	96509	N	N	0	N	N
17	20231129	090231	57	100.00	KOSPI	금융업	N	N	N	N	N	47700	0	3	0.00	4388400	92	2.54	47700	47700	47700	62000	33400	47700	47700.00	3.36	39	48666	48182	47916	47432	47166	48050	47300	29	14300	1000	35290	50	1	2875800	1372	13.14	0.63	12	0.00	3629.00	75948.00	92100	20230616	-48.21	45400	20231024	5.07	92100	-48.21	20230616	45400	5.07	20231024	92100	-48.21	20230616	45400	5.07	20231024	1.99	N	007540	1000	28 억	96509	N	N	0	N	N
18	20231128	160233	57	100.00	KOSPI	금융업	N	N	N	N	N	47700	-500	5	-1.04	172380750	3590	167.84	48200	48400	47650	62600	33750	48200	48017.54	3.39	-1091	48833	48516	48283	47966	47733	48675	48125	29	14400	1000	35660	50	1	2875800	1372	13.14	0.63	12	0.12	3629.00	75948.00	92100	20230616	-48.21	45400	20231024	5.07	92100	-48.21	20230616	45400	5.07	20231024	92100	-48.21	20230616	45400	5.07	20231024	1.98	N	007540	1000	28 억	97538	N	N	0	N	N
19	20231128	150220	57	100.00	KOSPI	금융업	N	N	N	N	N	47750	-450	5	-0.93	156638650	3260	152.41	48200	48400	47650	62600	33750	48200	48048.67	3.39	-1045	48833	48516	48283	47966	47733	48675	48125	29	14400	1000	35660	50	1	2875800	1373	13.16	0.63	12	0.11	3629.00	75948.00	92100	20230616	-48.15	45400	20231024	5.18	92100	-48.15	20230616	45400	5.18	20231024	92100	-48.15	20230616	45400	5.18	20231024	1.98	N	007540	1000	28 억	97538	N	N	0	N	N
20	20231128	140231	57	100.00	KOSPI	금융업	N	N	N	N	N	47700	-500	5	-1.04	140838300	2929	136.93	48200	48400	47650	62600	33750	48200	48084.09	3.39	-936	48833	48516	48283	47966	47733	48675	48125	29	14400	1000	35660	50	1	2875800	1372	13.14	0.63	12	0.10	3629.00	75948.00	92100	20230616	-48.21	45400	20231024	5.07	92100	-48.21	20230616	45400	5.07	20231024	92100	-48.21	20230616	45400	5.07	20231024	1.98	N	007540	1000	28 억	97538	N	N	0	N	N
21	20231128	130231	57	100.00	KOSPI	금융업	N	N	N	N	N	48000	-200	5	-0.41	94530000	1962	91.73	48200	48400	48000	62600	33750	48200	48180.43	3.39	-434	48833	48516	48283	47966	47733	48675	48125	29	14400	1000	35660	50	1	2875800	1380	13.23	0.63	12	0.07	3629.00	75948.00	92100	20230616	-47.88	45400	20231024	5.73	92100	-47.88	20230616	45400	5.73	20231024	92100	-47.88	20230616	45400	5.73	20231024	1.98	N	007540	1000	28 억	97538	N	N	0	N	N
22	20231128	120231	57	100.00	KOSPI	금융업	N	N	N	N	N	48100	-100	5	-0.21	67457500	1399	65.40	48200	48400	48100	62600	33750	48200	48218.37	3.39	-9	48833	48516	48283	47966	47733	48675	48125	29	14400	1000	35660	50	1	2875800	1383	13.25	0.63	12	0.05	3629.00	75948.00	92100	20230616	-47.77	45400	20231024	5.95	92100	-47.77	20230616	45400	5.95	20231024	92100	-47.77	20230616	45400	5.95	20231024	1.98	N	007540	1000	28 억	97538	N	N	0	N	N
23	20231128	110231	57	100.00	KOSPI	금융업	N	N	N	N	N	48100	-100	5	-0.21	61478300	1275	59.61	48200	48400	48100	62600	33750	48200	48218.27	3.39	75	48833	48516	48283	47966	47733	48675	48125	29	14400	1000	35660	50	1	2875800	1383	13.25	0.63	12	0.04	3629.00	75948.00	92100	20230616	-47.77	45400	20231024	5.95	92100	-47.77	20230616	45400	5.95	20231024	92100	-47.77	20230616	45400	5.95	20231024	1.98	N	007540	1000	28 억	97538	N	N	0	N	N
24	20231128	100231	57	100.00	KOSPI	금융업	N	N	N	N	N	48250	50	2	0.10	18086500	375	17.53	48200	48350	48200	62600	33750	48200	48230.67	3.39	20	48833	48516	48283	47966	47733	48675	48125	29	14400	1000	35660	50	1	2875800	1388	13.30	0.64	12	0.01	3629.00	75948.00	92100	20230616	-47.61	45400	20231024	6.28	92100	-47.61	20230616	45400	6.28	20231024	92100	-47.61	20230616	45400	6.28	20231024	1.98	N	007540	1000	28 억	97538	N	N	0	N	N
25	20231128	090230	57	100.00	KOSPI	금융업	N	N	N	N	N	48200	0	3	0.00	1590600	33	1.54	48200	48200	48200	62600	33750	48200	48200.00	3.39	22	48833	48516	48283	47966	47733	48675	48125	29	14400	1000	35660	50	1	2875800	1386	13.28	0.63	12	0.00	3629.00	75948.00	92100	20230616	-47.67	45400	20231024	6.17	92100	-47.67	20230616	45400	6.17	20231024	92100	-47.67	20230616	45400	6.17	20231024	1.98	N	007540	1000	28 억	97538	N	N	0	N	N
26	20231127	160231	57	100.00	KOSPI	금융업	N	N	N	N	N	48200	-150	5	-0.31	100347400	2074	117.71	48050	48600	48050	62800	33850	48350	48385.30	3.40	-360	49016	48682	48416	48082	47816	48850	48250	29	14450	1000	35770	50	1	2875800	1386	13.28	0.63	12	0.07	3629.00	75948.00	92100	20230616	-47.67	45400	20231024	6.17	92100	-47.67	20230616	45400	6.17	20231024	92100	-47.67	20230616	45400	6.17	20231024	1.98	N	007540	1000	28 억	97877	N	N	0	N	N
27	20231127	150231	57	100.00	KOSPI	금융업	N	N	N	N	N	48300	-50	5	-0.10	84856150	1753	99.49	48050	48600	48050	62800	33850	48350	48406.25	3.40	-345	49016	48682	48416	48082	47816	48850	48250	29	14450	1000	35770	50	1	2875800	1389	13.31	0.64	12	0.06	3629.00	75948.00	92100	20230616	-47.56	45400	20231024	6.39	92100	-47.56	20230616	45400	6.39	20231024	92100	-47.56	20230616	45400	6.39	20231024	1.98	N	007540	1000	28 억	97877	N	N	0	N	N
28	20231127	140232	57	100.00	KOSPI	금융업	N	N	N	N	N	48400	50	2	0.10	76788200	1586	90.01	48050	48600	48050	62800	33850	48350	48416.27	3.40	-323	49016	48682	48416	48082	47816	48850	48250	29	14450	1000	35770	50	1	2875800	1392	13.34	0.64	12	0.06	3629.00	75948.00	92100	20230616	-47.45	45400	20231024	6.61	92100	-47.45	20230616	45400	6.61	20231024	92100	-47.45	20230616	45400	6.61	20231024	1.98	N	007540	1000	28 억	97877	N	N	0	N	N
29	20231127	130232	57	100.00	KOSPI	금융업	N	N	N	N	N	48400	50	2	0.10	63867000	1319	74.86	48050	48600	48050	62800	33850	48350	48420.77	3.40	-200	49016	48682	48416	48082	47816	48850	48250	29	14450	1000	35770	50	1	2875800	1392	13.34	0.64	12	0.05	3629.00	75948.00	92100	20230616	-47.45	45400	20231024	6.61	92100	-47.45	20230616	45400	6.61	20231024	92100	-47.45	20230616	45400	6.61	20231024	1.98	N	007540	1000	28 억	97877	N	N	0	N	N
30	20231127	120232	57	100.00	KOSPI	금융업	N	N	N	N	N	48550	200	2	0.41	40593600	839	47.62	48050	48550	48050	62800	33850	48350	48383.31	3.40	45	49016	48682	48416	48082	47816	48850	48250	29	14450	1000	35770	50	1	2875800	1396	13.38	0.64	12	0.03	3629.00	75948.00	92100	20230616	-47.29	45400	20231024	6.94	92100	-47.29	20230616	45400	6.94	20231024	92100	-47.29	20230616	45400	6.94	20231024	1.98	N	007540	1000	28 억	97877	N	N	0	N	N
31	20231127	110228	57	100.00	KOSPI	금융업	N	N	N	N	N	48400	50	2	0.10	22010950	456	25.88	48050	48550	48050	62800	33850	48350	48269.63	3.40	70	49016	48682	48416	48082	47816	48850	48250	29	14450	1000	35770	50	1	2875800	1392	13.34	0.64	12	0.02	3629.00	75948.00	92100	20230616	-47.45	45400	20231024	6.61	92100	-47.45	20230616	45400	6.61	20231024	92100	-47.45	20230616	45400	6.61	20231024	1.98	N	007540	1000	28 억	97877	N	N	0	N	N
32	20231127	100228	57	100.00	KOSPI	금융업	N	N	N	N	N	48350	0	3	0.00	11655500	242	13.73	48050	48450	48050	62800	33850	48350	48163.22	3.40	37	49016	48682	48416	48082	47816	48850	48250	29	14450	1000	35770	50	1	2875800	1390	13.32	0.64	12	0.01	3629.00	75948.00	92100	20230616	-47.50	45400	20231024	6.50	92100	-47.50	20230616	45400	6.50	20231024	92100	-47.50	20230616	45400	6.50	20231024	1.98	N	007540	1000	28 억	97877	N	N	0	N	N
33	20231127	090228	57	100.00	KOSPI	금융업	N	N	N	N	N	48100	-250	5	-0.52	1250300	26	1.48	48050	48100	48050	62800	33850	48350	48088.46	3.40	12	49016	48682	48416	48082	47816	48850	48250	29	14450	1000	35770	50	1	2875800	1383	13.25	0.63	12	0.00	3629.00	75948.00	92100	20230616	-47.77	45400	20231024	5.95	92100	-47.77	20230616	45400	5.95	20231024	92100	-47.77	20230616	45400	5.95	20231024	1.98	N	007540	1000	28 억	97877	N	N	0	N	N
34	20231124	160228	57	100.00	KOSPI	금융업	N	N	N	N	N	48350	-150	5	-0.31	84224750	1744	85.28	48300	48750	48150	63000	33950	48500	48293.88	3.40	-22	49133	48816	48583	48266	48033	48975	48425	29	14500	1000	35890	50	1	2875800	1390	13.32	0.64	12	0.06	3629.00	75948.00	92100	20230616	-47.50	45400	20231024	6.50	92100	-47.50	20230616	45400	6.50	20231024	92100	-47.50	20230616	45400	6.50	20231024	1.97	N	007540	1000	28 억	97900	N	N	0	N	N
35	20231124	150231	57	100.00	KOSPI	금융업	N	N	N	N	N	48300	-200	5	-0.41	77410550	1603	78.39	48300	48750	48150	63000	33950	48500	48291.05	3.40	26	49133	48816	48583	48266	48033	48975	48425	29	14500	1000	35890	50	1	2875800	1389	13.31	0.64	12	0.06	3629.00	75948.00	92100	20230616	-47.56	45400	20231024	6.39	92100	-47.56	20230616	45400	6.39	20231024	92100	-47.56	20230616	45400	6.39	20231024	1.97	N	007540	1000	28 억	97900	N	N	0	N	N
36	20231124	140230	57	100.00	KOSPI	금융업	N	N	N	N	N	48200	-300	5	-0.62	75481700	1563	76.43	48300	48750	48150	63000	33950	48500	48292.83	3.40	27	49133	48816	48583	48266	48033	48975	48425	29	14500	1000	35890	50	1	2875800	1386	13.28	0.63	12	0.05	3629.00	75948.00	92100	20230616	-47.67	45400	20231024	6.17	92100	-47.67	20230616	45400	6.17	20231024	92100	-47.67	20230616	45400	6.17	20231024	1.97	N	007540	1000	28 억	97900	N	N	0	N	N
37	20231124	130229	57	100.00	KOSPI	금융업	N	N	N	N	N	48500	0	3	0.00	47816200	990	48.41	48300	48750	48150	63000	33950	48500	48299.19	3.40	4	49133	48816	48583	48266	48033	48975	48425	29	14500	1000	35890	50	1	2875800	1395	13.36	0.64	12	0.03	3629.00	75948.00	92100	20230616	-47.34	45400	20231024	6.83	92100	-47.34	20230616	45400	6.83	20231024	92100	-47.34	20230616	45400	6.83	20231024	1.97	N	007540	1000	28 억	97900	N	N	0	N	N
38	20231124	120231	57	100.00	KOSPI	금융업	N	N	N	N	N	48250	-250	5	-0.52	41715700	864	42.25	48300	48750	48150	63000	33950	48500	48282.06	3.40	-27	49133	48816	48583	48266	48033	48975	48425	29	14500	1000	35890	50	1	2875800	1388	13.30	0.64	12	0.03	3629.00	75948.00	92100	20230616	-47.61	45400	20231024	6.28	92100	-47.61	20230616	45400	6.28	20231024	92100	-47.61	20230616	45400	6.28	20231024	1.97	N	007540	1000	28 억	97900	N	N	0	N	N
39	20231124	110230	57	100.00	KOSPI	금융업	N	N	N	N	N	48250	-250	5	-0.52	32152250	666	32.57	48300	48750	48150	63000	33950	48500	48276.65	3.40	-14	49133	48816	48583	48266	48033	48975	48425	29	14500	1000	35890	50	1	2875800	1388	13.30	0.64	12	0.02	3629.00	75948.00	92100	20230616	-47.61	45400	20231024	6.28	92100	-47.61	20230616	45400	6.28	20231024	92100	-47.61	20230616	45400	6.28	20231024	1.97	N	007540	1000	28 억	97900	N	N	0	N	N
40	20231124	100228	57	100.00	KOSPI	금융업	N	N	N	N	N	48450	-50	5	-0.10	20287800	420	20.54	48300	48750	48200	63000	33950	48500	48304.29	3.40	28	49133	48816	48583	48266	48033	48975	48425	29	14500	1000	35890	50	1	2875800	1393	13.35	0.64	12	0.01	3629.00	75948.00	92100	20230616	-47.39	45400	20231024	6.72	92100	-47.39	20230616	45400	6.72	20231024	92100	-47.39	20230616	45400	6.72	20231024	1.97	N	007540	1000	28 억	97900	N	N	0	N	N
41	20231124	090228	57	100.00	KOSPI	금융업	N	N	N	N	N	48300	-200	5	-0.41	676200	14	0.68	48300	48300	48300	63000	33950	48500	48300.00	3.40	0	49133	48816	48583	48266	48033	48975	48425	29	14500	1000	35890	50	1	2875800	1389	13.31	0.64	12	0.00	3629.00	75948.00	92100	20230616	-47.56	45400	20231024	6.39	92100	-47.56	20230616	45400	6.39	20231024	92100	-47.56	20230616	45400	6.39	20231024	1.97	N	007540	1000	28 억	97900	N	N	0	N	N
42	20231123	160226	57	100.00	KOSPI	금융업	N	N	N	N	N	48500	50	2	0.10	98827150	2035	104.73	48450	48900	48350	62900	33950	48450	48563.71	3.40	160	49416	48932	48466	47982	47516	49175	48225	29	14450	1000	35850	50	1	2875800	1395	13.36	0.64	12	0.07	3629.00	75948.00	92100	20230616	-47.34	45400	20231024	6.83	92100	-47.34	20230616	45400	6.83	20231024	92100	-47.34	20230616	45400	6.83	20231024	1.97	N	007540	1000	28 억	97788	N	N	0	N	N
43	20231123	150233	57	100.00	KOSPI	금융업	N	N	N	N	N	48550	100	2	0.21	97857500	2015	103.71	48450	48900	48350	62900	33950	48450	48564.52	3.40	166	49416	48932	48466	47982	47516	49175	48225	29	14450	1000	35850	50	1	2875800	1396	13.38	0.64	12	0.07	3629.00	75948.00	92100	20230616	-47.29	45400	20231024	6.94	92100	-47.29	20230616	45400	6.94	20231024	92100	-47.29	20230616	45400	6.94	20231024	1.97	N	007540	1000	28 억	97788	N	N	0	N	N
44	20231123	140231	57	100.00	KOSPI	금융업	N	N	N	N	N	48500	50	2	0.10	72480250	1491	76.74	48450	48900	48450	62900	33950	48450	48611.84	3.40	311	49416	48932	48466	47982	47516	49175	48225	29	14450	1000	35850	50	1	2875800	1395	13.36	0.64	12	0.05	3629.00	75948.00	92100	20230616	-47.34	45400	20231024	6.83	92100	-47.34	20230616	45400	6.83	20231024	92100	-47.34	20230616	45400	6.83	20231024	1.97	N	007540	1000	28 억	97788	N	N	0	N	N
45	20231123	130230	57	100.00	KOSPI	금융업	N	N	N	N	N	48600	150	2	0.31	66657150	1371	70.56	48450	48900	48450	62900	33950	48450	48619.37	3.40	402	49416	48932	48466	47982	47516	49175	48225	29	14450	1000	35850	50	1	2875800	1398	13.39	0.64	12	0.05	3629.00	75948.00	92100	20230616	-47.23	45400	20231024	7.05	92100	-47.23	20230616	45400	7.05	20231024	92100	-47.23	20230616	45400	7.05	20231024	1.97	N	007540	1000	28 억	97788	N	N	0	N	N
46	20231123	120229	57	100.00	KOSPI	금융업	N	N	N	N	N	48550	100	2	0.21	60348100	1241	63.87	48450	48900	48450	62900	33950	48450	48628.61	3.40	404	49416	48932	48466	47982	47516	49175	48225	29	14450	1000	35850	50	1	2875800	1396	13.38	0.64	12	0.04	3629.00	75948.00	92100	20230616	-47.29	45400	20231024	6.94	92100	-47.29	20230616	45400	6.94	20231024	92100	-47.29	20230616	45400	6.94	20231024	1.97	N	007540	1000	28 억	97788	N	N	0	N	N
47	20231123	110231	57	100.00	KOSPI	금융업	N	N	N	N	N	48500	50	2	0.10	53653050	1103	56.77	48450	48900	48450	62900	33950	48450	48642.84	3.40	397	49416	48932	48466	47982	47516	49175	48225	29	14450	1000	35850	50	1	2875800	1395	13.36	0.64	12	0.04	3629.00	75948.00	92100	20230616	-47.34	45400	20231024	6.83	92100	-47.34	20230616	45400	6.83	20231024	92100	-47.34	20230616	45400	6.83	20231024	1.97	N	007540	1000	28 억	97788	N	N	0	N	N
48	20231123	100229	57	100.00	KOSPI	금융업	N	N	N	N	N	48850	400	2	0.83	20755800	426	21.92	48450	48900	48450	62900	33950	48450	48722.54	3.40	-6	49416	48932	48466	47982	47516	49175	48225	29	14450	1000	35850	50	1	2875800	1405	13.46	0.64	12	0.01	3629.00	75948.00	92100	20230616	-46.96	45400	20231024	7.60	92100	-46.96	20230616	45400	7.60	20231024	92100	-46.96	20230616	45400	7.60	20231024	1.97	N	007540	1000	28 억	97788	N	N	0	N	N
49	20231123	090227	57	100.00	KOSPI	금융업	N	N	N	N	N	48450	0	3	0.00	290700	6	0.31	48450	48450	48450	62900	33950	48450	48450.00	3.40	0	49416	48932	48466	47982	47516	49175	48225	29	14450	1000	35850	50	1	2875800	1393	13.35	0.64	12	0.00	3629.00	75948.00	92100	20230616	-47.39	45400	20231024	6.72	92100	-47.39	20230616	45400	6.72	20231024	92100	-47.39	20230616	45400	6.72	20231024	1.97	N	007540	1000	28 억	97788	N	N	0	N	N
50	20231122	160223	57	100.00	KOSPI	금융업	N	N	N	N	N	48450	50	2	0.10	88715550	1837	68.37	48350	48950	48000	62900	33900	48400	48293.03	3.42	-503	49433	48916	48333	47816	47233	49175	48075	29	14500	1000	35810	50	1	2875800	1393	13.35	0.64	12	0.06	3629.00	75948.00	92100	20230616	-47.39	45400	20231024	6.72	92100	-47.39	20230616	45400	6.72	20231024	92100	-47.39	20230616	45400	6.72	20231024	1.98	N	007540	1000	28 억	98333	N	N	0	N	N
51	20231122	150228	57	100.00	KOSPI	금융업	N	N	N	N	N	48500	100	2	0.21	80814650	1674	62.30	48350	48950	48000	62900	33900	48400	48276.37	3.42	-501	49433	48916	48333	47816	47233	49175	48075	29	14500	1000	35810	50	1	2875800	1395	13.36	0.64	12	0.06	3629.00	75948.00	92100	20230616	-47.34	45400	20231024	6.83	92100	-47.34	20230616	45400	6.83	20231024	92100	-47.34	20230616	45400	6.83	20231024	1.98	N	007540	1000	28 억	98333	N	N	0	N	N
52	20231122	140223	57	100.00	KOSPI	금융업	N	N	N	N	N	48550	150	2	0.31	73008350	1513	56.31	48350	48950	48000	62900	33900	48400	48254.03	3.42	-512	49433	48916	48333	47816	47233	49175	48075	29	14500	1000	35810	50	1	2875800	1396	13.38	0.64	12	0.05	3629.00	75948.00	92100	20230616	-47.29	45400	20231024	6.94	92100	-47.29	20230616	45400	6.94	20231024	92100	-47.29	20230616	45400	6.94	20231024	1.98	N	007540	1000	28 억	98333	N	N	0	N	N
53	20231122	130233	57	100.00	KOSPI	금융업	N	N	N	N	N	48400	0	3	0.00	67967450	1409	52.44	48350	48950	48000	62900	33900	48400	48238.08	3.42	-569	49433	48916	48333	47816	47233	49175	48075	29	14500	1000	35810	50	1	2875800	1392	13.34	0.64	12	0.05	3629.00	75948.00	92100	20230616	-47.45	45400	20231024	6.61	92100	-47.45	20230616	45400	6.61	20231024	92100	-47.45	20230616	45400	6.61	20231024	1.98	N	007540	1000	28 억	98333	N	N	0	N	N
54	20231122	120231	57	100.00	KOSPI	금융업	N	N	N	N	N	48500	100	2	0.21	65249350	1353	50.35	48350	48950	48000	62900	33900	48400	48225.68	3.42	-562	49433	48916	48333	47816	47233	49175	48075	29	14500	1000	35810	50	1	2875800	1395	13.36	0.64	12	0.05	3629.00	75948.00	92100	20230616	-47.34	45400	20231024	6.83	92100	-47.34	20230616	45400	6.83	20231024	92100	-47.34	20230616	45400	6.83	20231024	1.98	N	007540	1000	28 억	98333	N	N	0	N	N
55	20231122	110238	57	100.00	KOSPI	금융업	N	N	N	N	N	48450	50	2	0.10	58762100	1219	45.37	48350	48950	48000	62900	33900	48400	48205.17	3.42	-595	49433	48916	48333	47816	47233	49175	48075	29	14500	1000	35810	50	1	2875800	1393	13.35	0.64	12	0.04	3629.00	75948.00	92100	20230616	-47.39	45400	20231024	6.72	92100	-47.39	20230616	45400	6.72	20231024	92100	-47.39	20230616	45400	6.72	20231024	1.98	N	007540	1000	28 억	98333	N	N	0	N	N
56	20231122	100233	57	100.00	KOSPI	금융업	N	N	N	N	N	48050	-350	5	-0.72	51529050	1069	39.78	48350	48950	48000	62900	33900	48400	48203.04	3.42	-589	49433	48916	48333	47816	47233	49175	48075	29	14500	1000	35810	50	1	2875800	1382	13.24	0.63	12	0.04	3629.00	75948.00	92100	20230616	-47.83	45400	20231024	5.84	92100	-47.83	20230616	45400	5.84	20231024	92100	-47.83	20230616	45400	5.84	20231024	1.98	N	007540	1000	28 억	98333	N	N	0	N	N
57	20231122	090225	57	100.00	KOSPI	금융업	N	N	N	N	N	48200	-200	5	-0.41	96550	2	0.07	48350	48350	48200	62900	33900	48400	48275.00	3.42	-1	49433	48916	48333	47816	47233	49175	48075	29	14500	1000	35810	50	1	2875800	1386	13.28	0.63	12	0.00	3629.00	75948.00	92100	20230616	-47.67	45400	20231024	6.17	92100	-47.67	20230616	45400	6.17	20231024	92100	-47.67	20230616	45400	6.17	20231024	1.98	N	007540	1000	28 억	98333	N	N	0	N	N
58	20231121	160226	57	100.00	KOSPI	금융업	N	N	N	N	N	48400	300	2	0.62	129237250	2675	113.35	48200	48850	47750	62500	33700	48100	48312.99	3.41	202	48700	48400	47850	47550	47000	48550	47700	29	14400	1000	35590	50	1	2875800	1392	13.34	0.64	12	0.09	3629.00	75948.00	92100	20230616	-47.45	45400	20231024	6.61	92100	-47.45	20230616	45400	6.61	20231024	92100	-47.45	20230616	45400	6.61	20231024	1.97	N	007540	1000	28 억	98174	N	N	2	N	N
59	20231121	150226	57	100.00	KOSPI	금융업	N	N	N	N	N	48500	400	2	0.83	122696550	2540	107.63	48200	48850	47750	62500	33700	48100	48305.73	3.41	205	48700	48400	47850	47550	47000	48550	47700	29	14400	1000	35590	50	1	2875800	1395	13.36	0.64	12	0.09	3629.00	75948.00	92100	20230616	-47.34	45400	20231024	6.83	92100	-47.34	20230616	45400	6.83	20231024	92100	-47.34	20230616	45400	6.83	20231024	1.97	N	007540	1000	28 억	98174	N	N	2	N	N
60	20231121	140222	57	100.00	KOSPI	금융업	N	N	N	N	N	48450	350	2	0.73	91818750	1902	80.59	48200	48850	47750	62500	33700	48100	48274.84	3.41	235	48700	48400	47850	47550	47000	48550	47700	29	14400	1000	35590	50	1	2875800	1393	13.35	0.64	12	0.07	3629.00	75948.00	92100	20230616	-47.39	45400	20231024	6.72	92100	-47.39	20230616	45400	6.72	20231024	92100	-47.39	20230616	45400	6.72	20231024	1.97	N	007540	1000	28 억	98174	N	N	2	N	N
61	20231121	130224	57	100.00	KOSPI	금융업	N	N	N	N	N	48350	250	2	0.52	90170350	1868	79.15	48200	48850	47750	62500	33700	48100	48271.07	3.41	220	48700	48400	47850	47550	47000	48550	47700	29	14400	1000	35590	50	1	2875800	1390	13.32	0.64	12	0.06	3629.00	75948.00	92100	20230616	-47.50	45400	20231024	6.50	92100	-47.50	20230616	45400	6.50	20231024	92100	-47.50	20230616	45400	6.50	20231024	1.97	N	007540	1000	28 억	98174	N	N	2	N	N
62	20231121	120223	57	100.00	KOSPI	금융업	N	N	N	N	N	48400	300	2	0.62	64444250	1338	56.69	48200	48450	47750	62500	33700	48100	48164.61	3.41	218	48700	48400	47850	47550	47000	48550	47700	29	14400	1000	35590	50	1	2875800	1392	13.34	0.64	12	0.05	3629.00	75948.00	92100	20230616	-47.45	45400	20231024	6.61	92100	-47.45	20230616	45400	6.61	20231024	92100	-47.45	20230616	45400	6.61	20231024	1.97	N	007540	1000	28 억	98174	N	N	2	N	N
63	20231121	110222	57	100.00	KOSPI	금융업	N	N	N	N	N	48400	300	2	0.62	55155350	1146	48.56	48200	48400	47750	62500	33700	48100	48128.58	3.41	129	48700	48400	47850	47550	47000	48550	47700	29	14400	1000	35590	50	1	2875800	1392	13.34	0.64	12	0.04	3629.00	75948.00	92100	20230616	-47.45	45400	20231024	6.61	92100	-47.45	20230616	45400	6.61	20231024	92100	-47.45	20230616	45400	6.61	20231024	1.97	N	007540	1000	28 억	98174	N	N	2	N	N
64	20231121	100220	57	100.00	KOSPI	금융업	N	N	N	N	N	48050	-50	5	-0.10	28614100	596	25.25	48200	48200	47750	62500	33700	48100	48010.23	3.41	90	48700	48400	47850	47550	47000	48550	47700	29	14400	1000	35590	50	1	2875800	1382	13.24	0.63	12	0.02	3629.00	75948.00	92100	20230616	-47.83	45400	20231024	5.84	92100	-47.83	20230616	45400	5.84	20231024	92100	-47.83	20230616	45400	5.84	20231024	1.97	N	007540	1000	28 억	98174	N	N	2	N	N
65	20231121	090221	57	100.00	KOSPI	금융업	N	N	N	N	N	48200	100	2	0.21	48200	1	0.04	48200	48200	48200	62500	33700	48100	48200.00	3.41	0	48700	48400	47850	47550	47000	48550	47700	29	14400	1000	35590	50	1	2875800	1386	13.28	0.63	12	0.00	3629.00	75948.00	92100	20230616	-47.67	45400	20231024	6.17	92100	-47.67	20230616	45400	6.17	20231024	92100	-47.67	20230616	45400	6.17	20231024	1.97	N	007540	1000	28 억	98174	N	N	2	N	N
66	20231120	160221	57	100.00	KOSPI	금융업	N	N	N	N	N	48100	800	2	1.69	111143250	2326	53.25	47300	48150	47300	61400	33150	47300	47782.59	3.36	1432	48700	48000	47600	46900	46500	47800	46700	29	14100	1000	35000	50	1	2875800	1383	13.25	0.63	12	0.08	3629.00	75948.00	92100	20230616	-47.77	45400	20231024	5.95	92100	-47.77	20230616	45400	5.95	20231024	92100	-47.77	20230616	45400	5.95	20231024	1.98	N	007540	1000	28 억	96742	N	N	2	N	N
67	20231120	150223	57	100.00	KOSPI	금융업	N	N	N	N	N	48050	750	2	1.59	92344250	1934	44.28	47300	48100	47300	61400	33150	47300	47747.80	3.36	1130	48700	48000	47600	46900	46500	47800	46700	29	14100	1000	35000	50	1	2875800	1382	13.24	0.63	12	0.07	3629.00	75948.00	92100	20230616	-47.83	45400	20231024	5.84	92100	-47.83	20230616	45400	5.84	20231024	92100	-47.83	20230616	45400	5.84	20231024	1.98	N	007540	1000	28 억	96742	N	N	0	N	N
68	20231120	140223	57	100.00	KOSPI	금융업	N	N	N	N	N	47900	600	2	1.27	86014650	1802	41.25	47300	48100	47300	61400	33150	47300	47732.88	3.36	1029	48700	48000	47600	46900	46500	47800	46700	29	14100	1000	35000	50	1	2875800	1378	13.20	0.63	12	0.06	3629.00	75948.00	92100	20230616	-47.99	45400	20231024	5.51	92100	-47.99	20230616	45400	5.51	20231024	92100	-47.99	20230616	45400	5.51	20231024	1.98	N	007540	1000	28 억	96742	N	N	0	N	N
69	20231120	130221	57	100.00	KOSPI	금융업	N	N	N	N	N	48000	700	2	1.48	79399200	1664	38.10	47300	48100	47300	61400	33150	47300	47715.87	3.36	956	48700	48000	47600	46900	46500	47800	46700	29	14100	1000	35000	50	1	2875800	1380	13.23	0.63	12	0.06	3629.00	75948.00	92100	20230616	-47.88	45400	20231024	5.73	92100	-47.88	20230616	45400	5.73	20231024	92100	-47.88	20230616	45400	5.73	20231024	1.98	N	007540	1000	28 억	96742	N	N	0	N	N
70	20231120	120221	57	100.00	KOSPI	금융업	N	N	N	N	N	47850	550	2	1.16	39696100	835	19.12	47300	47900	47300	61400	33150	47300	47540.24	3.36	270	48700	48000	47600	46900	46500	47800	46700	29	14100	1000	35000	50	1	2875800	1376	13.19	0.63	12	0.03	3629.00	75948.00	92100	20230616	-48.05	45400	20231024	5.40	92100	-48.05	20230616	45400	5.40	20231024	92100	-48.05	20230616	45400	5.40	20231024	1.98	N	007540	1000	28 억	96742	N	N	0	N	N
71	20231120	110221	57	100.00	KOSPI	금융업	N	N	N	N	N	47650	350	2	0.74	26474850	558	12.77	47300	47650	47300	61400	33150	47300	47445.97	3.36	129	48700	48000	47600	46900	46500	47800	46700	29	14100	1000	35000	50	1	2875800	1370	13.13	0.63	12	0.02	3629.00	75948.00	92100	20230616	-48.26	45400	20231024	4.96	92100	-48.26	20230616	45400	4.96	20231024	92100	-48.26	20230616	45400	4.96	20231024	1.98	N	007540	1000	28 억	96742	N	N	0	N	N
72	20231120	100221	57	100.00	KOSPI	금융업	N	N	N	N	N	47550	250	2	0.53	15534600	328	7.51	47300	47600	47300	61400	33150	47300	47361.59	3.36	-60	48700	48000	47600	46900	46500	47800	46700	29	14100	1000	35000	50	1	2875800	1367	13.10	0.63	12	0.01	3629.00	75948.00	92100	20230616	-48.37	45400	20231024	4.74	92100	-48.37	20230616	45400	4.74	20231024	92100	-48.37	20230616	45400	4.74	20231024	1.98	N	007540	1000	28 억	96742	N	N	0	N	N
73	20231120	090221	57	100.00	KOSPI	금융업	N	N	N	N	N	47300	0	3	0.00	3311000	70	1.60	47300	47300	47300	61400	33150	47300	47300.00	3.36	-63	48700	48000	47600	46900	46500	47800	46700	29	14100	1000	35000	50	1	2875800	1360	13.03	0.62	12	0.00	3629.00	75948.00	92100	20230616	-48.64	45400	20231024	4.19	92100	-48.64	20230616	45400	4.19	20231024	92100	-48.64	20230616	45400	4.19	20231024	1.98	N	007540	1000	28 억	96742	N	N	0	N	N
74	20231117	160225	57	100.00	KOSPI	금융업	N	N	N	N	N	47300	-850	5	-1.77	206152800	4336	254.01	48100	48300	47200	62500	33750	48150	47545.09	3.42	-1729	48850	48500	48250	47900	47650	48450	47850	29	14350	1000	35630	50	1	2875800	1360	13.03	0.62	12	0.15	3629.00	75948.00	92100	20230616	-48.64	45400	20231024	4.19	92100	-48.64	20230616	45400	4.19	20231024	92100	-48.64	20230616	45400	4.19	20231024	1.99	N	007540	1000	28 억	98478	N	N	0	N	N
75	20231117	150227	57	100.00	KOSPI	금융업	N	N	N	N	N	47250	-900	5	-1.87	193866200	4076	238.78	48100	48300	47250	62500	33750	48150	47562.86	3.42	-1696	48850	48500	48250	47900	47650	48450	47850	29	14350	1000	35630	50	1	2875800	1359	13.02	0.62	12	0.14	3629.00	75948.00	92100	20230616	-48.70	45400	20231024	4.07	92100	-48.70	20230616	45400	4.07	20231024	92100	-48.70	20230616	45400	4.07	20231024	1.99	N	007540	1000	28 억	98478	N	N	0	N	N
76	20231117	140226	57	100.00	KOSPI	금융업	N	N	N	N	N	47500	-650	5	-1.35	144236400	3028	177.39	48100	48300	47350	62500	33750	48150	47634.21	3.42	-1100	48850	48500	48250	47900	47650	48450	47850	29	14350	1000	35630	50	1	2875800	1366	13.09	0.63	12	0.11	3629.00	75948.00	92100	20230616	-48.43	45400	20231024	4.63	92100	-48.43	20230616	45400	4.63	20231024	92100	-48.43	20230616	45400	4.63	20231024	1.99	N	007540	1000	28 억	98478	N	N	0	N	N
77	20231117	130225	57	100.00	KOSPI	금융업	N	N	N	N	N	47750	-400	5	-0.83	101892750	2136	125.13	48100	48300	47500	62500	33750	48150	47702.60	3.42	-737	48850	48500	48250	47900	47650	48450	47850	29	14350	1000	35630	50	1	2875800	1373	13.16	0.63	12	0.07	3629.00	75948.00	92100	20230616	-48.15	45400	20231024	5.18	92100	-48.15	20230616	45400	5.18	20231024	92100	-48.15	20230616	45400	5.18	20231024	1.99	N	007540	1000	28 억	98478	N	N	0	N	N
78	20231117	120225	57	100.00	KOSPI	금융업	N	N	N	N	N	47550	-600	5	-1.25	93954050	1969	115.35	48100	48300	47500	62500	33750	48150	47716.63	3.42	-629	48850	48500	48250	47900	47650	48450	47850	29	14350	1000	35630	50	1	2875800	1367	13.10	0.63	12	0.07	3629.00	75948.00	92100	20230616	-48.37	45400	20231024	4.74	92100	-48.37	20230616	45400	4.74	20231024	92100	-48.37	20230616	45400	4.74	20231024	1.99	N	007540	1000	28 억	98478	N	N	0	N	N
79	20231117	110226	57	100.00	KOSPI	금융업	N	N	N	N	N	47650	-500	5	-1.04	64271400	1345	78.79	48100	48300	47550	62500	33750	48150	47785.43	3.42	-308	48850	48500	48250	47900	47650	48450	47850	29	14350	1000	35630	50	1	2875800	1370	13.13	0.63	12	0.05	3629.00	75948.00	92100	20230616	-48.26	45400	20231024	4.96	92100	-48.26	20230616	45400	4.96	20231024	92100	-48.26	20230616	45400	4.96	20231024	1.99	N	007540	1000	28 억	98478	N	N	0	N	N
80	20231117	100226	57	100.00	KOSPI	금융업	N	N	N	N	N	48000	-150	5	-0.31	44828500	937	54.89	48100	48300	47550	62500	33750	48150	47842.58	3.42	-70	48850	48500	48250	47900	47650	48450	47850	29	14350	1000	35630	50	1	2875800	1380	13.23	0.63	12	0.03	3629.00	75948.00	92100	20230616	-47.88	45400	20231024	5.73	92100	-47.88	20230616	45400	5.73	20231024	92100	-47.88	20230616	45400	5.73	20231024	1.99	N	007540	1000	28 억	98478	N	N	0	N	N
81	20231117	090225	57	100.00	KOSPI	금융업	N	N	N	N	N	48050	-100	5	-0.21	11342100	236	13.83	48100	48300	48050	62500	33750	48150	48059.75	3.42	176	48850	48500	48250	47900	47650	48450	47850	29	14350	1000	35630	50	1	2875800	1382	13.24	0.63	12	0.01	3629.00	75948.00	92100	20230616	-47.83	45400	20231024	5.84	92100	-47.83	20230616	45400	5.84	20231024	92100	-47.83	20230616	45400	5.84	20231024	1.99	N	007540	1000	28 억	98478	N	N	0	N	N
82	20231116	160225	57	100.00	KOSPI	금융업	N	N	N	N	N	48150	50	2	0.10	74476600	1543	40.40	48150	48600	48000	62500	33700	48100	48267.40	3.42	244	48866	48482	48216	47832	47566	48350	47700	29	14400	1000	35590	50	1	2875800	1385	13.27	0.63	12	0.05	3629.00	75948.00	92100	20230616	-47.72	45400	20231024	6.06	92100	-47.72	20230616	45400	6.06	20231024	92100	-47.72	20230616	45400	6.06	20231024	1.99	N	007540	1000	28 억	98214	N	N	0	N	N
83	20231116	150225	57	100.00	KOSPI	금융업	N	N	N	N	N	48300	200	2	0.42	66183050	1371	35.90	48150	48600	48000	62500	33700	48100	48273.56	3.42	227	48866	48482	48216	47832	47566	48350	47700	29	14400	1000	35590	50	1	2875800	1389	13.31	0.64	12	0.05	3629.00	75948.00	92100	20230616	-47.56	45400	20231024	6.39	92100	-47.56	20230616	45400	6.39	20231024	92100	-47.56	20230616	45400	6.39	20231024	1.99	N	007540	1000	28 억	98214	N	N	0	N	N
84	20231116	140223	57	100.00	KOSPI	금융업	N	N	N	N	N	48550	450	2	0.94	60728800	1258	32.94	48150	48600	48000	62500	33700	48100	48274.09	3.42	217	48866	48482	48216	47832	47566	48350	47700	29	14400	1000	35590	50	1	2875800	1396	13.38	0.64	12	0.04	3629.00	75948.00	92100	20230616	-47.29	45400	20231024	6.94	92100	-47.29	20230616	45400	6.94	20231024	92100	-47.29	20230616	45400	6.94	20231024	1.99	N	007540	1000	28 억	98214	N	N	0	N	N
85	20231116	130225	57	100.00	KOSPI	금융업	N	N	N	N	N	48450	350	2	0.73	55415750	1148	30.06	48150	48600	48000	62500	33700	48100	48271.56	3.42	181	48866	48482	48216	47832	47566	48350	47700	29	14400	1000	35590	50	1	2875800	1393	13.35	0.64	12	0.04	3629.00	75948.00	92100	20230616	-47.39	45400	20231024	6.72	92100	-47.39	20230616	45400	6.72	20231024	92100	-47.39	20230616	45400	6.72	20231024	1.99	N	007540	1000	28 억	98214	N	N	0	N	N
86	20231116	120225	57	100.00	KOSPI	금융업	N	N	N	N	N	48500	400	2	0.83	48016650	995	26.05	48150	48600	48000	62500	33700	48100	48257.94	3.42	141	48866	48482	48216	47832	47566	48350	47700	29	14400	1000	35590	50	1	2875800	1395	13.36	0.64	12	0.03	3629.00	75948.00	92100	20230616	-47.34	45400	20231024	6.83	92100	-47.34	20230616	45400	6.83	20231024	92100	-47.34	20230616	45400	6.83	20231024	1.99	N	007540	1000	28 억	98214	N	N	0	N	N
87	20231116	110224	57	100.00	KOSPI	금융업	N	N	N	N	N	48200	100	2	0.21	39403550	817	21.39	48150	48600	48000	62500	33700	48100	48229.56	3.42	112	48866	48482	48216	47832	47566	48350	47700	29	14400	1000	35590	50	1	2875800	1386	13.28	0.63	12	0.03	3629.00	75948.00	92100	20230616	-47.67	45400	20231024	6.17	92100	-47.67	20230616	45400	6.17	20231024	92100	-47.67	20230616	45400	6.17	20231024	1.99	N	007540	1000	28 억	98214	N	N	0	N	N
88	20231116	100222	57	100.00	KOSPI	금융업	N	N	N	N	N	48600	500	2	1.04	2122100	44	1.15	48150	48600	48150	62500	33700	48100	48229.55	3.42	1	48866	48482	48216	47832	47566	48350	47700	29	14400	1000	35590	50	1	2875800	1398	13.39	0.64	12	0.00	3629.00	75948.00	92100	20230616	-47.23	45400	20231024	7.05	92100	-47.23	20230616	45400	7.05	20231024	92100	-47.23	20230616	45400	7.05	20231024	1.99	N	007540	1000	28 억	98214	N	N	0	N	N
89	20231116	090221	57	100.00	KOSPI	금융업	N	N	N	N	N	48100	0	3	0.00	0	0	0.00	0	0	0	62500	33700	48100	0.00	3.42	0	48866	48482	48216	47832	47566	48350	47700	29	14400	1000	35590	50	1	2875800	1383	13.25	0.63	12	0.00	3629.00	75948.00	92100	20230616	-47.77	45400	20231024	5.95	92100	-47.77	20230616	45400	5.95	20231024	92100	-47.77	20230616	45400	5.95	20231024	1.99	N	007540	1000	28 억	98214	N	N	0	N	N
90	20231115	160215	57	100.00	KOSPI	금융업	N	N	N	N	N	48100	350	2	0.73	184031950	3817	96.07	48450	48600	47950	62000	33450	47750	48213.89	3.33	2152	49016	48382	47666	47032	46316	48700	47350	29	14250	1000	35330	50	1	2875800	1383	13.25	0.63	12	0.13	3629.00	75948.00	92100	20230616	-47.77	45400	20231024	5.95	92100	-47.77	20230616	45400	5.95	20231024	92100	-47.77	20230616	45400	5.95	20231024	1.99	N	007540	1000	28 억	95887	N	N	2	N	N
91	20231115	150226	57	100.00	KOSPI	금융업	N	N	N	N	N	48250	500	2	1.05	172847850	3585	90.23	48450	48600	47950	62000	33450	47750	48214.18	3.33	2128	49016	48382	47666	47032	46316	48700	47350	29	14250	1000	35330	50	1	2875800	1388	13.30	0.64	12	0.12	3629.00	75948.00	92100	20230616	-47.61	45400	20231024	6.28	92100	-47.61	20230616	45400	6.28	20231024	92100	-47.61	20230616	45400	6.28	20231024	1.99	N	007540	1000	28 억	95887	N	N	2	N	N
92	20231115	140227	57	100.00	KOSPI	금융업	N	N	N	N	N	48250	500	2	1.05	157200850	3261	82.08	48450	48600	47950	62000	33450	47750	48206.33	3.33	2022	49016	48382	47666	47032	46316	48700	47350	29	14250	1000	35330	50	1	2875800	1388	13.30	0.64	12	0.11	3629.00	75948.00	92100	20230616	-47.61	45400	20231024	6.28	92100	-47.61	20230616	45400	6.28	20231024	92100	-47.61	20230616	45400	6.28	20231024	1.99	N	007540	1000	28 억	95887	N	N	2	N	N
93	20231115	130227	57	100.00	KOSPI	금융업	N	N	N	N	N	48100	350	2	0.73	141603050	2937	73.92	48450	48600	47950	62000	33450	47750	48213.50	3.33	1790	49016	48382	47666	47032	46316	48700	47350	29	14250	1000	35330	50	1	2875800	1383	13.25	0.63	12	0.10	3629.00	75948.00	92100	20230616	-47.77	45400	20231024	5.95	92100	-47.77	20230616	45400	5.95	20231024	92100	-47.77	20230616	45400	5.95	20231024	1.99	N	007540	1000	28 억	95887	N	N	2	N	N
94	20231115	120228	57	100.00	KOSPI	금융업	N	N	N	N	N	48300	550	2	1.15	85278600	1766	44.45	48450	48600	47950	62000	33450	47750	48289.13	3.33	1035	49016	48382	47666	47032	46316	48700	47350	29	14250	1000	35330	50	1	2875800	1389	13.31	0.64	12	0.06	3629.00	75948.00	92100	20230616	-47.56	45400	20231024	6.39	92100	-47.56	20230616	45400	6.39	20231024	92100	-47.56	20230616	45400	6.39	20231024	1.99	N	007540	1000	28 억	95887	N	N	2	N	N
95	20231115	110230	57	100.00	KOSPI	금융업	N	N	N	N	N	48400	650	2	1.36	77392200	1603	40.35	48450	48600	47950	62000	33450	47750	48279.60	3.33	966	49016	48382	47666	47032	46316	48700	47350	29	14250	1000	35330	50	1	2875800	1392	13.34	0.64	12	0.06	3629.00	75948.00	92100	20230616	-47.45	45400	20231024	6.61	92100	-47.45	20230616	45400	6.61	20231024	92100	-47.45	20230616	45400	6.61	20231024	1.99	N	007540	1000	28 억	95887	N	N	2	N	N
96	20231115	100226	57	100.00	KOSPI	금융업	N	N	N	N	N	48500	750	2	1.57	62518000	1296	32.62	48450	48600	47950	62000	33450	47750	48239.20	3.33	917	49016	48382	47666	47032	46316	48700	47350	29	14250	1000	35330	50	1	2875800	1395	13.36	0.64	12	0.05	3629.00	75948.00	92100	20230616	-47.34	45400	20231024	6.83	92100	-47.34	20230616	45400	6.83	20231024	92100	-47.34	20230616	45400	6.83	20231024	1.99	N	007540	1000	28 억	95887	N	N	2	N	N
97	20231115	090225	57	100.00	KOSPI	금융업	N	N	N	N	N	47950	200	2	0.42	2639750	55	1.38	48450	48450	47950	62000	33450	47750	47995.45	3.33	50	49016	48382	47666	47032	46316	48700	47350	29	14250	1000	35330	50	1	2875800	1379	13.21	0.63	12	0.00	3629.00	75948.00	92100	20230616	-47.94	45400	20231024	5.62	92100	-47.94	20230616	45400	5.62	20231024	92100	-47.94	20230616	45400	5.62	20231024	1.99	N	007540	1000	28 억	95887	N	N	2	N	N
98	20231114	160225	57	100.00	KOSPI	금융업	N	N	N	N	N	47750	800	2	1.70	187751900	3932	117.90	47200	48300	46950	61000	32900	46950	47750.33	3.25	2259	47883	47416	47133	46666	46383	47275	46525	29	14050	1000	34740	50	1	2875800	1373	13.16	0.63	12	0.14	3629.00	75948.00	92100	20230616	-48.15	45400	20231024	5.18	92100	-48.15	20230616	45400	5.18	20231024	92100	-48.15	20230616	45400	5.18	20231024	1.99	N	007540	1000	28 억	93461	N	N	2	N	N
99	20231114	150224	57	100.00	KOSPI	금융업	N	N	N	N	N	48150	1200	2	2.56	171334050	3589	107.62	47200	48300	46950	61000	32900	46950	47739.32	3.25	2115	47883	47416	47133	46666	46383	47275	46525	29	14050	1000	34740	50	1	2875800	1385	13.27	0.63	12	0.12	3629.00	75948.00	92100	20230616	-47.72	45400	20231024	6.06	92100	-47.72	20230616	45400	6.06	20231024	92100	-47.72	20230616	45400	6.06	20231024	1.99	N	007540	1000	28 억	93461	N	N	2	N	N
100	20231114	140224	57	100.00	KOSPI	금융업	N	N	N	N	N	48000	1050	2	2.24	141768200	2975	89.21	47200	48150	46950	61000	32900	46950	47653.89	3.25	1745	47883	47416	47133	46666	46383	47275	46525	29	14050	1000	34740	50	1	2875800	1380	13.23	0.63	12	0.10	3629.00	75948.00	92100	20230616	-47.88	45400	20231024	5.73	92100	-47.88	20230616	45400	5.73	20231024	92100	-47.88	20230616	45400	5.73	20231024	1.99	N	007540	1000	28 억	93461	N	N	2	N	N
101	20231114	130226	57	100.00	KOSPI	금융업	N	N	N	N	N	48000	1050	2	2.24	116478600	2449	73.43	47200	48050	46950	61000	32900	46950	47562.45	3.25	1451	47883	47416	47133	46666	46383	47275	46525	29	14050	1000	34740	50	1	2875800	1380	13.23	0.63	12	0.09	3629.00	75948.00	92100	20230616	-47.88	45400	20231024	5.73	92100	-47.88	20230616	45400	5.73	20231024	92100	-47.88	20230616	45400	5.73	20231024	1.99	N	007540	1000	28 억	93461	N	N	2	N	N
102	20231114	120224	57	100.00	KOSPI	금융업	N	N	N	N	N	47900	950	2	2.02	82848800	1747	52.38	47200	47950	46950	61000	32900	46950	47424.28	3.25	766	47883	47416	47133	46666	46383	47275	46525	29	14050	1000	34740	50	1	2875800	1378	13.20	0.63	12	0.06	3629.00	75948.00	92100	20230616	-47.99	45400	20231024	5.51	92100	-47.99	20230616	45400	5.51	20231024	92100	-47.99	20230616	45400	5.51	20231024	1.99	N	007540	1000	28 억	93461	N	N	2	N	N
103	20231114	110227	57	100.00	KOSPI	금융업	N	N	N	N	N	47550	600	2	1.28	58355900	1234	37.00	47200	47650	46950	61000	32900	46950	47290.86	3.25	372	47883	47416	47133	46666	46383	47275	46525	29	14050	1000	34740	50	1	2875800	1367	13.10	0.63	12	0.04	3629.00	75948.00	92100	20230616	-48.37	45400	20231024	4.74	92100	-48.37	20230616	45400	4.74	20231024	92100	-48.37	20230616	45400	4.74	20231024	1.99	N	007540	1000	28 억	93461	N	N	2	N	N
104	20231114	100225	57	100.00	KOSPI	금융업	N	N	N	N	N	47250	300	2	0.64	31303950	663	19.88	47200	47450	46950	61000	32900	46950	47216.82	3.25	125	47883	47416	47133	46666	46383	47275	46525	29	14050	1000	34740	50	1	2875800	1359	13.02	0.62	12	0.02	3629.00	75948.00	92100	20230616	-48.70	45400	20231024	4.07	92100	-48.70	20230616	45400	4.07	20231024	92100	-48.70	20230616	45400	4.07	20231024	1.99	N	007540	1000	28 억	93461	N	N	2	N	N
105	20231114	090223	57	100.00	KOSPI	금융업	N	N	N	N	N	47150	200	2	0.43	8334050	176	5.28	47200	47450	47150	61000	32900	46950	47359.54	3.25	-58	47883	47416	47133	46666	46383	47275	46525	29	14050	1000	34740	50	1	2875800	1356	12.99	0.62	12	0.01	3629.00	75948.00	92100	20230616	-48.81	45400	20231024	3.85	92100	-48.81	20230616	45400	3.85	20231024	92100	-48.81	20230616	45400	3.85	20231024	1.99	N	007540	1000	28 억	93461	N	N	2	N	N
106	20231113	160222	57	100.00	KOSPI	금융업	N	N	N	N	N	46950	-350	5	-0.74	155431950	3299	70.01	47500	47600	46850	61400	33150	47300	47115.22	3.26	-240	49066	48182	47616	46732	46166	47900	46450	29	14100	1000	35000	50	1	2875800	1350	12.94	0.62	12	0.11	3629.00	75948.00	92100	20230616	-49.02	45400	20231024	3.41	92100	-49.02	20230616	45400	3.41	20231024	92100	-49.02	20230616	45400	3.41	20231024	2.00	N	007540	1000	28 억	93683	N	N	2	N	N
107	20231113	150223	57	100.00	KOSPI	금융업	N	N	N	N	N	47050	-250	5	-0.53	139794900	2966	62.95	47500	47600	46850	61400	33150	47300	47132.47	3.26	-219	49066	48182	47616	46732	46166	47900	46450	29	14100	1000	35000	50	1	2875800	1353	12.97	0.62	12	0.10	3629.00	75948.00	92100	20230616	-48.91	45400	20231024	3.63	92100	-48.91	20230616	45400	3.63	20231024	92100	-48.91	20230616	45400	3.63	20231024	2.00	N	007540	1000	28 억	93683	N	N	1	N	N
108	20231113	140222	57	100.00	KOSPI	금융업	N	N	N	N	N	46900	-400	5	-0.85	124452150	2639	56.01	47500	47600	46850	61400	33150	47300	47158.83	3.26	-215	49066	48182	47616	46732	46166	47900	46450	29	14100	1000	35000	50	1	2875800	1349	12.92	0.62	12	0.09	3629.00	75948.00	92100	20230616	-49.08	45400	20231024	3.30	92100	-49.08	20230616	45400	3.30	20231024	92100	-49.08	20230616	45400	3.30	20231024	2.00	N	007540	1000	28 억	93683	N	N	1	N	N
109	20231113	130221	57	100.00	KOSPI	금융업	N	N	N	N	N	47050	-250	5	-0.53	100903250	2137	45.35	47500	47600	46900	61400	33150	47300	47217.24	3.26	-301	49066	48182	47616	46732	46166	47900	46450	29	14100	1000	35000	50	1	2875800	1353	12.97	0.62	12	0.07	3629.00	75948.00	92100	20230616	-48.91	45400	20231024	3.63	92100	-48.91	20230616	45400	3.63	20231024	92100	-48.91	20230616	45400	3.63	20231024	2.00	N	007540	1000	28 억	93683	N	N	1	N	N
110	20231113	120221	57	100.00	KOSPI	금융업	N	N	N	N	N	47150	-150	5	-0.32	66130000	1398	29.67	47500	47600	47150	61400	33150	47300	47303.29	3.26	-158	49066	48182	47616	46732	46166	47900	46450	29	14100	1000	35000	50	1	2875800	1356	12.99	0.62	12	0.05	3629.00	75948.00	92100	20230616	-48.81	45400	20231024	3.85	92100	-48.81	20230616	45400	3.85	20231024	92100	-48.81	20230616	45400	3.85	20231024	2.00	N	007540	1000	28 억	93683	N	N	1	N	N
111	20231113	110220	57	100.00	KOSPI	금융업	N	N	N	N	N	47350	50	2	0.11	31296000	660	14.01	47500	47600	47150	61400	33150	47300	47418.18	3.26	-244	49066	48182	47616	46732	46166	47900	46450	29	14100	1000	35000	50	1	2875800	1362	13.05	0.62	12	0.02	3629.00	75948.00	92100	20230616	-48.59	45400	20231024	4.30	92100	-48.59	20230616	45400	4.30	20231024	92100	-48.59	20230616	45400	4.30	20231024	2.00	N	007540	1000	28 억	93683	N	N	1	N	N
112	20231113	100221	57	100.00	KOSPI	금융업	N	N	N	N	N	47500	200	2	0.42	18005700	379	8.04	47500	47600	47350	61400	33150	47300	47508.44	3.26	-133	49066	48182	47616	46732	46166	47900	46450	29	14100	1000	35000	50	1	2875800	1366	13.09	0.63	12	0.01	3629.00	75948.00	92100	20230616	-48.43	45400	20231024	4.63	92100	-48.43	20230616	45400	4.63	20231024	92100	-48.43	20230616	45400	4.63	20231024	2.00	N	007540	1000	28 억	93683	N	N	1	N	N
113	20231113	090222	57	100.00	KOSPI	금융업	N	N	N	N	N	47500	200	2	0.42	1900000	40	0.85	47500	47500	47500	61400	33150	47300	47500.00	3.26	1	49066	48182	47616	46732	46166	47900	46450	29	14100	1000	35000	50	1	2875800	1366	13.09	0.63	12	0.00	3629.00	75948.00	92100	20230616	-48.43	45400	20231024	4.63	92100	-48.43	20230616	45400	4.63	20231024	92100	-48.43	20230616	45400	4.63	20231024	2.00	N	007540	1000	28 억	93683	N	N	1	N	N
114	20231110	160222	57	100.00	KOSPI	금융업	N	N	N	N	N	47300	-700	5	-1.46	221918900	4685	154.98	48500	48500	47050	62400	33600	48000	47367.56	3.30	-950	49300	48650	48250	47600	47200	48450	47400	29	14400	1000	35520	50	1	2875800	1360	13.03	0.62	12	0.16	3629.00	75948.00	92100	20230616	-48.64	45400	20231024	4.19	92100	-48.64	20230616	45400	4.19	20231024	92100	-48.64	20230616	45400	4.19	20231024	2.01	N	007540	1000	28 억	94829	N	N	1	N	N
115	20231110	150224	57	100.00	KOSPI	금융업	N	N	N	N	N	47250	-750	5	-1.56	213073150	4498	148.79	48500	48500	47050	62400	33600	48000	47370.22	3.30	-862	49300	48650	48250	47600	47200	48450	47400	29	14400	1000	35520	50	1	2875800	1359	13.02	0.62	12	0.16	3629.00	75948.00	92100	20230616	-48.70	45400	20231024	4.07	92100	-48.70	20230616	45400	4.07	20231024	92100	-48.70	20230616	45400	4.07	20231024	2.01	N	007540	1000	28 억	94829	N	N	2	N	N
116	20231110	140223	57	100.00	KOSPI	금융업	N	N	N	N	N	47500	-500	5	-1.04	187550950	3958	130.93	48500	48500	47050	62400	33600	48000	47384.82	3.30	-815	49300	48650	48250	47600	47200	48450	47400	29	14400	1000	35520	50	1	2875800	1366	13.09	0.63	12	0.14	3629.00	75948.00	92100	20230616	-48.43	45400	20231024	4.63	92100	-48.43	20230616	45400	4.63	20231024	92100	-48.43	20230616	45400	4.63	20231024	2.01	N	007540	1000	28 억	94829	N	N	2	N	N
117	20231110	130225	57	100.00	KOSPI	금융업	N	N	N	N	N	47250	-750	5	-1.56	177000650	3735	123.55	48500	48500	47050	62400	33600	48000	47389.24	3.30	-738	49300	48650	48250	47600	47200	48450	47400	29	14400	1000	35520	50	1	2875800	1359	13.02	0.62	12	0.13	3629.00	75948.00	92100	20230616	-48.70	45400	20231024	4.07	92100	-48.70	20230616	45400	4.07	20231024	92100	-48.70	20230616	45400	4.07	20231024	2.01	N	007540	1000	28 억	94829	N	N	2	N	N
118	20231110	120222	57	100.00	KOSPI	금융업	N	N	N	N	N	47050	-950	5	-1.98	165825000	3498	115.71	48500	48500	47050	62400	33600	48000	47405.15	3.30	-660	49300	48650	48250	47600	47200	48450	47400	29	14400	1000	35520	50	1	2875800	1353	12.97	0.62	12	0.12	3629.00	75948.00	92100	20230616	-48.91	45400	20231024	3.63	92100	-48.91	20230616	45400	3.63	20231024	92100	-48.91	20230616	45400	3.63	20231024	2.01	N	007540	1000	28 억	94829	N	N	2	N	N
119	20231110	110222	57	100.00	KOSPI	금융업	N	N	N	N	N	47350	-650	5	-1.35	102604700	2158	71.39	48500	48500	47050	62400	33600	48000	47545.57	3.30	-623	49300	48650	48250	47600	47200	48450	47400	29	14400	1000	35520	50	1	2875800	1362	13.05	0.62	12	0.08	3629.00	75948.00	92100	20230616	-48.59	45400	20231024	4.30	92100	-48.59	20230616	45400	4.30	20231024	92100	-48.59	20230616	45400	4.30	20231024	2.01	N	007540	1000	28 억	94829	N	N	2	N	N
120	20231110	100224	57	100.00	KOSPI	금융업	N	N	N	N	N	47350	-650	5	-1.35	68820600	1444	47.77	48500	48500	47050	62400	33600	48000	47658.99	3.30	-526	49300	48650	48250	47600	47200	48450	47400	29	14400	1000	35520	50	1	2875800	1362	13.05	0.62	12	0.05	3629.00	75948.00	92100	20230616	-48.59	45400	20231024	4.30	92100	-48.59	20230616	45400	4.30	20231024	92100	-48.59	20230616	45400	4.30	20231024	2.01	N	007540	1000	28 억	94829	N	N	2	N	N
121	20231110	090221	57	100.00	KOSPI	금융업	N	N	N	N	N	48500	500	2	1.04	2472000	51	1.69	48500	48500	48500	62400	33600	48000	48500.00	3.30	0	49300	48650	48250	47600	47200	48450	47400	29	14400	1000	35520	50	1	2875800	1395	13.36	0.64	12	0.00	3629.00	75948.00	92100	20230616	-47.34	45400	20231024	6.83	92100	-47.34	20230616	45400	6.83	20231024	92100	-47.34	20230616	45400	6.83	20231024	2.01	N	007540	1000	28 억	94829	N	N	2	N	N
122	20231109	160218	57	100.00	KOSPI	금융업	N	N	N	N	N	48000	-600	5	-1.23	145741900	3023	121.02	48600	48900	47850	63100	34050	48600	48212.14	3.31	-77	49100	48850	48600	48350	48100	48975	48475	29	14500	1000	35960	50	1	2875800	1380	13.23	0.63	12	0.11	3629.00	75948.00	92100	20230616	-47.88	45400	20231024	5.73	92100	-47.88	20230616	45400	5.73	20231024	92100	-47.88	20230616	45400	5.73	20231024	1.99	N	007540	1000	28 억	95171	N	N	2	N	N
123	20231109	150220	57	100.00	KOSPI	금융업	N	N	N	N	N	48250	-350	5	-0.72	128208450	2658	106.41	48600	48900	47850	63100	34050	48600	48234.93	3.31	-70	49100	48850	48600	48350	48100	48975	48475	29	14500	1000	35960	50	1	2875800	1388	13.30	0.64	12	0.09	3629.00	75948.00	92100	20230616	-47.61	45400	20231024	6.28	92100	-47.61	20230616	45400	6.28	20231024	92100	-47.61	20230616	45400	6.28	20231024	1.99	N	007540	1000	28 억	95171	N	N	1	N	N
124	20231109	140218	57	100.00	KOSPI	금융업	N	N	N	N	N	48150	-450	5	-0.93	113805550	2359	94.44	48600	48900	47850	63100	34050	48600	48243.13	3.31	-124	49100	48850	48600	48350	48100	48975	48475	29	14500	1000	35960	50	1	2875800	1385	13.27	0.63	12	0.08	3629.00	75948.00	92100	20230616	-47.72	45400	20231024	6.06	92100	-47.72	20230616	45400	6.06	20231024	92100	-47.72	20230616	45400	6.06	20231024	1.99	N	007540	1000	28 억	95171	N	N	1	N	N
125	20231109	130219	57	100.00	KOSPI	금융업	N	N	N	N	N	48200	-400	5	-0.82	94915850	1967	78.74	48600	48900	47850	63100	34050	48600	48254.12	3.31	-180	49100	48850	48600	48350	48100	48975	48475	29	14500	1000	35960	50	1	2875800	1386	13.28	0.63	12	0.07	3629.00	75948.00	92100	20230616	-47.67	45400	20231024	6.17	92100	-47.67	20230616	45400	6.17	20231024	92100	-47.67	20230616	45400	6.17	20231024	1.99	N	007540	1000	28 억	95171	N	N	1	N	N
126	20231109	120219	57	100.00	KOSPI	금융업	N	N	N	N	N	48400	-200	5	-0.41	90723650	1880	75.26	48600	48900	47850	63100	34050	48600	48257.26	3.31	-163	49100	48850	48600	48350	48100	48975	48475	29	14500	1000	35960	50	1	2875800	1392	13.34	0.64	12	0.07	3629.00	75948.00	92100	20230616	-47.45	45400	20231024	6.61	92100	-47.45	20230616	45400	6.61	20231024	92100	-47.45	20230616	45400	6.61	20231024	1.99	N	007540	1000	28 억	95171	N	N	1	N	N
127	20231109	110219	57	100.00	KOSPI	금융업	N	N	N	N	N	48200	-400	5	-0.82	80500300	1668	66.77	48600	48900	47850	63100	34050	48600	48261.57	3.31	-184	49100	48850	48600	48350	48100	48975	48475	29	14500	1000	35960	50	1	2875800	1386	13.28	0.63	12	0.06	3629.00	75948.00	92100	20230616	-47.67	45400	20231024	6.17	92100	-47.67	20230616	45400	6.17	20231024	92100	-47.67	20230616	45400	6.17	20231024	1.99	N	007540	1000	28 억	95171	N	N	1	N	N
128	20231109	100218	57	100.00	KOSPI	금융업	N	N	N	N	N	48100	-500	5	-1.03	42414900	875	35.03	48600	48900	48050	63100	34050	48600	48474.17	3.31	-142	49100	48850	48600	48350	48100	48975	48475	29	14500	1000	35960	50	1	2875800	1383	13.25	0.63	12	0.03	3629.00	75948.00	92100	20230616	-47.77	45400	20231024	5.95	92100	-47.77	20230616	45400	5.95	20231024	92100	-47.77	20230616	45400	5.95	20231024	1.99	N	007540	1000	28 억	95171	N	N	1	N	N
129	20231109	090218	57	100.00	KOSPI	금융업	N	N	N	N	N	48500	-100	5	-0.21	6453800	133	5.32	48600	48600	48500	63100	34050	48600	48524.81	3.31	0	49100	48850	48600	48350	48100	48975	48475	29	14500	1000	35960	50	1	2875800	1395	13.36	0.64	12	0.00	3629.00	75948.00	92100	20230616	-47.34	45400	20231024	6.83	92100	-47.34	20230616	45400	6.83	20231024	92100	-47.34	20230616	45400	6.83	20231024	1.99	N	007540	1000	28 억	95171	N	N	1	N	N
130	20231108	160218	57	100.00	KOSPI	금융업	N	N	N	N	N	48600	50	2	0.10	121013950	2488	53.67	48550	48850	48350	63100	34000	48550	48639.05	3.31	-84	49816	49182	48666	48032	47516	48925	47775	29	14550	1000	35920	50	1	2875800	1398	13.39	0.64	12	0.09	3629.00	75948.00	92100	20230616	-47.23	45400	20231024	7.05	92100	-47.23	20230616	45400	7.05	20231024	92100	-47.23	20230616	45400	7.05	20231024	1.98	N	007540	1000	28 억	95286	N	N	1	N	N
131	20231108	150219	57	100.00	KOSPI	금융업	N	N	N	N	N	48600	50	2	0.10	107985600	2220	47.89	48550	48850	48350	63100	34000	48550	48642.16	3.31	-133	49816	49182	48666	48032	47516	48925	47775	29	14550	1000	35920	50	1	2875800	1398	13.39	0.64	12	0.08	3629.00	75948.00	92100	20230616	-47.23	45400	20231024	7.05	92100	-47.23	20230616	45400	7.05	20231024	92100	-47.23	20230616	45400	7.05	20231024	1.98	N	007540	1000	28 억	95286	N	N	0	N	N
132	20231108	140217	57	100.00	KOSPI	금융업	N	N	N	N	N	48650	100	2	0.21	82438100	1695	36.56	48550	48850	48350	63100	34000	48550	48636.05	3.31	-52	49816	49182	48666	48032	47516	48925	47775	29	14550	1000	35920	50	1	2875800	1399	13.41	0.64	12	0.06	3629.00	75948.00	92100	20230616	-47.18	45400	20231024	7.16	92100	-47.18	20230616	45400	7.16	20231024	92100	-47.18	20230616	45400	7.16	20231024	1.98	N	007540	1000	28 억	95286	N	N	0	N	N
133	20231108	130218	57	100.00	KOSPI	금융업	N	N	N	N	N	48650	100	2	0.21	67257450	1383	29.83	48550	48850	48350	63100	34000	48550	48631.56	3.31	-2	49816	49182	48666	48032	47516	48925	47775	29	14550	1000	35920	50	1	2875800	1399	13.41	0.64	12	0.05	3629.00	75948.00	92100	20230616	-47.18	45400	20231024	7.16	92100	-47.18	20230616	45400	7.16	20231024	92100	-47.18	20230616	45400	7.16	20231024	1.98	N	007540	1000	28 억	95286	N	N	0	N	N
134	20231108	120219	57	100.00	KOSPI	금융업	N	N	N	N	N	48800	250	2	0.51	50407250	1037	22.37	48550	48850	48350	63100	34000	48550	48608.73	3.31	-26	49816	49182	48666	48032	47516	48925	47775	29	14550	1000	35920	50	1	2875800	1403	13.45	0.64	12	0.04	3629.00	75948.00	92100	20230616	-47.01	45400	20231024	7.49	92100	-47.01	20230616	45400	7.49	20231024	92100	-47.01	20230616	45400	7.49	20231024	1.98	N	007540	1000	28 억	95286	N	N	0	N	N
135	20231108	110219	57	100.00	KOSPI	금융업	N	N	N	N	N	48500	-50	5	-0.10	29773100	613	13.22	48550	48750	48350	63100	34000	48550	48569.49	3.31	-149	49816	49182	48666	48032	47516	48925	47775	29	14550	1000	35920	50	1	2875800	1395	13.36	0.64	12	0.02	3629.00	75948.00	92100	20230616	-47.34	45400	20231024	6.83	92100	-47.34	20230616	45400	6.83	20231024	92100	-47.34	20230616	45400	6.83	20231024	1.98	N	007540	1000	28 억	95286	N	N	0	N	N
136	20231108	100217	57	100.00	KOSPI	금융업	N	N	N	N	N	48450	-100	5	-0.21	23706700	488	10.53	48550	48750	48350	63100	34000	48550	48579.30	3.31	-149	49816	49182	48666	48032	47516	48925	47775	29	14550	1000	35920	50	1	2875800	1393	13.35	0.64	12	0.02	3629.00	75948.00	92100	20230616	-47.39	45400	20231024	6.72	92100	-47.39	20230616	45400	6.72	20231024	92100	-47.39	20230616	45400	6.72	20231024	1.98	N	007540	1000	28 억	95286	N	N	0	N	N
137	20231108	090218	57	100.00	KOSPI	금융업	N	N	N	N	N	48550	0	3	0.00	1407950	29	0.63	48550	48550	48550	63100	34000	48550	48550.00	3.31	0	49816	49182	48666	48032	47516	48925	47775	29	14550	1000	35920	50	1	2875800	1396	13.38	0.64	12	0.00	3629.00	75948.00	92100	20230616	-47.29	45400	20231024	6.94	92100	-47.29	20230616	45400	6.94	20231024	92100	-47.29	20230616	45400	6.94	20231024	1.98	N	007540	1000	28 억	95286	N	N	0	N	N
138	20231107	160218	57	100.00	KOSPI	금융업	N	N	N	N	N	48550	-350	5	-0.72	222187700	4562	80.83	49000	49300	48150	63500	34250	48900	48704.01	3.39	-2100	50233	49566	49033	48366	47833	49300	48100	29	14600	1000	36180	50	1	2875800	1396	13.38	0.64	12	0.16	3629.00	75948.00	92100	20230616	-47.29	45400	20231024	6.94	92100	-47.29	20230616	45400	6.94	20231024	92100	-47.29	20230616	45400	6.94	20231024	1.98	N	007540	1000	28 억	97394	N	N	0	N	N
139	20231107	150218	57	100.00	KOSPI	금융업	N	N	N	N	N	48400	-500	5	-1.02	213213050	4377	77.55	49000	49300	48150	63500	34250	48900	48712.14	3.39	-2136	50233	49566	49033	48366	47833	49300	48100	29	14600	1000	36180	50	1	2875800	1392	13.34	0.64	12	0.15	3629.00	75948.00	92100	20230616	-47.45	45400	20231024	6.61	92100	-47.45	20230616	45400	6.61	20231024	92100	-47.45	20230616	45400	6.61	20231024	1.98	N	007540	1000	28 억	97394	N	N	0	N	N
140	20231107	140219	57	100.00	KOSPI	금융업	N	N	N	N	N	48400	-500	5	-1.02	207077250	4250	75.30	49000	49300	48150	63500	34250	48900	48724.06	3.39	-2137	50233	49566	49033	48366	47833	49300	48100	29	14600	1000	36180	50	1	2875800	1392	13.34	0.64	12	0.15	3629.00	75948.00	92100	20230616	-47.45	45400	20231024	6.61	92100	-47.45	20230616	45400	6.61	20231024	92100	-47.45	20230616	45400	6.61	20231024	1.98	N	007540	1000	28 억	97394	N	N	0	N	N
141	20231107	130218	57	100.00	KOSPI	금융업	N	N	N	N	N	48250	-650	5	-1.33	197694650	4056	71.86	49000	49300	48150	63500	34250	48900	48741.28	3.39	-2189	50233	49566	49033	48366	47833	49300	48100	29	14600	1000	36180	50	1	2875800	1388	13.30	0.64	12	0.14	3629.00	75948.00	92100	20230616	-47.61	45400	20231024	6.28	92100	-47.61	20230616	45400	6.28	20231024	92100	-47.61	20230616	45400	6.28	20231024	1.98	N	007540	1000	28 억	97394	N	N	0	N	N
142	20231107	120218	57	100.00	KOSPI	금융업	N	N	N	N	N	48500	-400	5	-0.82	164618100	3372	59.74	49000	49300	48500	63500	34250	48900	48819.13	3.39	-1765	50233	49566	49033	48366	47833	49300	48100	29	14600	1000	36180	50	1	2875800	1395	13.36	0.64	12	0.12	3629.00	75948.00	92100	20230616	-47.34	45400	20231024	6.83	92100	-47.34	20230616	45400	6.83	20231024	92100	-47.34	20230616	45400	6.83	20231024	1.98	N	007540	1000	28 억	97394	N	N	0	N	N
143	20231107	110218	57	100.00	KOSPI	금융업	N	N	N	N	N	48850	-50	5	-0.10	93159950	1904	33.73	49000	49300	48750	63500	34250	48900	48928.55	3.39	-517	50233	49566	49033	48366	47833	49300	48100	29	14600	1000	36180	50	1	2875800	1405	13.46	0.64	12	0.07	3629.00	75948.00	92100	20230616	-46.96	45400	20231024	7.60	92100	-46.96	20230616	45400	7.60	20231024	92100	-46.96	20230616	45400	7.60	20231024	1.98	N	007540	1000	28 억	97394	N	N	0	N	N
144	20231107	100220	57	100.00	KOSPI	금융업	N	N	N	N	N	48900	0	3	0.00	71738950	1466	25.97	49000	49300	48750	63500	34250	48900	48935.16	3.39	-676	50233	49566	49033	48366	47833	49300	48100	29	14600	1000	36180	50	1	2875800	1406	13.47	0.64	12	0.05	3629.00	75948.00	92100	20230616	-46.91	45400	20231024	7.71	92100	-46.91	20230616	45400	7.71	20231024	92100	-46.91	20230616	45400	7.71	20231024	1.98	N	007540	1000	28 억	97394	N	N	0	N	N
145	20231107	090215	57	100.00	KOSPI	금융업	N	N	N	N	N	49000	100	2	0.20	1617000	33	0.58	49000	49000	49000	63500	34250	48900	49000.00	3.39	-33	50233	49566	49033	48366	47833	49300	48100	29	14600	1000	36180	50	1	2875800	1409	13.50	0.65	12	0.00	3629.00	75948.00	92100	20230616	-46.80	45400	20231024	7.93	92100	-46.80	20230616	45400	7.93	20231024	92100	-46.80	20230616	45400	7.93	20231024	1.98	N	007540	1000	28 억	97394	N	N	0	N	N
146	20231106	160213	57	100.00	KOSPI	금융업	N	N	N	N	N	48900	150	2	0.31	266477600	5459	128.87	48950	49700	48500	63300	34150	48750	48814.36	3.38	9	49883	49316	48633	48066	47383	49600	48350	29	14550	1000	36070	50	1	2875800	1406	13.47	0.64	12	0.19	3629.00	75948.00	92100	20230616	-46.91	45400	20231024	7.71	92100	-46.91	20230616	45400	7.71	20231024	92100	-46.91	20230616	45400	7.71	20231024	1.98	N	007540	1000	28 억	97310	N	N	0	N	N
147	20231106	150215	57	100.00	KOSPI	금융업	N	N	N	N	N	48900	150	2	0.31	237623900	4869	114.94	48950	49700	48500	63300	34150	48750	48803.43	3.38	-202	49883	49316	48633	48066	47383	49600	48350	29	14550	1000	36070	50	1	2875800	1406	13.47	0.64	12	0.17	3629.00	75948.00	92100	20230616	-46.91	45400	20231024	7.71	92100	-46.91	20230616	45400	7.71	20231024	92100	-46.91	20230616	45400	7.71	20231024	1.98	N	007540	1000	28 억	97310	N	N	0	N	N
148	20231106	140213	57	100.00	KOSPI	금융업	N	N	N	N	N	48750	0	3	0.00	223367950	4577	108.05	48950	49700	48500	63300	34150	48750	48802.26	3.38	-290	49883	49316	48633	48066	47383	49600	48350	29	14550	1000	36070	50	1	2875800	1402	13.43	0.64	12	0.16	3629.00	75948.00	92100	20230616	-47.07	45400	20231024	7.38	92100	-47.07	20230616	45400	7.38	20231024	92100	-47.07	20230616	45400	7.38	20231024	1.98	N	007540	1000	28 억	97310	N	N	0	N	N
149	20231106	130215	57	100.00	KOSPI	금융업	N	N	N	N	N	48900	150	2	0.31	190477550	3904	92.16	48950	49700	48500	63300	34150	48750	48790.36	3.38	-336	49883	49316	48633	48066	47383	49600	48350	29	14550	1000	36070	50	1	2875800	1406	13.47	0.64	12	0.14	3629.00	75948.00	92100	20230616	-46.91	45400	20231024	7.71	92100	-46.91	20230616	45400	7.71	20231024	92100	-46.91	20230616	45400	7.71	20231024	1.98	N	007540	1000	28 억	97310	N	N	0	N	N
150	20231106	120215	57	100.00	KOSPI	금융업	N	N	N	N	N	48750	0	3	0.00	173502950	3556	83.95	48950	49700	48500	63300	34150	48750	48791.61	3.38	-385	49883	49316	48633	48066	47383	49600	48350	29	14550	1000	36070	50	1	2875800	1402	13.43	0.64	12	0.12	3629.00	75948.00	92100	20230616	-47.07	45400	20231024	7.38	92100	-47.07	20230616	45400	7.38	20231024	92100	-47.07	20230616	45400	7.38	20231024	1.98	N	007540	1000	28 억	97310	N	N	0	N	N
151	20231106	110216	57	100.00	KOSPI	금융업	N	N	N	N	N	48800	50	2	0.10	122459050	2507	59.18	48950	49700	48500	63300	34150	48750	48846.85	3.38	-451	49883	49316	48633	48066	47383	49600	48350	29	14550	1000	36070	50	1	2875800	1403	13.45	0.64	12	0.09	3629.00	75948.00	92100	20230616	-47.01	45400	20231024	7.49	92100	-47.01	20230616	45400	7.49	20231024	92100	-47.01	20230616	45400	7.49	20231024	1.98	N	007540	1000	28 억	97310	N	N	0	N	N
152	20231106	100207	57	100.00	KOSPI	금융업	N	N	N	N	N	49000	250	2	0.51	63988350	1312	30.97	48950	49700	48500	63300	34150	48750	48771.61	3.38	-642	49883	49316	48633	48066	47383	49600	48350	29	14550	1000	36070	50	1	2875800	1409	13.50	0.65	12	0.05	3629.00	75948.00	92100	20230616	-46.80	45400	20231024	7.93	92100	-46.80	20230616	45400	7.93	20231024	92100	-46.80	20230616	45400	7.93	20231024	1.98	N	007540	1000	28 억	97310	N	N	0	N	N
153	20231106	090216	57	100.00	KOSPI	금융업	N	N	N	N	N	48950	200	2	0.41	783200	16	0.38	48950	48950	48950	63300	34150	48750	48950.00	3.38	11	49883	49316	48633	48066	47383	49600	48350	29	14550	1000	36070	50	1	2875800	1408	13.49	0.64	12	0.00	3629.00	75948.00	92100	20230616	-46.85	45400	20231024	7.82	92100	-46.85	20230616	45400	7.82	20231024	92100	-46.85	20230616	45400	7.82	20231024	1.98	N	007540	1000	28 억	97310	N	N	0	N	N
154	20231103	160211	57	100.00	KOSPI	금융업	N	N	N	N	N	48750	200	2	0.41	204556000	4205	53.98	48700	49200	47950	63100	34000	48550	48645.90	3.35	1085	49716	49132	48316	47732	46916	49425	48025	29	14550	1000	35920	50	1	2875800	1402	13.43	0.64	12	0.15	3629.00	75948.00	92100	20230616	-47.07	45400	20231024	7.38	92100	-47.07	20230616	45400	7.38	20231024	92100	-47.07	20230616	45400	7.38	20231024	2.00	N	007540	1000	28 억	96322	N	N	0	N	N
155	20231103	150213	57	100.00	KOSPI	금융업	N	N	N	N	N	48900	350	2	0.72	187440500	3854	49.47	48700	49200	47950	63100	34000	48550	48635.31	3.35	1064	49716	49132	48316	47732	46916	49425	48025	29	14550	1000	35920	50	1	2875800	1406	13.47	0.64	12	0.13	3629.00	75948.00	92100	20230616	-46.91	45400	20231024	7.71	92100	-46.91	20230616	45400	7.71	20231024	92100	-46.91	20230616	45400	7.71	20231024	2.00	N	007540	1000	28 억	96322	N	N	0	N	N
156	20231103	140213	57	100.00	KOSPI	금융업	N	N	N	N	N	49000	450	2	0.93	179163850	3685	47.30	48700	49200	47950	63100	34000	48550	48619.77	3.35	1024	49716	49132	48316	47732	46916	49425	48025	29	14550	1000	35920	50	1	2875800	1409	13.50	0.65	12	0.13	3629.00	75948.00	92100	20230616	-46.80	45400	20231024	7.93	92100	-46.80	20230616	45400	7.93	20231024	92100	-46.80	20230616	45400	7.93	20231024	2.00	N	007540	1000	28 억	96322	N	N	0	N	N
157	20231103	130213	57	100.00	KOSPI	금융업	N	N	N	N	N	49050	500	2	1.03	165763650	3411	43.79	48700	49200	47950	63100	34000	48550	48596.79	3.35	1054	49716	49132	48316	47732	46916	49425	48025	29	14550	1000	35920	50	1	2875800	1411	13.52	0.65	12	0.12	3629.00	75948.00	92100	20230616	-46.74	45400	20231024	8.04	92100	-46.74	20230616	45400	8.04	20231024	92100	-46.74	20230616	45400	8.04	20231024	2.00	N	007540	1000	28 억	96322	N	N	0	N	N
158	20231103	120213	57	100.00	KOSPI	금융업	N	N	N	N	N	48900	350	2	0.72	130634550	2692	34.56	48700	48950	47950	63100	34000	48550	48526.95	3.35	736	49716	49132	48316	47732	46916	49425	48025	29	14550	1000	35920	50	1	2875800	1406	13.47	0.64	12	0.09	3629.00	75948.00	92100	20230616	-46.91	45400	20231024	7.71	92100	-46.91	20230616	45400	7.71	20231024	92100	-46.91	20230616	45400	7.71	20231024	2.00	N	007540	1000	28 억	96322	N	N	0	N	N
159	20231103	110214	57	100.00	KOSPI	금융업	N	N	N	N	N	48700	150	2	0.31	82943450	1715	22.02	48700	48750	47950	63100	34000	48550	48363.53	3.35	32	49716	49132	48316	47732	46916	49425	48025	29	14550	1000	35920	50	1	2875800	1401	13.42	0.64	12	0.06	3629.00	75948.00	92100	20230616	-47.12	45400	20231024	7.27	92100	-47.12	20230616	45400	7.27	20231024	92100	-47.12	20230616	45400	7.27	20231024	2.00	N	007540	1000	28 억	96322	N	N	0	N	N
160	20231103	100212	57	100.00	KOSPI	금융업	N	N	N	N	N	48050	-500	5	-1.03	64488850	1332	17.10	48700	48750	48000	63100	34000	48550	48415.05	3.35	-105	49716	49132	48316	47732	46916	49425	48025	29	14550	1000	35920	50	1	2875800	1382	13.24	0.63	12	0.05	3629.00	75948.00	92100	20230616	-47.83	45400	20231024	5.84	92100	-47.83	20230616	45400	5.84	20231024	92100	-47.83	20230616	45400	5.84	20231024	2.00	N	007540	1000	28 억	96322	N	N	0	N	N
161	20231103	090212	57	100.00	KOSPI	금융업	N	N	N	N	N	48700	150	2	0.31	194800	4	0.05	48700	48700	48700	63100	34000	48550	48700.00	3.35	-4	49716	49132	48316	47732	46916	49425	48025	29	14550	1000	35920	50	1	2875800	1401	13.42	0.64	12	0.00	3629.00	75948.00	92100	20230616	-47.12	45400	20231024	7.27	92100	-47.12	20230616	45400	7.27	20231024	92100	-47.12	20230616	45400	7.27	20231024	2.00	N	007540	1000	28 억	96322	N	N	0	N	N
162	20231102	160212	57	100.00	KOSPI	금융업	N	N	N	N	N	48550	1050	2	2.21	375844650	7775	175.27	47500	48900	47500	61700	33250	47500	48339.74	3.25	2748	48533	48016	47483	46966	46433	48275	47225	29	14200	1000	35150	50	1	2875800	1396	13.38	0.64	12	0.27	3629.00	75948.00	92100	20230616	-47.29	45400	20231024	6.94	92100	-47.29	20230616	45400	6.94	20231024	92100	-47.29	20230616	45400	6.94	20231024	2.02	N	007540	1000	28 억	93416	N	N	0	N	N
163	20231102	150214	57	100.00	KOSPI	금융업	N	N	N	N	N	48550	1050	2	2.21	362975950	7510	169.30	47500	48900	47500	61700	33250	47500	48332.35	3.25	2677	48533	48016	47483	46966	46433	48275	47225	29	14200	1000	35150	50	1	2875800	1396	13.38	0.64	12	0.26	3629.00	75948.00	92100	20230616	-47.29	45400	20231024	6.94	92100	-47.29	20230616	45400	6.94	20231024	92100	-47.29	20230616	45400	6.94	20231024	2.02	N	007540	1000	28 억	93416	N	N	0	N	N
164	20231102	140212	57	100.00	KOSPI	금융업	N	N	N	N	N	48400	900	2	1.89	336314900	6959	156.88	47500	48900	47500	61700	33250	47500	48328.05	3.25	2299	48533	48016	47483	46966	46433	48275	47225	29	14200	1000	35150	50	1	2875800	1392	13.34	0.64	12	0.24	3629.00	75948.00	92100	20230616	-47.45	45400	20231024	6.61	92100	-47.45	20230616	45400	6.61	20231024	92100	-47.45	20230616	45400	6.61	20231024	2.02	N	007540	1000	28 억	93416	N	N	0	N	N
165	20231102	130212	57	100.00	KOSPI	금융업	N	N	N	N	N	48550	1050	2	2.21	315556450	6530	147.20	47500	48900	47500	61700	33250	47500	48324.11	3.25	2252	48533	48016	47483	46966	46433	48275	47225	29	14200	1000	35150	50	1	2875800	1396	13.38	0.64	12	0.23	3629.00	75948.00	92100	20230616	-47.29	45400	20231024	6.94	92100	-47.29	20230616	45400	6.94	20231024	92100	-47.29	20230616	45400	6.94	20231024	2.02	N	007540	1000	28 억	93416	N	N	0	N	N
166	20231102	120210	57	100.00	KOSPI	금융업	N	N	N	N	N	48450	950	2	2.00	283483150	5866	132.24	47500	48900	47500	61700	33250	47500	48326.48	3.25	1930	48533	48016	47483	46966	46433	48275	47225	29	14200	1000	35150	50	1	2875800	1393	13.35	0.64	12	0.20	3629.00	75948.00	92100	20230616	-47.39	45400	20231024	6.72	92100	-47.39	20230616	45400	6.72	20231024	92100	-47.39	20230616	45400	6.72	20231024	2.02	N	007540	1000	28 억	93416	N	N	0	N	N
167	20231102	110208	57	100.00	KOSPI	금융업	N	N	N	N	N	48600	1100	2	2.32	256676150	5313	119.77	47500	48900	47500	61700	33250	47500	48310.96	3.25	1685	48533	48016	47483	46966	46433	48275	47225	29	14200	1000	35150	50	1	2875800	1398	13.39	0.64	12	0.18	3629.00	75948.00	92100	20230616	-47.23	45400	20231024	7.05	92100	-47.23	20230616	45400	7.05	20231024	92100	-47.23	20230616	45400	7.05	20231024	2.02	N	007540	1000	28 억	93416	N	N	0	N	N
168	20231102	100211	57	100.00	KOSPI	금융업	N	N	N	N	N	48300	800	2	1.68	130427700	2713	61.16	47500	48550	47500	61700	33250	47500	48075.08	3.25	682	48533	48016	47483	46966	46433	48275	47225	29	14200	1000	35150	50	1	2875800	1389	13.31	0.64	12	0.09	3629.00	75948.00	92100	20230616	-47.56	45400	20231024	6.39	92100	-47.56	20230616	45400	6.39	20231024	92100	-47.56	20230616	45400	6.39	20231024	2.02	N	007540	1000	28 억	93416	N	N	0	N	N
169	20231102	090212	57	100.00	KOSPI	금융업	N	N	N	N	N	47500	0	3	0.00	28692450	604	13.62	47500	47600	47500	61700	33250	47500	47504.06	3.25	107	48533	48016	47483	46966	46433	48275	47225	29	14200	1000	35150	50	1	2875800	1366	13.09	0.63	12	0.02	3629.00	75948.00	92100	20230616	-48.43	45400	20231024	4.63	92100	-48.43	20230616	45400	4.63	20231024	92100	-48.43	20230616	45400	4.63	20231024	2.02	N	007540	1000	28 억	93416	N	N	0	N	N
170	20231101	160210	57	100.00	KOSPI	금융업	N	N	N	N	N	47500	550	2	1.17	210585000	4426	98.99	46950	48000	46950	61000	32900	46950	47579.71	3.20	1485	49116	48032	47216	46132	45316	47625	45725	29	14050	1000	34740	50	1	2875800	1366	13.09	0.63	12	0.15	3629.00	75948.00	92100	20230616	-48.43	45400	20231024	4.63	92100	-48.43	20230616	45400	4.63	20231024	92100	-48.43	20230616	45400	4.63	20231024	2.01	N	007540	1000	28 억	91937	N	N	0	N	N
171	20231101	150211	57	100.00	KOSPI	금융업	N	N	N	N	N	47300	350	2	0.75	189123450	3974	88.88	46950	48000	46950	61000	32900	46950	47590.20	3.20	1181	49116	48032	47216	46132	45316	47625	45725	29	14050	1000	34740	50	1	2875800	1360	13.03	0.62	12	0.14	3629.00	75948.00	92100	20230616	-48.64	45400	20231024	4.19	92100	-48.64	20230616	45400	4.19	20231024	92100	-48.64	20230616	45400	4.19	20231024	2.01	N	007540	1000	28 억	91937	N	N	0	N	N
172	20231101	140209	57	100.00	KOSPI	금융업	N	N	N	N	N	47650	700	2	1.49	155424400	3260	72.91	46950	48000	46950	61000	32900	46950	47676.20	3.20	1111	49116	48032	47216	46132	45316	47625	45725	29	14050	1000	34740	50	1	2875800	1370	13.13	0.63	12	0.11	3629.00	75948.00	92100	20230616	-48.26	45400	20231024	4.96	92100	-48.26	20230616	45400	4.96	20231024	92100	-48.26	20230616	45400	4.96	20231024	2.01	N	007540	1000	28 억	91937	N	N	0	N	N
173	20231101	130211	57	100.00	KOSPI	금융업	N	N	N	N	N	47650	700	2	1.49	131430750	2755	61.62	46950	48000	46950	61000	32900	46950	47706.26	3.20	1074	49116	48032	47216	46132	45316	47625	45725	29	14050	1000	34740	50	1	2875800	1370	13.13	0.63	12	0.10	3629.00	75948.00	92100	20230616	-48.26	45400	20231024	4.96	92100	-48.26	20230616	45400	4.96	20231024	92100	-48.26	20230616	45400	4.96	20231024	2.01	N	007540	1000	28 억	91937	N	N	0	N	N
174	20231101	120213	57	100.00	KOSPI	금융업	N	N	N	N	N	47650	700	2	1.49	126573500	2653	59.34	46950	48000	46950	61000	32900	46950	47709.57	3.20	1073	49116	48032	47216	46132	45316	47625	45725	29	14050	1000	34740	50	1	2875800	1370	13.13	0.63	12	0.09	3629.00	75948.00	92100	20230616	-48.26	45400	20231024	4.96	92100	-48.26	20230616	45400	4.96	20231024	92100	-48.26	20230616	45400	4.96	20231024	2.01	N	007540	1000	28 억	91937	N	N	0	N	N
175	20231101	110213	57	100.00	KOSPI	금융업	N	N	N	N	N	47700	750	2	1.60	115154350	2413	53.97	46950	48000	46950	61000	32900	46950	47722.48	3.20	1075	49116	48032	47216	46132	45316	47625	45725	29	14050	1000	34740	50	1	2875800	1372	13.14	0.63	12	0.08	3629.00	75948.00	92100	20230616	-48.21	45400	20231024	5.07	92100	-48.21	20230616	45400	5.07	20231024	92100	-48.21	20230616	45400	5.07	20231024	2.01	N	007540	1000	28 억	91937	N	N	0	N	N
176	20231101	100212	57	100.00	KOSPI	금융업	N	N	N	N	N	48000	1050	2	2.24	68270200	1432	32.03	46950	48000	46950	61000	32900	46950	47674.72	3.20	805	49116	48032	47216	46132	45316	47625	45725	29	14050	1000	34740	50	1	2875800	1380	13.23	0.63	12	0.05	3629.00	75948.00	92100	20230616	-47.88	45400	20231024	5.73	92100	-47.88	20230616	45400	5.73	20231024	92100	-47.88	20230616	45400	5.73	20231024	2.01	N	007540	1000	28 억	91937	N	N	0	N	N
177	20231101	090213	57	100.00	KOSPI	금융업	N	N	N	N	N	47500	550	2	1.17	8177550	174	3.89	46950	47500	46950	61000	32900	46950	46997.41	3.20	-7	49116	48032	47216	46132	45316	47625	45725	29	14050	1000	34740	50	1	2875800	1366	13.09	0.63	12	0.01	3629.00	75948.00	92100	20230616	-48.43	45400	20231024	4.63	92100	-48.43	20230616	45400	4.63	20231024	92100	-48.43	20230616	45400	4.63	20231024	2.01	N	007540	1000	28 억	91937	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History