KissMeData/363280/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	161254	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5000	-130	5	-2.53	2765629960	546696	401.42	5130	5220	5000	6660	3600	5130	5059.56	4.49	0	-141702	5223	5176	5123	5076	5023	5150	5050	252	1530	500	3590	10	1	50429268	2521	2.85	0.16	12	1.08	1754.00	30944.00	13500	20230221	-62.96	5000	20231130	0.00	13500	-62.96	20230221	5000	0.00	20231130	13500	-62.96	20230221	5000	0.00	20231130	0.61	N	363280	500	252 억		2263758	N	N	1	N	00	N
3	20231130	151252	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5120	-10	5	-0.19	1273190400	248380	182.38	5130	5220	5050	6660	3600	5130	5125.98	4.49	0	-93654	5223	5176	5123	5076	5023	5150	5050	252	1530	500	3590	10	1	50429268	2582	2.92	0.17	12	0.49	1754.00	30944.00	13500	20230221	-62.07	5050	20231130	1.39	13500	-62.07	20230221	5050	1.39	20231130	13500	-62.07	20230221	5050	1.39	20231130	0.61	N	363280	500	252 억		2263758	N	N	1	N	00	N
4	20231130	141248	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5110	-20	5	-0.39	1108290030	216172	158.73	5130	5220	5050	6660	3600	5130	5126.89	4.49	0	-75473	5223	5176	5123	5076	5023	5150	5050	252	1530	500	3590	10	1	50429268	2577	2.91	0.17	12	0.43	1754.00	30944.00	13500	20230221	-62.15	5050	20231130	1.19	13500	-62.15	20230221	5050	1.19	20231130	13500	-62.15	20230221	5050	1.19	20231130	0.61	N	363280	500	252 억		2263758	N	N	1	N	00	N
5	20231130	131248	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5180	50	2	0.97	497503090	96939	71.18	5130	5220	5050	6660	3600	5130	5132.13	4.49	0	-17545	5223	5176	5123	5076	5023	5150	5050	252	1530	500	3590	10	1	50429268	2612	2.95	0.17	12	0.19	1754.00	30944.00	13500	20230221	-61.63	5050	20231130	2.57	13500	-61.63	20230221	5050	2.57	20231130	13500	-61.63	20230221	5050	2.57	20231130	0.61	N	363280	500	252 억		2263758	N	N	1	N	00	N
6	20231130	121303	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5170	40	2	0.78	423934270	82773	60.78	5130	5170	5050	6660	3600	5130	5121.65	4.49	0	-16787	5223	5176	5123	5076	5023	5150	5050	252	1530	500	3590	10	1	50429268	2607	2.95	0.17	12	0.16	1754.00	30944.00	13500	20230221	-61.70	5050	20231130	2.38	13500	-61.70	20230221	5050	2.38	20231130	13500	-61.70	20230221	5050	2.38	20231130	0.61	N	363280	500	252 억		2263758	N	N	1	N	00	N
7	20231130	111256	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5140	10	2	0.19	292969130	57333	42.10	5130	5170	5050	6660	3600	5130	5109.96	4.49	0	-8605	5223	5176	5123	5076	5023	5150	5050	252	1530	500	3590	10	1	50429268	2592	2.93	0.17	12	0.11	1754.00	30944.00	13500	20230221	-61.93	5050	20231130	1.78	13500	-61.93	20230221	5050	1.78	20231130	13500	-61.93	20230221	5050	1.78	20231130	0.61	N	363280	500	252 억		2263758	N	N	1	N	00	N
8	20231130	101249	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5130	0	3	0.00	190545660	37428	27.48	5130	5150	5050	6660	3600	5130	5090.99	4.49	0	-3351	5223	5176	5123	5076	5023	5150	5050	252	1530	500	3590	10	1	50429268	2587	2.92	0.17	12	0.07	1754.00	30944.00	13500	20230221	-62.00	5050	20231130	1.58	13500	-62.00	20230221	5050	1.58	20231130	13500	-62.00	20230221	5050	1.58	20231130	0.61	N	363280	500	252 억		2263758	N	N	1	N	00	N
9	20231130	091249	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5080	-50	5	-0.97	59284710	11660	8.56	5130	5130	5060	6660	3600	5130	5084.45	4.49	0	-6227	5223	5176	5123	5076	5023	5150	5050	252	1530	500	3590	10	1	50429268	2562	2.90	0.16	12	0.02	1754.00	30944.00	13500	20230221	-62.37	5060	20231130	0.40	13500	-62.37	20230221	5060	0.40	20231130	13500	-62.37	20230221	5060	0.40	20231130	0.61	N	363280	500	252 억		2263758	N	N	1	N	00	N
10	20231129	161243	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5130	-30	5	-0.58	695279120	136080	55.49	5160	5170	5070	6700	3620	5160	5109.34	4.58	0	-51822	5346	5252	5196	5102	5046	5225	5075	252	1540	500	3610	10	1	50429268	2587	2.92	0.17	12	0.27	1754.00	30944.00	13500	20230221	-62.00	5070	20231129	1.18	13500	-62.00	20230221	5070	1.18	20231129	13500	-62.00	20230221	5070	1.18	20231129	0.59	N	363280	500	252 억		2311013	N	N	1	N	00	N
11	20231129	151254	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5090	-70	5	-1.36	616069610	120575	49.17	5160	5170	5070	6700	3620	5160	5109.43	4.58	0	-43274	5346	5252	5196	5102	5046	5225	5075	252	1540	500	3610	10	1	50429268	2567	2.90	0.16	12	0.24	1754.00	30944.00	13500	20230221	-62.30	5070	20231129	0.39	13500	-62.30	20230221	5070	0.39	20231129	13500	-62.30	20230221	5070	0.39	20231129	0.59	N	363280	500	252 억		2311013	N	N	0	N	00	N
12	20231129	141246	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	5090	-70	5	-1.36	541581370	105936	43.20	5160	5170	5080	6700	3620	5160	5112.34	4.58	0	-38058	5346	5252	5196	5102	5046	5225	5075	252	1540	500	3610	10	1	50429268	2567	2.90	0.16	12	0.21	1754.00	30944.00	13500	20230221	-62.30	5080	20231129	0.20	13500	-62.30	20230221	5080	0.20	20231129	13500	-62.30	20230221	5080	0.20	20231129	0.59	N	363280	500	252 억		2311013	N	N	0	N	00	N
13	20231129	131248	57	100.00	KOSPI		금융업	N	N	N	N		N	5100	-60	5	-1.16	443426450	86669	35.34	5160	5170	5090	6700	3620	5160	5116.32	4.58	0	-27938	5346	5252	5196	5102	5046	5225	5075	252	1540	500	3610	10	1	50429268	2572	2.91	0.16	12	0.17	1754.00	30944.00	13500	20230221	-62.22	5080	20231030	0.39	13500	-62.22	20230221	5080	0.39	20231030	13500	-62.22	20230221	5080	0.39	20231030	0.59	N	363280	500	252 억		2311013	N	N	0	N	00	N
14	20231129	121250	57	100.00	KOSPI		금융업	N	N	N	N		N	5140	-20	5	-0.39	314735140	61483	25.07	5160	5170	5090	6700	3620	5160	5119.06	4.58	0	-23539	5346	5252	5196	5102	5046	5225	5075	252	1540	500	3610	10	1	50429268	2592	2.93	0.17	12	0.12	1754.00	30944.00	13500	20230221	-61.93	5080	20231030	1.18	13500	-61.93	20230221	5080	1.18	20231030	13500	-61.93	20230221	5080	1.18	20231030	0.59	N	363280	500	252 억		2311013	N	N	0	N	00	N
15	20231129	111250	57	100.00	KOSPI		금융업	N	N	N	N		N	5110	-50	5	-0.97	296683830	57960	23.64	5160	5170	5090	6700	3620	5160	5118.77	4.58	0	-21093	5346	5252	5196	5102	5046	5225	5075	252	1540	500	3610	10	1	50429268	2577	2.91	0.17	12	0.11	1754.00	30944.00	13500	20230221	-62.15	5080	20231030	0.59	13500	-62.15	20230221	5080	0.59	20231030	13500	-62.15	20230221	5080	0.59	20231030	0.59	N	363280	500	252 억		2311013	N	N	0	N	00	N
16	20231129	101247	57	100.00	KOSPI		금융업	N	N	N	N		N	5130	-30	5	-0.58	233477080	45630	18.61	5160	5170	5090	6700	3620	5160	5116.75	4.58	0	-16789	5346	5252	5196	5102	5046	5225	5075	252	1540	500	3610	10	1	50429268	2587	2.92	0.17	12	0.09	1754.00	30944.00	13500	20230221	-62.00	5080	20231030	0.98	13500	-62.00	20230221	5080	0.98	20231030	13500	-62.00	20230221	5080	0.98	20231030	0.59	N	363280	500	252 억		2311013	N	N	0	N	00	N
17	20231129	091241	57	100.00	KOSPI		금융업	N	N	N	N		N	5120	-40	5	-0.78	104155250	20281	8.27	5160	5170	5090	6700	3620	5160	5135.61	4.58	0	-4417	5346	5252	5196	5102	5046	5225	5075	252	1540	500	3610	10	1	50429268	2582	2.92	0.17	12	0.04	1754.00	30944.00	13500	20230221	-62.07	5080	20231030	0.79	13500	-62.07	20230221	5080	0.79	20231030	13500	-62.07	20230221	5080	0.79	20231030	0.59	N	363280	500	252 억		2311013	N	N	0	N	00	N
18	20231128	161241	57	100.00	KOSPI		금융업	N	N	N	N		N	5160	-130	5	-2.46	1263949400	243563	212.04	5290	5290	5140	6870	3710	5290	5190.67	4.86	0	-141538	5590	5440	5350	5200	5110	5395	5155	252	1580	500	3700	10	1	50429268	2602	2.94	0.17	12	0.48	1754.00	30944.00	13500	20230221	-61.78	5080	20231030	1.57	13500	-61.78	20230221	5080	1.57	20231030	13500	-61.78	20230221	5080	1.57	20231030	0.56	N	363280	500	252 억		2451513	N	N	0	N	00	N
19	20231128	151116	57	100.00	KOSPI		금융업	N	N	N	N		N	5170	-120	5	-2.27	1137800700	219118	190.76	5290	5290	5140	6870	3710	5290	5192.64	4.86	0	-132799	5590	5440	5350	5200	5110	5395	5155	252	1580	500	3700	10	1	50429268	2607	2.95	0.17	12	0.43	1754.00	30944.00	13500	20230221	-61.70	5080	20231030	1.77	13500	-61.70	20230221	5080	1.77	20231030	13500	-61.70	20230221	5080	1.77	20231030	0.56	N	363280	500	252 억		2451513	N	N	0	N	00	N
20	20231128	141238	57	100.00	KOSPI		금융업	N	N	N	N		N	5180	-110	5	-2.08	1029167730	198147	172.51	5290	5290	5140	6870	3710	5290	5193.96	4.86	0	-119210	5590	5440	5350	5200	5110	5395	5155	252	1580	500	3700	10	1	50429268	2612	2.95	0.17	12	0.39	1754.00	30944.00	13500	20230221	-61.63	5080	20231030	1.97	13500	-61.63	20230221	5080	1.97	20231030	13500	-61.63	20230221	5080	1.97	20231030	0.56	N	363280	500	252 억		2451513	N	N	0	N	00	N
21	20231128	131234	57	100.00	KOSPI		금융업	N	N	N	N		N	5170	-120	5	-2.27	831819470	159987	139.28	5290	5290	5160	6870	3710	5290	5199.29	4.86	0	-101286	5590	5440	5350	5200	5110	5395	5155	252	1580	500	3700	10	1	50429268	2607	2.95	0.17	12	0.32	1754.00	30944.00	13500	20230221	-61.70	5080	20231030	1.77	13500	-61.70	20230221	5080	1.77	20231030	13500	-61.70	20230221	5080	1.77	20231030	0.56	N	363280	500	252 억		2451513	N	N	0	N	00	N
22	20231128	121240	57	100.00	KOSPI		금융업	N	N	N	N		N	5180	-110	5	-2.08	711819400	136826	119.12	5290	5290	5170	6870	3710	5290	5202.37	4.86	0	-91944	5590	5440	5350	5200	5110	5395	5155	252	1580	500	3700	10	1	50429268	2612	2.95	0.17	12	0.27	1754.00	30944.00	13500	20230221	-61.63	5080	20231030	1.97	13500	-61.63	20230221	5080	1.97	20231030	13500	-61.63	20230221	5080	1.97	20231030	0.56	N	363280	500	252 억		2451513	N	N	0	N	00	N
23	20231128	111242	57	100.00	KOSPI		금융업	N	N	N	N		N	5190	-100	5	-1.89	607974860	116798	101.68	5290	5290	5180	6870	3710	5290	5205.35	4.86	0	-79964	5590	5440	5350	5200	5110	5395	5155	252	1580	500	3700	10	1	50429268	2617	2.96	0.17	12	0.23	1754.00	30944.00	13500	20230221	-61.56	5080	20231030	2.17	13500	-61.56	20230221	5080	2.17	20231030	13500	-61.56	20230221	5080	2.17	20231030	0.56	N	363280	500	252 억		2451513	N	N	0	N	00	N
24	20231128	101236	57	100.00	KOSPI		금융업	N	N	N	N		N	5190	-100	5	-1.89	465818390	89435	77.86	5290	5290	5180	6870	3710	5290	5208.46	4.86	0	-65735	5590	5440	5350	5200	5110	5395	5155	252	1580	500	3700	10	1	50429268	2617	2.96	0.17	12	0.18	1754.00	30944.00	13500	20230221	-61.56	5080	20231030	2.17	13500	-61.56	20230221	5080	2.17	20231030	13500	-61.56	20230221	5080	2.17	20231030	0.56	N	363280	500	252 억		2451513	N	N	0	N	00	N
25	20231128	091236	57	100.00	KOSPI		금융업	N	N	N	N		N	5240	-50	5	-0.95	114955760	22006	19.16	5290	5290	5190	6870	3710	5290	5223.84	4.86	0	-15826	5590	5440	5350	5200	5110	5395	5155	252	1580	500	3700	10	1	50429268	2642	2.99	0.17	12	0.04	1754.00	30944.00	13500	20230221	-61.19	5080	20231030	3.15	13500	-61.19	20230221	5080	3.15	20231030	13500	-61.19	20230221	5080	3.15	20231030	0.56	N	363280	500	252 억		2451513	N	N	0	N	00	N
26	20231127	161227	57	100.00	KOSPI		금융업	N	N	N	N		N	5290	-190	5	-3.47	612366830	114468	155.67	5480	5500	5260	7120	3840	5480	5349.72	4.93	0	-38107	5700	5590	5530	5420	5360	5560	5390	252	1640	500	3830	10	1	50429268	2668	3.02	0.17	12	0.23	1754.00	30944.00	13500	20230221	-60.81	5080	20231030	4.13	13500	-60.81	20230221	5080	4.13	20231030	13500	-60.81	20230221	5080	4.13	20231030	0.56	N	363280	500	252 억		2485346	N	N	0	N	00	N
27	20231127	151241	57	100.00	KOSPI		금융업	N	N	N	N		N	5310	-170	5	-3.10	542423260	101262	137.71	5480	5500	5260	7120	3840	5480	5356.63	4.93	0	-33441	5700	5590	5530	5420	5360	5560	5390	252	1640	500	3830	10	1	50429268	2678	3.03	0.17	12	0.20	1754.00	30944.00	13500	20230221	-60.67	5080	20231030	4.53	13500	-60.67	20230221	5080	4.53	20231030	13500	-60.67	20230221	5080	4.53	20231030	0.56	N	363280	500	252 억		2485346	N	N	0	N	00	N
28	20231127	141238	57	100.00	KOSPI		금융업	N	N	N	N		N	5310	-170	5	-3.10	459641380	85664	116.50	5480	5500	5260	7120	3840	5480	5365.63	4.93	0	-28821	5700	5590	5530	5420	5360	5560	5390	252	1640	500	3830	10	1	50429268	2678	3.03	0.17	12	0.17	1754.00	30944.00	13500	20230221	-60.67	5080	20231030	4.53	13500	-60.67	20230221	5080	4.53	20231030	13500	-60.67	20230221	5080	4.53	20231030	0.56	N	363280	500	252 억		2485346	N	N	0	N	00	N
29	20231127	131241	57	100.00	KOSPI		금융업	N	N	N	N		N	5350	-130	5	-2.37	229059680	42170	57.35	5480	5500	5340	7120	3840	5480	5431.82	4.93	0	-23514	5700	5590	5530	5420	5360	5560	5390	252	1640	500	3830	10	1	50429268	2698	3.05	0.17	12	0.08	1754.00	30944.00	13500	20230221	-60.37	5080	20231030	5.31	13500	-60.37	20230221	5080	5.31	20231030	13500	-60.37	20230221	5080	5.31	20231030	0.56	N	363280	500	252 억		2485346	N	N	0	N	00	N
30	20231127	121247	57	100.00	KOSPI		금융업	N	N	N	N		N	5430	-50	5	-0.91	134467830	24628	33.49	5480	5500	5420	7120	3840	5480	5459.96	4.93	0	-16909	5700	5590	5530	5420	5360	5560	5390	252	1640	500	3830	10	1	50429268	2738	3.10	0.18	12	0.05	1754.00	30944.00	13500	20230221	-59.78	5080	20231030	6.89	13500	-59.78	20230221	5080	6.89	20231030	13500	-59.78	20230221	5080	6.89	20231030	0.56	N	363280	500	252 억		2485346	N	N	0	N	00	N
31	20231127	111225	57	100.00	KOSPI		금융업	N	N	N	N		N	5450	-30	5	-0.55	94575870	17304	23.53	5480	5500	5430	7120	3840	5480	5465.55	4.93	0	-10247	5700	5590	5530	5420	5360	5560	5390	252	1640	500	3830	10	1	50429268	2748	3.11	0.18	12	0.03	1754.00	30944.00	13500	20230221	-59.63	5080	20231030	7.28	13500	-59.63	20230221	5080	7.28	20231030	13500	-59.63	20230221	5080	7.28	20231030	0.56	N	363280	500	252 억		2485346	N	N	0	N	00	N
32	20231127	101223	57	100.00	KOSPI		금융업	N	N	N	N		N	5450	-30	5	-0.55	39531270	7233	9.84	5480	5500	5430	7120	3840	5480	5465.40	4.93	0	-3335	5700	5590	5530	5420	5360	5560	5390	252	1640	500	3830	10	1	50429268	2748	3.11	0.18	12	0.01	1754.00	30944.00	13500	20230221	-59.63	5080	20231030	7.28	13500	-59.63	20230221	5080	7.28	20231030	13500	-59.63	20230221	5080	7.28	20231030	0.56	N	363280	500	252 억		2485346	N	N	0	N	00	N
33	20231127	091226	57	100.00	KOSPI		금융업	N	N	N	N		N	5480	0	3	0.00	9207420	1683	2.29	5480	5480	5450	7120	3840	5480	5470.84	4.93	0	-990	5700	5590	5530	5420	5360	5560	5390	252	1640	500	3830	10	1	50429268	2764	3.12	0.18	12	0.00	1754.00	30944.00	13500	20230221	-59.41	5080	20231030	7.87	13500	-59.41	20230221	5080	7.87	20231030	13500	-59.41	20230221	5080	7.87	20231030	0.56	N	363280	500	252 억		2485346	N	N	0	N	00	N
34	20231124	161219	57	100.00	KOSPI		금융업	N	N	N	N		N	5480	-170	5	-3.01	402336950	72767	247.41	5620	5640	5470	7340	3960	5650	5530.52	4.99	0	-33443	5756	5702	5656	5602	5556	5680	5580	252	1690	500	3950	10	1	50429268	2764	3.12	0.18	12	0.14	1754.00	30944.00	13500	20230221	-59.41	5080	20231030	7.87	13500	-59.41	20230221	5080	7.87	20231030	13500	-59.41	20230221	5080	7.87	20231030	0.57	N	363280	500	252 억		2515304	N	N	0	N	00	N
35	20231124	151228	57	100.00	KOSPI		금융업	N	N	N	N		N	5500	-150	5	-2.65	329756330	59537	202.42	5620	5640	5470	7340	3960	5650	5538.68	4.99	0	-29016	5756	5702	5656	5602	5556	5680	5580	252	1690	500	3950	10	1	50429268	2774	3.14	0.18	12	0.12	1754.00	30944.00	13500	20230221	-59.26	5080	20231030	8.27	13500	-59.26	20230221	5080	8.27	20231030	13500	-59.26	20230221	5080	8.27	20231030	0.57	N	363280	500	252 억		2515304	N	N	0	N	00	N
36	20231124	141224	57	100.00	KOSPI		금융업	N	N	N	N		N	5510	-140	5	-2.48	251333970	45285	153.97	5620	5640	5490	7340	3960	5650	5550.05	4.99	0	-18860	5756	5702	5656	5602	5556	5680	5580	252	1690	500	3950	10	1	50429268	2779	3.14	0.18	12	0.09	1754.00	30944.00	13500	20230221	-59.19	5080	20231030	8.46	13500	-59.19	20230221	5080	8.46	20231030	13500	-59.19	20230221	5080	8.46	20231030	0.57	N	363280	500	252 억		2515304	N	N	0	N	00	N
37	20231124	131221	57	100.00	KOSPI		금융업	N	N	N	N		N	5530	-120	5	-2.12	151989100	27271	92.72	5620	5640	5530	7340	3960	5650	5573.29	4.99	0	-11023	5756	5702	5656	5602	5556	5680	5580	252	1690	500	3950	10	1	50429268	2789	3.15	0.18	12	0.05	1754.00	30944.00	13500	20230221	-59.04	5080	20231030	8.86	13500	-59.04	20230221	5080	8.86	20231030	13500	-59.04	20230221	5080	8.86	20231030	0.57	N	363280	500	252 억		2515304	N	N	0	N	00	N
38	20231124	121229	57	100.00	KOSPI		금융업	N	N	N	N		N	5580	-70	5	-1.24	53721590	9577	32.56	5620	5640	5580	7340	3960	5650	5609.44	4.99	0	-5644	5756	5702	5656	5602	5556	5680	5580	252	1690	500	3950	10	1	50429268	2814	3.18	0.18	12	0.02	1754.00	30944.00	13500	20230221	-58.67	5080	20231030	9.84	13500	-58.67	20230221	5080	9.84	20231030	13500	-58.67	20230221	5080	9.84	20231030	0.57	N	363280	500	252 억		2515304	N	N	0	N	00	N
39	20231124	111225	57	100.00	KOSPI		금융업	N	N	N	N		N	5610	-40	5	-0.71	28228540	5020	17.07	5620	5640	5610	7340	3960	5650	5623.22	4.99	0	-2784	5756	5702	5656	5602	5556	5680	5580	252	1690	500	3950	10	1	50429268	2829	3.20	0.18	12	0.01	1754.00	30944.00	13500	20230221	-58.44	5080	20231030	10.43	13500	-58.44	20230221	5080	10.43	20231030	13500	-58.44	20230221	5080	10.43	20231030	0.57	N	363280	500	252 억		2515304	N	N	0	N	00	N
40	20231124	101228	57	100.00	KOSPI		금융업	N	N	N	N		N	5620	-30	5	-0.53	18811560	3344	11.37	5620	5640	5610	7340	3960	5650	5625.47	4.99	0	-2140	5756	5702	5656	5602	5556	5680	5580	252	1690	500	3950	10	1	50429268	2834	3.20	0.18	12	0.01	1754.00	30944.00	13500	20230221	-58.37	5080	20231030	10.63	13500	-58.37	20230221	5080	10.63	20231030	13500	-58.37	20230221	5080	10.63	20231030	0.57	N	363280	500	252 억		2515304	N	N	0	N	00	N
41	20231124	091220	57	100.00	KOSPI		금융업	N	N	N	N		N	5630	-20	5	-0.35	1238340	220	0.75	5620	5640	5620	7340	3960	5650	5628.82	4.99	0	-147	5756	5702	5656	5602	5556	5680	5580	252	1690	500	3950	10	1	50429268	2839	3.21	0.18	12	0.00	1754.00	30944.00	13500	20230221	-58.30	5080	20231030	10.83	13500	-58.30	20230221	5080	10.83	20231030	13500	-58.30	20230221	5080	10.83	20231030	0.57	N	363280	500	252 억		2515304	N	N	0	N	00	N
42	20231123	161204	57	100.00	KOSPI		금융업	N	N	N	N		N	5650	-20	5	-0.35	166183560	29412	87.09	5660	5710	5610	7370	3970	5670	5650.20	5.00	0	-6616	5730	5700	5650	5620	5570	5715	5635	252	1700	500	3960	10	1	50429268	2849	3.22	0.18	12	0.06	1754.00	30944.00	13500	20230221	-58.15	5080	20231030	11.22	13500	-58.15	20230221	5080	11.22	20231030	13500	-58.15	20230221	5080	11.22	20231030	0.58	N	363280	500	252 억		2519779	N	N	1	N	00	N
43	20231123	151247	57	100.00	KOSPI		금융업	N	N	N	N		N	5620	-50	5	-0.88	136276990	24110	71.39	5660	5710	5610	7370	3970	5670	5652.30	5.00	0	-4794	5730	5700	5650	5620	5570	5715	5635	252	1700	500	3960	10	1	50429268	2834	3.20	0.18	12	0.05	1754.00	30944.00	13500	20230221	-58.37	5080	20231030	10.63	13500	-58.37	20230221	5080	10.63	20231030	13500	-58.37	20230221	5080	10.63	20231030	0.58	N	363280	500	252 억		2519779	N	N	1	N	00	N
44	20231123	141246	57	100.00	KOSPI		금융업	N	N	N	N		N	5630	-40	5	-0.71	104484570	18460	54.66	5660	5710	5610	7370	3970	5670	5660.05	5.00	0	-3637	5730	5700	5650	5620	5570	5715	5635	252	1700	500	3960	10	1	50429268	2839	3.21	0.18	12	0.04	1754.00	30944.00	13500	20230221	-58.30	5080	20231030	10.83	13500	-58.30	20230221	5080	10.83	20231030	13500	-58.30	20230221	5080	10.83	20231030	0.58	N	363280	500	252 억		2519779	N	N	1	N	00	N
45	20231123	131245	57	100.00	KOSPI		금융업	N	N	N	N		N	5640	-30	5	-0.53	82745270	14610	43.26	5660	5710	5610	7370	3970	5670	5663.61	5.00	0	-1975	5730	5700	5650	5620	5570	5715	5635	252	1700	500	3960	10	1	50429268	2844	3.22	0.18	12	0.03	1754.00	30944.00	13500	20230221	-58.22	5080	20231030	11.02	13500	-58.22	20230221	5080	11.02	20231030	13500	-58.22	20230221	5080	11.02	20231030	0.58	N	363280	500	252 억		2519779	N	N	1	N	00	N
46	20231123	121225	57	100.00	KOSPI		금융업	N	N	N	N		N	5650	-20	5	-0.35	63039070	11120	32.93	5660	5710	5610	7370	3970	5670	5668.98	5.00	0	-1085	5730	5700	5650	5620	5570	5715	5635	252	1700	500	3960	10	1	50429268	2849	3.22	0.18	12	0.02	1754.00	30944.00	13500	20230221	-58.15	5080	20231030	11.22	13500	-58.15	20230221	5080	11.22	20231030	13500	-58.15	20230221	5080	11.22	20231030	0.58	N	363280	500	252 억		2519779	N	N	1	N	00	N
47	20231123	111257	57	100.00	KOSPI		금융업	N	N	N	N		N	5660	-10	5	-0.18	43315210	7636	22.61	5660	5710	5610	7370	3970	5670	5672.50	5.00	0	-224	5730	5700	5650	5620	5570	5715	5635	252	1700	500	3960	10	1	50429268	2854	3.23	0.18	12	0.02	1754.00	30944.00	13500	20230221	-58.07	5080	20231030	11.42	13500	-58.07	20230221	5080	11.42	20231030	13500	-58.07	20230221	5080	11.42	20231030	0.58	N	363280	500	252 억		2519779	N	N	1	N	00	N
48	20231123	101229	57	100.00	KOSPI		금융업	N	N	N	N		N	5680	10	2	0.18	17932490	3169	9.38	5660	5680	5610	7370	3970	5670	5658.72	5.00	0	-223	5730	5700	5650	5620	5570	5715	5635	252	1700	500	3960	10	1	50429268	2864	3.24	0.18	12	0.01	1754.00	30944.00	13500	20230221	-57.93	5080	20231030	11.81	13500	-57.93	20230221	5080	11.81	20231030	13500	-57.93	20230221	5080	11.81	20231030	0.58	N	363280	500	252 억		2519779	N	N	1	N	00	N
49	20231123	091222	57	100.00	KOSPI		금융업	N	N	N	N		N	5650	-20	5	-0.35	2958800	524	1.55	5660	5660	5610	7370	3970	5670	5646.56	5.00	0	-353	5730	5700	5650	5620	5570	5715	5635	252	1700	500	3960	10	1	50429268	2849	3.22	0.18	12	0.00	1754.00	30944.00	13500	20230221	-58.15	5080	20231030	11.22	13500	-58.15	20230221	5080	11.22	20231030	13500	-58.15	20230221	5080	11.22	20231030	0.58	N	363280	500	252 억		2519779	N	N	1	N	00	N
50	20231122	161138	57	100.00	KOSPI		금융업	N	N	N	N		N	5670	10	2	0.18	190254420	33770	35.95	5600	5680	5600	7350	3970	5660	5633.72	5.02	0	-9905	5800	5730	5610	5540	5420	5765	5575	252	1690	500	3960	10	1	50429268	2859	3.23	0.18	12	0.07	1754.00	30944.00	13500	20230221	-58.00	5080	20231030	11.61	13500	-58.00	20230221	5080	11.61	20231030	13500	-58.00	20230221	5080	11.61	20231030	0.59	N	363280	500	252 억		2530354	N	N	1	N	00	N
51	20231122	151204	57	100.00	KOSPI		금융업	N	N	N	N		N	5650	-10	5	-0.18	161125940	28624	30.47	5600	5680	5600	7350	3970	5660	5629.03	5.02	0	-7799	5800	5730	5610	5540	5420	5765	5575	252	1690	500	3960	10	1	50429268	2849	3.22	0.18	12	0.06	1754.00	30944.00	13500	20230221	-58.15	5080	20231030	11.22	13500	-58.15	20230221	5080	11.22	20231030	13500	-58.15	20230221	5080	11.22	20231030	0.59	N	363280	500	252 억		2530354	N	N	4	N	00	N
52	20231122	141153	57	100.00	KOSPI		금융업	N	N	N	N		N	5670	10	2	0.18	152572870	27111	28.86	5600	5680	5600	7350	3970	5660	5627.69	5.02	0	-7655	5800	5730	5610	5540	5420	5765	5575	252	1690	500	3960	10	1	50429268	2859	3.23	0.18	12	0.05	1754.00	30944.00	13500	20230221	-58.00	5080	20231030	11.61	13500	-58.00	20230221	5080	11.61	20231030	13500	-58.00	20230221	5080	11.61	20231030	0.59	N	363280	500	252 억		2530354	N	N	4	N	00	N
53	20231122	131231	57	100.00	KOSPI		금융업	N	N	N	N		N	5620	-40	5	-0.71	117664790	20926	22.28	5600	5660	5600	7350	3970	5660	5622.86	5.02	0	-6940	5800	5730	5610	5540	5420	5765	5575	252	1690	500	3960	10	1	50429268	2834	3.20	0.18	12	0.04	1754.00	30944.00	13500	20230221	-58.37	5080	20231030	10.63	13500	-58.37	20230221	5080	10.63	20231030	13500	-58.37	20230221	5080	10.63	20231030	0.59	N	363280	500	252 억		2530354	N	N	4	N	00	N
54	20231122	121240	57	100.00	KOSPI		금융업	N	N	N	N		N	5610	-50	5	-0.88	98907960	17587	18.72	5600	5660	5600	7350	3970	5660	5623.88	5.02	0	-7204	5800	5730	5610	5540	5420	5765	5575	252	1690	500	3960	10	1	50429268	2829	3.20	0.18	12	0.03	1754.00	30944.00	13500	20230221	-58.44	5080	20231030	10.43	13500	-58.44	20230221	5080	10.43	20231030	13500	-58.44	20230221	5080	10.43	20231030	0.59	N	363280	500	252 억		2530354	N	N	4	N	00	N
55	20231122	111333	57	100.00	KOSPI		금융업	N	N	N	N		N	5610	-50	5	-0.88	89135510	15846	16.87	5600	5660	5600	7350	3970	5660	5625.06	5.02	0	-6734	5800	5730	5610	5540	5420	5765	5575	252	1690	500	3960	10	1	50429268	2829	3.20	0.18	12	0.03	1754.00	30944.00	13500	20230221	-58.44	5080	20231030	10.43	13500	-58.44	20230221	5080	10.43	20231030	13500	-58.44	20230221	5080	10.43	20231030	0.59	N	363280	500	252 억		2530354	N	N	4	N	00	N
56	20231122	101252	57	100.00	KOSPI		금융업	N	N	N	N		N	5620	-40	5	-0.71	62631770	11134	11.85	5600	5660	5600	7350	3970	5660	5625.21	5.02	0	-3656	5800	5730	5610	5540	5420	5765	5575	252	1690	500	3960	10	1	50429268	2834	3.20	0.18	12	0.02	1754.00	30944.00	13500	20230221	-58.37	5080	20231030	10.63	13500	-58.37	20230221	5080	10.63	20231030	13500	-58.37	20230221	5080	10.63	20231030	0.59	N	363280	500	252 억		2530354	N	N	4	N	00	N
57	20231122	091159	57	100.00	KOSPI		금융업	N	N	N	N		N	5630	-30	5	-0.53	5396430	962	1.02	5600	5660	5600	7350	3970	5660	5608.47	5.02	0	-23	5800	5730	5610	5540	5420	5765	5575	252	1690	500	3960	10	1	50429268	2839	3.21	0.18	12	0.00	1754.00	30944.00	13500	20230221	-58.30	5080	20231030	10.83	13500	-58.30	20230221	5080	10.83	20231030	13500	-58.30	20230221	5080	10.83	20231030	0.59	N	363280	500	252 억		2530354	N	N	4	N	00	N
58	20231121	161154	57	100.00	KOSPI		금융업	N	N	N	N		N	5660	90	2	1.62	526797030	93939	108.47	5530	5680	5490	7240	3900	5570	5606.81	5.02	0	-6753	5676	5622	5516	5462	5356	5650	5490	252	1670	500	3890	10	1	50429268	2854	3.23	0.18	12	0.19	1754.00	30944.00	13500	20230221	-58.07	5080	20231030	11.42	13500	-58.07	20230221	5080	11.42	20231030	13500	-58.07	20230221	5080	11.42	20231030	0.59	N	363280	500	252 억		2533112	N	N	4	N	00	N
59	20231121	151158	57	100.00	KOSPI		금융업	N	N	N	N		N	5670	100	2	1.80	474334350	84674	97.77	5530	5680	5490	7240	3900	5570	5601.89	5.02	0	-4305	5676	5622	5516	5462	5356	5650	5490	252	1670	500	3890	10	1	50429268	2859	3.23	0.18	12	0.17	1754.00	30944.00	13500	20230221	-58.00	5080	20231030	11.61	13500	-58.00	20230221	5080	11.61	20231030	13500	-58.00	20230221	5080	11.61	20231030	0.59	N	363280	500	252 억		2533112	N	N	0	N	00	N
60	20231121	141141	57	100.00	KOSPI		금융업	N	N	N	N		N	5650	80	2	1.44	440436690	78687	90.86	5530	5680	5490	7240	3900	5570	5597.32	5.02	0	-2445	5676	5622	5516	5462	5356	5650	5490	252	1670	500	3890	10	1	50429268	2849	3.22	0.18	12	0.16	1754.00	30944.00	13500	20230221	-58.15	5080	20231030	11.22	13500	-58.15	20230221	5080	11.22	20231030	13500	-58.15	20230221	5080	11.22	20231030	0.59	N	363280	500	252 억		2533112	N	N	0	N	00	N
61	20231121	131129	57	100.00	KOSPI		금융업	N	N	N	N		N	5660	90	2	1.62	407191760	72815	84.08	5530	5680	5490	7240	3900	5570	5592.14	5.02	0	-3077	5676	5622	5516	5462	5356	5650	5490	252	1670	500	3890	10	1	50429268	2854	3.23	0.18	12	0.14	1754.00	30944.00	13500	20230221	-58.07	5080	20231030	11.42	13500	-58.07	20230221	5080	11.42	20231030	13500	-58.07	20230221	5080	11.42	20231030	0.59	N	363280	500	252 억		2533112	N	N	0	N	00	N
62	20231121	121132	57	100.00	KOSPI		금융업	N	N	N	N		N	5630	60	2	1.08	329380960	59057	68.19	5530	5650	5490	7240	3900	5570	5577.34	5.02	0	-6406	5676	5622	5516	5462	5356	5650	5490	252	1670	500	3890	10	1	50429268	2839	3.21	0.18	12	0.12	1754.00	30944.00	13500	20230221	-58.30	5080	20231030	10.83	13500	-58.30	20230221	5080	10.83	20231030	13500	-58.30	20230221	5080	10.83	20231030	0.59	N	363280	500	252 억		2533112	N	N	0	N	00	N
63	20231121	111125	57	100.00	KOSPI		금융업	N	N	N	N		N	5580	10	2	0.18	220605450	39674	45.81	5530	5610	5490	7240	3900	5570	5560.45	5.02	0	-2090	5676	5622	5516	5462	5356	5650	5490	252	1670	500	3890	10	1	50429268	2814	3.18	0.18	12	0.08	1754.00	30944.00	13500	20230221	-58.67	5080	20231030	9.84	13500	-58.67	20230221	5080	9.84	20231030	13500	-58.67	20230221	5080	9.84	20231030	0.59	N	363280	500	252 억		2533112	N	N	0	N	00	N
64	20231121	101057	57	100.00	KOSPI		금융업	N	N	N	N		N	5580	10	2	0.18	143256870	25821	29.82	5530	5600	5490	7240	3900	5570	5548.08	5.02	0	-618	5676	5622	5516	5462	5356	5650	5490	252	1670	500	3890	10	1	50429268	2814	3.18	0.18	12	0.05	1754.00	30944.00	13500	20230221	-58.67	5080	20231030	9.84	13500	-58.67	20230221	5080	9.84	20231030	13500	-58.67	20230221	5080	9.84	20231030	0.59	N	363280	500	252 억		2533112	N	N	0	N	00	N
65	20231121	091116	57	100.00	KOSPI		금융업	N	N	N	N		N	5540	-30	5	-0.54	13015450	2344	2.71	5530	5570	5530	7240	3900	5570	5552.67	5.02	0	-1168	5676	5622	5516	5462	5356	5650	5490	252	1670	500	3890	10	1	50429268	2794	3.16	0.18	12	0.00	1754.00	30944.00	13500	20230221	-58.96	5080	20231030	9.06	13500	-58.96	20230221	5080	9.06	20231030	13500	-58.96	20230221	5080	9.06	20231030	0.59	N	363280	500	252 억		2533112	N	N	0	N	00	N
66	20231120	161121	57	100.00	KOSPI		금융업	N	N	N	N		N	5570	130	2	2.39	476585960	86463	328.06	5440	5570	5410	7070	3810	5440	5510.57	5.02	0	11567	5586	5512	5446	5372	5306	5550	5410	252	1630	500	3800	10	1	50429268	2809	3.18	0.18	12	0.17	1754.00	30944.00	13500	20230221	-58.74	5080	20231030	9.65	13500	-58.74	20230221	5080	9.65	20231030	13500	-58.74	20230221	5080	9.65	20231030	0.61	N	363280	500	252 억		2530856	N	N	257	N	00	N
67	20231120	151132	57	100.00	KOSPI		금융업	N	N	N	N		N	5540	100	2	1.84	440327180	79942	303.32	5440	5570	5410	7070	3810	5440	5508.08	5.02	0	11020	5586	5512	5446	5372	5306	5550	5410	252	1630	500	3800	10	1	50429268	2794	3.16	0.18	12	0.16	1754.00	30944.00	13500	20230221	-58.96	5080	20231030	9.06	13500	-58.96	20230221	5080	9.06	20231030	13500	-58.96	20230221	5080	9.06	20231030	0.61	N	363280	500	252 억		2530856	N	N	257	N	00	N
68	20231120	141132	57	100.00	KOSPI		금융업	N	N	N	N		N	5540	100	2	1.84	402582180	73101	277.36	5440	5570	5410	7070	3810	5440	5507.20	5.02	0	9934	5586	5512	5446	5372	5306	5550	5410	252	1630	500	3800	10	1	50429268	2794	3.16	0.18	12	0.14	1754.00	30944.00	13500	20230221	-58.96	5080	20231030	9.06	13500	-58.96	20230221	5080	9.06	20231030	13500	-58.96	20230221	5080	9.06	20231030	0.61	N	363280	500	252 억		2530856	N	N	257	N	00	N
69	20231120	131121	57	100.00	KOSPI		금융업	N	N	N	N		N	5540	100	2	1.84	376128720	68336	259.28	5440	5560	5410	7070	3810	5440	5504.11	5.02	0	8359	5586	5512	5446	5372	5306	5550	5410	252	1630	500	3800	10	1	50429268	2794	3.16	0.18	12	0.14	1754.00	30944.00	13500	20230221	-58.96	5080	20231030	9.06	13500	-58.96	20230221	5080	9.06	20231030	13500	-58.96	20230221	5080	9.06	20231030	0.61	N	363280	500	252 억		2530856	N	N	257	N	00	N
70	20231120	121129	57	100.00	KOSPI		금융업	N	N	N	N		N	5530	90	2	1.65	352440920	64062	243.06	5440	5560	5410	7070	3810	5440	5501.56	5.02	0	6130	5586	5512	5446	5372	5306	5550	5410	252	1630	500	3800	10	1	50429268	2789	3.15	0.18	12	0.13	1754.00	30944.00	13500	20230221	-59.04	5080	20231030	8.86	13500	-59.04	20230221	5080	8.86	20231030	13500	-59.04	20230221	5080	8.86	20231030	0.61	N	363280	500	252 억		2530856	N	N	257	N	00	N
71	20231120	111121	57	100.00	KOSPI		금융업	N	N	N	N		N	5520	80	2	1.47	316626610	57562	218.40	5440	5560	5410	7070	3810	5440	5500.62	5.02	0	4210	5586	5512	5446	5372	5306	5550	5410	252	1630	500	3800	10	1	50429268	2784	3.15	0.18	12	0.11	1754.00	30944.00	13500	20230221	-59.11	5080	20231030	8.66	13500	-59.11	20230221	5080	8.66	20231030	13500	-59.11	20230221	5080	8.66	20231030	0.61	N	363280	500	252 억		2530856	N	N	257	N	00	N
72	20231120	101119	57	100.00	KOSPI		금융업	N	N	N	N		N	5510	70	2	1.29	222479450	40511	153.71	5440	5560	5410	7070	3810	5440	5491.83	5.02	0	7198	5586	5512	5446	5372	5306	5550	5410	252	1630	500	3800	10	1	50429268	2779	3.14	0.18	12	0.08	1754.00	30944.00	13500	20230221	-59.19	5080	20231030	8.46	13500	-59.19	20230221	5080	8.46	20231030	13500	-59.19	20230221	5080	8.46	20231030	0.61	N	363280	500	252 억		2530856	N	N	257	N	00	N
73	20231120	091131	57	100.00	KOSPI		금융업	N	N	N	N		N	5450	10	2	0.18	21614450	3975	15.08	5440	5490	5410	7070	3810	5440	5437.60	5.02	0	-1201	5586	5512	5446	5372	5306	5550	5410	252	1630	500	3800	10	1	50429268	2748	3.11	0.18	12	0.01	1754.00	30944.00	13500	20230221	-59.63	5080	20231030	7.28	13500	-59.63	20230221	5080	7.28	20231030	13500	-59.63	20230221	5080	7.28	20231030	0.61	N	363280	500	252 억		2530856	N	N	257	N	00	N
74	20231117	161155	57	100.00	KOSPI		금융업	N	N	N	N		N	5440	-10	5	-0.18	131023940	24105	38.97	5410	5520	5380	7080	3820	5450	5435.55	5.03	0	-8733	5530	5490	5420	5380	5310	5510	5400	252	1630	500	3810	10	1	50429268	2743	3.10	0.18	12	0.05	1754.00	30944.00	13500	20230221	-59.70	5080	20231030	7.09	13500	-59.70	20230221	5080	7.09	20231030	13500	-59.70	20230221	5080	7.09	20231030	0.60	N	363280	500	252 억		2537891	N	N	257	N	00	N
75	20231117	151202	57	100.00	KOSPI		금융업	N	N	N	N		N	5440	-10	5	-0.18	97048510	17861	28.87	5410	5520	5380	7080	3820	5450	5433.54	5.03	0	-7737	5530	5490	5420	5380	5310	5510	5400	252	1630	500	3810	10	1	50429268	2743	3.10	0.18	12	0.04	1754.00	30944.00	13500	20230221	-59.70	5080	20231030	7.09	13500	-59.70	20230221	5080	7.09	20231030	13500	-59.70	20230221	5080	7.09	20231030	0.60	N	363280	500	252 억		2537891	N	N	0	N	00	N
76	20231117	141155	57	100.00	KOSPI		금융업	N	N	N	N		N	5450	0	3	0.00	61517860	11340	18.33	5410	5520	5380	7080	3820	5450	5424.86	5.03	0	-4282	5530	5490	5420	5380	5310	5510	5400	252	1630	500	3810	10	1	50429268	2748	3.11	0.18	12	0.02	1754.00	30944.00	13500	20230221	-59.63	5080	20231030	7.28	13500	-59.63	20230221	5080	7.28	20231030	13500	-59.63	20230221	5080	7.28	20231030	0.60	N	363280	500	252 억		2537891	N	N	0	N	00	N
77	20231117	131153	57	100.00	KOSPI		금융업	N	N	N	N		N	5450	0	3	0.00	57021370	10513	16.99	5410	5520	5380	7080	3820	5450	5423.89	5.03	0	-4109	5530	5490	5420	5380	5310	5510	5400	252	1630	500	3810	10	1	50429268	2748	3.11	0.18	12	0.02	1754.00	30944.00	13500	20230221	-59.63	5080	20231030	7.28	13500	-59.63	20230221	5080	7.28	20231030	13500	-59.63	20230221	5080	7.28	20231030	0.60	N	363280	500	252 억		2537891	N	N	0	N	00	N
78	20231117	121156	57	100.00	KOSPI		금융업	N	N	N	N		N	5430	-20	5	-0.37	40680300	7519	12.15	5410	5450	5380	7080	3820	5450	5410.33	5.03	0	-4009	5530	5490	5420	5380	5310	5510	5400	252	1630	500	3810	10	1	50429268	2738	3.10	0.18	12	0.01	1754.00	30944.00	13500	20230221	-59.78	5080	20231030	6.89	13500	-59.78	20230221	5080	6.89	20231030	13500	-59.78	20230221	5080	6.89	20231030	0.60	N	363280	500	252 억		2537891	N	N	0	N	00	N
79	20231117	111203	57	100.00	KOSPI		금융업	N	N	N	N		N	5430	-20	5	-0.37	40371660	7462	12.06	5410	5450	5380	7080	3820	5450	5410.30	5.03	0	-4009	5530	5490	5420	5380	5310	5510	5400	252	1630	500	3810	10	1	50429268	2738	3.10	0.18	12	0.01	1754.00	30944.00	13500	20230221	-59.78	5080	20231030	6.89	13500	-59.78	20230221	5080	6.89	20231030	13500	-59.78	20230221	5080	6.89	20231030	0.60	N	363280	500	252 억		2537891	N	N	0	N	00	N
80	20231117	101158	57	100.00	KOSPI		금융업	N	N	N	N		N	5390	-60	5	-1.10	34511040	6376	10.31	5410	5450	5380	7080	3820	5450	5412.65	5.03	0	-3485	5530	5490	5420	5380	5310	5510	5400	252	1630	500	3810	10	1	50429268	2718	3.07	0.17	12	0.01	1754.00	30944.00	13500	20230221	-60.07	5080	20231030	6.10	13500	-60.07	20230221	5080	6.10	20231030	13500	-60.07	20230221	5080	6.10	20231030	0.60	N	363280	500	252 억		2537891	N	N	0	N	00	N
81	20231117	091158	57	100.00	KOSPI		금융업	N	N	N	N		N	5430	-20	5	-0.37	12916840	2383	3.85	5410	5450	5410	7080	3820	5450	5420.41	5.03	0	-2198	5530	5490	5420	5380	5310	5510	5400	252	1630	500	3810	10	1	50429268	2738	3.10	0.18	12	0.00	1754.00	30944.00	13500	20230221	-59.78	5080	20231030	6.89	13500	-59.78	20230221	5080	6.89	20231030	13500	-59.78	20230221	5080	6.89	20231030	0.60	N	363280	500	252 억		2537891	N	N	0	N	00	N
82	20231116	161155	57	100.00	KOSPI		금융업	N	N	N	N		N	5420	30	2	0.56	314489540	58198	52.89	5350	5460	5350	7000	3780	5390	5403.79	4.92	0	20026	5556	5472	5406	5322	5256	5515	5365	252	1610	500	3770	10	1	50429268	2733	3.09	0.18	12	0.12	1754.00	30944.00	13500	20230221	-59.85	5080	20231030	6.69	13500	-59.85	20230221	5080	6.69	20231030	13500	-59.85	20230221	5080	6.69	20231030	0.60	N	363280	500	252 억		2479910	N	N	0	N	00	N
83	20231116	151149	57	100.00	KOSPI		금융업	N	N	N	N		N	5430	40	2	0.74	304306850	56320	51.18	5350	5460	5350	7000	3780	5390	5403.18	4.92	0	19817	5556	5472	5406	5322	5256	5515	5365	252	1610	500	3770	10	1	50429268	2738	3.10	0.18	12	0.11	1754.00	30944.00	13500	20230221	-59.78	5080	20231030	6.89	13500	-59.78	20230221	5080	6.89	20231030	13500	-59.78	20230221	5080	6.89	20231030	0.60	N	363280	500	252 억		2479910	N	N	0	N	00	N
84	20231116	141125	57	100.00	KOSPI		금융업	N	N	N	N		N	5410	20	2	0.37	284335730	52633	47.83	5350	5460	5350	7000	3780	5390	5402.23	4.92	0	19028	5556	5472	5406	5322	5256	5515	5365	252	1610	500	3770	10	1	50429268	2728	3.08	0.17	12	0.10	1754.00	30944.00	13500	20230221	-59.93	5080	20231030	6.50	13500	-59.93	20230221	5080	6.50	20231030	13500	-59.93	20230221	5080	6.50	20231030	0.60	N	363280	500	252 억		2479910	N	N	0	N	00	N
85	20231116	131149	57	100.00	KOSPI		금융업	N	N	N	N		N	5420	30	2	0.56	222887460	41279	37.51	5350	5460	5350	7000	3780	5390	5399.54	4.92	0	16012	5556	5472	5406	5322	5256	5515	5365	252	1610	500	3770	10	1	50429268	2733	3.09	0.18	12	0.08	1754.00	30944.00	13500	20230221	-59.85	5080	20231030	6.69	13500	-59.85	20230221	5080	6.69	20231030	13500	-59.85	20230221	5080	6.69	20231030	0.60	N	363280	500	252 억		2479910	N	N	0	N	00	N
86	20231116	121150	57	100.00	KOSPI		금융업	N	N	N	N		N	5420	30	2	0.56	206087770	38185	34.70	5350	5460	5350	7000	3780	5390	5397.09	4.92	0	14717	5556	5472	5406	5322	5256	5515	5365	252	1610	500	3770	10	1	50429268	2733	3.09	0.18	12	0.08	1754.00	30944.00	13500	20230221	-59.85	5080	20231030	6.69	13500	-59.85	20230221	5080	6.69	20231030	13500	-59.85	20230221	5080	6.69	20231030	0.60	N	363280	500	252 억		2479910	N	N	0	N	00	N
87	20231116	111149	57	100.00	KOSPI		금융업	N	N	N	N		N	5390	0	3	0.00	130475830	24253	22.04	5350	5420	5350	7000	3780	5390	5379.78	4.92	0	7711	5556	5472	5406	5322	5256	5515	5365	252	1610	500	3770	10	1	50429268	2718	3.07	0.17	12	0.05	1754.00	30944.00	13500	20230221	-60.07	5080	20231030	6.10	13500	-60.07	20230221	5080	6.10	20231030	13500	-60.07	20230221	5080	6.10	20231030	0.60	N	363280	500	252 억		2479910	N	N	0	N	00	N
88	20231116	101148	57	100.00	KOSPI		금융업	N	N	N	N		N	5390	0	3	0.00	69639120	12988	11.80	5350	5400	5350	7000	3780	5390	5361.80	4.92	0	1170	5556	5472	5406	5322	5256	5515	5365	252	1610	500	3770	10	1	50429268	2718	3.07	0.17	12	0.03	1754.00	30944.00	13500	20230221	-60.07	5080	20231030	6.10	13500	-60.07	20230221	5080	6.10	20231030	13500	-60.07	20230221	5080	6.10	20231030	0.60	N	363280	500	252 억		2479910	N	N	0	N	00	N
89	20231116	091155	57	100.00	KOSPI		금융업	N	N	N	N		N	5390	0	3	0.00	0	0	0.00	0	0	0	7000	3780	5390	0.00	4.92	0	0	5556	5472	5406	5322	5256	5515	5365	252	1610	500	3770	10	1	50429268	2718	3.07	0.17	12	0.00	1754.00	30944.00	13500	20230221	-60.07	5080	20231030	6.10	13500	-60.07	20230221	5080	6.10	20231030	13500	-60.07	20230221	5080	6.10	20231030	0.60	N	363280	500	252 억		2479910	N	N	0	N	00	N
90	20231115	161027	57	100.00	KOSPI		금융업	N	N	N	N		N	5390	30	2	0.56	592320440	109854	337.15	5370	5490	5340	6960	3760	5360	5391.89	4.87	0	21870	5486	5422	5366	5302	5246	5395	5275	252	1600	500	3750	10	1	50429268	2718	3.07	0.17	12	0.22	1754.00	30944.00	13500	20230221	-60.07	5080	20231030	6.10	13500	-60.07	20230221	5080	6.10	20231030	13500	-60.07	20230221	5080	6.10	20231030	0.60	N	363280	500	252 억		2457027	N	N	0	N	00	N
91	20231115	151210	57	100.00	KOSPI		금융업	N	N	N	N		N	5340	-20	5	-0.37	530325840	98314	301.73	5370	5490	5340	6960	3760	5360	5394.20	4.87	0	21015	5486	5422	5366	5302	5246	5395	5275	252	1600	500	3750	10	1	50429268	2693	3.04	0.17	12	0.19	1754.00	30944.00	13500	20230221	-60.44	5080	20231030	5.12	13500	-60.44	20230221	5080	5.12	20231030	13500	-60.44	20230221	5080	5.12	20231030	0.60	N	363280	500	252 억		2457027	N	N	0	N	00	N
92	20231115	141206	57	100.00	KOSPI		금융업	N	N	N	N		N	5370	10	2	0.19	383920390	71019	217.96	5370	5490	5350	6960	3760	5360	5405.88	4.87	0	17691	5486	5422	5366	5302	5246	5395	5275	252	1600	500	3750	10	1	50429268	2708	3.06	0.17	12	0.14	1754.00	30944.00	13500	20230221	-60.22	5080	20231030	5.71	13500	-60.22	20230221	5080	5.71	20231030	13500	-60.22	20230221	5080	5.71	20231030	0.60	N	363280	500	252 억		2457027	N	N	0	N	00	N
93	20231115	131208	57	100.00	KOSPI		금융업	N	N	N	N		N	5380	20	2	0.37	341648760	63147	193.80	5370	5490	5350	6960	3760	5360	5410.37	4.87	0	18837	5486	5422	5366	5302	5246	5395	5275	252	1600	500	3750	10	1	50429268	2713	3.07	0.17	12	0.13	1754.00	30944.00	13500	20230221	-60.15	5080	20231030	5.91	13500	-60.15	20230221	5080	5.91	20231030	13500	-60.15	20230221	5080	5.91	20231030	0.60	N	363280	500	252 억		2457027	N	N	0	N	00	N
94	20231115	121209	57	100.00	KOSPI		금융업	N	N	N	N		N	5420	60	2	1.12	232631280	42872	131.58	5370	5490	5370	6960	3760	5360	5426.18	4.87	0	13087	5486	5422	5366	5302	5246	5395	5275	252	1600	500	3750	10	1	50429268	2733	3.09	0.18	12	0.09	1754.00	30944.00	13500	20230221	-59.85	5080	20231030	6.69	13500	-59.85	20230221	5080	6.69	20231030	13500	-59.85	20230221	5080	6.69	20231030	0.60	N	363280	500	252 억		2457027	N	N	0	N	00	N
95	20231115	111223	57	100.00	KOSPI		금융업	N	N	N	N		N	5430	70	2	1.31	158167060	29231	89.71	5370	5460	5370	6960	3760	5360	5410.94	4.87	0	7069	5486	5422	5366	5302	5246	5395	5275	252	1600	500	3750	10	1	50429268	2738	3.10	0.18	12	0.06	1754.00	30944.00	13500	20230221	-59.78	5080	20231030	6.89	13500	-59.78	20230221	5080	6.89	20231030	13500	-59.78	20230221	5080	6.89	20231030	0.60	N	363280	500	252 억		2457027	N	N	0	N	00	N
96	20231115	101213	57	100.00	KOSPI		금융업	N	N	N	N		N	5420	60	2	1.12	98388080	18217	55.91	5370	5460	5370	6960	3760	5360	5400.89	4.87	0	4878	5486	5422	5366	5302	5246	5395	5275	252	1600	500	3750	10	1	50429268	2733	3.09	0.18	12	0.04	1754.00	30944.00	13500	20230221	-59.85	5080	20231030	6.69	13500	-59.85	20230221	5080	6.69	20231030	13500	-59.85	20230221	5080	6.69	20231030	0.60	N	363280	500	252 억		2457027	N	N	0	N	00	N
97	20231115	091202	57	100.00	KOSPI		금융업	N	N	N	N		N	5380	20	2	0.37	22532570	4180	12.83	5370	5460	5370	6960	3760	5360	5390.57	4.87	0	-17	5486	5422	5366	5302	5246	5395	5275	252	1600	500	3750	10	1	50429268	2713	3.07	0.17	12	0.01	1754.00	30944.00	13500	20230221	-60.15	5080	20231030	5.91	13500	-60.15	20230221	5080	5.91	20231030	13500	-60.15	20230221	5080	5.91	20231030	0.60	N	363280	500	252 억		2457027	N	N	0	N	00	N
98	20231114	161143	57	100.00	KOSPI		금융업	N	N	N	N		N	5360	-40	5	-0.74	170335790	31841	57.27	5400	5430	5310	7020	3780	5400	5349.57	4.88	0	-4517	5593	5496	5433	5336	5273	5465	5305	252	1620	500	3780	10	1	50429268	2703	3.06	0.17	12	0.06	1754.00	30944.00	13500	20230221	-60.30	5080	20231030	5.51	13500	-60.30	20230221	5080	5.51	20231030	13500	-60.30	20230221	5080	5.51	20231030	0.59	N	363280	500	252 억		2460311	N	N	3	N	00	N
99	20231114	151151	57	100.00	KOSPI		금융업	N	N	N	N		N	5360	-40	5	-0.74	142567770	26659	47.95	5400	5430	5310	7020	3780	5400	5347.83	4.88	0	-3463	5593	5496	5433	5336	5273	5465	5305	252	1620	500	3780	10	1	50429268	2703	3.06	0.17	12	0.05	1754.00	30944.00	13500	20230221	-60.30	5080	20231030	5.51	13500	-60.30	20230221	5080	5.51	20231030	13500	-60.30	20230221	5080	5.51	20231030	0.59	N	363280	500	252 억		2460311	N	N	3	N	00	N
100	20231114	141146	57	100.00	KOSPI		금융업	N	N	N	N		N	5360	-40	5	-0.74	132361220	24753	44.52	5400	5430	5310	7020	3780	5400	5347.28	4.88	0	-2806	5593	5496	5433	5336	5273	5465	5305	252	1620	500	3780	10	1	50429268	2703	3.06	0.17	12	0.05	1754.00	30944.00	13500	20230221	-60.30	5080	20231030	5.51	13500	-60.30	20230221	5080	5.51	20231030	13500	-60.30	20230221	5080	5.51	20231030	0.59	N	363280	500	252 억		2460311	N	N	3	N	00	N
101	20231114	131149	57	100.00	KOSPI		금융업	N	N	N	N		N	5390	-10	5	-0.19	116247270	21750	39.12	5400	5430	5310	7020	3780	5400	5344.70	4.88	0	-2969	5593	5496	5433	5336	5273	5465	5305	252	1620	500	3780	10	1	50429268	2718	3.07	0.17	12	0.04	1754.00	30944.00	13500	20230221	-60.07	5080	20231030	6.10	13500	-60.07	20230221	5080	6.10	20231030	13500	-60.07	20230221	5080	6.10	20231030	0.59	N	363280	500	252 억		2460311	N	N	3	N	00	N
102	20231114	121152	57	100.00	KOSPI		금융업	N	N	N	N		N	5350	-50	5	-0.93	110356880	20652	37.15	5400	5430	5310	7020	3780	5400	5343.64	4.88	0	-2968	5593	5496	5433	5336	5273	5465	5305	252	1620	500	3780	10	1	50429268	2698	3.05	0.17	12	0.04	1754.00	30944.00	13500	20230221	-60.37	5080	20231030	5.31	13500	-60.37	20230221	5080	5.31	20231030	13500	-60.37	20230221	5080	5.31	20231030	0.59	N	363280	500	252 억		2460311	N	N	3	N	00	N
103	20231114	111201	57	100.00	KOSPI		금융업	N	N	N	N		N	5320	-80	5	-1.48	104868020	19623	35.30	5400	5430	5310	7020	3780	5400	5344.14	4.88	0	-2777	5593	5496	5433	5336	5273	5465	5305	252	1620	500	3780	10	1	50429268	2683	3.03	0.17	12	0.04	1754.00	30944.00	13500	20230221	-60.59	5080	20231030	4.72	13500	-60.59	20230221	5080	4.72	20231030	13500	-60.59	20230221	5080	4.72	20231030	0.59	N	363280	500	252 억		2460311	N	N	3	N	00	N
104	20231114	101150	57	100.00	KOSPI		금융업	N	N	N	N		N	5340	-60	5	-1.11	70344510	13140	23.63	5400	5430	5320	7020	3780	5400	5353.46	4.88	0	-1797	5593	5496	5433	5336	5273	5465	5305	252	1620	500	3780	10	1	50429268	2693	3.04	0.17	12	0.03	1754.00	30944.00	13500	20230221	-60.44	5080	20231030	5.12	13500	-60.44	20230221	5080	5.12	20231030	13500	-60.44	20230221	5080	5.12	20231030	0.59	N	363280	500	252 억		2460311	N	N	3	N	00	N
105	20231114	091136	57	100.00	KOSPI		금융업	N	N	N	N		N	5400	0	3	0.00	27243230	5091	9.16	5400	5410	5330	7020	3780	5400	5351.25	4.88	0	949	5593	5496	5433	5336	5273	5465	5305	252	1620	500	3780	10	1	50429268	2723	3.08	0.17	12	0.01	1754.00	30944.00	13500	20230221	-60.00	5080	20231030	6.30	13500	-60.00	20230221	5080	6.30	20231030	13500	-60.00	20230221	5080	6.30	20231030	0.59	N	363280	500	252 억		2460311	N	N	3	N	00	N
106	20231113	161128	57	100.00	KOSPI		금융업	N	N	N	N		N	5400	-120	5	-2.17	301091090	55485	79.63	5530	5530	5370	7170	3870	5520	5430.55	4.91	0	-17184	5620	5570	5480	5430	5340	5590	5450	252	1650	500	3860	10	1	50429268	2723	3.08	0.17	12	0.11	1754.00	30944.00	13500	20230221	-60.00	5080	20231030	6.30	13500	-60.00	20230221	5080	6.30	20231030	13500	-60.00	20230221	5080	6.30	20231030	0.60	N	363280	500	252 억		2474798	N	N	3	N	00	N
107	20231113	151122	57	100.00	KOSPI		금융업	N	N	N	N		N	5380	-140	5	-2.54	216403320	39804	57.13	5530	5530	5370	7170	3870	5520	5436.72	4.91	0	-14670	5620	5570	5480	5430	5340	5590	5450	252	1650	500	3860	10	1	50429268	2713	3.07	0.17	12	0.08	1754.00	30944.00	13500	20230221	-60.15	5080	20231030	5.91	13500	-60.15	20230221	5080	5.91	20231030	13500	-60.15	20230221	5080	5.91	20231030	0.60	N	363280	500	252 억		2474798	N	N	35	N	00	N
108	20231113	141123	57	100.00	KOSPI		금융업	N	N	N	N		N	5390	-130	5	-2.36	174859690	32097	46.07	5530	5530	5380	7170	3870	5520	5447.85	4.91	0	-11827	5620	5570	5480	5430	5340	5590	5450	252	1650	500	3860	10	1	50429268	2718	3.07	0.17	12	0.06	1754.00	30944.00	13500	20230221	-60.07	5080	20231030	6.10	13500	-60.07	20230221	5080	6.10	20231030	13500	-60.07	20230221	5080	6.10	20231030	0.60	N	363280	500	252 억		2474798	N	N	35	N	00	N
109	20231113	131121	57	100.00	KOSPI		금융업	N	N	N	N		N	5410	-110	5	-1.99	148832280	27277	39.15	5530	5530	5410	7170	3870	5520	5456.33	4.91	0	-9392	5620	5570	5480	5430	5340	5590	5450	252	1650	500	3860	10	1	50429268	2728	3.08	0.17	12	0.05	1754.00	30944.00	13500	20230221	-59.93	5080	20231030	6.50	13500	-59.93	20230221	5080	6.50	20231030	13500	-59.93	20230221	5080	6.50	20231030	0.60	N	363280	500	252 억		2474798	N	N	35	N	00	N
110	20231113	121126	57	100.00	KOSPI		금융업	N	N	N	N		N	5430	-90	5	-1.63	119293740	21828	31.33	5530	5530	5420	7170	3870	5520	5465.17	4.91	0	-6511	5620	5570	5480	5430	5340	5590	5450	252	1650	500	3860	10	1	50429268	2738	3.10	0.18	12	0.04	1754.00	30944.00	13500	20230221	-59.78	5080	20231030	6.89	13500	-59.78	20230221	5080	6.89	20231030	13500	-59.78	20230221	5080	6.89	20231030	0.60	N	363280	500	252 억		2474798	N	N	35	N	00	N
111	20231113	111120	57	100.00	KOSPI		금융업	N	N	N	N		N	5440	-80	5	-1.45	93359660	17057	24.48	5530	5530	5420	7170	3870	5520	5473.39	4.91	0	-3885	5620	5570	5480	5430	5340	5590	5450	252	1650	500	3860	10	1	50429268	2743	3.10	0.18	12	0.03	1754.00	30944.00	13500	20230221	-59.70	5080	20231030	7.09	13500	-59.70	20230221	5080	7.09	20231030	13500	-59.70	20230221	5080	7.09	20231030	0.60	N	363280	500	252 억		2474798	N	N	35	N	00	N
112	20231113	101118	57	100.00	KOSPI		금융업	N	N	N	N		N	5450	-70	5	-1.27	69891240	12740	18.28	5530	5530	5440	7170	3870	5520	5485.97	4.91	0	-2212	5620	5570	5480	5430	5340	5590	5450	252	1650	500	3860	10	1	50429268	2748	3.11	0.18	12	0.03	1754.00	30944.00	13500	20230221	-59.63	5080	20231030	7.28	13500	-59.63	20230221	5080	7.28	20231030	13500	-59.63	20230221	5080	7.28	20231030	0.60	N	363280	500	252 억		2474798	N	N	35	N	00	N
113	20231113	091127	57	100.00	KOSPI		금융업	N	N	N	N		N	5490	-30	5	-0.54	18870020	3433	4.93	5530	5530	5480	7170	3870	5520	5496.66	4.91	0	-486	5620	5570	5480	5430	5340	5590	5450	252	1650	500	3860	10	1	50429268	2769	3.13	0.18	12	0.01	1754.00	30944.00	13500	20230221	-59.33	5080	20231030	8.07	13500	-59.33	20230221	5080	8.07	20231030	13500	-59.33	20230221	5080	8.07	20231030	0.60	N	363280	500	252 억		2474798	N	N	35	N	00	N
114	20231110	161139	57	100.00	KOSPI		금융업	N	N	N	N		N	5520	-80	5	-1.43	378862710	69612	36.41	5520	5530	5390	7280	3920	5600	5442.48	4.94	0	-25343	5960	5780	5570	5390	5180	5870	5480	252	1680	500	3920	10	1	50429268	2784	3.15	0.18	12	0.14	1754.00	30944.00	13500	20230221	-59.11	5080	20231030	8.66	13500	-59.11	20230221	5080	8.66	20231030	13500	-59.11	20230221	5080	8.66	20231030	0.60	N	363280	500	252 억		2492113	N	N	35	N	00	N
115	20231110	151145	57	100.00	KOSPI		금융업	N	N	N	N		N	5470	-130	5	-2.32	328968310	60550	31.67	5520	5530	5390	7280	3920	5600	5433.00	4.94	0	-24351	5960	5780	5570	5390	5180	5870	5480	252	1680	500	3920	10	1	50429268	2758	3.12	0.18	12	0.12	1754.00	30944.00	13500	20230221	-59.48	5080	20231030	7.68	13500	-59.48	20230221	5080	7.68	20231030	13500	-59.48	20230221	5080	7.68	20231030	0.60	N	363280	500	252 억		2492113	N	N	130	N	00	N
116	20231110	141130	57	100.00	KOSPI		금융업	N	N	N	N		N	5470	-130	5	-2.32	287583000	52976	27.71	5520	5530	5390	7280	3920	5600	5428.55	4.94	0	-24552	5960	5780	5570	5390	5180	5870	5480	252	1680	500	3920	10	1	50429268	2758	3.12	0.18	12	0.11	1754.00	30944.00	13500	20230221	-59.48	5080	20231030	7.68	13500	-59.48	20230221	5080	7.68	20231030	13500	-59.48	20230221	5080	7.68	20231030	0.60	N	363280	500	252 억		2492113	N	N	130	N	00	N
117	20231110	131131	57	100.00	KOSPI		금융업	N	N	N	N		N	5400	-200	5	-3.57	239136310	44043	23.03	5520	5530	5390	7280	3920	5600	5429.60	4.94	0	-23843	5960	5780	5570	5390	5180	5870	5480	252	1680	500	3920	10	1	50429268	2723	3.08	0.17	12	0.09	1754.00	30944.00	13500	20230221	-60.00	5080	20231030	6.30	13500	-60.00	20230221	5080	6.30	20231030	13500	-60.00	20230221	5080	6.30	20231030	0.60	N	363280	500	252 억		2492113	N	N	130	N	00	N
118	20231110	121140	57	100.00	KOSPI		금융업	N	N	N	N		N	5400	-200	5	-3.57	202769150	37305	19.51	5520	5530	5390	7280	3920	5600	5435.43	4.94	0	-19163	5960	5780	5570	5390	5180	5870	5480	252	1680	500	3920	10	1	50429268	2723	3.08	0.17	12	0.07	1754.00	30944.00	13500	20230221	-60.00	5080	20231030	6.30	13500	-60.00	20230221	5080	6.30	20231030	13500	-60.00	20230221	5080	6.30	20231030	0.60	N	363280	500	252 억		2492113	N	N	130	N	00	N
119	20231110	111117	57	100.00	KOSPI		금융업	N	N	N	N		N	5460	-140	5	-2.50	167981340	30879	16.15	5520	5530	5390	7280	3920	5600	5439.98	4.94	0	-17711	5960	5780	5570	5390	5180	5870	5480	252	1680	500	3920	10	1	50429268	2753	3.11	0.18	12	0.06	1754.00	30944.00	13500	20230221	-59.56	5080	20231030	7.48	13500	-59.56	20230221	5080	7.48	20231030	13500	-59.56	20230221	5080	7.48	20231030	0.60	N	363280	500	252 억		2492113	N	N	130	N	00	N
120	20231110	101131	57	100.00	KOSPI		금융업	N	N	N	N		N	5440	-160	5	-2.86	118314720	21754	11.38	5520	5530	5390	7280	3920	5600	5438.74	4.94	0	-13824	5960	5780	5570	5390	5180	5870	5480	252	1680	500	3920	10	1	50429268	2743	3.10	0.18	12	0.04	1754.00	30944.00	13500	20230221	-59.70	5080	20231030	7.09	13500	-59.70	20230221	5080	7.09	20231030	13500	-59.70	20230221	5080	7.09	20231030	0.60	N	363280	500	252 억		2492113	N	N	130	N	00	N
121	20231110	091111	57	100.00	KOSPI		금융업	N	N	N	N		N	5470	-130	5	-2.32	31943620	5803	3.04	5520	5530	5460	7280	3920	5600	5504.64	4.94	0	-2105	5960	5780	5570	5390	5180	5870	5480	252	1680	500	3920	10	1	50429268	2758	3.12	0.18	12	0.01	1754.00	30944.00	13500	20230221	-59.48	5080	20231030	7.68	13500	-59.48	20230221	5080	7.68	20231030	13500	-59.48	20230221	5080	7.68	20231030	0.60	N	363280	500	252 억		2492113	N	N	130	N	00	N
122	20231109	161104	57	100.00	KOSPI		금융업	N	N	N	N		N	5600	190	2	3.51	1066624350	191131	267.04	5370	5750	5360	7030	3790	5410	5580.55	4.81	0	48550	5523	5466	5383	5326	5243	5495	5355	252	1620	500	3780	10	1	50429268	2824	3.19	0.18	12	0.38	1754.00	30944.00	13500	20230221	-58.52	5080	20231030	10.24	13500	-58.52	20230221	5080	10.24	20231030	13500	-58.52	20230221	5080	10.24	20231030	0.57	N	363280	500	252 억		2425403	N	N	130	N	00	N
123	20231109	151103	57	100.00	KOSPI		금융업	N	N	N	N		N	5530	120	2	2.22	1019518890	182679	255.23	5370	5750	5360	7030	3790	5410	5580.93	4.81	0	48673	5523	5466	5383	5326	5243	5495	5355	252	1620	500	3780	10	1	50429268	2789	3.15	0.18	12	0.36	1754.00	30944.00	13500	20230221	-59.04	5080	20231030	8.86	13500	-59.04	20230221	5080	8.86	20231030	13500	-59.04	20230221	5080	8.86	20231030	0.57	N	363280	500	252 억		2425403	N	N	0	N	00	N
124	20231109	141059	57	100.00	KOSPI		금융업	N	N	N	N		N	5600	190	2	3.51	839787210	150424	210.17	5370	5750	5360	7030	3790	5410	5582.80	4.81	0	41497	5523	5466	5383	5326	5243	5495	5355	252	1620	500	3780	10	1	50429268	2824	3.19	0.18	12	0.30	1754.00	30944.00	13500	20230221	-58.52	5080	20231030	10.24	13500	-58.52	20230221	5080	10.24	20231030	13500	-58.52	20230221	5080	10.24	20231030	0.57	N	363280	500	252 억		2425403	N	N	0	N	00	N
125	20231109	131103	57	100.00	KOSPI		금융업	N	N	N	N		N	5650	240	2	4.44	316756010	57770	80.71	5370	5650	5360	7030	3790	5410	5483.05	4.81	0	5706	5523	5466	5383	5326	5243	5495	5355	252	1620	500	3780	10	1	50429268	2849	3.22	0.18	12	0.11	1754.00	30944.00	13500	20230221	-58.15	5080	20231030	11.22	13500	-58.15	20230221	5080	11.22	20231030	13500	-58.15	20230221	5080	11.22	20231030	0.57	N	363280	500	252 억		2425403	N	N	0	N	00	N
126	20231109	121107	57	100.00	KOSPI		금융업	N	N	N	N		N	5470	60	2	1.11	196111840	36054	50.37	5370	5480	5360	7030	3790	5410	5439.39	4.81	0	3382	5523	5466	5383	5326	5243	5495	5355	252	1620	500	3780	10	1	50429268	2758	3.12	0.18	12	0.07	1754.00	30944.00	13500	20230221	-59.48	5080	20231030	7.68	13500	-59.48	20230221	5080	7.68	20231030	13500	-59.48	20230221	5080	7.68	20231030	0.57	N	363280	500	252 억		2425403	N	N	0	N	00	N
127	20231109	111102	57	100.00	KOSPI		금융업	N	N	N	N		N	5440	30	2	0.55	135903120	25030	34.97	5370	5470	5360	7030	3790	5410	5429.61	4.81	0	593	5523	5466	5383	5326	5243	5495	5355	252	1620	500	3780	10	1	50429268	2743	3.10	0.18	12	0.05	1754.00	30944.00	13500	20230221	-59.70	5080	20231030	7.09	13500	-59.70	20230221	5080	7.09	20231030	13500	-59.70	20230221	5080	7.09	20231030	0.57	N	363280	500	252 억		2425403	N	N	0	N	00	N
128	20231109	101057	57	100.00	KOSPI		금융업	N	N	N	N		N	5400	-10	5	-0.18	107495640	19785	27.64	5370	5470	5360	7030	3790	5410	5433.19	4.81	0	2730	5523	5466	5383	5326	5243	5495	5355	252	1620	500	3780	10	1	50429268	2723	3.08	0.17	12	0.04	1754.00	30944.00	13500	20230221	-60.00	5080	20231030	6.30	13500	-60.00	20230221	5080	6.30	20231030	13500	-60.00	20230221	5080	6.30	20231030	0.57	N	363280	500	252 억		2425403	N	N	0	N	00	N
129	20231109	091105	57	100.00	KOSPI		금융업	N	N	N	N		N	5390	-20	5	-0.37	8049120	1496	2.09	5370	5440	5360	7030	3790	5410	5380.43	4.81	0	-138	5523	5466	5383	5326	5243	5495	5355	252	1620	500	3780	10	1	50429268	2718	3.07	0.17	12	0.00	1754.00	30944.00	13500	20230221	-60.07	5080	20231030	6.10	13500	-60.07	20230221	5080	6.10	20231030	13500	-60.07	20230221	5080	6.10	20231030	0.57	N	363280	500	252 억		2425403	N	N	0	N	00	N
130	20231108	161055	57	100.00	KOSPI		금융업	N	N	N	N		N	5410	60	2	1.12	384213560	71469	57.38	5370	5440	5300	6950	3750	5350	5375.82	4.77	0	-4040	5636	5492	5406	5262	5176	5450	5220	252	1600	500	3740	10	1	50429268	2728	3.08	0.17	12	0.14	1754.00	30944.00	13500	20230221	-59.93	5080	20231030	6.50	13500	-59.93	20230221	5080	6.50	20231030	13500	-59.93	20230221	5080	6.50	20231030	0.58	N	363280	500	252 억		2403954	N	N	0	N	00	N
131	20231108	151100	57	100.00	KOSPI		금융업	N	N	N	N		N	5410	60	2	1.12	364965220	67912	54.52	5370	5440	5300	6950	3750	5350	5374.09	4.77	0	-4010	5636	5492	5406	5262	5176	5450	5220	252	1600	500	3740	10	1	50429268	2728	3.08	0.17	12	0.13	1754.00	30944.00	13500	20230221	-59.93	5080	20231030	6.50	13500	-59.93	20230221	5080	6.50	20231030	13500	-59.93	20230221	5080	6.50	20231030	0.58	N	363280	500	252 억		2403954	N	N	0	N	00	N
132	20231108	141053	57	100.00	KOSPI		금융업	N	N	N	N		N	5410	60	2	1.12	312910550	58273	46.78	5370	5440	5300	6950	3750	5350	5369.73	4.77	0	254	5636	5492	5406	5262	5176	5450	5220	252	1600	500	3740	10	1	50429268	2728	3.08	0.17	12	0.12	1754.00	30944.00	13500	20230221	-59.93	5080	20231030	6.50	13500	-59.93	20230221	5080	6.50	20231030	13500	-59.93	20230221	5080	6.50	20231030	0.58	N	363280	500	252 억		2403954	N	N	0	N	00	N
133	20231108	131051	57	100.00	KOSPI		금융업	N	N	N	N		N	5380	30	2	0.56	211683360	39570	31.77	5370	5410	5300	6950	3750	5350	5349.59	4.77	0	-1840	5636	5492	5406	5262	5176	5450	5220	252	1600	500	3740	10	1	50429268	2713	3.07	0.17	12	0.08	1754.00	30944.00	13500	20230221	-60.15	5080	20231030	5.91	13500	-60.15	20230221	5080	5.91	20231030	13500	-60.15	20230221	5080	5.91	20231030	0.58	N	363280	500	252 억		2403954	N	N	0	N	00	N
134	20231108	121047	57	100.00	KOSPI		금융업	N	N	N	N		N	5350	0	3	0.00	117290040	21965	17.63	5370	5400	5300	6950	3750	5350	5339.86	4.77	0	-3267	5636	5492	5406	5262	5176	5450	5220	252	1600	500	3740	10	1	50429268	2698	3.05	0.17	12	0.04	1754.00	30944.00	13500	20230221	-60.37	5080	20231030	5.31	13500	-60.37	20230221	5080	5.31	20231030	13500	-60.37	20230221	5080	5.31	20231030	0.58	N	363280	500	252 억		2403954	N	N	0	N	00	N
135	20231108	111057	57	100.00	KOSPI		금융업	N	N	N	N		N	5310	-40	5	-0.75	89490050	16755	13.45	5370	5400	5300	6950	3750	5350	5341.10	4.77	0	-1590	5636	5492	5406	5262	5176	5450	5220	252	1600	500	3740	10	1	50429268	2678	3.03	0.17	12	0.03	1754.00	30944.00	13500	20230221	-60.67	5080	20231030	4.53	13500	-60.67	20230221	5080	4.53	20231030	13500	-60.67	20230221	5080	4.53	20231030	0.58	N	363280	500	252 억		2403954	N	N	0	N	00	N
136	20231108	101053	57	100.00	KOSPI		금융업	N	N	N	N		N	5330	-20	5	-0.37	54145550	10113	8.12	5370	5370	5330	6950	3750	5350	5354.05	4.77	0	-962	5636	5492	5406	5262	5176	5450	5220	252	1600	500	3740	10	1	50429268	2688	3.04	0.17	12	0.02	1754.00	30944.00	13500	20230221	-60.52	5080	20231030	4.92	13500	-60.52	20230221	5080	4.92	20231030	13500	-60.52	20230221	5080	4.92	20231030	0.58	N	363280	500	252 억		2403954	N	N	0	N	00	N
137	20231108	091052	57	100.00	KOSPI		금융업	N	N	N	N		N	5360	10	2	0.19	22252380	4157	3.34	5370	5370	5340	6950	3750	5350	5352.99	4.77	0	-378	5636	5492	5406	5262	5176	5450	5220	252	1600	500	3740	10	1	50429268	2703	3.06	0.17	12	0.01	1754.00	30944.00	13500	20230221	-60.30	5080	20231030	5.51	13500	-60.30	20230221	5080	5.51	20231030	13500	-60.30	20230221	5080	5.51	20231030	0.58	N	363280	500	252 억		2403954	N	N	0	N	00	N
138	20231107	161053	57	100.00	KOSPI		금융업	N	N	N	N		N	5350	-230	5	-4.12	670620880	124378	170.44	5510	5550	5320	7250	3910	5580	5391.90	4.87	0	-55045	5686	5632	5556	5502	5426	5595	5465	252	1670	500	3900	10	1	50429268	2698	3.05	0.17	12	0.25	1754.00	30944.00	13500	20230221	-60.37	5080	20231030	5.31	13500	-60.37	20230221	5080	5.31	20231030	13500	-60.37	20230221	5080	5.31	20231030	0.59	N	363280	500	252 억		2455175	N	N	3	N	00	N
139	20231107	151056	57	100.00	KOSPI		금융업	N	N	N	N		N	5360	-220	5	-3.94	589532610	109238	149.69	5510	5550	5320	7250	3910	5580	5396.77	4.87	0	-50751	5686	5632	5556	5502	5426	5595	5465	252	1670	500	3900	10	1	50429268	2703	3.06	0.17	12	0.22	1754.00	30944.00	13500	20230221	-60.30	5080	20231030	5.51	13500	-60.30	20230221	5080	5.51	20231030	13500	-60.30	20230221	5080	5.51	20231030	0.59	N	363280	500	252 억		2455175	N	N	3	N	00	N
140	20231107	141056	57	100.00	KOSPI		금융업	N	N	N	N		N	5330	-250	5	-4.48	518526440	96001	131.56	5510	5550	5320	7250	3910	5580	5401.26	4.87	0	-47052	5686	5632	5556	5502	5426	5595	5465	252	1670	500	3900	10	1	50429268	2688	3.04	0.17	12	0.19	1754.00	30944.00	13500	20230221	-60.52	5080	20231030	4.92	13500	-60.52	20230221	5080	4.92	20231030	13500	-60.52	20230221	5080	4.92	20231030	0.59	N	363280	500	252 억		2455175	N	N	3	N	00	N
141	20231107	131059	57	100.00	KOSPI		금융업	N	N	N	N		N	5350	-230	5	-4.12	478776140	88552	121.35	5510	5550	5340	7250	3910	5580	5406.72	4.87	0	-44582	5686	5632	5556	5502	5426	5595	5465	252	1670	500	3900	10	1	50429268	2698	3.05	0.17	12	0.18	1754.00	30944.00	13500	20230221	-60.37	5080	20231030	5.31	13500	-60.37	20230221	5080	5.31	20231030	13500	-60.37	20230221	5080	5.31	20231030	0.59	N	363280	500	252 억		2455175	N	N	3	N	00	N
142	20231107	121051	57	100.00	KOSPI		금융업	N	N	N	N		N	5360	-220	5	-3.94	398362510	73531	100.76	5510	5550	5360	7250	3910	5580	5417.61	4.87	0	-36945	5686	5632	5556	5502	5426	5595	5465	252	1670	500	3900	10	1	50429268	2703	3.06	0.17	12	0.15	1754.00	30944.00	13500	20230221	-60.30	5080	20231030	5.51	13500	-60.30	20230221	5080	5.51	20231030	13500	-60.30	20230221	5080	5.51	20231030	0.59	N	363280	500	252 억		2455175	N	N	3	N	00	N
143	20231107	111052	57	100.00	KOSPI		금융업	N	N	N	N		N	5380	-200	5	-3.58	229754580	42192	57.82	5510	5550	5370	7250	3910	5580	5445.45	4.87	0	-24219	5686	5632	5556	5502	5426	5595	5465	252	1670	500	3900	10	1	50429268	2713	3.07	0.17	12	0.08	1754.00	30944.00	13500	20230221	-60.15	5080	20231030	5.91	13500	-60.15	20230221	5080	5.91	20231030	13500	-60.15	20230221	5080	5.91	20231030	0.59	N	363280	500	252 억		2455175	N	N	3	N	00	N
144	20231107	101104	57	100.00	KOSPI		금융업	N	N	N	N		N	5450	-130	5	-2.33	145307460	26578	36.42	5510	5550	5420	7250	3910	5580	5467.21	4.87	0	-18831	5686	5632	5556	5502	5426	5595	5465	252	1670	500	3900	10	1	50429268	2748	3.11	0.18	12	0.05	1754.00	30944.00	13500	20230221	-59.63	5080	20231030	7.28	13500	-59.63	20230221	5080	7.28	20231030	13500	-59.63	20230221	5080	7.28	20231030	0.59	N	363280	500	252 억		2455175	N	N	3	N	00	N
145	20231107	091039	57	100.00	KOSPI		금융업	N	N	N	N		N	5490	-90	5	-1.61	72886780	13293	18.22	5510	5550	5450	7250	3910	5580	5483.09	4.87	0	-9690	5686	5632	5556	5502	5426	5595	5465	252	1670	500	3900	10	1	50429268	2769	3.13	0.18	12	0.03	1754.00	30944.00	13500	20230221	-59.33	5080	20231030	8.07	13500	-59.33	20230221	5080	8.07	20231030	13500	-59.33	20230221	5080	8.07	20231030	0.59	N	363280	500	252 억		2455175	N	N	3	N	00	N
146	20231106	161028	57	100.00	KOSPI		금융업	N	N	N	N		N	5580	70	2	1.27	404283790	72972	94.38	5590	5610	5480	7160	3860	5510	5540.25	4.83	0	14675	5643	5576	5453	5386	5263	5610	5420	252	1650	500	3850	10	1	50429268	2814	3.18	0.18	12	0.14	1754.00	30944.00	13500	20230221	-58.67	5080	20231030	9.84	13500	-58.67	20230221	5080	9.84	20231030	13500	-58.67	20230221	5080	9.84	20231030	0.59	N	363280	500	252 억		2433639	N	N	3	N	00	N
147	20231106	151034	57	100.00	KOSPI		금융업	N	N	N	N		N	5530	20	2	0.36	384358000	69392	89.75	5590	5610	5480	7160	3860	5510	5538.94	4.83	0	14394	5643	5576	5453	5386	5263	5610	5420	252	1650	500	3850	10	1	50429268	2789	3.15	0.18	12	0.14	1754.00	30944.00	13500	20230221	-59.04	5080	20231030	8.86	13500	-59.04	20230221	5080	8.86	20231030	13500	-59.04	20230221	5080	8.86	20231030	0.59	N	363280	500	252 억		2433639	N	N	46	N	00	N
148	20231106	141028	57	100.00	KOSPI		금융업	N	N	N	N		N	5500	-10	5	-0.18	309481350	55807	72.18	5590	5610	5490	7160	3860	5510	5545.57	4.83	0	11892	5643	5576	5453	5386	5263	5610	5420	252	1650	500	3850	10	1	50429268	2774	3.14	0.18	12	0.11	1754.00	30944.00	13500	20230221	-59.26	5080	20231030	8.27	13500	-59.26	20230221	5080	8.27	20231030	13500	-59.26	20230221	5080	8.27	20231030	0.59	N	363280	500	252 억		2433639	N	N	46	N	00	N
149	20231106	131037	57	100.00	KOSPI		금융업	N	N	N	N		N	5510	0	3	0.00	242516590	43664	56.47	5590	5610	5490	7160	3860	5510	5554.15	4.83	0	9663	5643	5576	5453	5386	5263	5610	5420	252	1650	500	3850	10	1	50429268	2779	3.14	0.18	12	0.09	1754.00	30944.00	13500	20230221	-59.19	5080	20231030	8.46	13500	-59.19	20230221	5080	8.46	20231030	13500	-59.19	20230221	5080	8.46	20231030	0.59	N	363280	500	252 억		2433639	N	N	46	N	00	N
150	20231106	121035	57	100.00	KOSPI		금융업	N	N	N	N		N	5570	60	2	1.09	142742860	25663	33.19	5590	5610	5490	7160	3860	5510	5562.20	4.83	0	3117	5643	5576	5453	5386	5263	5610	5420	252	1650	500	3850	10	1	50429268	2809	3.18	0.18	12	0.05	1754.00	30944.00	13500	20230221	-58.74	5080	20231030	9.65	13500	-58.74	20230221	5080	9.65	20231030	13500	-58.74	20230221	5080	9.65	20231030	0.59	N	363280	500	252 억		2433639	N	N	46	N	00	N
151	20231106	111032	57	100.00	KOSPI		금융업	N	N	N	N		N	5550	40	2	0.73	128633170	23126	29.91	5590	5610	5490	7160	3860	5510	5562.27	4.83	0	2634	5643	5576	5453	5386	5263	5610	5420	252	1650	500	3850	10	1	50429268	2799	3.16	0.18	12	0.05	1754.00	30944.00	13500	20230221	-58.89	5080	20231030	9.25	13500	-58.89	20230221	5080	9.25	20231030	13500	-58.89	20230221	5080	9.25	20231030	0.59	N	363280	500	252 억		2433639	N	N	46	N	00	N
152	20231106	101007	57	100.00	KOSPI		금융업	N	N	N	N		N	5560	50	2	0.91	99069420	17804	23.03	5590	5610	5490	7160	3860	5510	5564.45	4.83	0	874	5643	5576	5453	5386	5263	5610	5420	252	1650	500	3850	10	1	50429268	2804	3.17	0.18	12	0.04	1754.00	30944.00	13500	20230221	-58.81	5080	20231030	9.45	13500	-58.81	20230221	5080	9.45	20231030	13500	-58.81	20230221	5080	9.45	20231030	0.59	N	363280	500	252 억		2433639	N	N	46	N	00	N
153	20231106	091031	57	100.00	KOSPI		금융업	N	N	N	N		N	5520	10	2	0.18	15982020	2872	3.71	5590	5590	5520	7160	3860	5510	5564.77	4.83	0	-1327	5643	5576	5453	5386	5263	5610	5420	252	1650	500	3850	10	1	50429268	2784	3.15	0.18	12	0.01	1754.00	30944.00	13500	20230221	-59.11	5080	20231030	8.66	13500	-59.11	20230221	5080	8.66	20231030	13500	-59.11	20230221	5080	8.66	20231030	0.59	N	363280	500	252 억		2433639	N	N	46	N	00	N
154	20231103	161020	57	100.00	KOSPI		금융업	N	N	N	N		N	5510	130	2	2.42	419784040	77252	81.75	5390	5520	5330	6990	3770	5380	5433.95	4.78	0	13005	5513	5446	5363	5296	5213	5480	5330	252	1610	500	3760	10	1	50429268	2779	3.14	0.18	12	0.15	1754.00	30944.00	13500	20230221	-59.19	5080	20231030	8.46	13500	-59.19	20230221	5080	8.46	20231030	13500	-59.19	20230221	5080	8.46	20231030	0.60	N	363280	500	252 억		2410985	N	N	46	N	00	N
155	20231103	151015	57	100.00	KOSPI		금융업	N	N	N	N		N	5490	110	2	2.04	406319520	74807	79.16	5390	5520	5330	6990	3770	5380	5431.57	4.78	0	12816	5513	5446	5363	5296	5213	5480	5330	252	1610	500	3760	10	1	50429268	2769	3.13	0.18	12	0.15	1754.00	30944.00	13500	20230221	-59.33	5080	20231030	8.07	13500	-59.33	20230221	5080	8.07	20231030	13500	-59.33	20230221	5080	8.07	20231030	0.60	N	363280	500	252 억		2410985	N	N	322	N	00	N
156	20231103	141016	57	100.00	KOSPI		금융업	N	N	N	N		N	5500	120	2	2.23	387851980	71446	75.60	5390	5520	5330	6990	3770	5380	5428.60	4.78	0	13113	5513	5446	5363	5296	5213	5480	5330	252	1610	500	3760	10	1	50429268	2774	3.14	0.18	12	0.14	1754.00	30944.00	13500	20230221	-59.26	5080	20231030	8.27	13500	-59.26	20230221	5080	8.27	20231030	13500	-59.26	20230221	5080	8.27	20231030	0.60	N	363280	500	252 억		2410985	N	N	322	N	00	N
157	20231103	131015	57	100.00	KOSPI		금융업	N	N	N	N		N	5480	100	2	1.86	351193530	64766	68.53	5390	5510	5330	6990	3770	5380	5422.50	4.78	0	12627	5513	5446	5363	5296	5213	5480	5330	252	1610	500	3760	10	1	50429268	2764	3.12	0.18	12	0.13	1754.00	30944.00	13500	20230221	-59.41	5080	20231030	7.87	13500	-59.41	20230221	5080	7.87	20231030	13500	-59.41	20230221	5080	7.87	20231030	0.60	N	363280	500	252 억		2410985	N	N	322	N	00	N
158	20231103	121013	57	100.00	KOSPI		금융업	N	N	N	N		N	5450	70	2	1.30	293090310	54176	57.33	5390	5470	5330	6990	3770	5380	5409.97	4.78	0	8799	5513	5446	5363	5296	5213	5480	5330	252	1610	500	3760	10	1	50429268	2748	3.11	0.18	12	0.11	1754.00	30944.00	13500	20230221	-59.63	5080	20231030	7.28	13500	-59.63	20230221	5080	7.28	20231030	13500	-59.63	20230221	5080	7.28	20231030	0.60	N	363280	500	252 억		2410985	N	N	322	N	00	N
159	20231103	111023	57	100.00	KOSPI		금융업	N	N	N	N		N	5420	40	2	0.74	234787590	43471	46.00	5390	5440	5330	6990	3770	5380	5401.02	4.78	0	5088	5513	5446	5363	5296	5213	5480	5330	252	1610	500	3760	10	1	50429268	2733	3.09	0.18	12	0.09	1754.00	30944.00	13500	20230221	-59.85	5080	20231030	6.69	13500	-59.85	20230221	5080	6.69	20231030	13500	-59.85	20230221	5080	6.69	20231030	0.60	N	363280	500	252 억		2410985	N	N	322	N	00	N
160	20231103	101003	57	100.00	KOSPI		금융업	N	N	N	N		N	5360	-20	5	-0.37	72984880	13590	14.38	5390	5390	5330	6990	3770	5380	5370.48	4.78	0	-1816	5513	5446	5363	5296	5213	5480	5330	252	1610	500	3760	10	1	50429268	2703	3.06	0.17	12	0.03	1754.00	30944.00	13500	20230221	-60.30	5080	20231030	5.51	13500	-60.30	20230221	5080	5.51	20231030	13500	-60.30	20230221	5080	5.51	20231030	0.60	N	363280	500	252 억		2410985	N	N	322	N	00	N
161	20231103	091009	57	100.00	KOSPI		금융업	N	N	N	N		N	5390	10	2	0.19	4368860	811	0.86	5390	5390	5370	6990	3770	5380	5387.00	4.78	0	-440	5513	5446	5363	5296	5213	5480	5330	252	1610	500	3760	10	1	50429268	2718	3.07	0.17	12	0.00	1754.00	30944.00	13500	20230221	-60.07	5080	20231030	6.10	13500	-60.07	20230221	5080	6.10	20231030	13500	-60.07	20230221	5080	6.10	20231030	0.60	N	363280	500	252 억		2410985	N	N	322	N	00	N
162	20231102	161008	57	100.00	KOSPI		금융업	N	N	N	N		N	5380	100	2	1.89	506842780	94472	346.17	5280	5430	5280	6860	3700	5280	5364.97	4.77	0	-1872	5353	5316	5243	5206	5133	5335	5225	252	1580	500	3690	10	1	50429268	2713	3.07	0.17	12	0.19	1754.00	30944.00	13500	20230221	-60.15	5080	20231030	5.91	13500	-60.15	20230221	5080	5.91	20231030	13500	-60.15	20230221	5080	5.91	20231030	0.61	N	363280	500	252 억		2403539	N	N	322	N	00	N
163	20231102	151019	57	100.00	KOSPI		금융업	N	N	N	N		N	5360	80	2	1.52	465473200	86771	317.95	5280	5430	5280	6860	3700	5280	5364.39	4.77	0	-1169	5353	5316	5243	5206	5133	5335	5225	252	1580	500	3690	10	1	50429268	2703	3.06	0.17	12	0.17	1754.00	30944.00	13500	20230221	-60.30	5080	20231030	5.51	13500	-60.30	20230221	5080	5.51	20231030	13500	-60.30	20230221	5080	5.51	20231030	0.61	N	363280	500	252 억		2403539	N	N	173	N	00	N
164	20231102	141005	57	100.00	KOSPI		금융업	N	N	N	N		N	5360	80	2	1.52	414786520	77321	283.32	5280	5430	5280	6860	3700	5280	5364.48	4.77	0	1696	5353	5316	5243	5206	5133	5335	5225	252	1580	500	3690	10	1	50429268	2703	3.06	0.17	12	0.15	1754.00	30944.00	13500	20230221	-60.30	5080	20231030	5.51	13500	-60.30	20230221	5080	5.51	20231030	13500	-60.30	20230221	5080	5.51	20231030	0.61	N	363280	500	252 억		2403539	N	N	173	N	00	N
165	20231102	131007	57	100.00	KOSPI		금융업	N	N	N	N		N	5330	50	2	0.95	396711000	73936	270.92	5280	5430	5280	6860	3700	5280	5365.60	4.77	0	2326	5353	5316	5243	5206	5133	5335	5225	252	1580	500	3690	10	1	50429268	2688	3.04	0.17	12	0.15	1754.00	30944.00	13500	20230221	-60.52	5080	20231030	4.92	13500	-60.52	20230221	5080	4.92	20231030	13500	-60.52	20230221	5080	4.92	20231030	0.61	N	363280	500	252 억		2403539	N	N	173	N	00	N
166	20231102	121004	57	100.00	KOSPI		금융업	N	N	N	N		N	5330	50	2	0.95	356624320	66432	243.42	5280	5430	5280	6860	3700	5280	5368.26	4.77	0	2004	5353	5316	5243	5206	5133	5335	5225	252	1580	500	3690	10	1	50429268	2688	3.04	0.17	12	0.13	1754.00	30944.00	13500	20230221	-60.52	5080	20231030	4.92	13500	-60.52	20230221	5080	4.92	20231030	13500	-60.52	20230221	5080	4.92	20231030	0.61	N	363280	500	252 억		2403539	N	N	173	N	00	N
167	20231102	111003	57	100.00	KOSPI		금융업	N	N	N	N		N	5360	80	2	1.52	242350090	45104	165.27	5280	5430	5280	6860	3700	5280	5373.14	4.77	0	1067	5353	5316	5243	5206	5133	5335	5225	252	1580	500	3690	10	1	50429268	2703	3.06	0.17	12	0.09	1754.00	30944.00	13500	20230221	-60.30	5080	20231030	5.51	13500	-60.30	20230221	5080	5.51	20231030	13500	-60.30	20230221	5080	5.51	20231030	0.61	N	363280	500	252 억		2403539	N	N	173	N	00	N
168	20231102	101004	57	100.00	KOSPI		금융업	N	N	N	N		N	5400	120	2	2.27	118972280	22229	81.45	5280	5400	5280	6860	3700	5280	5352.13	4.77	0	-2379	5353	5316	5243	5206	5133	5335	5225	252	1580	500	3690	10	1	50429268	2723	3.08	0.17	12	0.04	1754.00	30944.00	13500	20230221	-60.00	5080	20231030	6.30	13500	-60.00	20230221	5080	6.30	20231030	13500	-60.00	20230221	5080	6.30	20231030	0.61	N	363280	500	252 억		2403539	N	N	173	N	00	N
169	20231102	091011	57	100.00	KOSPI		금융업	N	N	N	N		N	5350	70	2	1.33	46511050	8744	32.04	5280	5350	5280	6860	3700	5280	5319.20	4.77	0	-29	5353	5316	5243	5206	5133	5335	5225	252	1580	500	3690	10	1	50429268	2698	3.05	0.17	12	0.02	1754.00	30944.00	13500	20230221	-60.37	5080	20231030	5.31	13500	-60.37	20230221	5080	5.31	20231030	13500	-60.37	20230221	5080	5.31	20231030	0.61	N	363280	500	252 억		2403539	N	N	173	N	00	N
170	20231101	161000	57	100.00	KOSPI		금융업	N	N	N	N		N	5280	40	2	0.76	142592730	27291	91.37	5210	5280	5170	6810	3670	5240	5224.90	4.76	0	-1495	5373	5306	5243	5176	5113	5305	5175	252	1570	500	3660	10	1	50429268	2663	3.01	0.17	12	0.05	1754.00	30944.00	13500	20230221	-60.89	5080	20231030	3.94	13500	-60.89	20230221	5080	3.94	20231030	13500	-60.89	20230221	5080	3.94	20231030	0.61	N	363280	500	252 억		2401777	N	N	173	N	00	N
171	20231101	151001	57	100.00	KOSPI		금융업	N	N	N	N		N	5260	20	2	0.38	116375490	22323	74.73	5210	5270	5170	6810	3670	5240	5213.25	4.76	0	-1043	5373	5306	5243	5176	5113	5305	5175	252	1570	500	3660	10	1	50429268	2653	3.00	0.17	12	0.04	1754.00	30944.00	13500	20230221	-61.04	5080	20231030	3.54	13500	-61.04	20230221	5080	3.54	20231030	13500	-61.04	20230221	5080	3.54	20231030	0.61	N	363280	500	252 억		2401777	N	N	0	N	00	N
172	20231101	140952	57	100.00	KOSPI		금융업	N	N	N	N		N	5240	0	3	0.00	105673330	20284	67.91	5210	5270	5170	6810	3670	5240	5209.69	4.76	0	-835	5373	5306	5243	5176	5113	5305	5175	252	1570	500	3660	10	1	50429268	2642	2.99	0.17	12	0.04	1754.00	30944.00	13500	20230221	-61.19	5080	20231030	3.15	13500	-61.19	20230221	5080	3.15	20231030	13500	-61.19	20230221	5080	3.15	20231030	0.61	N	363280	500	252 억		2401777	N	N	0	N	00	N
173	20231101	131001	57	100.00	KOSPI		금융업	N	N	N	N		N	5240	0	3	0.00	99035200	19016	63.66	5210	5270	5170	6810	3670	5240	5207.99	4.76	0	-1372	5373	5306	5243	5176	5113	5305	5175	252	1570	500	3660	10	1	50429268	2642	2.99	0.17	12	0.04	1754.00	30944.00	13500	20230221	-61.19	5080	20231030	3.15	13500	-61.19	20230221	5080	3.15	20231030	13500	-61.19	20230221	5080	3.15	20231030	0.61	N	363280	500	252 억		2401777	N	N	0	N	00	N
174	20231101	121025	57	100.00	KOSPI		금융업	N	N	N	N		N	5190	-50	5	-0.95	76301080	14653	49.06	5210	5270	5170	6810	3670	5240	5207.20	4.76	0	-1831	5373	5306	5243	5176	5113	5305	5175	252	1570	500	3660	10	1	50429268	2617	2.96	0.17	12	0.03	1754.00	30944.00	13500	20230221	-61.56	5080	20231030	2.17	13500	-61.56	20230221	5080	2.17	20231030	13500	-61.56	20230221	5080	2.17	20231030	0.61	N	363280	500	252 억		2401777	N	N	0	N	00	N
175	20231101	111033	57	100.00	KOSPI		금융업	N	N	N	N		N	5190	-50	5	-0.95	48841120	9357	31.33	5210	5270	5180	6810	3670	5240	5219.74	4.76	0	-2147	5373	5306	5243	5176	5113	5305	5175	252	1570	500	3660	10	1	50429268	2617	2.96	0.17	12	0.02	1754.00	30944.00	13500	20230221	-61.56	5080	20231030	2.17	13500	-61.56	20230221	5080	2.17	20231030	13500	-61.56	20230221	5080	2.17	20231030	0.61	N	363280	500	252 억		2401777	N	N	0	N	00	N
176	20231101	101016	57	100.00	KOSPI		금융업	N	N	N	N		N	5220	-20	5	-0.38	24567530	4692	15.71	5210	5270	5180	6810	3670	5240	5236.05	4.76	0	-1031	5373	5306	5243	5176	5113	5305	5175	252	1570	500	3660	10	1	50429268	2632	2.98	0.17	12	0.01	1754.00	30944.00	13500	20230221	-61.33	5080	20231030	2.76	13500	-61.33	20230221	5080	2.76	20231030	13500	-61.33	20230221	5080	2.76	20231030	0.61	N	363280	500	252 억		2401777	N	N	0	N	00	N
177	20231101	091019	57	100.00	KOSPI		금융업	N	N	N	N		N	5230	-10	5	-0.19	4536630	871	2.92	5210	5240	5180	6810	3670	5240	5208.53	4.76	0	-88	5373	5306	5243	5176	5113	5305	5175	252	1570	500	3660	10	1	50429268	2637	2.98	0.17	12	0.00	1754.00	30944.00	13500	20230221	-61.26	5080	20231030	2.95	13500	-61.26	20230221	5080	2.95	20231030	13500	-61.26	20230221	5080	2.95	20231030	0.61	N	363280	500	252 억		2401777	N	N	0	N	00	N