KissMeData/005740/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160215	57	100.00	KOSPI	금융업	N	N	N	N		N	6110	-30	5	-0.49	160840910	26601	40.61	6070	6150	5980	7980	4300	6140	6046.42	1.48	-554	6506	6322	6166	5982	5826	6415	6075	74	1840	500	4420	10	1	14847347	907	11.29	0.32	12	0.18	541.00	19334.00	8140	20230112	-24.94	5300	20231024	15.28	8140	-24.94	20230112	5300	15.28	20231024	8140	-24.94	20230112	5300	15.28	20231024	0.97	N	005740	500	74 억	220211	N	N	0	N	N
3	20231130	150215	57	100.00	KOSPI	금융업	N	N	N	N		N	6060	-80	5	-1.30	147798650	24464	37.35	6070	6150	5980	7980	4300	6140	6041.48	1.48	-327	6506	6322	6166	5982	5826	6415	6075	74	1840	500	4420	10	1	14847347	900	11.20	0.31	12	0.16	541.00	19334.00	8140	20230112	-25.55	5300	20231024	14.34	8140	-25.55	20230112	5300	14.34	20231024	8140	-25.55	20230112	5300	14.34	20231024	0.97	N	005740	500	74 억	220211	N	N	0	N	N
4	20231130	140215	57	100.00	KOSPI	금융업	N	N	N	N		N	6080	-60	5	-0.98	136748310	22638	34.56	6070	6150	5980	7980	4300	6140	6040.65	1.48	-288	6506	6322	6166	5982	5826	6415	6075	74	1840	500	4420	10	1	14847347	903	11.24	0.31	12	0.15	541.00	19334.00	8140	20230112	-25.31	5300	20231024	14.72	8140	-25.31	20230112	5300	14.72	20231024	8140	-25.31	20230112	5300	14.72	20231024	0.97	N	005740	500	74 억	220211	N	N	0	N	N
5	20231130	130214	57	100.00	KOSPI	금융업	N	N	N	N		N	6090	-50	5	-0.81	124441950	20615	31.47	6070	6150	5980	7980	4300	6140	6036.48	1.48	-102	6506	6322	6166	5982	5826	6415	6075	74	1840	500	4420	10	1	14847347	904	11.26	0.31	12	0.14	541.00	19334.00	8140	20230112	-25.18	5300	20231024	14.91	8140	-25.18	20230112	5300	14.91	20231024	8140	-25.18	20230112	5300	14.91	20231024	0.97	N	005740	500	74 억	220211	N	N	0	N	N
6	20231130	120217	57	100.00	KOSPI	금융업	N	N	N	N		N	6000	-140	5	-2.28	111680200	18520	28.28	6070	6150	5980	7980	4300	6140	6030.25	1.48	1378	6506	6322	6166	5982	5826	6415	6075	74	1840	500	4420	10	1	14847347	891	11.09	0.31	12	0.12	541.00	19334.00	8140	20230112	-26.29	5300	20231024	13.21	8140	-26.29	20230112	5300	13.21	20231024	8140	-26.29	20230112	5300	13.21	20231024	0.97	N	005740	500	74 억	220211	N	N	0	N	N
7	20231130	110215	57	100.00	KOSPI	금융업	N	N	N	N		N	6060	-80	5	-1.30	104024770	17248	26.33	6070	6150	5990	7980	4300	6140	6031.12	1.48	1379	6506	6322	6166	5982	5826	6415	6075	74	1840	500	4420	10	1	14847347	900	11.20	0.31	12	0.12	541.00	19334.00	8140	20230112	-25.55	5300	20231024	14.34	8140	-25.55	20230112	5300	14.34	20231024	8140	-25.55	20230112	5300	14.34	20231024	0.97	N	005740	500	74 억	220211	N	N	0	N	N
8	20231130	100214	57	100.00	KOSPI	금융업	N	N	N	N		N	6030	-110	5	-1.79	92590020	15351	23.44	6070	6150	5990	7980	4300	6140	6031.53	1.48	1695	6506	6322	6166	5982	5826	6415	6075	74	1840	500	4420	10	1	14847347	895	11.15	0.31	12	0.10	541.00	19334.00	8140	20230112	-25.92	5300	20231024	13.77	8140	-25.92	20230112	5300	13.77	20231024	8140	-25.92	20230112	5300	13.77	20231024	0.97	N	005740	500	74 억	220211	N	N	0	N	N
9	20231130	090215	57	100.00	KOSPI	금융업	N	N	N	N		N	6070	-70	5	-1.14	497740	82	0.13	6070	6070	6070	7980	4300	6140	6070.00	1.48	0	6506	6322	6166	5982	5826	6415	6075	74	1840	500	4420	10	1	14847347	901	11.22	0.31	12	0.00	541.00	19334.00	8140	20230112	-25.43	5300	20231024	14.53	8140	-25.43	20230112	5300	14.53	20231024	8140	-25.43	20230112	5300	14.53	20231024	0.97	N	005740	500	74 억	220211	N	N	0	N	N
10	20231129	160214	57	100.00	KOSPI	금융업	N	N	N	N		N	6140	-190	5	-3.00	400458710	65497	32.93	6050	6350	6010	8220	4440	6330	6114.15	1.48	146	6723	6526	6193	5996	5663	6625	6095	74	1890	500	4550	10	1	14847347	912	11.35	0.32	12	0.44	541.00	19334.00	8140	20230112	-24.57	5300	20231024	15.85	8140	-24.57	20230112	5300	15.85	20231024	8140	-24.57	20230112	5300	15.85	20231024	0.99	N	005740	500	74 억	220037	N	N	1	N	N
11	20231129	150215	57	100.00	KOSPI	금융업	N	N	N	N		N	6070	-260	5	-4.11	382781340	62629	31.49	6050	6350	6010	8220	4440	6330	6111.89	1.48	641	6723	6526	6193	5996	5663	6625	6095	74	1890	500	4550	10	1	14847347	901	11.22	0.31	12	0.42	541.00	19334.00	8140	20230112	-25.43	5300	20231024	14.53	8140	-25.43	20230112	5300	14.53	20231024	8140	-25.43	20230112	5300	14.53	20231024	0.99	N	005740	500	74 억	220037	N	N	1	N	N
12	20231129	140215	57	100.00	KOSPI	금융업	N	N	N	N		N	6140	-190	5	-3.00	356686290	58368	29.35	6050	6350	6010	8220	4440	6330	6110.99	1.48	917	6723	6526	6193	5996	5663	6625	6095	74	1890	500	4550	10	1	14847347	912	11.35	0.32	12	0.39	541.00	19334.00	8140	20230112	-24.57	5300	20231024	15.85	8140	-24.57	20230112	5300	15.85	20231024	8140	-24.57	20230112	5300	15.85	20231024	0.99	N	005740	500	74 억	220037	N	N	1	N	N
13	20231129	130216	57	100.00	KOSPI	금융업	N	N	N	N		N	6160	-170	5	-2.69	338888750	55485	27.90	6050	6350	6010	8220	4440	6330	6107.75	1.48	1001	6723	6526	6193	5996	5663	6625	6095	74	1890	500	4550	10	1	14847347	915	11.39	0.32	12	0.37	541.00	19334.00	8140	20230112	-24.32	5300	20231024	16.23	8140	-24.32	20230112	5300	16.23	20231024	8140	-24.32	20230112	5300	16.23	20231024	0.99	N	005740	500	74 억	220037	N	N	1	N	N
14	20231129	120215	57	100.00	KOSPI	금융업	N	N	N	N		N	6070	-260	5	-4.11	248581840	40999	20.61	6050	6180	6010	8220	4440	6330	6063.12	1.48	1614	6723	6526	6193	5996	5663	6625	6095	74	1890	500	4550	10	1	14847347	901	11.22	0.31	12	0.28	541.00	19334.00	8140	20230112	-25.43	5300	20231024	14.53	8140	-25.43	20230112	5300	14.53	20231024	8140	-25.43	20230112	5300	14.53	20231024	0.99	N	005740	500	74 억	220037	N	N	1	N	N
15	20231129	110214	57	100.00	KOSPI	금융업	N	N	N	N		N	6080	-250	5	-3.95	226935530	37421	18.81	6050	6180	6010	8220	4440	6330	6064.39	1.48	1631	6723	6526	6193	5996	5663	6625	6095	74	1890	500	4550	10	1	14847347	903	11.24	0.31	12	0.25	541.00	19334.00	8140	20230112	-25.31	5300	20231024	14.72	8140	-25.31	20230112	5300	14.72	20231024	8140	-25.31	20230112	5300	14.72	20231024	0.99	N	005740	500	74 억	220037	N	N	1	N	N
16	20231129	100213	57	100.00	KOSPI	금융업	N	N	N	N		N	6100	-230	5	-3.63	187619380	30937	15.55	6050	6180	6010	8220	4440	6330	6064.56	1.48	-495	6723	6526	6193	5996	5663	6625	6095	74	1890	500	4550	10	1	14847347	906	11.28	0.32	12	0.21	541.00	19334.00	8140	20230112	-25.06	5300	20231024	15.09	8140	-25.06	20230112	5300	15.09	20231024	8140	-25.06	20230112	5300	15.09	20231024	0.99	N	005740	500	74 억	220037	N	N	1	N	N
17	20231129	090213	57	100.00	KOSPI	금융업	N	N	N	N		N	6060	-270	5	-4.27	79856640	13160	6.62	6050	6130	6050	8220	4440	6330	6068.13	1.48	323	6723	6526	6193	5996	5663	6625	6095	74	1890	500	4550	10	1	14847347	900	11.20	0.31	12	0.09	541.00	19334.00	8140	20230112	-25.55	5300	20231024	14.34	8140	-25.55	20230112	5300	14.34	20231024	8140	-25.55	20230112	5300	14.34	20231024	0.99	N	005740	500	74 억	220037	N	N	1	N	N
18	20231128	160216	57	100.00	KOSPI	금융업	N	N	N	N		N	6330	490	2	8.39	1070566090	172183	880.28	5860	6390	5860	7590	4090	5840	6214.61	1.49	-1231	6026	5932	5886	5792	5746	5910	5770	74	1750	500	4200	10	1	14847347	940	11.70	0.33	12	1.16	541.00	19334.00	8140	20230112	-22.24	5300	20231024	19.43	8140	-22.24	20230112	5300	19.43	20231024	8140	-22.24	20230112	5300	19.43	20231024	0.97	N	005740	500	74 억	221193	N	N	1	N	N
19	20231128	150204	57	100.00	KOSPI	금융업	N	N	N	N		N	6140	300	2	5.14	248437070	40873	208.96	5860	6180	5860	7590	4090	5840	6078.27	1.49	398	6026	5932	5886	5792	5746	5910	5770	74	1750	500	4200	10	1	14847347	912	11.35	0.32	12	0.28	541.00	19334.00	8140	20230112	-24.57	5300	20231024	15.85	8140	-24.57	20230112	5300	15.85	20231024	8140	-24.57	20230112	5300	15.85	20231024	0.97	N	005740	500	74 억	221193	N	N	0	N	N
20	20231128	140213	57	100.00	KOSPI	금융업	N	N	N	N		N	5920	80	2	1.37	22668920	3842	19.64	5860	5920	5860	7590	4090	5840	5900.29	1.49	-267	6026	5932	5886	5792	5746	5910	5770	74	1750	500	4200	10	1	14847347	879	10.94	0.31	12	0.03	541.00	19334.00	8140	20230112	-27.27	5300	20231024	11.70	8140	-27.27	20230112	5300	11.70	20231024	8140	-27.27	20230112	5300	11.70	20231024	0.97	N	005740	500	74 억	221193	N	N	0	N	N
21	20231128	130214	57	100.00	KOSPI	금융업	N	N	N	N		N	5910	70	2	1.20	20233940	3430	17.54	5860	5920	5860	7590	4090	5840	5899.11	1.49	-255	6026	5932	5886	5792	5746	5910	5770	74	1750	500	4200	10	1	14847347	877	10.92	0.31	12	0.02	541.00	19334.00	8140	20230112	-27.40	5300	20231024	11.51	8140	-27.40	20230112	5300	11.51	20231024	8140	-27.40	20230112	5300	11.51	20231024	0.97	N	005740	500	74 억	221193	N	N	0	N	N
22	20231128	120213	57	100.00	KOSPI	금융업	N	N	N	N		N	5910	70	2	1.20	16108490	2732	13.97	5860	5920	5860	7590	4090	5840	5896.23	1.49	-235	6026	5932	5886	5792	5746	5910	5770	74	1750	500	4200	10	1	14847347	877	10.92	0.31	12	0.02	541.00	19334.00	8140	20230112	-27.40	5300	20231024	11.51	8140	-27.40	20230112	5300	11.51	20231024	8140	-27.40	20230112	5300	11.51	20231024	0.97	N	005740	500	74 억	221193	N	N	0	N	N
23	20231128	110214	57	100.00	KOSPI	금융업	N	N	N	N		N	5910	70	2	1.20	5241230	891	4.56	5860	5920	5860	7590	4090	5840	5882.41	1.49	-198	6026	5932	5886	5792	5746	5910	5770	74	1750	500	4200	10	1	14847347	877	10.92	0.31	12	0.01	541.00	19334.00	8140	20230112	-27.40	5300	20231024	11.51	8140	-27.40	20230112	5300	11.51	20231024	8140	-27.40	20230112	5300	11.51	20231024	0.97	N	005740	500	74 억	221193	N	N	0	N	N
24	20231128	100214	57	100.00	KOSPI	금융업	N	N	N	N		N	5860	20	2	0.34	3436660	585	2.99	5860	5890	5860	7590	4090	5840	5874.63	1.49	-127	6026	5932	5886	5792	5746	5910	5770	74	1750	500	4200	10	1	14847347	870	10.83	0.30	12	0.00	541.00	19334.00	8140	20230112	-28.01	5300	20231024	10.57	8140	-28.01	20230112	5300	10.57	20231024	8140	-28.01	20230112	5300	10.57	20231024	0.97	N	005740	500	74 억	221193	N	N	0	N	N
25	20231128	090213	57	100.00	KOSPI	금융업	N	N	N	N		N	5870	30	2	0.51	281290	48	0.25	5860	5870	5860	7590	4090	5840	5860.21	1.49	1	6026	5932	5886	5792	5746	5910	5770	74	1750	500	4200	10	1	14847347	872	10.85	0.30	12	0.00	541.00	19334.00	8140	20230112	-27.89	5300	20231024	10.75	8140	-27.89	20230112	5300	10.75	20231024	8140	-27.89	20230112	5300	10.75	20231024	0.97	N	005740	500	74 억	221193	N	N	0	N	N
26	20231127	160214	57	100.00	KOSPI	금융업	N	N	N	N		N	5840	-40	5	-0.68	112978510	19109	265.00	5880	5980	5840	7640	4120	5880	5912.55	1.50	-1593	5980	5930	5900	5850	5820	5915	5835	74	1760	500	4230	10	1	14847347	867	10.79	0.30	12	0.13	541.00	19334.00	8140	20230112	-28.26	5300	20231024	10.19	8140	-28.26	20230112	5300	10.19	20231024	8140	-28.26	20230112	5300	10.19	20231024	0.96	N	005740	500	74 억	222778	N	N	0	N	N
27	20231127	150213	57	100.00	KOSPI	금융업	N	N	N	N		N	5860	-20	5	-0.34	95578490	16136	223.77	5880	5980	5860	7640	4120	5880	5923.31	1.50	-1614	5980	5930	5900	5850	5820	5915	5835	74	1760	500	4230	10	1	14847347	870	10.83	0.30	12	0.11	541.00	19334.00	8140	20230112	-28.01	5300	20231024	10.57	8140	-28.01	20230112	5300	10.57	20231024	8140	-28.01	20230112	5300	10.57	20231024	0.96	N	005740	500	74 억	222778	N	N	0	N	N
28	20231127	140214	57	100.00	KOSPI	금융업	N	N	N	N		N	5960	80	2	1.36	69866310	11762	163.11	5880	5980	5860	7640	4120	5880	5940.00	1.50	-797	5980	5930	5900	5850	5820	5915	5835	74	1760	500	4230	10	1	14847347	885	11.02	0.31	12	0.08	541.00	19334.00	8140	20230112	-26.78	5300	20231024	12.45	8140	-26.78	20230112	5300	12.45	20231024	8140	-26.78	20230112	5300	12.45	20231024	0.96	N	005740	500	74 억	222778	N	N	0	N	N
29	20231127	130214	57	100.00	KOSPI	금융업	N	N	N	N		N	5950	70	2	1.19	61749750	10392	144.11	5880	5980	5860	7640	4120	5880	5942.05	1.50	-767	5980	5930	5900	5850	5820	5915	5835	74	1760	500	4230	10	1	14847347	883	11.00	0.31	12	0.07	541.00	19334.00	8140	20230112	-26.90	5300	20231024	12.26	8140	-26.90	20230112	5300	12.26	20231024	8140	-26.90	20230112	5300	12.26	20231024	0.96	N	005740	500	74 억	222778	N	N	0	N	N
30	20231127	120213	57	100.00	KOSPI	금융업	N	N	N	N		N	5950	70	2	1.19	44033710	7411	102.77	5880	5980	5860	7640	4120	5880	5941.67	1.50	-719	5980	5930	5900	5850	5820	5915	5835	74	1760	500	4230	10	1	14847347	883	11.00	0.31	12	0.05	541.00	19334.00	8140	20230112	-26.90	5300	20231024	12.26	8140	-26.90	20230112	5300	12.26	20231024	8140	-26.90	20230112	5300	12.26	20231024	0.96	N	005740	500	74 억	222778	N	N	0	N	N
31	20231127	110211	57	100.00	KOSPI	금융업	N	N	N	N		N	5970	90	2	1.53	26576390	4479	62.11	5880	5970	5860	7640	4120	5880	5933.55	1.50	-674	5980	5930	5900	5850	5820	5915	5835	74	1760	500	4230	10	1	14847347	886	11.04	0.31	12	0.03	541.00	19334.00	8140	20230112	-26.66	5300	20231024	12.64	8140	-26.66	20230112	5300	12.64	20231024	8140	-26.66	20230112	5300	12.64	20231024	0.96	N	005740	500	74 억	222778	N	N	0	N	N
32	20231127	100211	57	100.00	KOSPI	금융업	N	N	N	N		N	5880	0	3	0.00	3662590	623	8.64	5880	5920	5860	7640	4120	5880	5878.96	1.50	3	5980	5930	5900	5850	5820	5915	5835	74	1760	500	4230	10	1	14847347	873	10.87	0.30	12	0.00	541.00	19334.00	8140	20230112	-27.76	5300	20231024	10.94	8140	-27.76	20230112	5300	10.94	20231024	8140	-27.76	20230112	5300	10.94	20231024	0.96	N	005740	500	74 억	222778	N	N	0	N	N
33	20231127	090211	57	100.00	KOSPI	금융업	N	N	N	N		N	5880	0	3	0.00	1417330	241	3.34	5880	5900	5880	7640	4120	5880	5881.04	1.50	-3	5980	5930	5900	5850	5820	5915	5835	74	1760	500	4230	10	1	14847347	873	10.87	0.30	12	0.00	541.00	19334.00	8140	20230112	-27.76	5300	20231024	10.94	8140	-27.76	20230112	5300	10.94	20231024	8140	-27.76	20230112	5300	10.94	20231024	0.96	N	005740	500	74 억	222778	N	N	0	N	N
34	20231124	160212	57	100.00	KOSPI	금융업	N	N	N	N		N	5880	0	3	0.00	42521590	7211	148.41	5950	5950	5870	7640	4120	5880	5896.78	1.50	-14	5966	5922	5886	5842	5806	5905	5825	74	1760	500	4230	10	1	14847347	873	10.87	0.30	12	0.05	541.00	19334.00	8140	20230112	-27.76	5300	20231024	10.94	8140	-27.76	20230112	5300	10.94	20231024	8140	-27.76	20230112	5300	10.94	20231024	0.96	N	005740	500	74 억	222789	N	N	0	N	N
35	20231124	150213	57	100.00	KOSPI	금융업	N	N	N	N		N	5900	20	2	0.34	42051050	7131	146.76	5950	5950	5870	7640	4120	5880	5896.94	1.50	-15	5966	5922	5886	5842	5806	5905	5825	74	1760	500	4230	10	1	14847347	876	10.91	0.31	12	0.05	541.00	19334.00	8140	20230112	-27.52	5300	20231024	11.32	8140	-27.52	20230112	5300	11.32	20231024	8140	-27.52	20230112	5300	11.32	20231024	0.96	N	005740	500	74 억	222789	N	N	0	N	N
36	20231124	140213	57	100.00	KOSPI	금융업	N	N	N	N		N	5900	20	2	0.34	23232160	3928	80.84	5950	5950	5880	7640	4120	5880	5914.50	1.50	-12	5966	5922	5886	5842	5806	5905	5825	74	1760	500	4230	10	1	14847347	876	10.91	0.31	12	0.03	541.00	19334.00	8140	20230112	-27.52	5300	20231024	11.32	8140	-27.52	20230112	5300	11.32	20231024	8140	-27.52	20230112	5300	11.32	20231024	0.96	N	005740	500	74 억	222789	N	N	0	N	N
37	20231124	130212	57	100.00	KOSPI	금융업	N	N	N	N		N	5910	30	2	0.51	19291360	3258	67.05	5950	5950	5880	7640	4120	5880	5921.23	1.50	-12	5966	5922	5886	5842	5806	5905	5825	74	1760	500	4230	10	1	14847347	877	10.92	0.31	12	0.02	541.00	19334.00	8140	20230112	-27.40	5300	20231024	11.51	8140	-27.40	20230112	5300	11.51	20231024	8140	-27.40	20230112	5300	11.51	20231024	0.96	N	005740	500	74 억	222789	N	N	0	N	N
38	20231124	120214	57	100.00	KOSPI	금융업	N	N	N	N		N	5900	20	2	0.34	19019540	3212	66.10	5950	5950	5880	7640	4120	5880	5921.40	1.50	-12	5966	5922	5886	5842	5806	5905	5825	74	1760	500	4230	10	1	14847347	876	10.91	0.31	12	0.02	541.00	19334.00	8140	20230112	-27.52	5300	20231024	11.32	8140	-27.52	20230112	5300	11.32	20231024	8140	-27.52	20230112	5300	11.32	20231024	0.96	N	005740	500	74 억	222789	N	N	0	N	N
39	20231124	110213	57	100.00	KOSPI	금융업	N	N	N	N		N	5930	50	2	0.85	18942800	3199	65.84	5950	5950	5880	7640	4120	5880	5921.48	1.50	-12	5966	5922	5886	5842	5806	5905	5825	74	1760	500	4230	10	1	14847347	880	10.96	0.31	12	0.02	541.00	19334.00	8140	20230112	-27.15	5300	20231024	11.89	8140	-27.15	20230112	5300	11.89	20231024	8140	-27.15	20230112	5300	11.89	20231024	0.96	N	005740	500	74 억	222789	N	N	0	N	N
40	20231124	100210	57	100.00	KOSPI	금융업	N	N	N	N		N	5900	20	2	0.34	6108680	1030	21.20	5950	5950	5890	7640	4120	5880	5930.76	1.50	-9	5966	5922	5886	5842	5806	5905	5825	74	1760	500	4230	10	1	14847347	876	10.91	0.31	12	0.01	541.00	19334.00	8140	20230112	-27.52	5300	20231024	11.32	8140	-27.52	20230112	5300	11.32	20231024	8140	-27.52	20230112	5300	11.32	20231024	0.96	N	005740	500	74 억	222789	N	N	0	N	N
41	20231124	090211	57	100.00	KOSPI	금융업	N	N	N	N		N	5950	70	2	1.19	5950	1	0.02	5950	5950	5950	7640	4120	5880	5950.00	1.50	0	5966	5922	5886	5842	5806	5905	5825	74	1760	500	4230	10	1	14847347	883	11.00	0.31	12	0.00	541.00	19334.00	8140	20230112	-26.90	5300	20231024	12.26	8140	-26.90	20230112	5300	12.26	20231024	8140	-26.90	20230112	5300	12.26	20231024	0.96	N	005740	500	74 억	222789	N	N	0	N	N
42	20231123	160209	57	100.00	KOSPI	금융업	N	N	N	N		N	5880	-20	5	-0.34	28565280	4859	72.72	5930	5930	5850	7670	4130	5900	5878.84	1.51	-851	6000	5950	5890	5840	5780	5975	5865	74	1770	500	4240	10	1	14847347	873	10.87	0.30	12	0.03	541.00	19334.00	8140	20230112	-27.76	5300	20231024	10.94	8140	-27.76	20230112	5300	10.94	20231024	8140	-27.76	20230112	5300	10.94	20231024	0.96	N	005740	500	74 억	223661	N	N	0	N	N
43	20231123	150214	57	100.00	KOSPI	금융업	N	N	N	N		N	5850	-50	5	-0.85	27510060	4679	70.02	5930	5930	5850	7670	4130	5900	5879.47	1.51	-781	6000	5950	5890	5840	5780	5975	5865	74	1770	500	4240	10	1	14847347	869	10.81	0.30	12	0.03	541.00	19334.00	8140	20230112	-28.13	5300	20231024	10.38	8140	-28.13	20230112	5300	10.38	20231024	8140	-28.13	20230112	5300	10.38	20231024	0.96	N	005740	500	74 억	223661	N	N	0	N	N
44	20231123	140213	57	100.00	KOSPI	금융업	N	N	N	N		N	5890	-10	5	-0.17	24425680	4152	62.14	5930	5930	5850	7670	4130	5900	5882.87	1.51	-739	6000	5950	5890	5840	5780	5975	5865	74	1770	500	4240	10	1	14847347	875	10.89	0.30	12	0.03	541.00	19334.00	8140	20230112	-27.64	5300	20231024	11.13	8140	-27.64	20230112	5300	11.13	20231024	8140	-27.64	20230112	5300	11.13	20231024	0.96	N	005740	500	74 억	223661	N	N	0	N	N
45	20231123	130213	57	100.00	KOSPI	금융업	N	N	N	N		N	5850	-50	5	-0.85	16780990	2852	42.68	5930	5930	5850	7670	4130	5900	5883.94	1.51	223	6000	5950	5890	5840	5780	5975	5865	74	1770	500	4240	10	1	14847347	869	10.81	0.30	12	0.02	541.00	19334.00	8140	20230112	-28.13	5300	20231024	10.38	8140	-28.13	20230112	5300	10.38	20231024	8140	-28.13	20230112	5300	10.38	20231024	0.96	N	005740	500	74 억	223661	N	N	0	N	N
46	20231123	120211	57	100.00	KOSPI	금융업	N	N	N	N		N	5850	-50	5	-0.85	14982470	2545	38.09	5930	5930	5850	7670	4130	5900	5887.02	1.51	204	6000	5950	5890	5840	5780	5975	5865	74	1770	500	4240	10	1	14847347	869	10.81	0.30	12	0.02	541.00	19334.00	8140	20230112	-28.13	5300	20231024	10.38	8140	-28.13	20230112	5300	10.38	20231024	8140	-28.13	20230112	5300	10.38	20231024	0.96	N	005740	500	74 억	223661	N	N	0	N	N
47	20231123	110214	57	100.00	KOSPI	금융업	N	N	N	N		N	5880	-20	5	-0.34	11044860	1875	28.06	5930	5930	5870	7670	4130	5900	5890.59	1.51	130	6000	5950	5890	5840	5780	5975	5865	74	1770	500	4240	10	1	14847347	873	10.87	0.30	12	0.01	541.00	19334.00	8140	20230112	-27.76	5300	20231024	10.94	8140	-27.76	20230112	5300	10.94	20231024	8140	-27.76	20230112	5300	10.94	20231024	0.96	N	005740	500	74 억	223661	N	N	0	N	N
48	20231123	100212	57	100.00	KOSPI	금융업	N	N	N	N		N	5910	10	2	0.17	4083370	691	10.34	5930	5930	5870	7670	4130	5900	5909.36	1.51	35	6000	5950	5890	5840	5780	5975	5865	74	1770	500	4240	10	1	14847347	877	10.92	0.31	12	0.00	541.00	19334.00	8140	20230112	-27.40	5300	20231024	11.51	8140	-27.40	20230112	5300	11.51	20231024	8140	-27.40	20230112	5300	11.51	20231024	0.96	N	005740	500	74 억	223661	N	N	0	N	N
49	20231123	090211	57	100.00	KOSPI	금융업	N	N	N	N		N	5930	30	2	0.51	83020	14	0.21	5930	5930	5930	7670	4130	5900	5930.00	1.51	12	6000	5950	5890	5840	5780	5975	5865	74	1770	500	4240	10	1	14847347	880	10.96	0.31	12	0.00	541.00	19334.00	8140	20230112	-27.15	5300	20231024	11.89	8140	-27.15	20230112	5300	11.89	20231024	8140	-27.15	20230112	5300	11.89	20231024	0.96	N	005740	500	74 억	223661	N	N	0	N	N
50	20231122	160206	57	100.00	KOSPI	금융업	N	N	N	N		N	5900	60	2	1.03	39219640	6682	145.45	5840	5940	5830	7590	4090	5840	5868.41	1.50	240	5946	5892	5866	5812	5786	5880	5800	74	1750	500	4200	10	1	14847347	876	10.91	0.31	12	0.05	541.00	19334.00	8140	20230112	-27.52	5300	20231024	11.32	8140	-27.52	20230112	5300	11.32	20231024	8140	-27.52	20230112	5300	11.32	20231024	0.97	N	005740	500	74 억	223425	N	N	0	N	N
51	20231122	150211	57	100.00	KOSPI	금융업	N	N	N	N		N	5930	90	2	1.54	36412310	6207	135.11	5840	5940	5830	7590	4090	5840	5866.33	1.50	225	5946	5892	5866	5812	5786	5880	5800	74	1750	500	4200	10	1	14847347	880	10.96	0.31	12	0.04	541.00	19334.00	8140	20230112	-27.15	5300	20231024	11.89	8140	-27.15	20230112	5300	11.89	20231024	8140	-27.15	20230112	5300	11.89	20231024	0.97	N	005740	500	74 억	223425	N	N	0	N	N
52	20231122	140207	57	100.00	KOSPI	금융업	N	N	N	N		N	5920	80	2	1.37	33449190	5707	124.23	5840	5920	5830	7590	4090	5840	5861.08	1.50	214	5946	5892	5866	5812	5786	5880	5800	74	1750	500	4200	10	1	14847347	879	10.94	0.31	12	0.04	541.00	19334.00	8140	20230112	-27.27	5300	20231024	11.70	8140	-27.27	20230112	5300	11.70	20231024	8140	-27.27	20230112	5300	11.70	20231024	0.97	N	005740	500	74 억	223425	N	N	0	N	N
53	20231122	130216	57	100.00	KOSPI	금융업	N	N	N	N		N	5860	20	2	0.34	26051460	4446	96.78	5840	5880	5830	7590	4090	5840	5859.53	1.50	34	5946	5892	5866	5812	5786	5880	5800	74	1750	500	4200	10	1	14847347	870	10.83	0.30	12	0.03	541.00	19334.00	8140	20230112	-28.01	5300	20231024	10.57	8140	-28.01	20230112	5300	10.57	20231024	8140	-28.01	20230112	5300	10.57	20231024	0.97	N	005740	500	74 억	223425	N	N	0	N	N
54	20231122	120214	57	100.00	KOSPI	금융업	N	N	N	N		N	5880	40	2	0.68	16730430	2858	62.21	5840	5880	5830	7590	4090	5840	5853.89	1.50	27	5946	5892	5866	5812	5786	5880	5800	74	1750	500	4200	10	1	14847347	873	10.87	0.30	12	0.02	541.00	19334.00	8140	20230112	-27.76	5300	20231024	10.94	8140	-27.76	20230112	5300	10.94	20231024	8140	-27.76	20230112	5300	10.94	20231024	0.97	N	005740	500	74 억	223425	N	N	0	N	N
55	20231122	110218	57	100.00	KOSPI	금융업	N	N	N	N		N	5850	10	2	0.17	14999190	2563	55.79	5840	5880	5830	7590	4090	5840	5852.20	1.50	20	5946	5892	5866	5812	5786	5880	5800	74	1750	500	4200	10	1	14847347	869	10.81	0.30	12	0.02	541.00	19334.00	8140	20230112	-28.13	5300	20231024	10.38	8140	-28.13	20230112	5300	10.38	20231024	8140	-28.13	20230112	5300	10.38	20231024	0.97	N	005740	500	74 억	223425	N	N	0	N	N
56	20231122	100215	57	100.00	KOSPI	금융업	N	N	N	N		N	5870	30	2	0.51	10456630	1786	38.88	5840	5880	5830	7590	4090	5840	5854.78	1.50	20	5946	5892	5866	5812	5786	5880	5800	74	1750	500	4200	10	1	14847347	872	10.85	0.30	12	0.01	541.00	19334.00	8140	20230112	-27.89	5300	20231024	10.75	8140	-27.89	20230112	5300	10.75	20231024	8140	-27.89	20230112	5300	10.75	20231024	0.97	N	005740	500	74 억	223425	N	N	0	N	N
57	20231122	090208	57	100.00	KOSPI	금융업	N	N	N	N		N	5840	0	3	0.00	1611840	276	6.01	5840	5840	5840	7590	4090	5840	5840.00	1.50	4	5946	5892	5866	5812	5786	5880	5800	74	1750	500	4200	10	1	14847347	867	10.79	0.30	12	0.00	541.00	19334.00	8140	20230112	-28.26	5300	20231024	10.19	8140	-28.26	20230112	5300	10.19	20231024	8140	-28.26	20230112	5300	10.19	20231024	0.97	N	005740	500	74 억	223425	N	N	0	N	N
58	20231121	160210	57	100.00	KOSPI	금융업	N	N	N	N		N	5840	-10	5	-0.17	27004910	4594	60.50	5850	5920	5840	7600	4100	5850	5878.30	1.50	114	6016	5932	5866	5782	5716	5975	5825	74	1750	500	4210	10	1	14847347	867	10.79	0.30	12	0.03	541.00	19334.00	8140	20230112	-28.26	5300	20231024	10.19	8140	-28.26	20230112	5300	10.19	20231024	8140	-28.26	20230112	5300	10.19	20231024	0.97	N	005740	500	74 억	223311	N	N	0	N	N
59	20231121	150209	57	100.00	KOSPI	금융업	N	N	N	N		N	5880	30	2	0.51	20850500	3544	46.67	5850	5920	5840	7600	4100	5850	5883.32	1.50	50	6016	5932	5866	5782	5716	5975	5825	74	1750	500	4210	10	1	14847347	873	10.87	0.30	12	0.02	541.00	19334.00	8140	20230112	-27.76	5300	20231024	10.94	8140	-27.76	20230112	5300	10.94	20231024	8140	-27.76	20230112	5300	10.94	20231024	0.97	N	005740	500	74 억	223311	N	N	0	N	N
60	20231121	140206	57	100.00	KOSPI	금융업	N	N	N	N		N	5890	40	2	0.68	17990010	3058	40.27	5850	5920	5840	7600	4100	5850	5882.93	1.50	15	6016	5932	5866	5782	5716	5975	5825	74	1750	500	4210	10	1	14847347	875	10.89	0.30	12	0.02	541.00	19334.00	8140	20230112	-27.64	5300	20231024	11.13	8140	-27.64	20230112	5300	11.13	20231024	8140	-27.64	20230112	5300	11.13	20231024	0.97	N	005740	500	74 억	223311	N	N	0	N	N
61	20231121	130208	57	100.00	KOSPI	금융업	N	N	N	N		N	5920	70	2	1.20	17671220	3004	39.56	5850	5920	5840	7600	4100	5850	5882.56	1.50	11	6016	5932	5866	5782	5716	5975	5825	74	1750	500	4210	10	1	14847347	879	10.94	0.31	12	0.02	541.00	19334.00	8140	20230112	-27.27	5300	20231024	11.70	8140	-27.27	20230112	5300	11.70	20231024	8140	-27.27	20230112	5300	11.70	20231024	0.97	N	005740	500	74 억	223311	N	N	0	N	N
62	20231121	120207	57	100.00	KOSPI	금융업	N	N	N	N		N	5870	20	2	0.34	12576990	2143	28.22	5850	5910	5840	7600	4100	5850	5868.87	1.50	11	6016	5932	5866	5782	5716	5975	5825	74	1750	500	4210	10	1	14847347	872	10.85	0.30	12	0.01	541.00	19334.00	8140	20230112	-27.89	5300	20231024	10.75	8140	-27.89	20230112	5300	10.75	20231024	8140	-27.89	20230112	5300	10.75	20231024	0.97	N	005740	500	74 억	223311	N	N	0	N	N
63	20231121	110206	57	100.00	KOSPI	금융업	N	N	N	N		N	5870	20	2	0.34	9066630	1545	20.35	5850	5910	5840	7600	4100	5850	5868.37	1.50	14	6016	5932	5866	5782	5716	5975	5825	74	1750	500	4210	10	1	14847347	872	10.85	0.30	12	0.01	541.00	19334.00	8140	20230112	-27.89	5300	20231024	10.75	8140	-27.89	20230112	5300	10.75	20231024	8140	-27.89	20230112	5300	10.75	20231024	0.97	N	005740	500	74 억	223311	N	N	0	N	N
64	20231121	100204	57	100.00	KOSPI	금융업	N	N	N	N		N	5910	60	2	1.03	5855230	1000	13.17	5850	5910	5840	7600	4100	5850	5855.23	1.50	15	6016	5932	5866	5782	5716	5975	5825	74	1750	500	4210	10	1	14847347	877	10.92	0.31	12	0.01	541.00	19334.00	8140	20230112	-27.40	5300	20231024	11.51	8140	-27.40	20230112	5300	11.51	20231024	8140	-27.40	20230112	5300	11.51	20231024	0.97	N	005740	500	74 억	223311	N	N	0	N	N
65	20231121	090205	57	100.00	KOSPI	금융업	N	N	N	N		N	5850	0	3	0.00	1257750	215	2.83	5850	5850	5850	7600	4100	5850	5850.00	1.50	21	6016	5932	5866	5782	5716	5975	5825	74	1750	500	4210	10	1	14847347	869	10.81	0.30	12	0.00	541.00	19334.00	8140	20230112	-28.13	5300	20231024	10.38	8140	-28.13	20230112	5300	10.38	20231024	8140	-28.13	20230112	5300	10.38	20231024	0.97	N	005740	500	74 억	223311	N	N	0	N	N
66	20231120	160206	57	100.00	KOSPI	금융업	N	N	N	N		N	5850	0	3	0.00	44784860	7593	182.09	5800	5950	5800	7600	4100	5850	5898.18	1.50	44	5936	5892	5846	5802	5756	5895	5805	74	1750	500	4210	10	1	14847347	869	10.81	0.30	12	0.05	541.00	19334.00	8140	20230112	-28.13	5300	20231024	10.38	8140	-28.13	20230112	5300	10.38	20231024	8140	-28.13	20230112	5300	10.38	20231024	0.98	N	005740	500	74 억	223268	N	N	0	N	N
67	20231120	150206	57	100.00	KOSPI	금융업	N	N	N	N		N	5870	20	2	0.34	40460760	6855	164.39	5800	5950	5800	7600	4100	5850	5902.37	1.50	100	5936	5892	5846	5802	5756	5895	5805	74	1750	500	4210	10	1	14847347	872	10.85	0.30	12	0.05	541.00	19334.00	8140	20230112	-27.89	5300	20231024	10.75	8140	-27.89	20230112	5300	10.75	20231024	8140	-27.89	20230112	5300	10.75	20231024	0.98	N	005740	500	74 억	223268	N	N	0	N	N
68	20231120	140207	57	100.00	KOSPI	금융업	N	N	N	N		N	5900	50	2	0.85	32724660	5540	132.85	5800	5950	5800	7600	4100	5850	5906.98	1.50	-317	5936	5892	5846	5802	5756	5895	5805	74	1750	500	4210	10	1	14847347	876	10.91	0.31	12	0.04	541.00	19334.00	8140	20230112	-27.52	5300	20231024	11.32	8140	-27.52	20230112	5300	11.32	20231024	8140	-27.52	20230112	5300	11.32	20231024	0.98	N	005740	500	74 억	223268	N	N	0	N	N
69	20231120	130206	57	100.00	KOSPI	금융업	N	N	N	N		N	5890	40	2	0.68	31198770	5281	126.64	5800	5950	5800	7600	4100	5850	5907.74	1.50	-317	5936	5892	5846	5802	5756	5895	5805	74	1750	500	4210	10	1	14847347	875	10.89	0.30	12	0.04	541.00	19334.00	8140	20230112	-27.64	5300	20231024	11.13	8140	-27.64	20230112	5300	11.13	20231024	8140	-27.64	20230112	5300	11.13	20231024	0.98	N	005740	500	74 억	223268	N	N	0	N	N
70	20231120	120205	57	100.00	KOSPI	금융업	N	N	N	N		N	5890	40	2	0.68	30604290	5180	124.22	5800	5950	5800	7600	4100	5850	5908.16	1.50	-318	5936	5892	5846	5802	5756	5895	5805	74	1750	500	4210	10	1	14847347	875	10.89	0.30	12	0.03	541.00	19334.00	8140	20230112	-27.64	5300	20231024	11.13	8140	-27.64	20230112	5300	11.13	20231024	8140	-27.64	20230112	5300	11.13	20231024	0.98	N	005740	500	74 억	223268	N	N	0	N	N
71	20231120	110205	57	100.00	KOSPI	금융업	N	N	N	N		N	5910	60	2	1.03	15591490	2642	63.36	5800	5930	5800	7600	4100	5850	5901.40	1.50	-372	5936	5892	5846	5802	5756	5895	5805	74	1750	500	4210	10	1	14847347	877	10.92	0.31	12	0.02	541.00	19334.00	8140	20230112	-27.40	5300	20231024	11.51	8140	-27.40	20230112	5300	11.51	20231024	8140	-27.40	20230112	5300	11.51	20231024	0.98	N	005740	500	74 억	223268	N	N	0	N	N
72	20231120	100205	57	100.00	KOSPI	금융업	N	N	N	N		N	5890	40	2	0.68	2467650	423	10.14	5800	5890	5800	7600	4100	5850	5833.69	1.50	91	5936	5892	5846	5802	5756	5895	5805	74	1750	500	4210	10	1	14847347	875	10.89	0.30	12	0.00	541.00	19334.00	8140	20230112	-27.64	5300	20231024	11.13	8140	-27.64	20230112	5300	11.13	20231024	8140	-27.64	20230112	5300	11.13	20231024	0.98	N	005740	500	74 억	223268	N	N	0	N	N
73	20231120	090206	57	100.00	KOSPI	금융업	N	N	N	N		N	5800	-50	5	-0.85	591600	102	2.45	5800	5800	5800	7600	4100	5850	5800.00	1.50	1	5936	5892	5846	5802	5756	5895	5805	74	1750	500	4210	10	1	14847347	861	10.72	0.30	12	0.00	541.00	19334.00	8140	20230112	-28.75	5300	20231024	9.43	8140	-28.75	20230112	5300	9.43	20231024	8140	-28.75	20230112	5300	9.43	20231024	0.98	N	005740	500	74 억	223268	N	N	0	N	N
74	20231117	160208	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5850	0	3	0.00	24359170	4170	22.76	5850	5890	5800	7600	4100	5850	5841.53	1.50	-65	5990	5920	5870	5800	5750	5910	5790	74	1750	500	4210	10	1	14847347	869	10.81	0.30	12	0.03	541.00	19334.00	8140	20230112	-28.13	5300	20231024	10.38	8140	-28.13	20230112	5300	10.38	20231024	8140	-28.13	20230112	5300	10.38	20231024	0.98	N	005740	500	74 억	223291	N	N	0	N	N
75	20231117	150210	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5810	-40	5	-0.68	22167780	3795	20.71	5850	5890	5800	7600	4100	5850	5841.31	1.50	5	5990	5920	5870	5800	5750	5910	5790	74	1750	500	4210	10	1	14847347	863	10.74	0.30	12	0.03	541.00	19334.00	8140	20230112	-28.62	5300	20231024	9.62	8140	-28.62	20230112	5300	9.62	20231024	8140	-28.62	20230112	5300	9.62	20231024	0.98	N	005740	500	74 억	223291	N	N	0	N	N
76	20231117	140209	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5870	20	2	0.34	16311410	2789	15.22	5850	5890	5800	7600	4100	5850	5848.48	1.50	6	5990	5920	5870	5800	5750	5910	5790	74	1750	500	4210	10	1	14847347	872	10.85	0.30	12	0.02	541.00	19334.00	8140	20230112	-27.89	5300	20231024	10.75	8140	-27.89	20230112	5300	10.75	20231024	8140	-27.89	20230112	5300	10.75	20231024	0.98	N	005740	500	74 억	223291	N	N	0	N	N
77	20231117	130209	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5850	0	3	0.00	13738940	2349	12.82	5850	5890	5800	7600	4100	5850	5848.85	1.50	6	5990	5920	5870	5800	5750	5910	5790	74	1750	500	4210	10	1	14847347	869	10.81	0.30	12	0.02	541.00	19334.00	8140	20230112	-28.13	5300	20231024	10.38	8140	-28.13	20230112	5300	10.38	20231024	8140	-28.13	20230112	5300	10.38	20231024	0.98	N	005740	500	74 억	223291	N	N	0	N	N
78	20231117	120209	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5840	-10	5	-0.17	11648260	1992	10.87	5850	5890	5800	7600	4100	5850	5847.52	1.50	24	5990	5920	5870	5800	5750	5910	5790	74	1750	500	4210	10	1	14847347	867	10.79	0.30	12	0.01	541.00	19334.00	8140	20230112	-28.26	5300	20231024	10.19	8140	-28.26	20230112	5300	10.19	20231024	8140	-28.26	20230112	5300	10.19	20231024	0.98	N	005740	500	74 억	223291	N	N	0	N	N
79	20231117	110209	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5870	20	2	0.34	8501240	1456	7.95	5850	5880	5800	7600	4100	5850	5838.76	1.50	3	5990	5920	5870	5800	5750	5910	5790	74	1750	500	4210	10	1	14847347	872	10.85	0.30	12	0.01	541.00	19334.00	8140	20230112	-27.89	5300	20231024	10.75	8140	-27.89	20230112	5300	10.75	20231024	8140	-27.89	20230112	5300	10.75	20231024	0.98	N	005740	500	74 억	223291	N	N	0	N	N
80	20231117	100210	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5870	20	2	0.34	4689210	805	4.39	5850	5880	5800	7600	4100	5850	5825.11	1.50	3	5990	5920	5870	5800	5750	5910	5790	74	1750	500	4210	10	1	14847347	872	10.85	0.30	12	0.01	541.00	19334.00	8140	20230112	-27.89	5300	20231024	10.75	8140	-27.89	20230112	5300	10.75	20231024	8140	-27.89	20230112	5300	10.75	20231024	0.98	N	005740	500	74 억	223291	N	N	0	N	N
81	20231117	090209	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5850	0	3	0.00	128700	22	0.12	5850	5850	5850	7600	4100	5850	5850.00	1.50	0	5990	5920	5870	5800	5750	5910	5790	74	1750	500	4210	10	1	14847347	869	10.81	0.30	12	0.00	541.00	19334.00	8140	20230112	-28.13	5300	20231024	10.38	8140	-28.13	20230112	5300	10.38	20231024	8140	-28.13	20230112	5300	10.38	20231024	0.98	N	005740	500	74 억	223291	N	N	0	N	N
82	20231116	160208	57	100.00	KOSPI	금융업	N	N	N	N		N	5900	70	2	1.20	100833840	17127	120.01	5850	5940	5820	7570	4090	5830	5887.42	1.50	-1717	5970	5900	5820	5750	5670	5860	5710	74	1740	500	4190	10	1	14847347	876	10.91	0.31	12	0.12	541.00	19334.00	8140	20230112	-27.52	5300	20231024	11.32	8140	-27.52	20230112	5300	11.32	20231024	8140	-27.52	20230112	5300	11.32	20231024	0.99	N	005740	500	74 억	223073	N	N	0	N	N
83	20231116	150209	57	100.00	KOSPI	금융업	N	N	N	N		N	5910	80	2	1.37	86326960	14664	102.75	5850	5940	5820	7570	4090	5830	5887.00	1.50	30	5970	5900	5820	5750	5670	5860	5710	74	1740	500	4190	10	1	14847347	877	10.92	0.31	12	0.10	541.00	19334.00	8140	20230112	-27.40	5300	20231024	11.51	8140	-27.40	20230112	5300	11.51	20231024	8140	-27.40	20230112	5300	11.51	20231024	0.99	N	005740	500	74 억	223073	N	N	0	N	N
84	20231116	140209	57	100.00	KOSPI	금융업	N	N	N	N		N	5910	80	2	1.37	77800400	13218	92.62	5850	5940	5820	7570	4090	5830	5885.94	1.50	-214	5970	5900	5820	5750	5670	5860	5710	74	1740	500	4190	10	1	14847347	877	10.92	0.31	12	0.09	541.00	19334.00	8140	20230112	-27.40	5300	20231024	11.51	8140	-27.40	20230112	5300	11.51	20231024	8140	-27.40	20230112	5300	11.51	20231024	0.99	N	005740	500	74 억	223073	N	N	0	N	N
85	20231116	130209	57	100.00	KOSPI	금융업	N	N	N	N		N	5850	20	2	0.34	44711700	7621	53.40	5850	5930	5820	7570	4090	5830	5866.91	1.50	-714	5970	5900	5820	5750	5670	5860	5710	74	1740	500	4190	10	1	14847347	869	10.81	0.30	12	0.05	541.00	19334.00	8140	20230112	-28.13	5300	20231024	10.38	8140	-28.13	20230112	5300	10.38	20231024	8140	-28.13	20230112	5300	10.38	20231024	0.99	N	005740	500	74 억	223073	N	N	0	N	N
86	20231116	120209	57	100.00	KOSPI	금융업	N	N	N	N		N	5900	70	2	1.20	44075990	7513	52.65	5850	5930	5820	7570	4090	5830	5866.63	1.50	-699	5970	5900	5820	5750	5670	5860	5710	74	1740	500	4190	10	1	14847347	876	10.91	0.31	12	0.05	541.00	19334.00	8140	20230112	-27.52	5300	20231024	11.32	8140	-27.52	20230112	5300	11.32	20231024	8140	-27.52	20230112	5300	11.32	20231024	0.99	N	005740	500	74 억	223073	N	N	0	N	N
87	20231116	110208	57	100.00	KOSPI	금융업	N	N	N	N		N	5840	10	2	0.17	22691180	3859	27.04	5850	5930	5820	7570	4090	5830	5880.07	1.50	-735	5970	5900	5820	5750	5670	5860	5710	74	1740	500	4190	10	1	14847347	867	10.79	0.30	12	0.03	541.00	19334.00	8140	20230112	-28.26	5300	20231024	10.19	8140	-28.26	20230112	5300	10.19	20231024	8140	-28.26	20230112	5300	10.19	20231024	0.99	N	005740	500	74 억	223073	N	N	0	N	N
88	20231116	100206	57	100.00	KOSPI	금융업	N	N	N	N		N	5820	-10	5	-0.17	2876990	492	3.45	5850	5850	5820	7570	4090	5830	5847.54	1.50	-403	5970	5900	5820	5750	5670	5860	5710	74	1740	500	4190	10	1	14847347	864	10.76	0.30	12	0.00	541.00	19334.00	8140	20230112	-28.50	5300	20231024	9.81	8140	-28.50	20230112	5300	9.81	20231024	8140	-28.50	20230112	5300	9.81	20231024	0.99	N	005740	500	74 억	223073	N	N	0	N	N
89	20231116	090205	57	100.00	KOSPI	금융업	N	N	N	N		N	5830	0	3	0.00	0	0	0.00	0	0	0	7570	4090	5830	0.00	1.50	0	5970	5900	5820	5750	5670	5860	5710	74	1740	500	4190	10	1	14847347	866	10.78	0.30	12	0.00	541.00	19334.00	8140	20230112	-28.38	5300	20231024	10.00	8140	-28.38	20230112	5300	10.00	20231024	8140	-28.38	20230112	5300	10.00	20231024	0.99	N	005740	500	74 억	223073	N	N	0	N	N
90	20231115	160200	57	100.00	KOSPI	금융업	N	N	N	N		N	5830	100	2	1.75	82695850	14266	187.91	5870	5890	5740	7440	4020	5730	5794.87	1.50	781	5843	5786	5693	5636	5543	5815	5665	74	1710	500	4120	10	1	14847347	866	10.78	0.30	12	0.10	541.00	19334.00	8140	20230112	-28.38	5300	20231024	10.00	8140	-28.38	20230112	5300	10.00	20231024	8140	-28.38	20230112	5300	10.00	20231024	1.02	N	005740	500	74 억	222292	N	N	0	N	N
91	20231115	150209	57	100.00	KOSPI	금융업	N	N	N	N		N	5790	60	2	1.05	69118940	11923	157.05	5870	5890	5740	7440	4020	5730	5797.11	1.50	686	5843	5786	5693	5636	5543	5815	5665	74	1710	500	4120	10	1	14847347	860	10.70	0.30	12	0.08	541.00	19334.00	8140	20230112	-28.87	5300	20231024	9.25	8140	-28.87	20230112	5300	9.25	20231024	8140	-28.87	20230112	5300	9.25	20231024	1.02	N	005740	500	74 억	222292	N	N	0	N	N
92	20231115	140211	57	100.00	KOSPI	금융업	N	N	N	N		N	5780	50	2	0.87	45317590	7833	103.17	5870	5870	5740	7440	4020	5730	5785.47	1.50	272	5843	5786	5693	5636	5543	5815	5665	74	1710	500	4120	10	1	14847347	858	10.68	0.30	12	0.05	541.00	19334.00	8140	20230112	-28.99	5300	20231024	9.06	8140	-28.99	20230112	5300	9.06	20231024	8140	-28.99	20230112	5300	9.06	20231024	1.02	N	005740	500	74 억	222292	N	N	0	N	N
93	20231115	130210	57	100.00	KOSPI	금융업	N	N	N	N		N	5780	50	2	0.87	40047610	6920	91.15	5870	5870	5740	7440	4020	5730	5787.23	1.50	210	5843	5786	5693	5636	5543	5815	5665	74	1710	500	4120	10	1	14847347	858	10.68	0.30	12	0.05	541.00	19334.00	8140	20230112	-28.99	5300	20231024	9.06	8140	-28.99	20230112	5300	9.06	20231024	8140	-28.99	20230112	5300	9.06	20231024	1.02	N	005740	500	74 억	222292	N	N	0	N	N
94	20231115	120211	57	100.00	KOSPI	금융업	N	N	N	N		N	5790	60	2	1.05	29197600	5048	66.49	5870	5870	5740	7440	4020	5730	5783.99	1.50	117	5843	5786	5693	5636	5543	5815	5665	74	1710	500	4120	10	1	14847347	860	10.70	0.30	12	0.03	541.00	19334.00	8140	20230112	-28.87	5300	20231024	9.25	8140	-28.87	20230112	5300	9.25	20231024	8140	-28.87	20230112	5300	9.25	20231024	1.02	N	005740	500	74 억	222292	N	N	0	N	N
95	20231115	110213	57	100.00	KOSPI	금융업	N	N	N	N		N	5810	80	2	1.40	27937590	4831	63.63	5870	5870	5740	7440	4020	5730	5782.98	1.50	117	5843	5786	5693	5636	5543	5815	5665	74	1710	500	4120	10	1	14847347	863	10.74	0.30	12	0.03	541.00	19334.00	8140	20230112	-28.62	5300	20231024	9.62	8140	-28.62	20230112	5300	9.62	20231024	8140	-28.62	20230112	5300	9.62	20231024	1.02	N	005740	500	74 억	222292	N	N	0	N	N
96	20231115	100209	57	100.00	KOSPI	금융업	N	N	N	N		N	5780	50	2	0.87	19885080	3437	45.27	5870	5870	5740	7440	4020	5730	5785.59	1.50	32	5843	5786	5693	5636	5543	5815	5665	74	1710	500	4120	10	1	14847347	858	10.68	0.30	12	0.02	541.00	19334.00	8140	20230112	-28.99	5300	20231024	9.06	8140	-28.99	20230112	5300	9.06	20231024	8140	-28.99	20230112	5300	9.06	20231024	1.02	N	005740	500	74 억	222292	N	N	0	N	N
97	20231115	090209	57	100.00	KOSPI	금융업	N	N	N	N		N	5790	60	2	1.05	1925930	331	4.36	5870	5870	5760	7440	4020	5730	5818.52	1.50	46	5843	5786	5693	5636	5543	5815	5665	74	1710	500	4120	10	1	14847347	860	10.70	0.30	12	0.00	541.00	19334.00	8140	20230112	-28.87	5300	20231024	9.25	8140	-28.87	20230112	5300	9.25	20231024	8140	-28.87	20230112	5300	9.25	20231024	1.02	N	005740	500	74 억	222292	N	N	0	N	N
98	20231114	160209	57	100.00	KOSPI	금융업	N	N	N	N		N	5730	100	2	1.78	43334840	7592	43.44	5600	5750	5600	7310	3950	5630	5707.92	1.49	912	5843	5736	5673	5566	5503	5790	5620	74	1680	500	4050	10	1	14847347	851	10.59	0.30	12	0.05	541.00	19334.00	8140	20230112	-29.61	5300	20231024	8.11	8140	-29.61	20230112	5300	8.11	20231024	8140	-29.61	20230112	5300	8.11	20231024	1.02	N	005740	500	74 억	221400	N	N	3	N	N
99	20231114	150208	57	100.00	KOSPI	금융업	N	N	N	N		N	5720	90	2	1.60	41500680	7271	41.61	5600	5750	5600	7310	3950	5630	5707.70	1.49	673	5843	5736	5673	5566	5503	5790	5620	74	1680	500	4050	10	1	14847347	849	10.57	0.30	12	0.05	541.00	19334.00	8140	20230112	-29.73	5300	20231024	7.92	8140	-29.73	20230112	5300	7.92	20231024	8140	-29.73	20230112	5300	7.92	20231024	1.02	N	005740	500	74 억	221400	N	N	3	N	N
100	20231114	140208	57	100.00	KOSPI	금융업	N	N	N	N		N	5720	90	2	1.60	41186670	7216	41.29	5600	5750	5600	7310	3950	5630	5707.69	1.49	621	5843	5736	5673	5566	5503	5790	5620	74	1680	500	4050	10	1	14847347	849	10.57	0.30	12	0.05	541.00	19334.00	8140	20230112	-29.73	5300	20231024	7.92	8140	-29.73	20230112	5300	7.92	20231024	8140	-29.73	20230112	5300	7.92	20231024	1.02	N	005740	500	74 억	221400	N	N	3	N	N
101	20231114	130209	57	100.00	KOSPI	금융업	N	N	N	N		N	5700	70	2	1.24	29809830	5216	29.85	5600	5750	5600	7310	3950	5630	5715.07	1.49	562	5843	5736	5673	5566	5503	5790	5620	74	1680	500	4050	10	1	14847347	846	10.54	0.29	12	0.04	541.00	19334.00	8140	20230112	-29.98	5300	20231024	7.55	8140	-29.98	20230112	5300	7.55	20231024	8140	-29.98	20230112	5300	7.55	20231024	1.02	N	005740	500	74 억	221400	N	N	3	N	N
102	20231114	120207	57	100.00	KOSPI	금융업	N	N	N	N		N	5730	100	2	1.78	29273860	5122	29.31	5600	5750	5600	7310	3950	5630	5715.32	1.49	479	5843	5736	5673	5566	5503	5790	5620	74	1680	500	4050	10	1	14847347	851	10.59	0.30	12	0.03	541.00	19334.00	8140	20230112	-29.61	5300	20231024	8.11	8140	-29.61	20230112	5300	8.11	20231024	8140	-29.61	20230112	5300	8.11	20231024	1.02	N	005740	500	74 억	221400	N	N	3	N	N
103	20231114	110210	57	100.00	KOSPI	금융업	N	N	N	N		N	5710	80	2	1.42	28994470	5073	29.03	5600	5750	5600	7310	3950	5630	5715.45	1.49	434	5843	5736	5673	5566	5503	5790	5620	74	1680	500	4050	10	1	14847347	848	10.55	0.30	12	0.03	541.00	19334.00	8140	20230112	-29.85	5300	20231024	7.74	8140	-29.85	20230112	5300	7.74	20231024	8140	-29.85	20230112	5300	7.74	20231024	1.02	N	005740	500	74 억	221400	N	N	3	N	N
104	20231114	100208	57	100.00	KOSPI	금융업	N	N	N	N		N	5740	110	2	1.95	22857150	3994	22.85	5600	5750	5600	7310	3950	5630	5722.87	1.49	66	5843	5736	5673	5566	5503	5790	5620	74	1680	500	4050	10	1	14847347	852	10.61	0.30	12	0.03	541.00	19334.00	8140	20230112	-29.48	5300	20231024	8.30	8140	-29.48	20230112	5300	8.30	20231024	8140	-29.48	20230112	5300	8.30	20231024	1.02	N	005740	500	74 억	221400	N	N	3	N	N
105	20231114	090207	57	100.00	KOSPI	금융업	N	N	N	N		N	5680	50	2	0.89	3581900	639	3.66	5600	5680	5600	7310	3950	5630	5605.48	1.49	53	5843	5736	5673	5566	5503	5790	5620	74	1680	500	4050	10	1	14847347	843	10.50	0.29	12	0.00	541.00	19334.00	8140	20230112	-30.22	5300	20231024	7.17	8140	-30.22	20230112	5300	7.17	20231024	8140	-30.22	20230112	5300	7.17	20231024	1.02	N	005740	500	74 억	221400	N	N	3	N	N
106	20231113	160207	57	100.00	KOSPI	금융업	N	N	N	N		N	5630	-10	5	-0.18	98896710	17465	165.78	5610	5780	5610	7330	3950	5640	5663.16	1.48	1052	5766	5702	5646	5582	5526	5675	5555	74	1690	500	4060	10	1	14847347	836	10.41	0.29	12	0.12	541.00	19334.00	8140	20230112	-30.84	5300	20231024	6.23	8140	-30.84	20230112	5300	6.23	20231024	8140	-30.84	20230112	5300	6.23	20231024	1.04	N	005740	500	74 억	220348	N	N	3	N	N
107	20231113	150207	57	100.00	KOSPI	금융업	N	N	N	N		N	5650	10	2	0.18	73098040	12892	122.37	5610	5780	5610	7330	3950	5640	5670.03	1.48	1014	5766	5702	5646	5582	5526	5675	5555	74	1690	500	4060	10	1	14847347	839	10.44	0.29	12	0.09	541.00	19334.00	8140	20230112	-30.59	5300	20231024	6.60	8140	-30.59	20230112	5300	6.60	20231024	8140	-30.59	20230112	5300	6.60	20231024	1.04	N	005740	500	74 억	220348	N	N	0	N	N
108	20231113	140206	57	100.00	KOSPI	금융업	N	N	N	N		N	5650	10	2	0.18	70982160	12518	118.82	5610	5780	5610	7330	3950	5640	5670.41	1.48	1016	5766	5702	5646	5582	5526	5675	5555	74	1690	500	4060	10	1	14847347	839	10.44	0.29	12	0.08	541.00	19334.00	8140	20230112	-30.59	5300	20231024	6.60	8140	-30.59	20230112	5300	6.60	20231024	8140	-30.59	20230112	5300	6.60	20231024	1.04	N	005740	500	74 억	220348	N	N	0	N	N
109	20231113	130205	57	100.00	KOSPI	금융업	N	N	N	N		N	5680	40	2	0.71	64267080	11331	107.56	5610	5780	5610	7330	3950	5640	5671.79	1.48	1284	5766	5702	5646	5582	5526	5675	5555	74	1690	500	4060	10	1	14847347	843	10.50	0.29	12	0.08	541.00	19334.00	8140	20230112	-30.22	5300	20231024	7.17	8140	-30.22	20230112	5300	7.17	20231024	8140	-30.22	20230112	5300	7.17	20231024	1.04	N	005740	500	74 억	220348	N	N	0	N	N
110	20231113	120205	57	100.00	KOSPI	금융업	N	N	N	N		N	5650	10	2	0.18	64006490	11285	107.12	5610	5780	5610	7330	3950	5640	5671.82	1.48	1283	5766	5702	5646	5582	5526	5675	5555	74	1690	500	4060	10	1	14847347	839	10.44	0.29	12	0.08	541.00	19334.00	8140	20230112	-30.59	5300	20231024	6.60	8140	-30.59	20230112	5300	6.60	20231024	8140	-30.59	20230112	5300	6.60	20231024	1.04	N	005740	500	74 억	220348	N	N	0	N	N
111	20231113	110204	57	100.00	KOSPI	금융업	N	N	N	N		N	5650	10	2	0.18	59435080	10476	99.44	5610	5780	5610	7330	3950	5640	5673.45	1.48	1271	5766	5702	5646	5582	5526	5675	5555	74	1690	500	4060	10	1	14847347	839	10.44	0.29	12	0.07	541.00	19334.00	8140	20230112	-30.59	5300	20231024	6.60	8140	-30.59	20230112	5300	6.60	20231024	8140	-30.59	20230112	5300	6.60	20231024	1.04	N	005740	500	74 억	220348	N	N	0	N	N
112	20231113	100205	57	100.00	KOSPI	금융업	N	N	N	N		N	5730	90	2	1.60	38975070	6903	65.52	5610	5730	5610	7330	3950	5640	5646.11	1.48	939	5766	5702	5646	5582	5526	5675	5555	74	1690	500	4060	10	1	14847347	851	10.59	0.30	12	0.05	541.00	19334.00	8140	20230112	-29.61	5300	20231024	8.11	8140	-29.61	20230112	5300	8.11	20231024	8140	-29.61	20230112	5300	8.11	20231024	1.04	N	005740	500	74 억	220348	N	N	0	N	N
113	20231113	090206	57	100.00	KOSPI	금융업	N	N	N	N		N	5640	0	3	0.00	20641320	3676	34.89	5610	5640	5610	7330	3950	5640	5615.16	1.48	823	5766	5702	5646	5582	5526	5675	5555	74	1690	500	4060	10	1	14847347	837	10.43	0.29	12	0.02	541.00	19334.00	8140	20230112	-30.71	5300	20231024	6.42	8140	-30.71	20230112	5300	6.42	20231024	8140	-30.71	20230112	5300	6.42	20231024	1.04	N	005740	500	74 억	220348	N	N	0	N	N
114	20231110	160206	57	100.00	KOSPI	금융업	N	N	N	N		N	5640	-90	5	-1.57	59437270	10534	300.80	5710	5710	5590	7440	4020	5730	5642.43	1.49	-1510	5836	5782	5706	5652	5576	5810	5680	74	1710	500	4120	10	1	14847347	837	10.43	0.29	12	0.07	541.00	19334.00	8140	20230112	-30.71	5300	20231024	6.42	8140	-30.71	20230112	5300	6.42	20231024	8140	-30.71	20230112	5300	6.42	20231024	1.08	N	005740	500	74 억	221565	N	N	0	N	N
115	20231110	150208	57	100.00	KOSPI	금융업	N	N	N	N		N	5630	-100	5	-1.75	53195950	9426	269.16	5710	5710	5590	7440	4020	5730	5643.53	1.49	-1457	5836	5782	5706	5652	5576	5810	5680	74	1710	500	4120	10	1	14847347	836	10.41	0.29	12	0.06	541.00	19334.00	8140	20230112	-30.84	5300	20231024	6.23	8140	-30.84	20230112	5300	6.23	20231024	8140	-30.84	20230112	5300	6.23	20231024	1.08	N	005740	500	74 억	221565	N	N	0	N	N
116	20231110	140207	57	100.00	KOSPI	금융업	N	N	N	N		N	5700	-30	5	-0.52	37775200	6684	190.86	5710	5710	5590	7440	4020	5730	5651.59	1.49	-2356	5836	5782	5706	5652	5576	5810	5680	74	1710	500	4120	10	1	14847347	846	10.54	0.29	12	0.05	541.00	19334.00	8140	20230112	-29.98	5300	20231024	7.55	8140	-29.98	20230112	5300	7.55	20231024	8140	-29.98	20230112	5300	7.55	20231024	1.08	N	005740	500	74 억	221565	N	N	0	N	N
117	20231110	130209	57	100.00	KOSPI	금융업	N	N	N	N		N	5670	-60	5	-1.05	30012780	5308	151.57	5710	5710	5590	7440	4020	5730	5654.25	1.49	-2319	5836	5782	5706	5652	5576	5810	5680	74	1710	500	4120	10	1	14847347	842	10.48	0.29	12	0.04	541.00	19334.00	8140	20230112	-30.34	5300	20231024	6.98	8140	-30.34	20230112	5300	6.98	20231024	8140	-30.34	20230112	5300	6.98	20231024	1.08	N	005740	500	74 억	221565	N	N	0	N	N
118	20231110	120206	57	100.00	KOSPI	금융업	N	N	N	N		N	5620	-110	5	-1.92	27427120	4852	138.55	5710	5710	5590	7440	4020	5730	5652.75	1.49	-2292	5836	5782	5706	5652	5576	5810	5680	74	1710	500	4120	10	1	14847347	834	10.39	0.29	12	0.03	541.00	19334.00	8140	20230112	-30.96	5300	20231024	6.04	8140	-30.96	20230112	5300	6.04	20231024	8140	-30.96	20230112	5300	6.04	20231024	1.08	N	005740	500	74 억	221565	N	N	0	N	N
119	20231110	110206	57	100.00	KOSPI	금융업	N	N	N	N		N	5690	-40	5	-0.70	25957890	4592	131.13	5710	5710	5590	7440	4020	5730	5652.85	1.49	-2301	5836	5782	5706	5652	5576	5810	5680	74	1710	500	4120	10	1	14847347	845	10.52	0.29	12	0.03	541.00	19334.00	8140	20230112	-30.10	5300	20231024	7.36	8140	-30.10	20230112	5300	7.36	20231024	8140	-30.10	20230112	5300	7.36	20231024	1.08	N	005740	500	74 억	221565	N	N	0	N	N
120	20231110	100207	57	100.00	KOSPI	금융업	N	N	N	N		N	5650	-80	5	-1.40	12557470	2223	63.48	5710	5710	5590	7440	4020	5730	5648.88	1.49	-173	5836	5782	5706	5652	5576	5810	5680	74	1710	500	4120	10	1	14847347	839	10.44	0.29	12	0.01	541.00	19334.00	8140	20230112	-30.59	5300	20231024	6.60	8140	-30.59	20230112	5300	6.60	20231024	8140	-30.59	20230112	5300	6.60	20231024	1.08	N	005740	500	74 억	221565	N	N	0	N	N
121	20231110	090205	57	100.00	KOSPI	금융업	N	N	N	N		N	5710	-20	5	-0.35	496770	87	2.48	5710	5710	5710	7440	4020	5730	5710.00	1.49	0	5836	5782	5706	5652	5576	5810	5680	74	1710	500	4120	10	1	14847347	848	10.55	0.30	12	0.00	541.00	19334.00	8140	20230112	-29.85	5300	20231024	7.74	8140	-29.85	20230112	5300	7.74	20231024	8140	-29.85	20230112	5300	7.74	20231024	1.08	N	005740	500	74 억	221565	N	N	0	N	N
122	20231109	160203	57	100.00	KOSPI	금융업	N	N	N	N		N	5730	60	2	1.06	20016070	3502	12.02	5630	5760	5630	7370	3970	5670	5715.60	1.49	119	6016	5842	5706	5532	5396	5930	5620	74	1700	500	4080	10	1	14847347	851	10.59	0.30	12	0.02	541.00	19334.00	8140	20230112	-29.61	5300	20231024	8.11	8140	-29.61	20230112	5300	8.11	20231024	8140	-29.61	20230112	5300	8.11	20231024	1.08	N	005740	500	74 억	221412	N	N	0	N	N
123	20231109	150205	57	100.00	KOSPI	금융업	N	N	N	N		N	5730	60	2	1.06	18474700	3233	11.10	5630	5760	5630	7370	3970	5670	5714.41	1.49	71	6016	5842	5706	5532	5396	5930	5620	74	1700	500	4080	10	1	14847347	851	10.59	0.30	12	0.02	541.00	19334.00	8140	20230112	-29.61	5300	20231024	8.11	8140	-29.61	20230112	5300	8.11	20231024	8140	-29.61	20230112	5300	8.11	20231024	1.08	N	005740	500	74 억	221412	N	N	0	N	N
124	20231109	140203	57	100.00	KOSPI	금융업	N	N	N	N		N	5700	30	2	0.53	17298310	3027	10.39	5630	5760	5630	7370	3970	5670	5714.67	1.49	-35	6016	5842	5706	5532	5396	5930	5620	74	1700	500	4080	10	1	14847347	846	10.54	0.29	12	0.02	541.00	19334.00	8140	20230112	-29.98	5300	20231024	7.55	8140	-29.98	20230112	5300	7.55	20231024	8140	-29.98	20230112	5300	7.55	20231024	1.08	N	005740	500	74 억	221412	N	N	0	N	N
125	20231109	130204	57	100.00	KOSPI	금융업	N	N	N	N		N	5750	80	2	1.41	17087090	2990	10.26	5630	5760	5630	7370	3970	5670	5714.75	1.49	-35	6016	5842	5706	5532	5396	5930	5620	74	1700	500	4080	10	1	14847347	854	10.63	0.30	12	0.02	541.00	19334.00	8140	20230112	-29.36	5300	20231024	8.49	8140	-29.36	20230112	5300	8.49	20231024	8140	-29.36	20230112	5300	8.49	20231024	1.08	N	005740	500	74 억	221412	N	N	0	N	N
126	20231109	120204	57	100.00	KOSPI	금융업	N	N	N	N		N	5720	50	2	0.88	4442410	779	2.67	5630	5720	5630	7370	3970	5670	5702.71	1.49	3	6016	5842	5706	5532	5396	5930	5620	74	1700	500	4080	10	1	14847347	849	10.57	0.30	12	0.01	541.00	19334.00	8140	20230112	-29.73	5300	20231024	7.92	8140	-29.73	20230112	5300	7.92	20231024	8140	-29.73	20230112	5300	7.92	20231024	1.08	N	005740	500	74 억	221412	N	N	0	N	N
127	20231109	110204	57	100.00	KOSPI	금융업	N	N	N	N		N	5700	30	2	0.53	939980	166	0.57	5630	5700	5630	7370	3970	5670	5662.53	1.49	4	6016	5842	5706	5532	5396	5930	5620	74	1700	500	4080	10	1	14847347	846	10.54	0.29	12	0.00	541.00	19334.00	8140	20230112	-29.98	5300	20231024	7.55	8140	-29.98	20230112	5300	7.55	20231024	8140	-29.98	20230112	5300	7.55	20231024	1.08	N	005740	500	74 억	221412	N	N	0	N	N
128	20231109	100203	57	100.00	KOSPI	금융업	N	N	N	N		N	5680	10	2	0.18	569960	101	0.35	5630	5700	5630	7370	3970	5670	5643.17	1.49	4	6016	5842	5706	5532	5396	5930	5620	74	1700	500	4080	10	1	14847347	843	10.50	0.29	12	0.00	541.00	19334.00	8140	20230112	-30.22	5300	20231024	7.17	8140	-30.22	20230112	5300	7.17	20231024	8140	-30.22	20230112	5300	7.17	20231024	1.08	N	005740	500	74 억	221412	N	N	0	N	N
129	20231109	090202	57	100.00	KOSPI	금융업	N	N	N	N		N	5700	30	2	0.53	473400	84	0.29	5630	5700	5630	7370	3970	5670	5635.71	1.49	1	6016	5842	5706	5532	5396	5930	5620	74	1700	500	4080	10	1	14847347	846	10.54	0.29	12	0.00	541.00	19334.00	8140	20230112	-29.98	5300	20231024	7.55	8140	-29.98	20230112	5300	7.55	20231024	8140	-29.98	20230112	5300	7.55	20231024	1.08	N	005740	500	74 억	221412	N	N	0	N	N
130	20231108	160203	57	100.00	KOSPI	금융업	N	N	N	N		N	5670	20	2	0.35	166349980	29125	494.15	5660	5880	5570	7340	3960	5650	5711.59	1.48	2044	5770	5710	5660	5600	5550	5685	5575	74	1690	500	4060	10	1	14847347	842	10.48	0.29	12	0.20	541.00	19334.00	8140	20230112	-30.34	5300	20231024	6.98	8140	-30.34	20230112	5300	6.98	20231024	8140	-30.34	20230112	5300	6.98	20231024	1.08	N	005740	500	74 억	219402	N	N	0	N	N
131	20231108	150203	57	100.00	KOSPI	금융업	N	N	N	N		N	5630	-20	5	-0.35	158775380	27780	471.33	5660	5880	5570	7340	3960	5650	5715.46	1.48	1947	5770	5710	5660	5600	5550	5685	5575	74	1690	500	4060	10	1	14847347	836	10.41	0.29	12	0.19	541.00	19334.00	8140	20230112	-30.84	5300	20231024	6.23	8140	-30.84	20230112	5300	6.23	20231024	8140	-30.84	20230112	5300	6.23	20231024	1.08	N	005740	500	74 억	219402	N	N	0	N	N
132	20231108	140203	57	100.00	KOSPI	금융업	N	N	N	N		N	5690	40	2	0.71	152955130	26748	453.82	5660	5880	5570	7340	3960	5650	5718.38	1.48	1990	5770	5710	5660	5600	5550	5685	5575	74	1690	500	4060	10	1	14847347	845	10.52	0.29	12	0.18	541.00	19334.00	8140	20230112	-30.10	5300	20231024	7.36	8140	-30.10	20230112	5300	7.36	20231024	8140	-30.10	20230112	5300	7.36	20231024	1.08	N	005740	500	74 억	219402	N	N	0	N	N
133	20231108	130203	57	100.00	KOSPI	금융업	N	N	N	N		N	5720	70	2	1.24	151902700	26563	450.68	5660	5880	5570	7340	3960	5650	5718.58	1.48	1947	5770	5710	5660	5600	5550	5685	5575	74	1690	500	4060	10	1	14847347	849	10.57	0.30	12	0.18	541.00	19334.00	8140	20230112	-29.73	5300	20231024	7.92	8140	-29.73	20230112	5300	7.92	20231024	8140	-29.73	20230112	5300	7.92	20231024	1.08	N	005740	500	74 억	219402	N	N	0	N	N
134	20231108	120204	57	100.00	KOSPI	금융업	N	N	N	N		N	5710	60	2	1.06	140581450	24575	416.95	5660	5880	5570	7340	3960	5650	5720.51	1.48	1691	5770	5710	5660	5600	5550	5685	5575	74	1690	500	4060	10	1	14847347	848	10.55	0.30	12	0.17	541.00	19334.00	8140	20230112	-29.85	5300	20231024	7.74	8140	-29.85	20230112	5300	7.74	20231024	8140	-29.85	20230112	5300	7.74	20231024	1.08	N	005740	500	74 억	219402	N	N	0	N	N
135	20231108	110203	57	100.00	KOSPI	금융업	N	N	N	N		N	5630	-20	5	-0.35	53867550	9580	162.54	5660	5750	5570	7340	3960	5650	5622.92	1.48	2199	5770	5710	5660	5600	5550	5685	5575	74	1690	500	4060	10	1	14847347	836	10.41	0.29	12	0.06	541.00	19334.00	8140	20230112	-30.84	5300	20231024	6.23	8140	-30.84	20230112	5300	6.23	20231024	8140	-30.84	20230112	5300	6.23	20231024	1.08	N	005740	500	74 억	219402	N	N	0	N	N
136	20231108	100202	57	100.00	KOSPI	금융업	N	N	N	N		N	5700	50	2	0.88	7998760	1397	23.70	5660	5750	5660	7340	3960	5650	5725.67	1.48	71	5770	5710	5660	5600	5550	5685	5575	74	1690	500	4060	10	1	14847347	846	10.54	0.29	12	0.01	541.00	19334.00	8140	20230112	-29.98	5300	20231024	7.55	8140	-29.98	20230112	5300	7.55	20231024	8140	-29.98	20230112	5300	7.55	20231024	1.08	N	005740	500	74 억	219402	N	N	0	N	N
137	20231108	090203	57	100.00	KOSPI	금융업	N	N	N	N		N	5670	20	2	0.35	17000	3	0.05	5660	5670	5660	7340	3960	5650	5666.67	1.48	2	5770	5710	5660	5600	5550	5685	5575	74	1690	500	4060	10	1	14847347	842	10.48	0.29	12	0.00	541.00	19334.00	8140	20230112	-30.34	5300	20231024	6.98	8140	-30.34	20230112	5300	6.98	20231024	8140	-30.34	20230112	5300	6.98	20231024	1.08	N	005740	500	74 억	219402	N	N	0	N	N
138	20231107	160203	57	100.00	KOSPI	금융업	N	N	N	N		N	5650	-40	5	-0.70	33406560	5894	83.25	5720	5720	5610	7390	3990	5690	5667.89	1.48	93	5803	5746	5693	5636	5583	5720	5610	74	1700	500	4090	10	1	14847347	839	10.44	0.29	12	0.04	541.00	19334.00	8140	20230112	-30.59	5300	20231024	6.60	8140	-30.59	20230112	5300	6.60	20231024	8140	-30.59	20230112	5300	6.60	20231024	1.09	N	005740	500	74 억	219299	N	N	0	N	N
139	20231107	150203	57	100.00	KOSPI	금융업	N	N	N	N		N	5680	-10	5	-0.18	32936450	5811	82.08	5720	5720	5610	7390	3990	5690	5667.95	1.48	103	5803	5746	5693	5636	5583	5720	5610	74	1700	500	4090	10	1	14847347	843	10.50	0.29	12	0.04	541.00	19334.00	8140	20230112	-30.22	5300	20231024	7.17	8140	-30.22	20230112	5300	7.17	20231024	8140	-30.22	20230112	5300	7.17	20231024	1.09	N	005740	500	74 억	219299	N	N	0	N	N
140	20231107	140204	57	100.00	KOSPI	금융업	N	N	N	N		N	5630	-60	5	-1.05	32292990	5698	80.48	5720	5720	5610	7390	3990	5690	5667.43	1.48	104	5803	5746	5693	5636	5583	5720	5610	74	1700	500	4090	10	1	14847347	836	10.41	0.29	12	0.04	541.00	19334.00	8140	20230112	-30.84	5300	20231024	6.23	8140	-30.84	20230112	5300	6.23	20231024	8140	-30.84	20230112	5300	6.23	20231024	1.09	N	005740	500	74 억	219299	N	N	0	N	N
141	20231107	130203	57	100.00	KOSPI	금융업	N	N	N	N		N	5690	0	3	0.00	28660940	5054	71.38	5720	5720	5610	7390	3990	5690	5670.94	1.48	101	5803	5746	5693	5636	5583	5720	5610	74	1700	500	4090	10	1	14847347	845	10.52	0.29	12	0.03	541.00	19334.00	8140	20230112	-30.10	5300	20231024	7.36	8140	-30.10	20230112	5300	7.36	20231024	8140	-30.10	20230112	5300	7.36	20231024	1.09	N	005740	500	74 억	219299	N	N	0	N	N
142	20231107	120202	57	100.00	KOSPI	금융업	N	N	N	N		N	5700	10	2	0.18	23640270	4165	58.83	5720	5720	5610	7390	3990	5690	5675.94	1.48	96	5803	5746	5693	5636	5583	5720	5610	74	1700	500	4090	10	1	14847347	846	10.54	0.29	12	0.03	541.00	19334.00	8140	20230112	-29.98	5300	20231024	7.55	8140	-29.98	20230112	5300	7.55	20231024	8140	-29.98	20230112	5300	7.55	20231024	1.09	N	005740	500	74 억	219299	N	N	0	N	N
143	20231107	110203	57	100.00	KOSPI	금융업	N	N	N	N		N	5660	-30	5	-0.53	22528870	3970	56.07	5720	5720	5610	7390	3990	5690	5674.78	1.48	96	5803	5746	5693	5636	5583	5720	5610	74	1700	500	4090	10	1	14847347	840	10.46	0.29	12	0.03	541.00	19334.00	8140	20230112	-30.47	5300	20231024	6.79	8140	-30.47	20230112	5300	6.79	20231024	8140	-30.47	20230112	5300	6.79	20231024	1.09	N	005740	500	74 억	219299	N	N	0	N	N
144	20231107	100204	57	100.00	KOSPI	금융업	N	N	N	N		N	5680	-10	5	-0.18	9724540	1716	24.24	5720	5720	5610	7390	3990	5690	5666.98	1.48	70	5803	5746	5693	5636	5583	5720	5610	74	1700	500	4090	10	1	14847347	843	10.50	0.29	12	0.01	541.00	19334.00	8140	20230112	-30.22	5300	20231024	7.17	8140	-30.22	20230112	5300	7.17	20231024	8140	-30.22	20230112	5300	7.17	20231024	1.09	N	005740	500	74 억	219299	N	N	0	N	N
145	20231107	090201	57	100.00	KOSPI	금융업	N	N	N	N		N	5700	10	2	0.18	2976760	521	7.36	5720	5720	5700	7390	3990	5690	5713.55	1.48	-160	5803	5746	5693	5636	5583	5720	5610	74	1700	500	4090	10	1	14847347	846	10.54	0.29	12	0.00	541.00	19334.00	8140	20230112	-29.98	5300	20231024	7.55	8140	-29.98	20230112	5300	7.55	20231024	8140	-29.98	20230112	5300	7.55	20231024	1.09	N	005740	500	74 억	219299	N	N	0	N	N
146	20231106	160200	57	100.00	KOSPI	금융업	N	N	N	N		N	5690	50	2	0.89	39323120	6933	102.33	5750	5750	5640	7330	3950	5640	5671.87	1.47	1013	5713	5676	5623	5586	5533	5685	5595	74	1690	500	4060	10	1	14847347	845	10.52	0.29	12	0.05	541.00	19334.00	8140	20230112	-30.10	5300	20231024	7.36	8140	-30.10	20230112	5300	7.36	20231024	8140	-30.10	20230112	5300	7.36	20231024	1.08	N	005740	500	74 억	218316	N	N	0	N	N
147	20231106	150200	57	100.00	KOSPI	금융업	N	N	N	N		N	5680	40	2	0.71	37046870	6533	96.43	5750	5750	5640	7330	3950	5640	5670.73	1.47	969	5713	5676	5623	5586	5533	5685	5595	74	1690	500	4060	10	1	14847347	843	10.50	0.29	12	0.04	541.00	19334.00	8140	20230112	-30.22	5300	20231024	7.17	8140	-30.22	20230112	5300	7.17	20231024	8140	-30.22	20230112	5300	7.17	20231024	1.08	N	005740	500	74 억	218316	N	N	0	N	N
148	20231106	140159	57	100.00	KOSPI	금융업	N	N	N	N		N	5670	30	2	0.53	21021980	3705	54.69	5750	5750	5640	7330	3950	5640	5673.95	1.47	969	5713	5676	5623	5586	5533	5685	5595	74	1690	500	4060	10	1	14847347	842	10.48	0.29	12	0.02	541.00	19334.00	8140	20230112	-30.34	5300	20231024	6.98	8140	-30.34	20230112	5300	6.98	20231024	8140	-30.34	20230112	5300	6.98	20231024	1.08	N	005740	500	74 억	218316	N	N	0	N	N
149	20231106	130201	57	100.00	KOSPI	금융업	N	N	N	N		N	5680	40	2	0.71	11780750	2073	30.60	5750	5750	5640	7330	3950	5640	5682.95	1.47	-6	5713	5676	5623	5586	5533	5685	5595	74	1690	500	4060	10	1	14847347	843	10.50	0.29	12	0.01	541.00	19334.00	8140	20230112	-30.22	5300	20231024	7.17	8140	-30.22	20230112	5300	7.17	20231024	8140	-30.22	20230112	5300	7.17	20231024	1.08	N	005740	500	74 억	218316	N	N	0	N	N
150	20231106	120200	57	100.00	KOSPI	금융업	N	N	N	N		N	5680	40	2	0.71	10041790	1767	26.08	5750	5750	5640	7330	3950	5640	5682.96	1.47	-42	5713	5676	5623	5586	5533	5685	5595	74	1690	500	4060	10	1	14847347	843	10.50	0.29	12	0.01	541.00	19334.00	8140	20230112	-30.22	5300	20231024	7.17	8140	-30.22	20230112	5300	7.17	20231024	8140	-30.22	20230112	5300	7.17	20231024	1.08	N	005740	500	74 억	218316	N	N	0	N	N
151	20231106	110201	57	100.00	KOSPI	금융업	N	N	N	N		N	5680	40	2	0.71	4901880	859	12.68	5750	5750	5650	7330	3950	5640	5706.50	1.47	-28	5713	5676	5623	5586	5533	5685	5595	74	1690	500	4060	10	1	14847347	843	10.50	0.29	12	0.01	541.00	19334.00	8140	20230112	-30.22	5300	20231024	7.17	8140	-30.22	20230112	5300	7.17	20231024	8140	-30.22	20230112	5300	7.17	20231024	1.08	N	005740	500	74 억	218316	N	N	0	N	N
152	20231106	100155	57	100.00	KOSPI	금융업	N	N	N	N		N	5690	50	2	0.89	3659430	640	9.45	5750	5750	5650	7330	3950	5640	5717.86	1.47	-28	5713	5676	5623	5586	5533	5685	5595	74	1690	500	4060	10	1	14847347	845	10.52	0.29	12	0.00	541.00	19334.00	8140	20230112	-30.10	5300	20231024	7.36	8140	-30.10	20230112	5300	7.36	20231024	8140	-30.10	20230112	5300	7.36	20231024	1.08	N	005740	500	74 억	218316	N	N	0	N	N
153	20231106	090201	57	100.00	KOSPI	금융업	N	N	N	N		N	5700	60	2	1.06	2284700	398	5.87	5750	5750	5700	7330	3950	5640	5740.45	1.47	-25	5713	5676	5623	5586	5533	5685	5595	74	1690	500	4060	10	1	14847347	846	10.54	0.29	12	0.00	541.00	19334.00	8140	20230112	-29.98	5300	20231024	7.55	8140	-29.98	20230112	5300	7.55	20231024	8140	-29.98	20230112	5300	7.55	20231024	1.08	N	005740	500	74 억	218316	N	N	0	N	N
154	20231103	160158	57	100.00	KOSPI	금융업	N	N	N	N		N	5640	40	2	0.71	38016050	6775	49.25	5640	5660	5570	7280	3920	5600	5611.23	1.47	300	5846	5722	5646	5522	5446	5685	5485	74	1680	500	4030	10	1	14847347	837	10.43	0.29	12	0.05	541.00	19334.00	8140	20230112	-30.71	5300	20231024	6.42	8140	-30.71	20230112	5300	6.42	20231024	8140	-30.71	20230112	5300	6.42	20231024	1.08	N	005740	500	74 억	218016	N	N	0	N	N
155	20231103	150159	57	100.00	KOSPI	금융업	N	N	N	N		N	5620	20	2	0.36	36162560	6446	46.86	5640	5660	5570	7280	3920	5600	5610.08	1.47	273	5846	5722	5646	5522	5446	5685	5485	74	1680	500	4030	10	1	14847347	834	10.39	0.29	12	0.04	541.00	19334.00	8140	20230112	-30.96	5300	20231024	6.04	8140	-30.96	20230112	5300	6.04	20231024	8140	-30.96	20230112	5300	6.04	20231024	1.08	N	005740	500	74 억	218016	N	N	0	N	N
156	20231103	140159	57	100.00	KOSPI	금융업	N	N	N	N		N	5630	30	2	0.54	35594750	6345	46.12	5640	5660	5570	7280	3920	5600	5609.89	1.47	223	5846	5722	5646	5522	5446	5685	5485	74	1680	500	4030	10	1	14847347	836	10.41	0.29	12	0.04	541.00	19334.00	8140	20230112	-30.84	5300	20231024	6.23	8140	-30.84	20230112	5300	6.23	20231024	8140	-30.84	20230112	5300	6.23	20231024	1.08	N	005740	500	74 억	218016	N	N	0	N	N
157	20231103	130159	57	100.00	KOSPI	금융업	N	N	N	N		N	5630	30	2	0.54	32781820	5845	42.49	5640	5660	5570	7280	3920	5600	5608.52	1.47	166	5846	5722	5646	5522	5446	5685	5485	74	1680	500	4030	10	1	14847347	836	10.41	0.29	12	0.04	541.00	19334.00	8140	20230112	-30.84	5300	20231024	6.23	8140	-30.84	20230112	5300	6.23	20231024	8140	-30.84	20230112	5300	6.23	20231024	1.08	N	005740	500	74 억	218016	N	N	0	N	N
158	20231103	120158	57	100.00	KOSPI	금융업	N	N	N	N		N	5610	10	2	0.18	30952710	5520	40.13	5640	5660	5570	7280	3920	5600	5607.38	1.47	152	5846	5722	5646	5522	5446	5685	5485	74	1680	500	4030	10	1	14847347	833	10.37	0.29	12	0.04	541.00	19334.00	8140	20230112	-31.08	5300	20231024	5.85	8140	-31.08	20230112	5300	5.85	20231024	8140	-31.08	20230112	5300	5.85	20231024	1.08	N	005740	500	74 억	218016	N	N	0	N	N
159	20231103	110200	57	100.00	KOSPI	금융업	N	N	N	N		N	5620	20	2	0.36	19471000	3479	25.29	5640	5650	5570	7280	3920	5600	5596.72	1.47	39	5846	5722	5646	5522	5446	5685	5485	74	1680	500	4030	10	1	14847347	834	10.39	0.29	12	0.02	541.00	19334.00	8140	20230112	-30.96	5300	20231024	6.04	8140	-30.96	20230112	5300	6.04	20231024	8140	-30.96	20230112	5300	6.04	20231024	1.08	N	005740	500	74 억	218016	N	N	0	N	N
160	20231103	100158	57	100.00	KOSPI	금융업	N	N	N	N		N	5620	20	2	0.36	18476270	3302	24.00	5640	5650	5570	7280	3920	5600	5595.48	1.47	-1	5846	5722	5646	5522	5446	5685	5485	74	1680	500	4030	10	1	14847347	834	10.39	0.29	12	0.02	541.00	19334.00	8140	20230112	-30.96	5300	20231024	6.04	8140	-30.96	20230112	5300	6.04	20231024	8140	-30.96	20230112	5300	6.04	20231024	1.08	N	005740	500	74 억	218016	N	N	0	N	N
161	20231103	090159	57	100.00	KOSPI	금융업	N	N	N	N		N	5640	40	2	0.71	823450	146	1.06	5640	5650	5640	7280	3920	5600	5640.07	1.47	0	5846	5722	5646	5522	5446	5685	5485	74	1680	500	4030	10	1	14847347	837	10.43	0.29	12	0.00	541.00	19334.00	8140	20230112	-30.71	5300	20231024	6.42	8140	-30.71	20230112	5300	6.42	20231024	8140	-30.71	20230112	5300	6.42	20231024	1.08	N	005740	500	74 억	218016	N	N	0	N	N
162	20231102	160158	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5600	50	2	0.90	77577070	13755	54.57	5750	5770	5570	7210	3890	5550	5640.00	1.46	992	5896	5722	5576	5402	5256	5810	5490	74	1660	500	3990	10	1	14847347	831	10.35	0.29	12	0.09	541.00	19334.00	8140	20230112	-31.20	5300	20231024	5.66	8140	-31.20	20230112	5300	5.66	20231024	8140	-31.20	20230112	5300	5.66	20231024	1.08	N	005740	500	74 억	216989	N	N	0	N	N
163	20231102	150159	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5600	50	2	0.90	75580370	13398	53.16	5750	5770	5570	7210	3890	5550	5641.17	1.46	1054	5896	5722	5576	5402	5256	5810	5490	74	1660	500	3990	10	1	14847347	831	10.35	0.29	12	0.09	541.00	19334.00	8140	20230112	-31.20	5300	20231024	5.66	8140	-31.20	20230112	5300	5.66	20231024	8140	-31.20	20230112	5300	5.66	20231024	1.08	N	005740	500	74 억	216989	N	N	0	N	N
164	20231102	140158	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5590	40	2	0.72	70859860	12552	49.80	5750	5770	5580	7210	3890	5550	5645.30	1.46	1053	5896	5722	5576	5402	5256	5810	5490	74	1660	500	3990	10	1	14847347	830	10.33	0.29	12	0.08	541.00	19334.00	8140	20230112	-31.33	5300	20231024	5.47	8140	-31.33	20230112	5300	5.47	20231024	8140	-31.33	20230112	5300	5.47	20231024	1.08	N	005740	500	74 억	216989	N	N	0	N	N
165	20231102	130158	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5620	70	2	1.26	50247810	8868	35.18	5750	5770	5590	7210	3890	5550	5666.19	1.46	920	5896	5722	5576	5402	5256	5810	5490	74	1660	500	3990	10	1	14847347	834	10.39	0.29	12	0.06	541.00	19334.00	8140	20230112	-30.96	5300	20231024	6.04	8140	-30.96	20230112	5300	6.04	20231024	8140	-30.96	20230112	5300	6.04	20231024	1.08	N	005740	500	74 억	216989	N	N	0	N	N
166	20231102	120157	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5610	60	2	1.08	49787750	8786	34.86	5750	5770	5590	7210	3890	5550	5666.71	1.46	919	5896	5722	5576	5402	5256	5810	5490	74	1660	500	3990	10	1	14847347	833	10.37	0.29	12	0.06	541.00	19334.00	8140	20230112	-31.08	5300	20231024	5.85	8140	-31.08	20230112	5300	5.85	20231024	8140	-31.08	20230112	5300	5.85	20231024	1.08	N	005740	500	74 억	216989	N	N	0	N	N
167	20231102	110155	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5620	70	2	1.26	46365910	8177	32.44	5750	5770	5590	7210	3890	5550	5670.28	1.46	917	5896	5722	5576	5402	5256	5810	5490	74	1660	500	3990	10	1	14847347	834	10.39	0.29	12	0.06	541.00	19334.00	8140	20230112	-30.96	5300	20231024	6.04	8140	-30.96	20230112	5300	6.04	20231024	8140	-30.96	20230112	5300	6.04	20231024	1.08	N	005740	500	74 억	216989	N	N	0	N	N
168	20231102	100158	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5650	100	2	1.80	31259510	5492	21.79	5750	5770	5590	7210	3890	5550	5691.83	1.46	195	5896	5722	5576	5402	5256	5810	5490	74	1660	500	3990	10	1	14847347	839	10.44	0.29	12	0.04	541.00	19334.00	8140	20230112	-30.59	5300	20231024	6.60	8140	-30.59	20230112	5300	6.60	20231024	8140	-30.59	20230112	5300	6.60	20231024	1.08	N	005740	500	74 억	216989	N	N	0	N	N
169	20231102	090158	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	5700	150	2	2.70	16909640	2942	11.67	5750	5770	5700	7210	3890	5550	5747.67	1.46	-40	5896	5722	5576	5402	5256	5810	5490	74	1660	500	3990	10	1	14847347	846	10.54	0.29	12	0.02	541.00	19334.00	8140	20230112	-29.98	5300	20231024	7.55	8140	-29.98	20230112	5300	7.55	20231024	8140	-29.98	20230112	5300	7.55	20231024	1.08	N	005740	500	74 억	216989	N	N	0	N	N
170	20231101	160156	57	100.00	KOSPI	금융업	N	N	N	N		N	5550	120	2	2.21	119870980	21561	756.00	5440	5750	5430	7050	3810	5430	5559.67	1.46	206	5583	5506	5443	5366	5303	5475	5335	74	1620	500	3900	10	1	14847347	824	10.26	0.29	12	0.15	541.00	19334.00	8140	20230112	-31.82	5300	20231024	4.72	8140	-31.82	20230112	5300	4.72	20231024	8140	-31.82	20230112	5300	4.72	20231024	1.09	N	005740	500	74 억	216361	N	N	0	N	N
171	20231101	150157	57	100.00	KOSPI	금융업	N	N	N	N		N	5510	80	2	1.47	108131430	19442	681.70	5440	5750	5430	7050	3810	5430	5561.74	1.46	52	5583	5506	5443	5366	5303	5475	5335	74	1620	500	3900	10	1	14847347	818	10.18	0.28	12	0.13	541.00	19334.00	8140	20230112	-32.31	5300	20231024	3.96	8140	-32.31	20230112	5300	3.96	20231024	8140	-32.31	20230112	5300	3.96	20231024	1.09	N	005740	500	74 억	216361	N	N	0	N	N
172	20231101	140156	57	100.00	KOSPI	금융업	N	N	N	N		N	5470	40	2	0.74	98750650	17730	621.67	5440	5750	5430	7050	3810	5430	5569.69	1.46	1312	5583	5506	5443	5366	5303	5475	5335	74	1620	500	3900	10	1	14847347	812	10.11	0.28	12	0.12	541.00	19334.00	8140	20230112	-32.80	5300	20231024	3.21	8140	-32.80	20230112	5300	3.21	20231024	8140	-32.80	20230112	5300	3.21	20231024	1.09	N	005740	500	74 억	216361	N	N	0	N	N
173	20231101	130158	57	100.00	KOSPI	금융업	N	N	N	N		N	5500	70	2	1.29	89471830	16039	562.38	5440	5750	5430	7050	3810	5430	5578.39	1.46	1589	5583	5506	5443	5366	5303	5475	5335	74	1620	500	3900	10	1	14847347	817	10.17	0.28	12	0.11	541.00	19334.00	8140	20230112	-32.43	5300	20231024	3.77	8140	-32.43	20230112	5300	3.77	20231024	8140	-32.43	20230112	5300	3.77	20231024	1.09	N	005740	500	74 억	216361	N	N	0	N	N
174	20231101	120159	57	100.00	KOSPI	금융업	N	N	N	N		N	5500	70	2	1.29	83289670	14909	522.76	5440	5750	5430	7050	3810	5430	5586.54	1.46	1560	5583	5506	5443	5366	5303	5475	5335	74	1620	500	3900	10	1	14847347	817	10.17	0.28	12	0.10	541.00	19334.00	8140	20230112	-32.43	5300	20231024	3.77	8140	-32.43	20230112	5300	3.77	20231024	8140	-32.43	20230112	5300	3.77	20231024	1.09	N	005740	500	74 억	216361	N	N	0	N	N
175	20231101	110200	57	100.00	KOSPI	금융업	N	N	N	N		N	5570	140	2	2.58	61595060	10967	384.54	5440	5750	5430	7050	3810	5430	5616.40	1.46	23	5583	5506	5443	5366	5303	5475	5335	74	1620	500	3900	10	1	14847347	827	10.30	0.29	12	0.07	541.00	19334.00	8140	20230112	-31.57	5300	20231024	5.09	8140	-31.57	20230112	5300	5.09	20231024	8140	-31.57	20230112	5300	5.09	20231024	1.09	N	005740	500	74 억	216361	N	N	0	N	N
176	20231101	100158	57	100.00	KOSPI	금융업	N	N	N	N		N	5750	320	2	5.89	22579740	4030	141.30	5440	5750	5430	7050	3810	5430	5602.91	1.46	161	5583	5506	5443	5366	5303	5475	5335	74	1620	500	3900	10	1	14847347	854	10.63	0.30	12	0.03	541.00	19334.00	8140	20230112	-29.36	5300	20231024	8.49	8140	-29.36	20230112	5300	8.49	20231024	8140	-29.36	20230112	5300	8.49	20231024	1.09	N	005740	500	74 억	216361	N	N	0	N	N
177	20231101	090159	57	100.00	KOSPI	금융업	N	N	N	N		N	5440	10	2	0.18	108800	20	0.70	5440	5440	5440	7050	3810	5430	5440.00	1.46	0	5583	5506	5443	5366	5303	5475	5335	74	1620	500	3900	10	1	14847347	808	10.06	0.28	12	0.00	541.00	19334.00	8140	20230112	-33.17	5300	20231024	2.64	8140	-33.17	20230112	5300	2.64	20231024	8140	-33.17	20230112	5300	2.64	20231024	1.09	N	005740	500	74 억	216361	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History