KissMeData/107590/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	160825	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	80000	-1400	5	-1.72	202426700	2529	651.80	80600	81400	80000	105800	57000	81400	80042.19	0.19	0	35	82066	81732	81166	80832	80266	81450	80550	13	24400	500	58600	100	1	2320000	1856	9.20	0.84	12	0.11	8699.00	95427.00	118000	20221208	-32.20	80000	20231130	0.00	112000	-28.57	20230103	80000	0.00	20231130	118000	-32.20	20221208	80000	0.00	20231130	0.05	N	107590	500	13 억		4309	N	N	0	N	00	N
3	20231130	150827	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	80500	-900	5	-1.11	191697400	2395	617.27	80600	81400	80000	105800	57000	81400	80040.67	0.19	0	163	82066	81732	81166	80832	80266	81450	80550	13	24400	500	58600	100	1	2320000	1868	9.25	0.84	12	0.10	8699.00	95427.00	118000	20221208	-31.78	80000	20231130	0.62	112000	-28.12	20230103	80000	0.62	20231130	118000	-31.78	20221208	80000	0.62	20231130	0.05	N	107590	500	13 억		4309	N	N	0	N	00	N
4	20231130	140822	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	80500	-900	5	-1.11	191294900	2390	615.98	80600	81400	80000	105800	57000	81400	80039.71	0.19	0	168	82066	81732	81166	80832	80266	81450	80550	13	24400	500	58600	100	1	2320000	1868	9.25	0.84	12	0.10	8699.00	95427.00	118000	20221208	-31.78	80000	20231130	0.62	112000	-28.12	20230103	80000	0.62	20231130	118000	-31.78	20221208	80000	0.62	20231130	0.05	N	107590	500	13 억		4309	N	N	0	N	00	N
5	20231130	130820	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	80500	-900	5	-1.11	191133900	2388	615.46	80600	81400	80000	105800	57000	81400	80039.32	0.19	0	170	82066	81732	81166	80832	80266	81450	80550	13	24400	500	58600	100	1	2320000	1868	9.25	0.84	12	0.10	8699.00	95427.00	118000	20221208	-31.78	80000	20231130	0.62	112000	-28.12	20230103	80000	0.62	20231130	118000	-31.78	20221208	80000	0.62	20231130	0.05	N	107590	500	13 억		4309	N	N	0	N	00	N
6	20231130	120832	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	80500	-900	5	-1.11	190651400	2382	613.92	80600	81400	80000	105800	57000	81400	80038.37	0.19	0	171	82066	81732	81166	80832	80266	81450	80550	13	24400	500	58600	100	1	2320000	1868	9.25	0.84	12	0.10	8699.00	95427.00	118000	20221208	-31.78	80000	20231130	0.62	112000	-28.12	20230103	80000	0.62	20231130	118000	-31.78	20221208	80000	0.62	20231130	0.05	N	107590	500	13 억		4309	N	N	0	N	00	N
7	20231130	110828	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	80200	-1200	5	-1.47	173848500	2172	559.79	80600	81400	80000	105800	57000	81400	80040.75	0.19	0	173	82066	81732	81166	80832	80266	81450	80550	13	24400	500	58600	100	1	2320000	1861	9.22	0.84	12	0.09	8699.00	95427.00	118000	20221208	-32.03	80000	20231130	0.25	112000	-28.39	20230103	80000	0.25	20231130	118000	-32.03	20221208	80000	0.25	20231130	0.05	N	107590	500	13 억		4309	N	N	0	N	00	N
8	20231130	100821	57	100.00	KOSPI		금융업	N	N	N	N		N	80700	-700	5	-0.86	2272500	28	7.22	80600	81400	80600	105800	57000	81400	81160.71	0.19	0	-1	82066	81732	81166	80832	80266	81450	80550	13	24400	500	58600	100	1	2320000	1872	9.28	0.85	12	0.00	8699.00	95427.00	118000	20221208	-31.61	80000	20231124	0.88	112000	-27.95	20230103	80000	0.88	20231124	118000	-31.61	20221208	80000	0.88	20231124	0.05	N	107590	500	13 억		4309	N	N	0	N	00	N
9	20231130	090822	57	100.00	KOSPI		금융업	N	N	N	N		N	81300	-100	5	-0.12	2191800	27	6.96	80600	81400	80600	105800	57000	81400	81177.78	0.19	0	-1	82066	81732	81166	80832	80266	81450	80550	13	24400	500	58600	100	1	2320000	1886	9.35	0.85	12	0.00	8699.00	95427.00	118000	20221208	-31.10	80000	20231124	1.62	112000	-27.41	20230103	80000	1.62	20231124	118000	-31.10	20221208	80000	1.62	20231124	0.05	N	107590	500	13 억		4309	N	N	0	N	00	N
10	20231129	160818	57	100.00	KOSPI		금융업	N	N	N	N		N	81400	-100	5	-0.12	31514800	388	117.58	81500	81500	80600	105900	57100	81500	81223.71	0.19	0	-3	82366	81932	81066	80632	79766	82150	80850	13	24400	500	58680	100	1	2320000	1888	9.36	0.85	12	0.02	8699.00	95427.00	118000	20221208	-31.02	80000	20231124	1.75	112000	-27.32	20230103	80000	1.75	20231124	118000	-31.02	20221208	80000	1.75	20231124	0.05	N	107590	500	13 억		4312	N	N	0	N	00	N
11	20231129	150825	57	100.00	KOSPI		금융업	N	N	N	N		N	81200	-300	5	-0.37	25981000	320	96.97	81500	81500	80600	105900	57100	81500	81190.62	0.19	0	-3	82366	81932	81066	80632	79766	82150	80850	13	24400	500	58680	100	1	2320000	1884	9.33	0.85	12	0.01	8699.00	95427.00	118000	20221208	-31.19	80000	20231124	1.50	112000	-27.50	20230103	80000	1.50	20231124	118000	-31.19	20221208	80000	1.50	20231124	0.05	N	107590	500	13 억		4312	N	N	0	N	00	N
12	20231129	140820	57	100.00	KOSPI		금융업	N	N	N	N		N	81300	-200	5	-0.25	25087800	309	93.64	81500	81500	80600	105900	57100	81500	81190.29	0.19	0	-3	82366	81932	81066	80632	79766	82150	80850	13	24400	500	58680	100	1	2320000	1886	9.35	0.85	12	0.01	8699.00	95427.00	118000	20221208	-31.10	80000	20231124	1.62	112000	-27.41	20230103	80000	1.62	20231124	118000	-31.10	20221208	80000	1.62	20231124	0.05	N	107590	500	13 억		4312	N	N	0	N	00	N
13	20231129	130821	57	100.00	KOSPI		금융업	N	N	N	N		N	80800	-700	5	-0.86	3888900	48	14.55	81500	81500	80600	105900	57100	81500	81018.75	0.19	0	0	82366	81932	81066	80632	79766	82150	80850	13	24400	500	58680	100	1	2320000	1875	9.29	0.85	12	0.00	8699.00	95427.00	118000	20221208	-31.53	80000	20231124	1.00	112000	-27.86	20230103	80000	1.00	20231124	118000	-31.53	20221208	80000	1.00	20231124	0.05	N	107590	500	13 억		4312	N	N	0	N	00	N
14	20231129	120823	57	100.00	KOSPI		금융업	N	N	N	N		N	81200	-300	5	-0.37	3646500	45	13.64	81500	81500	80600	105900	57100	81500	81033.33	0.19	0	0	82366	81932	81066	80632	79766	82150	80850	13	24400	500	58680	100	1	2320000	1884	9.33	0.85	12	0.00	8699.00	95427.00	118000	20221208	-31.19	80000	20231124	1.50	112000	-27.50	20230103	80000	1.50	20231124	118000	-31.19	20221208	80000	1.50	20231124	0.05	N	107590	500	13 억		4312	N	N	0	N	00	N
15	20231129	110822	57	100.00	KOSPI		금융업	N	N	N	N		N	81400	-100	5	-0.12	814700	10	3.03	81500	81500	81400	105900	57100	81500	81470.00	0.19	0	0	82366	81932	81066	80632	79766	82150	80850	13	24400	500	58680	100	1	2320000	1888	9.36	0.85	12	0.00	8699.00	95427.00	118000	20221208	-31.02	80000	20231124	1.75	112000	-27.32	20230103	80000	1.75	20231124	118000	-31.02	20221208	80000	1.75	20231124	0.05	N	107590	500	13 억		4312	N	N	0	N	00	N
16	20231129	100821	57	100.00	KOSPI		금융업	N	N	N	N		N	81400	-100	5	-0.12	814700	10	3.03	81500	81500	81400	105900	57100	81500	81470.00	0.19	0	0	82366	81932	81066	80632	79766	82150	80850	13	24400	500	58680	100	1	2320000	1888	9.36	0.85	12	0.00	8699.00	95427.00	118000	20221208	-31.02	80000	20231124	1.75	112000	-27.32	20230103	80000	1.75	20231124	118000	-31.02	20221208	80000	1.75	20231124	0.05	N	107590	500	13 억		4312	N	N	0	N	00	N
17	20231129	090817	57	100.00	KOSPI		금융업	N	N	N	N		N	81400	-100	5	-0.12	651900	8	2.42	81500	81500	81400	105900	57100	81500	81487.50	0.19	0	0	82366	81932	81066	80632	79766	82150	80850	13	24400	500	58680	100	1	2320000	1888	9.36	0.85	12	0.00	8699.00	95427.00	118000	20221208	-31.02	80000	20231124	1.75	112000	-27.32	20230103	80000	1.75	20231124	118000	-31.02	20221208	80000	1.75	20231124	0.05	N	107590	500	13 억		4312	N	N	0	N	00	N
18	20231128	160818	57	100.00	KOSPI		금융업	N	N	N	N		N	81500	500	2	0.62	26760100	330	440.00	80200	81500	80200	105300	56700	81000	81091.21	0.19	0	6	81600	81300	81100	80800	80600	81450	80950	13	24300	500	58320	100	1	2320000	1891	9.37	0.85	12	0.01	8699.00	95427.00	118000	20221208	-30.93	80000	20231124	1.88	112000	-27.23	20230103	80000	1.88	20231124	118000	-30.93	20221208	80000	1.88	20231124	0.05	N	107590	500	13 억		4317	N	N	0	N	00	N
19	20231128	150726	57	100.00	KOSPI		금융업	N	N	N	N		N	81400	400	2	0.49	23589200	291	388.00	80200	81500	80200	105300	56700	81000	81062.54	0.19	0	-5	81600	81300	81100	80800	80600	81450	80950	13	24300	500	58320	100	1	2320000	1888	9.36	0.85	12	0.01	8699.00	95427.00	118000	20221208	-31.02	80000	20231124	1.75	112000	-27.32	20230103	80000	1.75	20231124	118000	-31.02	20221208	80000	1.75	20231124	0.05	N	107590	500	13 억		4317	N	N	0	N	00	N
20	20231128	140818	57	100.00	KOSPI		금융업	N	N	N	N		N	81400	400	2	0.49	8920300	110	146.67	80200	81500	80200	105300	56700	81000	81093.64	0.19	0	-2	81600	81300	81100	80800	80600	81450	80950	13	24300	500	58320	100	1	2320000	1888	9.36	0.85	12	0.00	8699.00	95427.00	118000	20221208	-31.02	80000	20231124	1.75	112000	-27.32	20230103	80000	1.75	20231124	118000	-31.02	20221208	80000	1.75	20231124	0.05	N	107590	500	13 억		4317	N	N	0	N	00	N
21	20231128	130813	57	100.00	KOSPI		금융업	N	N	N	N		N	80900	-100	5	-0.12	8676100	107	142.67	80200	81500	80200	105300	56700	81000	81085.05	0.19	0	-2	81600	81300	81100	80800	80600	81450	80950	13	24300	500	58320	100	1	2320000	1877	9.30	0.85	12	0.00	8699.00	95427.00	118000	20221208	-31.44	80000	20231124	1.12	112000	-27.77	20230103	80000	1.12	20231124	118000	-31.44	20221208	80000	1.12	20231124	0.05	N	107590	500	13 억		4317	N	N	0	N	00	N
22	20231128	120817	57	100.00	KOSPI		금융업	N	N	N	N		N	81000	0	3	0.00	7947800	98	130.67	80200	81500	80200	105300	56700	81000	81100.00	0.19	0	-2	81600	81300	81100	80800	80600	81450	80950	13	24300	500	58320	100	1	2320000	1879	9.31	0.85	12	0.00	8699.00	95427.00	118000	20221208	-31.36	80000	20231124	1.25	112000	-27.68	20230103	80000	1.25	20231124	118000	-31.36	20221208	80000	1.25	20231124	0.05	N	107590	500	13 억		4317	N	N	0	N	00	N
23	20231128	110817	57	100.00	KOSPI		금융업	N	N	N	N		N	81000	0	3	0.00	7947800	98	130.67	80200	81500	80200	105300	56700	81000	81100.00	0.19	0	-2	81600	81300	81100	80800	80600	81450	80950	13	24300	500	58320	100	1	2320000	1879	9.31	0.85	12	0.00	8699.00	95427.00	118000	20221208	-31.36	80000	20231124	1.25	112000	-27.68	20230103	80000	1.25	20231124	118000	-31.36	20221208	80000	1.25	20231124	0.05	N	107590	500	13 억		4317	N	N	0	N	00	N
24	20231128	100814	57	100.00	KOSPI		금융업	N	N	N	N		N	81400	400	2	0.49	7541500	93	124.00	80200	81500	80200	105300	56700	81000	81091.40	0.19	0	-2	81600	81300	81100	80800	80600	81450	80950	13	24300	500	58320	100	1	2320000	1888	9.36	0.85	12	0.00	8699.00	95427.00	118000	20221208	-31.02	80000	20231124	1.75	112000	-27.32	20230103	80000	1.75	20231124	118000	-31.02	20221208	80000	1.75	20231124	0.05	N	107590	500	13 억		4317	N	N	0	N	00	N
25	20231128	090814	57	100.00	KOSPI		금융업	N	N	N	N		N	81100	100	2	0.12	2496300	31	41.33	80200	81100	80200	105300	56700	81000	80525.81	0.19	0	0	81600	81300	81100	80800	80600	81450	80950	13	24300	500	58320	100	1	2320000	1882	9.32	0.85	12	0.00	8699.00	95427.00	118000	20221208	-31.27	80000	20231124	1.38	112000	-27.59	20230103	80000	1.38	20231124	118000	-31.27	20221208	80000	1.38	20231124	0.05	N	107590	500	13 억		4317	N	N	0	N	00	N
26	20231127	160812	57	100.00	KOSPI		금융업	N	N	N	N		N	81000	-100	5	-0.12	6072300	75	26.50	80900	81400	80900	105400	56800	81100	80964.00	0.19	0	5	82500	81800	80900	80200	79300	81350	79750	13	24300	500	58390	100	1	2320000	1879	9.31	0.85	12	0.00	8699.00	95427.00	118000	20221208	-31.36	80000	20231124	1.25	112000	-27.68	20230103	80000	1.25	20231124	118000	-31.36	20221208	80000	1.25	20231124	0.05	N	107590	500	13 억		4317	N	N	0	N	00	N
27	20231127	150814	57	100.00	KOSPI		금융업	N	N	N	N		N	81000	-100	5	-0.12	5829300	72	25.44	80900	81400	80900	105400	56800	81100	80962.50	0.19	0	4	82500	81800	80900	80200	79300	81350	79750	13	24300	500	58390	100	1	2320000	1879	9.31	0.85	12	0.00	8699.00	95427.00	118000	20221208	-31.36	80000	20231124	1.25	112000	-27.68	20230103	80000	1.25	20231124	118000	-31.36	20221208	80000	1.25	20231124	0.05	N	107590	500	13 억		4317	N	N	0	N	00	N
28	20231127	140819	57	100.00	KOSPI		금융업	N	N	N	N		N	81000	-100	5	-0.12	5829300	72	25.44	80900	81400	80900	105400	56800	81100	80962.50	0.19	0	4	82500	81800	80900	80200	79300	81350	79750	13	24300	500	58390	100	1	2320000	1879	9.31	0.85	12	0.00	8699.00	95427.00	118000	20221208	-31.36	80000	20231124	1.25	112000	-27.68	20230103	80000	1.25	20231124	118000	-31.36	20221208	80000	1.25	20231124	0.05	N	107590	500	13 억		4317	N	N	0	N	00	N
29	20231127	130817	57	100.00	KOSPI		금융업	N	N	N	N		N	81200	100	2	0.12	4776300	59	20.85	80900	81400	80900	105400	56800	81100	80954.24	0.19	0	4	82500	81800	80900	80200	79300	81350	79750	13	24300	500	58390	100	1	2320000	1884	9.33	0.85	12	0.00	8699.00	95427.00	118000	20221208	-31.19	80000	20231124	1.50	112000	-27.50	20230103	80000	1.50	20231124	118000	-31.19	20221208	80000	1.50	20231124	0.05	N	107590	500	13 억		4317	N	N	0	N	00	N
30	20231127	120819	57	100.00	KOSPI		금융업	N	N	N	N		N	81200	100	2	0.12	4776300	59	20.85	80900	81400	80900	105400	56800	81100	80954.24	0.19	0	4	82500	81800	80900	80200	79300	81350	79750	13	24300	500	58390	100	1	2320000	1884	9.33	0.85	12	0.00	8699.00	95427.00	118000	20221208	-31.19	80000	20231124	1.50	112000	-27.50	20230103	80000	1.50	20231124	118000	-31.19	20221208	80000	1.50	20231124	0.05	N	107590	500	13 억		4317	N	N	0	N	00	N
31	20231127	110806	57	100.00	KOSPI		금융업	N	N	N	N		N	81200	100	2	0.12	4776300	59	20.85	80900	81400	80900	105400	56800	81100	80954.24	0.19	0	4	82500	81800	80900	80200	79300	81350	79750	13	24300	500	58390	100	1	2320000	1884	9.33	0.85	12	0.00	8699.00	95427.00	118000	20221208	-31.19	80000	20231124	1.50	112000	-27.50	20230103	80000	1.50	20231124	118000	-31.19	20221208	80000	1.50	20231124	0.05	N	107590	500	13 억		4317	N	N	0	N	00	N
32	20231127	100805	57	100.00	KOSPI		금융업	N	N	N	N		N	81200	100	2	0.12	4613900	57	20.14	80900	81400	80900	105400	56800	81100	80945.61	0.19	0	4	82500	81800	80900	80200	79300	81350	79750	13	24300	500	58390	100	1	2320000	1884	9.33	0.85	12	0.00	8699.00	95427.00	118000	20221208	-31.19	80000	20231124	1.50	112000	-27.50	20230103	80000	1.50	20231124	118000	-31.19	20221208	80000	1.50	20231124	0.05	N	107590	500	13 억		4317	N	N	0	N	00	N
33	20231127	090808	57	100.00	KOSPI		금융업	N	N	N	N		N	80900	-200	5	-0.25	1863000	23	8.13	80900	81400	80900	105400	56800	81100	81000.00	0.19	0	5	82500	81800	80900	80200	79300	81350	79750	13	24300	500	58390	100	1	2320000	1877	9.30	0.85	12	0.00	8699.00	95427.00	118000	20221208	-31.44	80000	20231124	1.12	112000	-27.77	20230103	80000	1.12	20231124	118000	-31.44	20221208	80000	1.12	20231124	0.05	N	107590	500	13 억		4317	N	N	0	N	00	N
34	20231124	160800	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	81100	0	3	0.00	22868400	283	25.99	81200	81600	80000	105400	56800	81100	80807.07	0.19	0	1	83500	82300	81700	80500	79900	82000	80200	13	24300	500	58390	100	1	2320000	1882	9.32	0.85	12	0.01	8699.00	95427.00	118000	20221208	-31.27	80000	20231124	1.38	112000	-27.59	20230103	80000	1.38	20231124	118000	-31.27	20221208	80000	1.38	20231124	0.05	N	107590	500	13 억		4317	N	N	0	N	00	N
35	20231124	150809	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	81300	200	2	0.25	22381800	277	25.44	81200	81600	80000	105400	56800	81100	80800.72	0.19	0	1	83500	82300	81700	80500	79900	82000	80200	13	24300	500	58390	100	1	2320000	1886	9.35	0.85	12	0.01	8699.00	95427.00	118000	20221208	-31.10	80000	20231124	1.62	112000	-27.41	20230103	80000	1.62	20231124	118000	-31.10	20221208	80000	1.62	20231124	0.05	N	107590	500	13 억		4317	N	N	0	N	00	N
36	20231124	140810	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	81300	200	2	0.25	21004500	260	23.88	81200	81600	80000	105400	56800	81100	80786.54	0.19	0	1	83500	82300	81700	80500	79900	82000	80200	13	24300	500	58390	100	1	2320000	1886	9.35	0.85	12	0.01	8699.00	95427.00	118000	20221208	-31.10	80000	20231124	1.62	112000	-27.41	20230103	80000	1.62	20231124	118000	-31.10	20221208	80000	1.62	20231124	0.05	N	107590	500	13 억		4317	N	N	0	N	00	N
37	20231124	130806	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	80900	-200	5	-0.25	19948600	247	22.68	81200	81600	80000	105400	56800	81100	80763.56	0.19	0	1	83500	82300	81700	80500	79900	82000	80200	13	24300	500	58390	100	1	2320000	1877	9.30	0.85	12	0.01	8699.00	95427.00	118000	20221208	-31.44	80000	20231124	1.12	112000	-27.77	20230103	80000	1.12	20231124	118000	-31.44	20221208	80000	1.12	20231124	0.05	N	107590	500	13 억		4317	N	N	0	N	00	N
38	20231124	120811	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	80800	-300	5	-0.37	18817400	233	21.40	81200	81600	80000	105400	56800	81100	80761.37	0.19	0	1	83500	82300	81700	80500	79900	82000	80200	13	24300	500	58390	100	1	2320000	1875	9.29	0.85	12	0.01	8699.00	95427.00	118000	20221208	-31.53	80000	20231124	1.00	112000	-27.86	20230103	80000	1.00	20231124	118000	-31.53	20221208	80000	1.00	20231124	0.05	N	107590	500	13 억		4317	N	N	0	N	00	N
39	20231124	110806	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	80800	-300	5	-0.37	10091000	125	11.48	81200	81600	80000	105400	56800	81100	80728.00	0.19	0	1	83500	82300	81700	80500	79900	82000	80200	13	24300	500	58390	100	1	2320000	1875	9.29	0.85	12	0.01	8699.00	95427.00	118000	20221208	-31.53	80000	20231124	1.00	112000	-27.86	20230103	80000	1.00	20231124	118000	-31.53	20221208	80000	1.00	20231124	0.05	N	107590	500	13 억		4317	N	N	0	N	00	N
40	20231124	100807	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	80400	-700	5	-0.86	9849000	122	11.20	81200	81600	80000	105400	56800	81100	80729.51	0.19	0	1	83500	82300	81700	80500	79900	82000	80200	13	24300	500	58390	100	1	2320000	1865	9.24	0.84	12	0.01	8699.00	95427.00	118000	20221208	-31.86	80000	20231124	0.50	112000	-28.21	20230103	80000	0.50	20231124	118000	-31.86	20221208	80000	0.50	20231124	0.05	N	107590	500	13 억		4317	N	N	0	N	00	N
41	20231124	090805	57	100.00	KOSPI		금융업	N	N	N	N		N	81600	500	2	0.62	2445200	30	2.75	81200	81600	81200	105400	56800	81100	81506.67	0.19	0	0	83500	82300	81700	80500	79900	82000	80200	13	24300	500	58390	100	1	2320000	1893	9.38	0.86	12	0.00	8699.00	95427.00	118000	20221208	-30.85	81100	20231020	0.62	112000	-27.14	20230103	81100	0.62	20231020	118000	-30.85	20221208	81100	0.62	20231020	0.05	N	107590	500	13 억		4317	N	N	0	N	00	N
42	20231123	160756	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	81100	-1200	5	-1.46	88752800	1089	135.45	82900	82900	81100	106900	57700	82300	81499.36	0.19	0	0	84433	83366	82633	81566	80833	83000	81200	13	24600	500	59250	100	1	2320000	1882	9.32	0.85	12	0.05	8699.00	95427.00	118000	20221208	-31.27	81100	20231123	0.00	112000	-27.59	20230103	81100	0.00	20231123	118000	-31.27	20221208	81100	0.00	20231123	0.05	N	107590	500	13 억		4319	N	N	0	N	00	N
43	20231123	150822	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	81100	-1200	5	-1.46	86156700	1057	131.47	82900	82900	81100	106900	57700	82300	81510.60	0.19	0	27	84433	83366	82633	81566	80833	83000	81200	13	24600	500	59250	100	1	2320000	1882	9.32	0.85	12	0.05	8699.00	95427.00	118000	20221208	-31.27	81100	20231123	0.00	112000	-27.59	20230103	81100	0.00	20231123	118000	-31.27	20221208	81100	0.00	20231123	0.05	N	107590	500	13 억		4319	N	N	0	N	00	N
44	20231123	140819	57	100.00	KOSPI		금융업	N	N	N	N		N	81800	-500	5	-0.61	35963000	441	54.85	82900	82900	81200	106900	57700	82300	81548.75	0.19	0	26	84433	83366	82633	81566	80833	83000	81200	13	24600	500	59250	100	1	2320000	1898	9.40	0.86	12	0.02	8699.00	95427.00	118000	20221208	-30.68	81100	20231020	0.86	112000	-26.96	20230103	81100	0.86	20231020	118000	-30.68	20221208	81100	0.86	20231020	0.05	N	107590	500	13 억		4319	N	N	0	N	00	N
45	20231123	130820	57	100.00	KOSPI		금융업	N	N	N	N		N	81700	-600	5	-0.73	34737200	426	52.99	82900	82900	81200	106900	57700	82300	81542.72	0.19	0	26	84433	83366	82633	81566	80833	83000	81200	13	24600	500	59250	100	1	2320000	1895	9.39	0.86	12	0.02	8699.00	95427.00	118000	20221208	-30.76	81100	20231020	0.74	112000	-27.05	20230103	81100	0.74	20231020	118000	-30.76	20221208	81100	0.74	20231020	0.05	N	107590	500	13 억		4319	N	N	0	N	00	N
46	20231123	120808	57	100.00	KOSPI		금융업	N	N	N	N		N	82000	-300	5	-0.36	4521700	55	6.84	82900	82900	82000	106900	57700	82300	82212.73	0.19	0	0	84433	83366	82633	81566	80833	83000	81200	13	24600	500	59250	100	1	2320000	1902	9.43	0.86	12	0.00	8699.00	95427.00	118000	20221208	-30.51	81100	20231020	1.11	112000	-26.79	20230103	81100	1.11	20231020	118000	-30.51	20221208	81100	1.11	20231020	0.05	N	107590	500	13 억		4319	N	N	0	N	00	N
47	20231123	110827	57	100.00	KOSPI		금융업	N	N	N	N		N	82100	-200	5	-0.24	4111200	50	6.22	82900	82900	82000	106900	57700	82300	82224.00	0.19	0	0	84433	83366	82633	81566	80833	83000	81200	13	24600	500	59250	100	1	2320000	1905	9.44	0.86	12	0.00	8699.00	95427.00	118000	20221208	-30.42	81100	20231020	1.23	112000	-26.70	20230103	81100	1.23	20231020	118000	-30.42	20221208	81100	1.23	20231020	0.05	N	107590	500	13 억		4319	N	N	0	N	00	N
48	20231123	100808	57	100.00	KOSPI		금융업	N	N	N	N		N	82300	0	3	0.00	1893100	23	2.86	82900	82900	82100	106900	57700	82300	82308.70	0.19	0	0	84433	83366	82633	81566	80833	83000	81200	13	24600	500	59250	100	1	2320000	1909	9.46	0.86	12	0.00	8699.00	95427.00	118000	20221208	-30.25	81100	20231020	1.48	112000	-26.52	20230103	81100	1.48	20231020	118000	-30.25	20221208	81100	1.48	20231020	0.05	N	107590	500	13 억		4319	N	N	0	N	00	N
49	20231123	090805	57	100.00	KOSPI		금융업	N	N	N	N		N	82300	0	3	0.00	1482000	18	2.24	82900	82900	82300	106900	57700	82300	82333.33	0.19	0	0	84433	83366	82633	81566	80833	83000	81200	13	24600	500	59250	100	1	2320000	1909	9.46	0.86	12	0.00	8699.00	95427.00	118000	20221208	-30.25	81100	20231020	1.48	112000	-26.52	20230103	81100	1.48	20231020	118000	-30.25	20221208	81100	1.48	20231020	0.05	N	107590	500	13 억		4319	N	N	0	N	00	N
50	20231122	160738	57	100.00	KOSPI		금융업	N	N	N	N		N	82300	-1400	5	-1.67	66043600	804	282.11	83700	83700	81900	108800	58600	83700	82143.78	0.19	0	11	85100	84400	83200	82500	81300	84750	82850	13	25100	500	60260	100	1	2320000	1909	9.46	0.86	12	0.03	8699.00	95427.00	118000	20221208	-30.25	81100	20231020	1.48	112000	-26.52	20230103	81100	1.48	20231020	118000	-30.25	20221208	81100	1.48	20231020	0.05	N	107590	500	13 억		4308	N	N	0	N	00	N
51	20231122	150751	57	100.00	KOSPI		금융업	N	N	N	N		N	82400	-1300	5	-1.55	8098600	98	34.39	83700	83700	82000	108800	58600	83700	82638.78	0.19	0	0	85100	84400	83200	82500	81300	84750	82850	13	25100	500	60260	100	1	2320000	1912	9.47	0.86	12	0.00	8699.00	95427.00	118000	20221208	-30.17	81100	20231020	1.60	112000	-26.43	20230103	81100	1.60	20231020	118000	-30.17	20221208	81100	1.60	20231020	0.05	N	107590	500	13 억		4308	N	N	0	N	00	N
52	20231122	140744	57	100.00	KOSPI		금융업	N	N	N	N		N	83100	-600	5	-0.72	2831900	34	11.93	83700	83700	83100	108800	58600	83700	83291.18	0.19	0	0	85100	84400	83200	82500	81300	84750	82850	13	25100	500	60260	100	1	2320000	1928	9.55	0.87	12	0.00	8699.00	95427.00	118000	20221208	-29.58	81100	20231020	2.47	112000	-25.80	20230103	81100	2.47	20231020	118000	-29.58	20221208	81100	2.47	20231020	0.05	N	107590	500	13 억		4308	N	N	0	N	00	N
53	20231122	130812	57	100.00	KOSPI		금융업	N	N	N	N		N	83300	-400	5	-0.48	752000	9	3.16	83700	83700	83300	108800	58600	83700	83555.56	0.19	0	0	85100	84400	83200	82500	81300	84750	82850	13	25100	500	60260	100	1	2320000	1933	9.58	0.87	12	0.00	8699.00	95427.00	118000	20221208	-29.41	81100	20231020	2.71	112000	-25.62	20230103	81100	2.71	20231020	118000	-29.41	20221208	81100	2.71	20231020	0.05	N	107590	500	13 억		4308	N	N	0	N	00	N
54	20231122	120816	57	100.00	KOSPI		금융업	N	N	N	N		N	83300	-400	5	-0.48	752000	9	3.16	83700	83700	83300	108800	58600	83700	83555.56	0.19	0	0	85100	84400	83200	82500	81300	84750	82850	13	25100	500	60260	100	1	2320000	1933	9.58	0.87	12	0.00	8699.00	95427.00	118000	20221208	-29.41	81100	20231020	2.71	112000	-25.62	20230103	81100	2.71	20231020	118000	-29.41	20221208	81100	2.71	20231020	0.05	N	107590	500	13 억		4308	N	N	0	N	00	N
55	20231122	110852	57	100.00	KOSPI		금융업	N	N	N	N		N	83300	-400	5	-0.48	752000	9	3.16	83700	83700	83300	108800	58600	83700	83555.56	0.19	0	0	85100	84400	83200	82500	81300	84750	82850	13	25100	500	60260	100	1	2320000	1933	9.58	0.87	12	0.00	8699.00	95427.00	118000	20221208	-29.41	81100	20231020	2.71	112000	-25.62	20230103	81100	2.71	20231020	118000	-29.41	20221208	81100	2.71	20231020	0.05	N	107590	500	13 억		4308	N	N	0	N	00	N
56	20231122	100827	57	100.00	KOSPI		금융업	N	N	N	N		N	83300	-400	5	-0.48	752000	9	3.16	83700	83700	83300	108800	58600	83700	83555.56	0.19	0	0	85100	84400	83200	82500	81300	84750	82850	13	25100	500	60260	100	1	2320000	1933	9.58	0.87	12	0.00	8699.00	95427.00	118000	20221208	-29.41	81100	20231020	2.71	112000	-25.62	20230103	81100	2.71	20231020	118000	-29.41	20221208	81100	2.71	20231020	0.05	N	107590	500	13 억		4308	N	N	0	N	00	N
57	20231122	090745	57	100.00	KOSPI		금융업	N	N	N	N		N	83700	0	3	0.00	418500	5	1.75	83700	83700	83700	108800	58600	83700	83700.00	0.19	0	0	85100	84400	83200	82500	81300	84750	82850	13	25100	500	60260	100	1	2320000	1942	9.62	0.88	12	0.00	8699.00	95427.00	118000	20221208	-29.07	81100	20231020	3.21	112000	-25.27	20230103	81100	3.21	20231020	118000	-29.07	20221208	81100	3.21	20231020	0.05	N	107590	500	13 억		4308	N	N	0	N	00	N
58	20231121	160749	57	100.00	KOSPI		금융업	N	N	N	N		N	83700	-800	5	-0.95	23719300	285	92.23	83600	83900	82000	109800	59200	84500	83225.61	0.19	0	0	87100	85800	83600	82300	80100	84700	81200	13	25300	500	60840	100	1	2320000	1942	9.62	0.88	12	0.01	8699.00	95427.00	118000	20221208	-29.07	81100	20231020	3.21	112000	-25.27	20230103	81100	3.21	20231020	118000	-29.07	20221208	81100	3.21	20231020	0.04	N	107590	500	13 억		4308	N	N	1	N	00	N
59	20231121	150749	57	100.00	KOSPI		금융업	N	N	N	N		N	82800	-1700	5	-2.01	22554500	271	87.70	83600	83900	82000	109800	59200	84500	83226.94	0.19	0	0	87100	85800	83600	82300	80100	84700	81200	13	25300	500	60840	100	1	2320000	1921	9.52	0.87	12	0.01	8699.00	95427.00	118000	20221208	-29.83	81100	20231020	2.10	112000	-26.07	20230103	81100	2.10	20231020	118000	-29.83	20221208	81100	2.10	20231020	0.04	N	107590	500	13 억		4308	N	N	1	N	00	N
60	20231121	140741	57	100.00	KOSPI		금융업	N	N	N	N		N	82600	-1900	5	-2.25	20739800	249	80.58	83600	83900	82000	109800	59200	84500	83292.37	0.19	0	0	87100	85800	83600	82300	80100	84700	81200	13	25300	500	60840	100	1	2320000	1916	9.50	0.87	12	0.01	8699.00	95427.00	118000	20221208	-30.00	81100	20231020	1.85	112000	-26.25	20230103	81100	1.85	20231020	118000	-30.00	20221208	81100	1.85	20231020	0.04	N	107590	500	13 억		4308	N	N	1	N	00	N
61	20231121	130735	57	100.00	KOSPI		금융업	N	N	N	N		N	83700	-800	5	-0.95	13390400	160	51.78	83600	83900	83600	109800	59200	84500	83690.00	0.19	0	0	87100	85800	83600	82300	80100	84700	81200	13	25300	500	60840	100	1	2320000	1942	9.62	0.88	12	0.01	8699.00	95427.00	118000	20221208	-29.07	81100	20231020	3.21	112000	-25.27	20230103	81100	3.21	20231020	118000	-29.07	20221208	81100	3.21	20231020	0.04	N	107590	500	13 억		4308	N	N	1	N	00	N
62	20231121	120733	57	100.00	KOSPI		금융업	N	N	N	N		N	83900	-600	5	-0.71	8451900	101	32.69	83600	83900	83600	109800	59200	84500	83682.18	0.19	0	0	87100	85800	83600	82300	80100	84700	81200	13	25300	500	60840	100	1	2320000	1946	9.64	0.88	12	0.00	8699.00	95427.00	118000	20221208	-28.90	81100	20231020	3.45	112000	-25.09	20230103	81100	3.45	20231020	118000	-28.90	20221208	81100	3.45	20231020	0.04	N	107590	500	13 억		4308	N	N	1	N	00	N
63	20231121	110731	57	100.00	KOSPI		금융업	N	N	N	N		N	83700	-800	5	-0.95	3766200	45	14.56	83600	83700	83600	109800	59200	84500	83693.33	0.19	0	0	87100	85800	83600	82300	80100	84700	81200	13	25300	500	60840	100	1	2320000	1942	9.62	0.88	12	0.00	8699.00	95427.00	118000	20221208	-29.07	81100	20231020	3.21	112000	-25.27	20230103	81100	3.21	20231020	118000	-29.07	20221208	81100	3.21	20231020	0.04	N	107590	500	13 억		4308	N	N	1	N	00	N
64	20231121	100713	57	100.00	KOSPI		금융업	N	N	N	N		N	83700	-800	5	-0.95	1673700	20	6.47	83600	83700	83600	109800	59200	84500	83685.00	0.19	0	0	87100	85800	83600	82300	80100	84700	81200	13	25300	500	60840	100	1	2320000	1942	9.62	0.88	12	0.00	8699.00	95427.00	118000	20221208	-29.07	81100	20231020	3.21	112000	-25.27	20230103	81100	3.21	20231020	118000	-29.07	20221208	81100	3.21	20231020	0.04	N	107590	500	13 억		4308	N	N	1	N	00	N
65	20231121	090724	57	100.00	KOSPI		금융업	N	N	N	N		N	84500	0	3	0.00	0	0	0.00	0	0	0	109800	59200	84500	0.00	0.19	0	0	87100	85800	83600	82300	80100	84700	81200	13	25300	500	60840	100	1	2320000	1960	9.71	0.89	12	0.00	8699.00	95427.00	118000	20221208	-28.39	81100	20231020	4.19	112000	-24.55	20230103	81100	4.19	20231020	118000	-28.39	20221208	81100	4.19	20231020	0.04	N	107590	500	13 억		4308	N	N	1	N	00	N
66	20231120	160729	57	100.00	KOSPI		금융업	N	N	N	N		N	84500	200	2	0.24	25581900	309	112.77	84800	84900	81400	109500	59100	84300	82789.32	0.19	0	6	87900	86100	83600	81800	79300	84850	80550	13	25200	500	60690	100	1	2320000	1960	9.71	0.89	12	0.01	8699.00	95427.00	118000	20221208	-28.39	81100	20231020	4.19	112000	-24.55	20230103	81100	4.19	20231020	118000	-28.39	20221208	81100	4.19	20231020	0.04	N	107590	500	13 억		4302	N	N	1	N	00	N
67	20231120	150735	57	100.00	KOSPI		금융업	N	N	N	N		N	82400	-1900	5	-2.25	19841100	240	87.59	84800	84900	81400	109500	59100	84300	82671.25	0.19	0	5	87900	86100	83600	81800	79300	84850	80550	13	25200	500	60690	100	1	2320000	1912	9.47	0.86	12	0.01	8699.00	95427.00	118000	20221208	-30.17	81100	20231020	1.60	112000	-26.43	20230103	81100	1.60	20231020	118000	-30.17	20221208	81100	1.60	20231020	0.04	N	107590	500	13 억		4302	N	N	0	N	00	N
68	20231120	140734	57	100.00	KOSPI		금융업	N	N	N	N		N	83800	-500	5	-0.59	4866700	58	21.17	84800	84900	82500	109500	59100	84300	83908.62	0.19	0	0	87900	86100	83600	81800	79300	84850	80550	13	25200	500	60690	100	1	2320000	1944	9.63	0.88	12	0.00	8699.00	95427.00	118000	20221208	-28.98	81100	20231020	3.33	112000	-25.18	20230103	81100	3.33	20231020	118000	-28.98	20221208	81100	3.33	20231020	0.04	N	107590	500	13 억		4302	N	N	0	N	00	N
69	20231120	130729	57	100.00	KOSPI		금융업	N	N	N	N		N	83800	-500	5	-0.59	4866700	58	21.17	84800	84900	82500	109500	59100	84300	83908.62	0.19	0	0	87900	86100	83600	81800	79300	84850	80550	13	25200	500	60690	100	1	2320000	1944	9.63	0.88	12	0.00	8699.00	95427.00	118000	20221208	-28.98	81100	20231020	3.33	112000	-25.18	20230103	81100	3.33	20231020	118000	-28.98	20221208	81100	3.33	20231020	0.04	N	107590	500	13 억		4302	N	N	0	N	00	N
70	20231120	120731	57	100.00	KOSPI		금융업	N	N	N	N		N	83600	-700	5	-0.83	4782900	57	20.80	84800	84900	82500	109500	59100	84300	83910.53	0.19	0	0	87900	86100	83600	81800	79300	84850	80550	13	25200	500	60690	100	1	2320000	1940	9.61	0.88	12	0.00	8699.00	95427.00	118000	20221208	-29.15	81100	20231020	3.08	112000	-25.36	20230103	81100	3.08	20231020	118000	-29.15	20221208	81100	3.08	20231020	0.04	N	107590	500	13 억		4302	N	N	0	N	00	N
71	20231120	110730	57	100.00	KOSPI		금융업	N	N	N	N		N	83200	-1100	5	-1.30	3864500	46	16.79	84800	84900	82500	109500	59100	84300	84010.87	0.19	0	0	87900	86100	83600	81800	79300	84850	80550	13	25200	500	60690	100	1	2320000	1930	9.56	0.87	12	0.00	8699.00	95427.00	118000	20221208	-29.49	81100	20231020	2.59	112000	-25.71	20230103	81100	2.59	20231020	118000	-29.49	20221208	81100	2.59	20231020	0.04	N	107590	500	13 억		4302	N	N	0	N	00	N
72	20231120	100726	57	100.00	KOSPI		금융업	N	N	N	N		N	82900	-1400	5	-1.66	3448800	41	14.96	84800	84900	82500	109500	59100	84300	84117.07	0.19	0	0	87900	86100	83600	81800	79300	84850	80550	13	25200	500	60690	100	1	2320000	1923	9.53	0.87	12	0.00	8699.00	95427.00	118000	20221208	-29.75	81100	20231020	2.22	112000	-25.98	20230103	81100	2.22	20231020	118000	-29.75	20221208	81100	2.22	20231020	0.04	N	107590	500	13 억		4302	N	N	0	N	00	N
73	20231120	090733	57	100.00	KOSPI		금융업	N	N	N	N		N	82500	-1800	5	-2.14	2115500	25	9.12	84800	84900	82500	109500	59100	84300	84620.00	0.19	0	0	87900	86100	83600	81800	79300	84850	80550	13	25200	500	60690	100	1	2320000	1914	9.48	0.86	12	0.00	8699.00	95427.00	118000	20221208	-30.08	81100	20231020	1.73	112000	-26.34	20230103	81100	1.73	20231020	118000	-30.08	20221208	81100	1.73	20231020	0.04	N	107590	500	13 억		4302	N	N	0	N	00	N
74	20231117	160748	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	84300	-1000	5	-1.17	22967900	274	206.02	85400	85400	81100	110800	59800	85300	83824.45	0.19	0	-14	86633	85966	85633	84966	84633	85800	84800	13	25500	500	61410	100	1	2320000	1956	9.69	0.88	12	0.01	8699.00	95427.00	118000	20221208	-28.56	81100	20231117	3.95	112000	-24.73	20230103	81100	3.95	20231117	118000	-28.56	20221208	81100	3.95	20231117	0.04	N	107590	500	13 억		4302	N	N	0	N	00	N
75	20231117	150753	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	83400	-1900	5	-2.23	19189400	229	172.18	85400	85400	81100	110800	59800	85300	83796.51	0.19	0	-1	86633	85966	85633	84966	84633	85800	84800	13	25500	500	61410	100	1	2320000	1935	9.59	0.87	12	0.01	8699.00	95427.00	118000	20221208	-29.32	81100	20231117	2.84	112000	-25.54	20230103	81100	2.84	20231117	118000	-29.32	20221208	81100	2.84	20231117	0.04	N	107590	500	13 억		4302	N	N	0	N	00	N
76	20231117	140749	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	83800	-1500	5	-1.76	18938400	226	169.92	85400	85400	81100	110800	59800	85300	83798.23	0.19	0	0	86633	85966	85633	84966	84633	85800	84800	13	25500	500	61410	100	1	2320000	1944	9.63	0.88	12	0.01	8699.00	95427.00	118000	20221208	-28.98	81100	20231117	3.33	112000	-25.18	20230103	81100	3.33	20231117	118000	-28.98	20221208	81100	3.33	20231117	0.04	N	107590	500	13 억		4302	N	N	0	N	00	N
77	20231117	130748	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	83800	-1500	5	-1.76	18938400	226	169.92	85400	85400	81100	110800	59800	85300	83798.23	0.19	0	0	86633	85966	85633	84966	84633	85800	84800	13	25500	500	61410	100	1	2320000	1944	9.63	0.88	12	0.01	8699.00	95427.00	118000	20221208	-28.98	81100	20231117	3.33	112000	-25.18	20230103	81100	3.33	20231117	118000	-28.98	20221208	81100	3.33	20231117	0.04	N	107590	500	13 억		4302	N	N	0	N	00	N
78	20231117	120749	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	85200	-100	5	-0.12	18351200	219	164.66	85400	85400	81100	110800	59800	85300	83795.43	0.19	0	0	86633	85966	85633	84966	84633	85800	84800	13	25500	500	61410	100	1	2320000	1977	9.79	0.89	12	0.01	8699.00	95427.00	118000	20221208	-27.80	81100	20231117	5.06	112000	-23.93	20230103	81100	5.06	20231117	118000	-27.80	20221208	81100	5.06	20231117	0.04	N	107590	500	13 억		4302	N	N	0	N	00	N
79	20231117	110752	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	85200	-100	5	-0.12	18351200	219	164.66	85400	85400	81100	110800	59800	85300	83795.43	0.19	0	0	86633	85966	85633	84966	84633	85800	84800	13	25500	500	61410	100	1	2320000	1977	9.79	0.89	12	0.01	8699.00	95427.00	118000	20221208	-27.80	81100	20231117	5.06	112000	-23.93	20230103	81100	5.06	20231117	118000	-27.80	20221208	81100	5.06	20231117	0.04	N	107590	500	13 억		4302	N	N	0	N	00	N
80	20231117	100749	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	83400	-1900	5	-2.23	6136900	73	54.89	85400	85400	81100	110800	59800	85300	84067.12	0.19	0	0	86633	85966	85633	84966	84633	85800	84800	13	25500	500	61410	100	1	2320000	1935	9.59	0.87	12	0.00	8699.00	95427.00	118000	20221208	-29.32	81100	20231117	2.84	112000	-25.54	20230103	81100	2.84	20231117	118000	-29.32	20221208	81100	2.84	20231117	0.04	N	107590	500	13 억		4302	N	N	0	N	00	N
81	20231117	090751	57	100.00	KOSPI		금융업	N	N	N	N		N	85400	100	2	0.12	85400	1	0.75	85400	85400	85400	110800	59800	85300	85400.00	0.19	0	0	86633	85966	85633	84966	84633	85800	84800	13	25500	500	61410	100	1	2320000	1981	9.82	0.89	12	0.00	8699.00	95427.00	118000	20221208	-27.63	81100	20231020	5.30	112000	-23.75	20230103	81100	5.30	20231020	118000	-27.63	20221208	81100	5.30	20231020	0.04	N	107590	500	13 억		4302	N	N	0	N	00	N
82	20231116	160750	57	100.00	KOSPI		금융업	N	N	N	N		N	85300	-1100	5	-1.27	8963700	105	103.96	86300	86300	85300	112300	60500	86400	85368.57	0.19	0	0	87600	87000	86100	85500	84600	86550	85050	13	25900	500	62200	100	1	2320000	1979	9.81	0.89	12	0.00	8699.00	95427.00	118000	20221208	-27.71	81100	20231020	5.18	112000	-23.84	20230103	81100	5.18	20231020	118000	-27.71	20221208	81100	5.18	20231020	0.04	N	107590	500	13 억		4302	N	N	0	N	00	N
83	20231116	150745	57	100.00	KOSPI		금융업	N	N	N	N		N	85300	-1100	5	-1.27	8878400	104	102.97	86300	86300	85300	112300	60500	86400	85369.23	0.19	0	0	87600	87000	86100	85500	84600	86550	85050	13	25900	500	62200	100	1	2320000	1979	9.81	0.89	12	0.00	8699.00	95427.00	118000	20221208	-27.71	81100	20231020	5.18	112000	-23.84	20230103	81100	5.18	20231020	118000	-27.71	20221208	81100	5.18	20231020	0.04	N	107590	500	13 억		4302	N	N	0	N	00	N
84	20231116	140724	57	100.00	KOSPI		금융업	N	N	N	N		N	85300	-1100	5	-1.27	8537200	100	99.01	86300	86300	85300	112300	60500	86400	85372.00	0.19	0	0	87600	87000	86100	85500	84600	86550	85050	13	25900	500	62200	100	1	2320000	1979	9.81	0.89	12	0.00	8699.00	95427.00	118000	20221208	-27.71	81100	20231020	5.18	112000	-23.84	20230103	81100	5.18	20231020	118000	-27.71	20221208	81100	5.18	20231020	0.04	N	107590	500	13 억		4302	N	N	0	N	00	N
85	20231116	130744	57	100.00	KOSPI		금융업	N	N	N	N		N	85700	-700	5	-0.81	7853300	92	91.09	86300	86300	85300	112300	60500	86400	85361.96	0.19	0	0	87600	87000	86100	85500	84600	86550	85050	13	25900	500	62200	100	1	2320000	1988	9.85	0.90	12	0.00	8699.00	95427.00	118000	20221208	-27.37	81100	20231020	5.67	112000	-23.48	20230103	81100	5.67	20231020	118000	-27.37	20221208	81100	5.67	20231020	0.04	N	107590	500	13 억		4302	N	N	0	N	00	N
86	20231116	120747	57	100.00	KOSPI		금융업	N	N	N	N		N	85300	-1100	5	-1.27	7682000	90	89.11	86300	86300	85300	112300	60500	86400	85355.56	0.19	0	0	87600	87000	86100	85500	84600	86550	85050	13	25900	500	62200	100	1	2320000	1979	9.81	0.89	12	0.00	8699.00	95427.00	118000	20221208	-27.71	81100	20231020	5.18	112000	-23.84	20230103	81100	5.18	20231020	118000	-27.71	20221208	81100	5.18	20231020	0.04	N	107590	500	13 억		4302	N	N	0	N	00	N
87	20231116	110744	57	100.00	KOSPI		금융업	N	N	N	N		N	85500	-900	5	-1.04	3417000	40	39.60	86300	86300	85300	112300	60500	86400	85425.00	0.19	0	0	87600	87000	86100	85500	84600	86550	85050	13	25900	500	62200	100	1	2320000	1984	9.83	0.90	12	0.00	8699.00	95427.00	118000	20221208	-27.54	81100	20231020	5.43	112000	-23.66	20230103	81100	5.43	20231020	118000	-27.54	20221208	81100	5.43	20231020	0.04	N	107590	500	13 억		4302	N	N	0	N	00	N
88	20231116	100745	57	100.00	KOSPI		금융업	N	N	N	N		N	86300	-100	5	-0.12	86300	1	0.99	86300	86300	86300	112300	60500	86400	86300.00	0.19	0	0	87600	87000	86100	85500	84600	86550	85050	13	25900	500	62200	100	1	2320000	2002	9.92	0.90	12	0.00	8699.00	95427.00	118000	20221208	-26.86	81100	20231020	6.41	112000	-22.95	20230103	81100	6.41	20231020	118000	-26.86	20221208	81100	6.41	20231020	0.04	N	107590	500	13 억		4302	N	N	0	N	00	N
89	20231116	090746	57	100.00	KOSPI		금융업	N	N	N	N		N	86400	0	3	0.00	0	0	0.00	0	0	0	112300	60500	86400	0.00	0.19	0	0	87600	87000	86100	85500	84600	86550	85050	13	25900	500	62200	100	1	2320000	2004	9.93	0.91	12	0.00	8699.00	95427.00	118000	20221208	-26.78	81100	20231020	6.54	112000	-22.86	20230103	81100	6.54	20231020	118000	-26.78	20221208	81100	6.54	20231020	0.04	N	107590	500	13 억		4302	N	N	0	N	00	N
90	20231115	160656	57	100.00	KOSPI		금융업	N	N	N	N		N	86400	600	2	0.70	8666900	101	33.44	86700	86700	85200	111500	60100	85800	85810.89	0.19	0	-2	87400	86600	85700	84900	84000	87000	85300	13	25700	500	61770	100	1	2320000	2004	9.93	0.91	12	0.00	8699.00	95427.00	118000	20221208	-26.78	81100	20231020	6.54	112000	-22.86	20230103	81100	6.54	20231020	118000	-26.78	20221208	81100	6.54	20231020	0.05	N	107590	500	13 억		4302	N	N	2	N	00	N
91	20231115	150757	57	100.00	KOSPI		금융업	N	N	N	N		N	85800	0	3	0.00	8062100	94	31.13	86700	86700	85200	111500	60100	85800	85767.02	0.19	0	-2	87400	86600	85700	84900	84000	87000	85300	13	25700	500	61770	100	1	2320000	1991	9.86	0.90	12	0.00	8699.00	95427.00	118000	20221208	-27.29	81100	20231020	5.80	112000	-23.39	20230103	81100	5.80	20231020	118000	-27.29	20221208	81100	5.80	20231020	0.05	N	107590	500	13 억		4302	N	N	2	N	00	N
92	20231115	140754	57	100.00	KOSPI		금융업	N	N	N	N		N	85400	-400	5	-0.47	6859900	80	26.49	86700	86700	85200	111500	60100	85800	85748.75	0.19	0	-2	87400	86600	85700	84900	84000	87000	85300	13	25700	500	61770	100	1	2320000	1981	9.82	0.89	12	0.00	8699.00	95427.00	118000	20221208	-27.63	81100	20231020	5.30	112000	-23.75	20230103	81100	5.30	20231020	118000	-27.63	20221208	81100	5.30	20231020	0.05	N	107590	500	13 억		4302	N	N	2	N	00	N
93	20231115	130756	57	100.00	KOSPI		금융업	N	N	N	N		N	85400	-400	5	-0.47	6689100	78	25.83	86700	86700	85200	111500	60100	85800	85757.69	0.19	0	-2	87400	86600	85700	84900	84000	87000	85300	13	25700	500	61770	100	1	2320000	1981	9.82	0.89	12	0.00	8699.00	95427.00	118000	20221208	-27.63	81100	20231020	5.30	112000	-23.75	20230103	81100	5.30	20231020	118000	-27.63	20221208	81100	5.30	20231020	0.05	N	107590	500	13 억		4302	N	N	2	N	00	N
94	20231115	120758	57	100.00	KOSPI		금융업	N	N	N	N		N	85600	-200	5	-0.23	5749700	67	22.19	86700	86700	85200	111500	60100	85800	85816.42	0.19	0	-2	87400	86600	85700	84900	84000	87000	85300	13	25700	500	61770	100	1	2320000	1986	9.84	0.90	12	0.00	8699.00	95427.00	118000	20221208	-27.46	81100	20231020	5.55	112000	-23.57	20230103	81100	5.55	20231020	118000	-27.46	20221208	81100	5.55	20231020	0.05	N	107590	500	13 억		4302	N	N	2	N	00	N
95	20231115	110805	57	100.00	KOSPI		금융업	N	N	N	N		N	85300	-500	5	-0.58	2413800	28	9.27	86700	86700	85300	111500	60100	85800	86207.14	0.19	0	0	87400	86600	85700	84900	84000	87000	85300	13	25700	500	61770	100	1	2320000	1979	9.81	0.89	12	0.00	8699.00	95427.00	118000	20221208	-27.71	81100	20231020	5.18	112000	-23.84	20230103	81100	5.18	20231020	118000	-27.71	20221208	81100	5.18	20231020	0.05	N	107590	500	13 억		4302	N	N	2	N	00	N
96	20231115	100800	57	100.00	KOSPI		금융업	N	N	N	N		N	86500	700	2	0.82	1729500	20	6.62	86700	86700	86000	111500	60100	85800	86475.00	0.19	0	0	87400	86600	85700	84900	84000	87000	85300	13	25700	500	61770	100	1	2320000	2007	9.94	0.91	12	0.00	8699.00	95427.00	118000	20221208	-26.69	81100	20231020	6.66	112000	-22.77	20230103	81100	6.66	20231020	118000	-26.69	20221208	81100	6.66	20231020	0.05	N	107590	500	13 억		4302	N	N	2	N	00	N
97	20231115	090751	57	100.00	KOSPI		금융업	N	N	N	N		N	86500	700	2	0.82	1729500	20	6.62	86700	86700	86000	111500	60100	85800	86475.00	0.19	0	0	87400	86600	85700	84900	84000	87000	85300	13	25700	500	61770	100	1	2320000	2007	9.94	0.91	12	0.00	8699.00	95427.00	118000	20221208	-26.69	81100	20231020	6.66	112000	-22.77	20230103	81100	6.66	20231020	118000	-26.69	20221208	81100	6.66	20231020	0.05	N	107590	500	13 억		4302	N	N	2	N	00	N
98	20231114	160742	57	100.00	KOSPI		금융업	N	N	N	N		N	85800	100	2	0.12	25806200	302	54.32	85000	86500	84800	111400	60000	85700	85450.99	0.19	0	-5	86766	86232	85266	84732	83766	86500	85000	13	25700	500	61700	100	1	2320000	1991	9.86	0.90	12	0.01	8699.00	95427.00	118000	20221208	-27.29	81100	20231020	5.80	112000	-23.39	20230103	81100	5.80	20231020	118000	-27.29	20221208	81100	5.80	20231020	0.05	N	107590	500	13 억		4302	N	N	2	N	00	N
99	20231114	150744	57	100.00	KOSPI		금융업	N	N	N	N		N	84800	-900	5	-1.05	20429000	239	42.99	85000	86500	84800	111400	60000	85700	85476.99	0.19	0	1	86766	86232	85266	84732	83766	86500	85000	13	25700	500	61700	100	1	2320000	1967	9.75	0.89	12	0.01	8699.00	95427.00	118000	20221208	-28.14	81100	20231020	4.56	112000	-24.29	20230103	81100	4.56	20231020	118000	-28.14	20221208	81100	4.56	20231020	0.05	N	107590	500	13 억		4302	N	N	2	N	00	N
100	20231114	140743	57	100.00	KOSPI		금융업	N	N	N	N		N	85200	-500	5	-0.58	19750600	231	41.55	85000	86500	84800	111400	60000	85700	85500.43	0.19	0	1	86766	86232	85266	84732	83766	86500	85000	13	25700	500	61700	100	1	2320000	1977	9.79	0.89	12	0.01	8699.00	95427.00	118000	20221208	-27.80	81100	20231020	5.06	112000	-23.93	20230103	81100	5.06	20231020	118000	-27.80	20221208	81100	5.06	20231020	0.05	N	107590	500	13 억		4302	N	N	2	N	00	N
101	20231114	130746	57	100.00	KOSPI		금융업	N	N	N	N		N	85300	-400	5	-0.47	18302200	214	38.49	85000	86500	84800	111400	60000	85700	85524.30	0.19	0	1	86766	86232	85266	84732	83766	86500	85000	13	25700	500	61700	100	1	2320000	1979	9.81	0.89	12	0.01	8699.00	95427.00	118000	20221208	-27.71	81100	20231020	5.18	112000	-23.84	20230103	81100	5.18	20231020	118000	-27.71	20221208	81100	5.18	20231020	0.05	N	107590	500	13 억		4302	N	N	2	N	00	N
102	20231114	120746	57	100.00	KOSPI		금융업	N	N	N	N		N	85200	-500	5	-0.58	16001600	187	33.63	85000	86500	84800	111400	60000	85700	85570.05	0.19	0	1	86766	86232	85266	84732	83766	86500	85000	13	25700	500	61700	100	1	2320000	1977	9.79	0.89	12	0.01	8699.00	95427.00	118000	20221208	-27.80	81100	20231020	5.06	112000	-23.93	20230103	81100	5.06	20231020	118000	-27.80	20221208	81100	5.06	20231020	0.05	N	107590	500	13 억		4302	N	N	2	N	00	N
103	20231114	110754	57	100.00	KOSPI		금융업	N	N	N	N		N	84800	-900	5	-1.05	13871600	162	29.14	85000	86500	84800	111400	60000	85700	85627.16	0.19	0	1	86766	86232	85266	84732	83766	86500	85000	13	25700	500	61700	100	1	2320000	1967	9.75	0.89	12	0.01	8699.00	95427.00	118000	20221208	-28.14	81100	20231020	4.56	112000	-24.29	20230103	81100	4.56	20231020	118000	-28.14	20221208	81100	4.56	20231020	0.05	N	107590	500	13 억		4302	N	N	2	N	00	N
104	20231114	100746	57	100.00	KOSPI		금융업	N	N	N	N		N	84800	-900	5	-1.05	9362000	109	19.60	85000	86500	84800	111400	60000	85700	85889.91	0.19	0	1	86766	86232	85266	84732	83766	86500	85000	13	25700	500	61700	100	1	2320000	1967	9.75	0.89	12	0.00	8699.00	95427.00	118000	20221208	-28.14	81100	20231020	4.56	112000	-24.29	20230103	81100	4.56	20231020	118000	-28.14	20221208	81100	4.56	20231020	0.05	N	107590	500	13 억		4302	N	N	2	N	00	N
105	20231114	090738	57	100.00	KOSPI		금융업	N	N	N	N		N	86500	800	2	0.93	6111900	71	12.77	85000	86500	85000	111400	60000	85700	86083.10	0.19	0	1	86766	86232	85266	84732	83766	86500	85000	13	25700	500	61700	100	1	2320000	2007	9.94	0.91	12	0.00	8699.00	95427.00	118000	20221208	-26.69	81100	20231020	6.66	112000	-22.77	20230103	81100	6.66	20231020	118000	-26.69	20221208	81100	6.66	20231020	0.05	N	107590	500	13 억		4302	N	N	2	N	00	N
106	20231113	160732	57	100.00	KOSPI		금융업	N	N	N	N		N	85700	-100	5	-0.12	47265100	556	44.98	85300	85800	84300	111500	60100	85800	85009.17	0.19	0	-17	88000	86900	84700	83600	81400	87450	84150	13	25700	500	61770	100	1	2320000	1988	9.85	0.90	12	0.02	8699.00	95427.00	118000	20221208	-27.37	81100	20231020	5.67	112000	-23.48	20230103	81100	5.67	20231020	118000	-27.37	20221208	81100	5.67	20231020	0.05	N	107590	500	13 억		4303	N	N	2	N	00	N
107	20231113	150731	57	100.00	KOSPI		금융업	N	N	N	N		N	85100	-700	5	-0.82	41881800	493	39.89	85300	85800	84300	111500	60100	85800	84952.94	0.19	0	-5	88000	86900	84700	83600	81400	87450	84150	13	25700	500	61770	100	1	2320000	1974	9.78	0.89	12	0.02	8699.00	95427.00	118000	20221208	-27.88	81100	20231020	4.93	112000	-24.02	20230103	81100	4.93	20231020	118000	-27.88	20221208	81100	4.93	20231020	0.05	N	107590	500	13 억		4303	N	N	4	N	00	N
108	20231113	140729	57	100.00	KOSPI		금융업	N	N	N	N		N	85400	-400	5	-0.47	40602500	478	38.67	85300	85800	84300	111500	60100	85800	84942.47	0.19	0	-4	88000	86900	84700	83600	81400	87450	84150	13	25700	500	61770	100	1	2320000	1981	9.82	0.89	12	0.02	8699.00	95427.00	118000	20221208	-27.63	81100	20231020	5.30	112000	-23.75	20230103	81100	5.30	20231020	118000	-27.63	20221208	81100	5.30	20231020	0.05	N	107590	500	13 억		4303	N	N	4	N	00	N
109	20231113	130729	57	100.00	KOSPI		금융업	N	N	N	N		N	85400	-400	5	-0.47	40602500	478	38.67	85300	85800	84300	111500	60100	85800	84942.47	0.19	0	-4	88000	86900	84700	83600	81400	87450	84150	13	25700	500	61770	100	1	2320000	1981	9.82	0.89	12	0.02	8699.00	95427.00	118000	20221208	-27.63	81100	20231020	5.30	112000	-23.75	20230103	81100	5.30	20231020	118000	-27.63	20221208	81100	5.30	20231020	0.05	N	107590	500	13 억		4303	N	N	4	N	00	N
110	20231113	120729	57	100.00	KOSPI		금융업	N	N	N	N		N	85500	-300	5	-0.35	37364500	440	35.60	85300	85800	84300	111500	60100	85800	84919.32	0.19	0	-4	88000	86900	84700	83600	81400	87450	84150	13	25700	500	61770	100	1	2320000	1984	9.83	0.90	12	0.02	8699.00	95427.00	118000	20221208	-27.54	81100	20231020	5.43	112000	-23.66	20230103	81100	5.43	20231020	118000	-27.54	20221208	81100	5.43	20231020	0.05	N	107590	500	13 억		4303	N	N	4	N	00	N
111	20231113	110727	57	100.00	KOSPI		금융업	N	N	N	N		N	85400	-400	5	-0.47	31814500	375	30.34	85300	85800	84300	111500	60100	85800	84838.67	0.19	0	-4	88000	86900	84700	83600	81400	87450	84150	13	25700	500	61770	100	1	2320000	1981	9.82	0.89	12	0.02	8699.00	95427.00	118000	20221208	-27.63	81100	20231020	5.30	112000	-23.75	20230103	81100	5.30	20231020	118000	-27.63	20221208	81100	5.30	20231020	0.05	N	107590	500	13 억		4303	N	N	4	N	00	N
112	20231113	100724	57	100.00	KOSPI		금융업	N	N	N	N		N	85400	-400	5	-0.47	30113600	355	28.72	85300	85800	84300	111500	60100	85800	84827.04	0.19	0	0	88000	86900	84700	83600	81400	87450	84150	13	25700	500	61770	100	1	2320000	1981	9.82	0.89	12	0.02	8699.00	95427.00	118000	20221208	-27.63	81100	20231020	5.30	112000	-23.75	20230103	81100	5.30	20231020	118000	-27.63	20221208	81100	5.30	20231020	0.05	N	107590	500	13 억		4303	N	N	4	N	00	N
113	20231113	090731	57	100.00	KOSPI		금융업	N	N	N	N		N	84500	-1300	5	-1.52	7833800	92	7.44	85300	85400	84500	111500	60100	85800	85150.00	0.19	0	0	88000	86900	84700	83600	81400	87450	84150	13	25700	500	61770	100	1	2320000	1960	9.71	0.89	12	0.00	8699.00	95427.00	118000	20221208	-28.39	81100	20231020	4.19	112000	-24.55	20230103	81100	4.19	20231020	118000	-28.39	20221208	81100	4.19	20231020	0.05	N	107590	500	13 억		4303	N	N	4	N	00	N
114	20231110	160745	57	100.00	KOSPI		금융업	N	N	N	N		N	85800	3000	2	3.62	102338900	1236	451.09	82800	85800	82500	107600	58000	82800	82791.16	0.19	0	51	83200	83000	82600	82400	82000	83100	82500	13	24800	500	59610	100	1	2320000	1991	9.86	0.90	12	0.05	8699.00	95427.00	118000	20221208	-27.29	81100	20231020	5.80	112000	-23.39	20230103	81100	5.80	20231020	118000	-27.29	20221208	81100	5.80	20231020	0.05	N	107590	500	13 억		4303	N	N	4	N	00	N
115	20231110	150742	57	100.00	KOSPI		금융업	N	N	N	N		N	83700	900	2	1.09	93995800	1138	415.33	82800	83800	82500	107600	58000	82800	82597.36	0.19	0	0	83200	83000	82600	82400	82000	83100	82500	13	24800	500	59610	100	1	2320000	1942	9.62	0.88	12	0.05	8699.00	95427.00	118000	20221208	-29.07	81100	20231020	3.21	112000	-25.27	20230103	81100	3.21	20231020	118000	-29.07	20221208	81100	3.21	20231020	0.05	N	107590	500	13 억		4303	N	N	2	N	00	N
116	20231110	140734	57	100.00	KOSPI		금융업	N	N	N	N		N	83700	900	2	1.09	92405500	1119	408.39	82800	83800	82500	107600	58000	82800	82578.64	0.19	0	0	83200	83000	82600	82400	82000	83100	82500	13	24800	500	59610	100	1	2320000	1942	9.62	0.88	12	0.05	8699.00	95427.00	118000	20221208	-29.07	81100	20231020	3.21	112000	-25.27	20230103	81100	3.21	20231020	118000	-29.07	20221208	81100	3.21	20231020	0.05	N	107590	500	13 억		4303	N	N	2	N	00	N
117	20231110	130735	57	100.00	KOSPI		금융업	N	N	N	N		N	82800	0	3	0.00	51646300	625	228.10	82800	83800	82500	107600	58000	82800	82634.08	0.19	0	0	83200	83000	82600	82400	82000	83100	82500	13	24800	500	59610	100	1	2320000	1921	9.52	0.87	12	0.03	8699.00	95427.00	118000	20221208	-29.83	81100	20231020	2.10	112000	-26.07	20230103	81100	2.10	20231020	118000	-29.83	20221208	81100	2.10	20231020	0.05	N	107590	500	13 억		4303	N	N	2	N	00	N
118	20231110	120738	57	100.00	KOSPI		금융업	N	N	N	N		N	82800	0	3	0.00	51646300	625	228.10	82800	83800	82500	107600	58000	82800	82634.08	0.19	0	0	83200	83000	82600	82400	82000	83100	82500	13	24800	500	59610	100	1	2320000	1921	9.52	0.87	12	0.03	8699.00	95427.00	118000	20221208	-29.83	81100	20231020	2.10	112000	-26.07	20230103	81100	2.10	20231020	118000	-29.83	20221208	81100	2.10	20231020	0.05	N	107590	500	13 억		4303	N	N	2	N	00	N
119	20231110	110728	57	100.00	KOSPI		금융업	N	N	N	N		N	82700	-100	5	-0.12	8992500	108	39.42	82800	83800	82500	107600	58000	82800	83263.89	0.19	0	0	83200	83000	82600	82400	82000	83100	82500	13	24800	500	59610	100	1	2320000	1919	9.51	0.87	12	0.00	8699.00	95427.00	118000	20221208	-29.92	81100	20231020	1.97	112000	-26.16	20230103	81100	1.97	20231020	118000	-29.92	20221208	81100	1.97	20231020	0.05	N	107590	500	13 억		4303	N	N	2	N	00	N
120	20231110	100736	57	100.00	KOSPI		금융업	N	N	N	N		N	83400	600	2	0.72	8001000	96	35.04	82800	83800	82800	107600	58000	82800	83343.75	0.19	0	0	83200	83000	82600	82400	82000	83100	82500	13	24800	500	59610	100	1	2320000	1935	9.59	0.87	12	0.00	8699.00	95427.00	118000	20221208	-29.32	81100	20231020	2.84	112000	-25.54	20230103	81100	2.84	20231020	118000	-29.32	20221208	81100	2.84	20231020	0.05	N	107590	500	13 억		4303	N	N	2	N	00	N
121	20231110	090722	57	100.00	KOSPI		금융업	N	N	N	N		N	83800	1000	2	1.21	6752800	81	29.56	82800	83800	82800	107600	58000	82800	83367.90	0.19	0	0	83200	83000	82600	82400	82000	83100	82500	13	24800	500	59610	100	1	2320000	1944	9.63	0.88	12	0.00	8699.00	95427.00	118000	20221208	-28.98	81100	20231020	3.33	112000	-25.18	20230103	81100	3.33	20231020	118000	-28.98	20221208	81100	3.33	20231020	0.05	N	107590	500	13 억		4303	N	N	2	N	00	N
122	20231109	160716	57	100.00	KOSPI		금융업	N	N	N	N		N	82800	-100	5	-0.12	22629900	274	526.92	82800	82800	82200	107700	58100	82900	82590.88	0.19	0	-10	84233	83566	83033	82366	81833	83300	82100	13	24800	500	59680	100	1	2320000	1921	9.52	0.87	12	0.01	8699.00	95427.00	118000	20221208	-29.83	81100	20231020	2.10	112000	-26.07	20230103	81100	2.10	20231020	118000	-29.83	20221208	81100	2.10	20231020	0.05	N	107590	500	13 억		4303	N	N	2	N	00	N
123	20231109	150716	57	100.00	KOSPI		금융업	N	N	N	N		N	82500	-400	5	-0.48	9502500	115	221.15	82800	82800	82200	107700	58100	82900	82630.43	0.19	0	0	84233	83566	83033	82366	81833	83300	82100	13	24800	500	59680	100	1	2320000	1914	9.48	0.86	12	0.00	8699.00	95427.00	118000	20221208	-30.08	81100	20231020	1.73	112000	-26.34	20230103	81100	1.73	20231020	118000	-30.08	20221208	81100	1.73	20231020	0.05	N	107590	500	13 억		4303	N	N	1	N	00	N
124	20231109	140714	57	100.00	KOSPI		금융업	N	N	N	N		N	82500	-400	5	-0.48	8925000	108	207.69	82800	82800	82200	107700	58100	82900	82638.89	0.19	0	0	84233	83566	83033	82366	81833	83300	82100	13	24800	500	59680	100	1	2320000	1914	9.48	0.86	12	0.00	8699.00	95427.00	118000	20221208	-30.08	81100	20231020	1.73	112000	-26.34	20230103	81100	1.73	20231020	118000	-30.08	20221208	81100	1.73	20231020	0.05	N	107590	500	13 억		4303	N	N	1	N	00	N
125	20231109	130717	57	100.00	KOSPI		금융업	N	N	N	N		N	82500	-400	5	-0.48	6287000	76	146.15	82800	82800	82200	107700	58100	82900	82723.68	0.19	0	0	84233	83566	83033	82366	81833	83300	82100	13	24800	500	59680	100	1	2320000	1914	9.48	0.86	12	0.00	8699.00	95427.00	118000	20221208	-30.08	81100	20231020	1.73	112000	-26.34	20230103	81100	1.73	20231020	118000	-30.08	20221208	81100	1.73	20231020	0.05	N	107590	500	13 억		4303	N	N	1	N	00	N
126	20231109	120721	57	100.00	KOSPI		금융업	N	N	N	N		N	82200	-700	5	-0.84	5791200	70	134.62	82800	82800	82200	107700	58100	82900	82731.43	0.19	0	0	84233	83566	83033	82366	81833	83300	82100	13	24800	500	59680	100	1	2320000	1907	9.45	0.86	12	0.00	8699.00	95427.00	118000	20221208	-30.34	81100	20231020	1.36	112000	-26.61	20230103	81100	1.36	20231020	118000	-30.34	20221208	81100	1.36	20231020	0.05	N	107590	500	13 억		4303	N	N	1	N	00	N
127	20231109	110717	57	100.00	KOSPI		금융업	N	N	N	N		N	82200	-700	5	-0.84	5791200	70	134.62	82800	82800	82200	107700	58100	82900	82731.43	0.19	0	0	84233	83566	83033	82366	81833	83300	82100	13	24800	500	59680	100	1	2320000	1907	9.45	0.86	12	0.00	8699.00	95427.00	118000	20221208	-30.34	81100	20231020	1.36	112000	-26.61	20230103	81100	1.36	20231020	118000	-30.34	20221208	81100	1.36	20231020	0.05	N	107590	500	13 억		4303	N	N	1	N	00	N
128	20231109	100714	57	100.00	KOSPI		금융업	N	N	N	N		N	82200	-700	5	-0.84	5544600	67	128.85	82800	82800	82200	107700	58100	82900	82755.22	0.19	0	0	84233	83566	83033	82366	81833	83300	82100	13	24800	500	59680	100	1	2320000	1907	9.45	0.86	12	0.00	8699.00	95427.00	118000	20221208	-30.34	81100	20231020	1.36	112000	-26.61	20230103	81100	1.36	20231020	118000	-30.34	20221208	81100	1.36	20231020	0.05	N	107590	500	13 억		4303	N	N	1	N	00	N
129	20231109	090718	57	100.00	KOSPI		금융업	N	N	N	N		N	82800	-100	5	-0.12	3063600	37	71.15	82800	82800	82800	107700	58100	82900	82800.00	0.19	0	0	84233	83566	83033	82366	81833	83300	82100	13	24800	500	59680	100	1	2320000	1921	9.52	0.87	12	0.00	8699.00	95427.00	118000	20221208	-29.83	81100	20231020	2.10	112000	-26.07	20230103	81100	2.10	20231020	118000	-29.83	20221208	81100	2.10	20231020	0.05	N	107590	500	13 억		4303	N	N	1	N	00	N
130	20231108	160710	57	100.00	KOSPI		금융업	N	N	N	N		N	82900	-900	5	-1.07	4310400	52	74.29	83700	83700	82500	108900	58700	83800	82892.31	0.19	0	-10	84600	84200	83400	83000	82200	84400	83200	13	25100	500	60330	100	1	2320000	1923	9.53	0.87	12	0.00	8699.00	95427.00	118000	20221208	-29.75	81100	20231020	2.22	112000	-25.98	20230103	81100	2.22	20231020	118000	-29.75	20221208	81100	2.22	20231020	0.03	N	107590	500	13 억		4303	N	N	1	N	00	N
131	20231108	150714	57	100.00	KOSPI		금융업	N	N	N	N		N	83000	-800	5	-0.95	3066900	37	52.86	83700	83700	82500	108900	58700	83800	82889.19	0.19	0	0	84600	84200	83400	83000	82200	84400	83200	13	25100	500	60330	100	1	2320000	1926	9.54	0.87	12	0.00	8699.00	95427.00	118000	20221208	-29.66	81100	20231020	2.34	112000	-25.89	20230103	81100	2.34	20231020	118000	-29.66	20221208	81100	2.34	20231020	0.03	N	107590	500	13 억		4303	N	N	0	N	00	N
132	20231108	140711	57	100.00	KOSPI		금융업	N	N	N	N		N	83000	-800	5	-0.95	3066900	37	52.86	83700	83700	82500	108900	58700	83800	82889.19	0.19	0	0	84600	84200	83400	83000	82200	84400	83200	13	25100	500	60330	100	1	2320000	1926	9.54	0.87	12	0.00	8699.00	95427.00	118000	20221208	-29.66	81100	20231020	2.34	112000	-25.89	20230103	81100	2.34	20231020	118000	-29.66	20221208	81100	2.34	20231020	0.03	N	107590	500	13 억		4303	N	N	0	N	00	N
133	20231108	130709	57	100.00	KOSPI		금융업	N	N	N	N		N	82900	-900	5	-1.07	2818000	34	48.57	83700	83700	82500	108900	58700	83800	82882.35	0.19	0	0	84600	84200	83400	83000	82200	84400	83200	13	25100	500	60330	100	1	2320000	1923	9.53	0.87	12	0.00	8699.00	95427.00	118000	20221208	-29.75	81100	20231020	2.22	112000	-25.98	20230103	81100	2.22	20231020	118000	-29.75	20221208	81100	2.22	20231020	0.03	N	107590	500	13 억		4303	N	N	0	N	00	N
134	20231108	120704	57	100.00	KOSPI		금융업	N	N	N	N		N	82500	-1300	5	-1.55	2320600	28	40.00	83700	83700	82500	108900	58700	83800	82878.57	0.19	0	0	84600	84200	83400	83000	82200	84400	83200	13	25100	500	60330	100	1	2320000	1914	9.48	0.86	12	0.00	8699.00	95427.00	118000	20221208	-30.08	81100	20231020	1.73	112000	-26.34	20230103	81100	1.73	20231020	118000	-30.08	20221208	81100	1.73	20231020	0.03	N	107590	500	13 억		4303	N	N	0	N	00	N
135	20231108	110711	57	100.00	KOSPI		금융업	N	N	N	N		N	83100	-700	5	-0.84	581800	7	10.00	83700	83700	83000	108900	58700	83800	83114.29	0.19	0	0	84600	84200	83400	83000	82200	84400	83200	13	25100	500	60330	100	1	2320000	1928	9.55	0.87	12	0.00	8699.00	95427.00	118000	20221208	-29.58	81100	20231020	2.47	112000	-25.80	20230103	81100	2.47	20231020	118000	-29.58	20221208	81100	2.47	20231020	0.03	N	107590	500	13 억		4303	N	N	0	N	00	N
136	20231108	100711	57	100.00	KOSPI		금융업	N	N	N	N		N	83700	-100	5	-0.12	83700	1	1.43	83700	83700	83700	108900	58700	83800	83700.00	0.19	0	0	84600	84200	83400	83000	82200	84400	83200	13	25100	500	60330	100	1	2320000	1942	9.62	0.88	12	0.00	8699.00	95427.00	118000	20221208	-29.07	81100	20231020	3.21	112000	-25.27	20230103	81100	3.21	20231020	118000	-29.07	20221208	81100	3.21	20231020	0.03	N	107590	500	13 억		4303	N	N	0	N	00	N
137	20231108	090708	57	100.00	KOSPI		금융업	N	N	N	N		N	83700	-100	5	-0.12	83700	1	1.43	83700	83700	83700	108900	58700	83800	83700.00	0.19	0	0	84600	84200	83400	83000	82200	84400	83200	13	25100	500	60330	100	1	2320000	1942	9.62	0.88	12	0.00	8699.00	95427.00	118000	20221208	-29.07	81100	20231020	3.21	112000	-25.27	20230103	81100	3.21	20231020	118000	-29.07	20221208	81100	3.21	20231020	0.03	N	107590	500	13 억		4303	N	N	0	N	00	N
138	20231107	160711	57	100.00	KOSPI		금융업	N	N	N	N		N	83800	0	3	0.00	5835800	70	11.78	83800	83800	82600	108900	58700	83800	83368.57	0.19	0	-1	84400	84100	83500	83200	82600	84250	83350	13	25100	500	60330	100	1	2320000	1944	9.63	0.88	12	0.00	8699.00	95427.00	118000	20221208	-28.98	81100	20231020	3.33	112000	-25.18	20230103	81100	3.33	20231020	118000	-28.98	20221208	81100	3.33	20231020	0.03	N	107590	500	13 억		4303	N	N	0	N	00	N
139	20231107	150711	57	100.00	KOSPI		금융업	N	N	N	N		N	83000	-800	5	-0.95	3154200	38	6.40	83800	83800	82600	108900	58700	83800	83005.26	0.19	0	-1	84400	84100	83500	83200	82600	84250	83350	13	25100	500	60330	100	1	2320000	1926	9.54	0.87	12	0.00	8699.00	95427.00	118000	20221208	-29.66	81100	20231020	2.34	112000	-25.89	20230103	81100	2.34	20231020	118000	-29.66	20221208	81100	2.34	20231020	0.03	N	107590	500	13 억		4303	N	N	0	N	00	N
140	20231107	140715	57	100.00	KOSPI		금융업	N	N	N	N		N	83400	-400	5	-0.48	2822200	34	5.72	83800	83800	82600	108900	58700	83800	83005.88	0.19	0	-1	84400	84100	83500	83200	82600	84250	83350	13	25100	500	60330	100	1	2320000	1935	9.59	0.87	12	0.00	8699.00	95427.00	118000	20221208	-29.32	81100	20231020	2.84	112000	-25.54	20230103	81100	2.84	20231020	118000	-29.32	20221208	81100	2.84	20231020	0.03	N	107590	500	13 억		4303	N	N	0	N	00	N
141	20231107	130713	57	100.00	KOSPI		금융업	N	N	N	N		N	83000	-800	5	-0.95	1493800	18	3.03	83800	83800	82600	108900	58700	83800	82988.89	0.19	0	-1	84400	84100	83500	83200	82600	84250	83350	13	25100	500	60330	100	1	2320000	1926	9.54	0.87	12	0.00	8699.00	95427.00	118000	20221208	-29.66	81100	20231020	2.34	112000	-25.89	20230103	81100	2.34	20231020	118000	-29.66	20221208	81100	2.34	20231020	0.03	N	107590	500	13 억		4303	N	N	0	N	00	N
142	20231107	120708	57	100.00	KOSPI		금융업	N	N	N	N		N	82600	-1200	5	-1.43	995800	12	2.02	83800	83800	82600	108900	58700	83800	82983.33	0.19	0	-1	84400	84100	83500	83200	82600	84250	83350	13	25100	500	60330	100	1	2320000	1916	9.50	0.87	12	0.00	8699.00	95427.00	118000	20221208	-30.00	81100	20231020	1.85	112000	-26.25	20230103	81100	1.85	20231020	118000	-30.00	20221208	81100	1.85	20231020	0.03	N	107590	500	13 억		4303	N	N	0	N	00	N
143	20231107	110709	57	100.00	KOSPI		금융업	N	N	N	N		N	83300	-500	5	-0.60	167100	2	0.34	83800	83800	83300	108900	58700	83800	83550.00	0.19	0	0	84400	84100	83500	83200	82600	84250	83350	13	25100	500	60330	100	1	2320000	1933	9.58	0.87	12	0.00	8699.00	95427.00	118000	20221208	-29.41	81100	20231020	2.71	112000	-25.62	20230103	81100	2.71	20231020	118000	-29.41	20221208	81100	2.71	20231020	0.03	N	107590	500	13 억		4303	N	N	0	N	00	N
144	20231107	100717	57	100.00	KOSPI		금융업	N	N	N	N		N	83300	-500	5	-0.60	167100	2	0.34	83800	83800	83300	108900	58700	83800	83550.00	0.19	0	0	84400	84100	83500	83200	82600	84250	83350	13	25100	500	60330	100	1	2320000	1933	9.58	0.87	12	0.00	8699.00	95427.00	118000	20221208	-29.41	81100	20231020	2.71	112000	-25.62	20230103	81100	2.71	20231020	118000	-29.41	20221208	81100	2.71	20231020	0.03	N	107590	500	13 억		4303	N	N	0	N	00	N
145	20231107	090659	57	100.00	KOSPI		금융업	N	N	N	N		N	83800	0	3	0.00	83800	1	0.17	83800	83800	83800	108900	58700	83800	83800.00	0.19	0	0	84400	84100	83500	83200	82600	84250	83350	13	25100	500	60330	100	1	2320000	1944	9.63	0.88	12	0.00	8699.00	95427.00	118000	20221208	-28.98	81100	20231020	3.33	112000	-25.18	20230103	81100	3.33	20231020	118000	-28.98	20221208	81100	3.33	20231020	0.03	N	107590	500	13 억		4303	N	N	0	N	00	N
146	20231106	160653	57	100.00	KOSPI		금융업	N	N	N	N		N	83800	300	2	0.36	49561100	594	380.77	83600	83800	82900	108500	58500	83500	83436.20	0.19	0	3	83566	83532	83466	83432	83366	83550	83450	13	25000	500	60120	100	1	2320000	1944	9.63	0.88	12	0.03	8699.00	95427.00	118000	20221208	-28.98	81100	20231020	3.33	112000	-25.18	20230103	81100	3.33	20231020	118000	-28.98	20221208	81100	3.33	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
147	20231106	150657	57	100.00	KOSPI		금융업	N	N	N	N		N	83400	-100	5	-0.12	6567800	79	50.64	83600	83600	82900	108500	58500	83500	83136.71	0.19	0	4	83566	83532	83466	83432	83366	83550	83450	13	25000	500	60120	100	1	2320000	1935	9.59	0.87	12	0.00	8699.00	95427.00	118000	20221208	-29.32	81100	20231020	2.84	112000	-25.54	20230103	81100	2.84	20231020	118000	-29.32	20221208	81100	2.84	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
148	20231106	140654	57	100.00	KOSPI		금융업	N	N	N	N		N	82900	-600	5	-0.72	6401000	77	49.36	83600	83600	82900	108500	58500	83500	83129.87	0.19	0	2	83566	83532	83466	83432	83366	83550	83450	13	25000	500	60120	100	1	2320000	1923	9.53	0.87	12	0.00	8699.00	95427.00	118000	20221208	-29.75	81100	20231020	2.22	112000	-25.98	20230103	81100	2.22	20231020	118000	-29.75	20221208	81100	2.22	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
149	20231106	130702	57	100.00	KOSPI		금융업	N	N	N	N		N	82900	-600	5	-0.72	4743000	57	36.54	83600	83600	82900	108500	58500	83500	83210.53	0.19	0	2	83566	83532	83466	83432	83366	83550	83450	13	25000	500	60120	100	1	2320000	1923	9.53	0.87	12	0.00	8699.00	95427.00	118000	20221208	-29.75	81100	20231020	2.22	112000	-25.98	20230103	81100	2.22	20231020	118000	-29.75	20221208	81100	2.22	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
150	20231106	120658	57	100.00	KOSPI		금융업	N	N	N	N		N	82900	-600	5	-0.72	4743000	57	36.54	83600	83600	82900	108500	58500	83500	83210.53	0.19	0	2	83566	83532	83466	83432	83366	83550	83450	13	25000	500	60120	100	1	2320000	1923	9.53	0.87	12	0.00	8699.00	95427.00	118000	20221208	-29.75	81100	20231020	2.22	112000	-25.98	20230103	81100	2.22	20231020	118000	-29.75	20221208	81100	2.22	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
151	20231106	110658	57	100.00	KOSPI		금융업	N	N	N	N		N	83400	-100	5	-0.12	3996200	48	30.77	83600	83600	83000	108500	58500	83500	83254.17	0.19	0	2	83566	83532	83466	83432	83366	83550	83450	13	25000	500	60120	100	1	2320000	1935	9.59	0.87	12	0.00	8699.00	95427.00	118000	20221208	-29.32	81100	20231020	2.84	112000	-25.54	20230103	81100	2.84	20231020	118000	-29.32	20221208	81100	2.84	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
152	20231106	100635	57	100.00	KOSPI		금융업	N	N	N	N		N	83500	0	3	0.00	1085600	13	8.33	83600	83600	83500	108500	58500	83500	83507.69	0.19	0	2	83566	83532	83466	83432	83366	83550	83450	13	25000	500	60120	100	1	2320000	1937	9.60	0.88	12	0.00	8699.00	95427.00	118000	20221208	-29.24	81100	20231020	2.96	112000	-25.45	20230103	81100	2.96	20231020	118000	-29.24	20221208	81100	2.96	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
153	20231106	090658	57	100.00	KOSPI		금융업	N	N	N	N		N	83600	100	2	0.12	83600	1	0.64	83600	83600	83600	108500	58500	83500	83600.00	0.19	0	0	83566	83532	83466	83432	83366	83550	83450	13	25000	500	60120	100	1	2320000	1940	9.61	0.88	12	0.00	8699.00	95427.00	118000	20221208	-29.15	81100	20231020	3.08	112000	-25.36	20230103	81100	3.08	20231020	118000	-29.15	20221208	81100	3.08	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
154	20231103	160649	57	100.00	KOSPI		금융업	N	N	N	N		N	83500	0	3	0.00	13025000	156	34.44	83500	83500	83400	108500	58500	83500	83493.59	0.19	0	0	84100	83800	83200	82900	82300	83950	83050	13	25000	500	60120	100	1	2320000	1937	9.60	0.88	12	0.01	8699.00	95427.00	118000	20221208	-29.24	81100	20231020	2.96	112000	-25.45	20230103	81100	2.96	20231020	118000	-29.24	20221208	81100	2.96	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
155	20231103	150646	57	100.00	KOSPI		금융업	N	N	N	N		N	83500	0	3	0.00	4090500	49	10.82	83500	83500	83400	108500	58500	83500	83479.59	0.19	0	0	84100	83800	83200	82900	82300	83950	83050	13	25000	500	60120	100	1	2320000	1937	9.60	0.88	12	0.00	8699.00	95427.00	118000	20221208	-29.24	81100	20231020	2.96	112000	-25.45	20230103	81100	2.96	20231020	118000	-29.24	20221208	81100	2.96	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
156	20231103	140648	57	100.00	KOSPI		금융업	N	N	N	N		N	83500	0	3	0.00	4007000	48	10.60	83500	83500	83400	108500	58500	83500	83479.17	0.19	0	0	84100	83800	83200	82900	82300	83950	83050	13	25000	500	60120	100	1	2320000	1937	9.60	0.88	12	0.00	8699.00	95427.00	118000	20221208	-29.24	81100	20231020	2.96	112000	-25.45	20230103	81100	2.96	20231020	118000	-29.24	20221208	81100	2.96	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
157	20231103	130647	57	100.00	KOSPI		금융업	N	N	N	N		N	83500	0	3	0.00	4007000	48	10.60	83500	83500	83400	108500	58500	83500	83479.17	0.19	0	0	84100	83800	83200	82900	82300	83950	83050	13	25000	500	60120	100	1	2320000	1937	9.60	0.88	12	0.00	8699.00	95427.00	118000	20221208	-29.24	81100	20231020	2.96	112000	-25.45	20230103	81100	2.96	20231020	118000	-29.24	20221208	81100	2.96	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
158	20231103	120647	57	100.00	KOSPI		금융업	N	N	N	N		N	83500	0	3	0.00	4007000	48	10.60	83500	83500	83400	108500	58500	83500	83479.17	0.19	0	0	84100	83800	83200	82900	82300	83950	83050	13	25000	500	60120	100	1	2320000	1937	9.60	0.88	12	0.00	8699.00	95427.00	118000	20221208	-29.24	81100	20231020	2.96	112000	-25.45	20230103	81100	2.96	20231020	118000	-29.24	20221208	81100	2.96	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
159	20231103	110652	57	100.00	KOSPI		금융업	N	N	N	N		N	83400	-100	5	-0.12	3088500	37	8.17	83500	83500	83400	108500	58500	83500	83472.97	0.19	0	0	84100	83800	83200	82900	82300	83950	83050	13	25000	500	60120	100	1	2320000	1935	9.59	0.87	12	0.00	8699.00	95427.00	118000	20221208	-29.32	81100	20231020	2.84	112000	-25.54	20230103	81100	2.84	20231020	118000	-29.32	20221208	81100	2.84	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
160	20231103	100639	57	100.00	KOSPI		금융업	N	N	N	N		N	83500	0	3	0.00	2254500	27	5.96	83500	83500	83500	108500	58500	83500	83500.00	0.19	0	0	84100	83800	83200	82900	82300	83950	83050	13	25000	500	60120	100	1	2320000	1937	9.60	0.88	12	0.00	8699.00	95427.00	118000	20221208	-29.24	81100	20231020	2.96	112000	-25.45	20230103	81100	2.96	20231020	118000	-29.24	20221208	81100	2.96	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
161	20231103	090642	57	100.00	KOSPI		금융업	N	N	N	N		N	83500	0	3	0.00	2254500	27	5.96	83500	83500	83500	108500	58500	83500	83500.00	0.19	0	0	84100	83800	83200	82900	82300	83950	83050	13	25000	500	60120	100	1	2320000	1937	9.60	0.88	12	0.00	8699.00	95427.00	118000	20221208	-29.24	81100	20231020	2.96	112000	-25.45	20230103	81100	2.96	20231020	118000	-29.24	20221208	81100	2.96	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
162	20231102	160642	57	100.00	KOSPI		금융업	N	N	N	N		N	83500	-100	5	-0.12	37523200	453	2664.71	82800	83500	82600	108600	58600	83600	82832.67	0.19	0	1	84000	83800	83400	83200	82800	83900	83300	13	25000	500	60190	100	1	2320000	1937	9.60	0.88	12	0.02	8699.00	95427.00	118000	20221208	-29.24	81100	20231020	2.96	112000	-25.45	20230103	81100	2.96	20231020	118000	-29.24	20221208	81100	2.96	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
163	20231102	150649	57	100.00	KOSPI		금융업	N	N	N	N		N	82800	-800	5	-0.96	23306600	282	1658.82	82800	83000	82600	108600	58600	83600	82647.52	0.19	0	0	84000	83800	83400	83200	82800	83900	83300	13	25000	500	60190	100	1	2320000	1921	9.52	0.87	12	0.01	8699.00	95427.00	118000	20221208	-29.83	81100	20231020	2.10	112000	-26.07	20230103	81100	2.10	20231020	118000	-29.83	20221208	81100	2.10	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
164	20231102	140638	57	100.00	KOSPI		금융업	N	N	N	N		N	82600	-1000	5	-1.20	23223800	281	1652.94	82800	83000	82600	108600	58600	83600	82646.98	0.19	0	0	84000	83800	83400	83200	82800	83900	83300	13	25000	500	60190	100	1	2320000	1916	9.50	0.87	12	0.01	8699.00	95427.00	118000	20221208	-30.00	81100	20231020	1.85	112000	-26.25	20230103	81100	1.85	20231020	118000	-30.00	20221208	81100	1.85	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
165	20231102	130643	57	100.00	KOSPI		금융업	N	N	N	N		N	82800	-800	5	-0.96	23058500	279	1641.18	82800	83000	82600	108600	58600	83600	82646.95	0.19	0	0	84000	83800	83400	83200	82800	83900	83300	13	25000	500	60190	100	1	2320000	1921	9.52	0.87	12	0.01	8699.00	95427.00	118000	20221208	-29.83	81100	20231020	2.10	112000	-26.07	20230103	81100	2.10	20231020	118000	-29.83	20221208	81100	2.10	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
166	20231102	120639	57	100.00	KOSPI		금융업	N	N	N	N		N	82600	-1000	5	-1.20	22561700	273	1605.88	82800	83000	82600	108600	58600	83600	82643.59	0.19	0	0	84000	83800	83400	83200	82800	83900	83300	13	25000	500	60190	100	1	2320000	1916	9.50	0.87	12	0.01	8699.00	95427.00	118000	20221208	-30.00	81100	20231020	1.85	112000	-26.25	20230103	81100	1.85	20231020	118000	-30.00	20221208	81100	1.85	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
167	20231102	110639	57	100.00	KOSPI		금융업	N	N	N	N		N	83000	-600	5	-0.72	1161200	14	82.35	82800	83000	82800	108600	58600	83600	82942.86	0.19	0	0	84000	83800	83400	83200	82800	83900	83300	13	25000	500	60190	100	1	2320000	1926	9.54	0.87	12	0.00	8699.00	95427.00	118000	20221208	-29.66	81100	20231020	2.34	112000	-25.89	20230103	81100	2.34	20231020	118000	-29.66	20221208	81100	2.34	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
168	20231102	100641	57	100.00	KOSPI		금융업	N	N	N	N		N	83000	-600	5	-0.72	829200	10	58.82	82800	83000	82800	108600	58600	83600	82920.00	0.19	0	0	84000	83800	83400	83200	82800	83900	83300	13	25000	500	60190	100	1	2320000	1926	9.54	0.87	12	0.00	8699.00	95427.00	118000	20221208	-29.66	81100	20231020	2.34	112000	-25.89	20230103	81100	2.34	20231020	118000	-29.66	20221208	81100	2.34	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
169	20231102	090645	57	100.00	KOSPI		금융업	N	N	N	N		N	82800	-800	5	-0.96	248400	3	17.65	82800	82800	82800	108600	58600	83600	82800.00	0.19	0	0	84000	83800	83400	83200	82800	83900	83300	13	25000	500	60190	100	1	2320000	1921	9.52	0.87	12	0.00	8699.00	95427.00	118000	20221208	-29.83	81100	20231020	2.10	112000	-26.07	20230103	81100	2.10	20231020	118000	-29.83	20221208	81100	2.10	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
170	20231101	160638	57	100.00	KOSPI		금융업	N	N	N	N		N	83600	0	3	0.00	1417200	17	32.69	83200	83600	83000	108600	58600	83600	83364.71	0.19	0	7	84133	83866	83433	83166	82733	83950	83250	13	25000	500	60190	100	1	2320000	1940	9.61	0.88	12	0.00	8699.00	95427.00	119000	20221028	-29.75	81100	20231020	3.08	112000	-25.36	20230103	81100	3.08	20231020	118000	-29.15	20221208	81100	3.08	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
171	20231101	150638	57	100.00	KOSPI		금융업	N	N	N	N		N	83000	-600	5	-0.72	748400	9	17.31	83200	83400	83000	108600	58600	83600	83155.56	0.19	0	0	84133	83866	83433	83166	82733	83950	83250	13	25000	500	60190	100	1	2320000	1926	9.54	0.87	12	0.00	8699.00	95427.00	119000	20221028	-30.25	81100	20231020	2.34	112000	-25.89	20230103	81100	2.34	20231020	118000	-29.66	20221208	81100	2.34	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
172	20231101	140633	57	100.00	KOSPI		금융업	N	N	N	N		N	83400	-200	5	-0.24	499400	6	11.54	83200	83400	83200	108600	58600	83600	83233.33	0.19	0	0	84133	83866	83433	83166	82733	83950	83250	13	25000	500	60190	100	1	2320000	1935	9.59	0.87	12	0.00	8699.00	95427.00	119000	20221028	-29.92	81100	20231020	2.84	112000	-25.54	20230103	81100	2.84	20231020	118000	-29.32	20221208	81100	2.84	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
173	20231101	130638	57	100.00	KOSPI		금융업	N	N	N	N		N	83200	-400	5	-0.48	416000	5	9.62	83200	83200	83200	108600	58600	83600	83200.00	0.19	0	0	84133	83866	83433	83166	82733	83950	83250	13	25000	500	60190	100	1	2320000	1930	9.56	0.87	12	0.00	8699.00	95427.00	119000	20221028	-30.08	81100	20231020	2.59	112000	-25.71	20230103	81100	2.59	20231020	118000	-29.49	20221208	81100	2.59	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
174	20231101	120653	57	100.00	KOSPI		금융업	N	N	N	N		N	83200	-400	5	-0.48	416000	5	9.62	83200	83200	83200	108600	58600	83600	83200.00	0.19	0	0	84133	83866	83433	83166	82733	83950	83250	13	25000	500	60190	100	1	2320000	1930	9.56	0.87	12	0.00	8699.00	95427.00	119000	20221028	-30.08	81100	20231020	2.59	112000	-25.71	20230103	81100	2.59	20231020	118000	-29.49	20221208	81100	2.59	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
175	20231101	110656	57	100.00	KOSPI		금융업	N	N	N	N		N	83200	-400	5	-0.48	332800	4	7.69	83200	83200	83200	108600	58600	83600	83200.00	0.19	0	0	84133	83866	83433	83166	82733	83950	83250	13	25000	500	60190	100	1	2320000	1930	9.56	0.87	12	0.00	8699.00	95427.00	119000	20221028	-30.08	81100	20231020	2.59	112000	-25.71	20230103	81100	2.59	20231020	118000	-29.49	20221208	81100	2.59	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
176	20231101	100648	57	100.00	KOSPI		금융업	N	N	N	N		N	83200	-400	5	-0.48	332800	4	7.69	83200	83200	83200	108600	58600	83600	83200.00	0.19	0	0	84133	83866	83433	83166	82733	83950	83250	13	25000	500	60190	100	1	2320000	1930	9.56	0.87	12	0.00	8699.00	95427.00	119000	20221028	-30.08	81100	20231020	2.59	112000	-25.71	20230103	81100	2.59	20231020	118000	-29.49	20221208	81100	2.59	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
177	20231101	090648	57	100.00	KOSPI		금융업	N	N	N	N		N	83600	0	3	0.00	0	0	0.00	0	0	0	108600	58600	83600	0.00	0.19	0	0	84133	83866	83433	83166	82733	83950	83250	13	25000	500	60190	100	1	2320000	1940	9.61	0.88	12	0.00	8699.00	95427.00	119000	20221028	-29.75	81100	20231020	3.08	112000	-25.36	20230103	81100	3.08	20231020	118000	-29.15	20221208	81100	3.08	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N