KissMeData/006800/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	160227	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7170	90	2	1.27	19522128030	2726944	431.46	7120	7170	7020	9200	4960	7080	7158.98	13.06	0	68458	7306	7192	7116	7002	6926	7155	6965	33316	2120	5000	5520	10	1	605316408	43401	8.64	0.52	12	0.45	830.00	13828.00	7590	20230609	-5.53	5870	20230103	22.15	7590	-5.53	20230609	5870	22.15	20230103	7590	-5.53	20230609	5870	22.15	20230103	0.16	N	006800	5000	33315 억		79051950	N	N	100	N	00	N
3	20231130	150227	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7120	40	2	0.56	3618054510	508502	80.46	7120	7170	7020	9200	4960	7080	7115.12	13.06	0	-37106	7306	7192	7116	7002	6926	7155	6965	33316	2120	5000	5520	10	1	605316408	43099	8.58	0.51	12	0.08	830.00	13828.00	7590	20230609	-6.19	5870	20230103	21.29	7590	-6.19	20230609	5870	21.29	20230103	7590	-6.19	20230609	5870	21.29	20230103	0.16	N	006800	5000	33315 억		79051950	N	N	0	N	00	N
4	20231130	140227	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7110	30	2	0.42	2472341770	347156	54.93	7120	7170	7020	9200	4960	7080	7121.70	13.06	0	-46428	7306	7192	7116	7002	6926	7155	6965	33316	2120	5000	5520	10	1	605316408	43038	8.57	0.51	12	0.06	830.00	13828.00	7590	20230609	-6.32	5870	20230103	21.12	7590	-6.32	20230609	5870	21.12	20230103	7590	-6.32	20230609	5870	21.12	20230103	0.16	N	006800	5000	33315 억		79051950	N	N	0	N	00	N
5	20231130	130226	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7150	70	2	0.99	1543880800	216640	34.28	7120	7170	7020	9200	4960	7080	7126.48	13.06	0	-62123	7306	7192	7116	7002	6926	7155	6965	33316	2120	5000	5520	10	1	605316408	43280	8.61	0.52	12	0.04	830.00	13828.00	7590	20230609	-5.80	5870	20230103	21.81	7590	-5.80	20230609	5870	21.81	20230103	7590	-5.80	20230609	5870	21.81	20230103	0.16	N	006800	5000	33315 억		79051950	N	N	0	N	00	N
6	20231130	120229	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7150	70	2	0.99	1305767620	183370	29.01	7120	7170	7020	9200	4960	7080	7120.94	13.06	0	-48628	7306	7192	7116	7002	6926	7155	6965	33316	2120	5000	5520	10	1	605316408	43280	8.61	0.52	12	0.03	830.00	13828.00	7590	20230609	-5.80	5870	20230103	21.81	7590	-5.80	20230609	5870	21.81	20230103	7590	-5.80	20230609	5870	21.81	20230103	0.16	N	006800	5000	33315 억		79051950	N	N	0	N	00	N
7	20231130	110228	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7140	60	2	0.85	934166940	131411	20.79	7120	7150	7020	9200	4960	7080	7108.74	13.06	0	-31741	7306	7192	7116	7002	6926	7155	6965	33316	2120	5000	5520	10	1	605316408	43220	8.60	0.52	12	0.02	830.00	13828.00	7590	20230609	-5.93	5870	20230103	21.64	7590	-5.93	20230609	5870	21.64	20230103	7590	-5.93	20230609	5870	21.64	20230103	0.16	N	006800	5000	33315 억		79051950	N	N	0	N	00	N
8	20231130	100226	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7120	40	2	0.56	538249010	75955	12.02	7120	7130	7020	9200	4960	7080	7086.42	13.06	0	-25667	7306	7192	7116	7002	6926	7155	6965	33316	2120	5000	5520	10	1	605316408	43099	8.58	0.51	12	0.01	830.00	13828.00	7590	20230609	-6.19	5870	20230103	21.29	7590	-6.19	20230609	5870	21.29	20230103	7590	-6.19	20230609	5870	21.29	20230103	0.16	N	006800	5000	33315 억		79051950	N	N	0	N	00	N
9	20231130	090227	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7090	10	2	0.14	93538060	13183	2.09	7120	7130	7050	9200	4960	7080	7095.35	13.06	0	-8362	7306	7192	7116	7002	6926	7155	6965	33316	2120	5000	5520	10	1	605316408	42917	8.54	0.51	12	0.00	830.00	13828.00	7590	20230609	-6.59	5870	20230103	20.78	7590	-6.59	20230609	5870	20.78	20230103	7590	-6.59	20230609	5870	20.78	20230103	0.16	N	006800	5000	33315 억		79051950	N	N	0	N	00	N
10	20231129	160226	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7080	-150	5	-2.07	4496418480	631640	131.89	7200	7230	7040	9390	5070	7230	7118.64	13.06	0	-6835	7416	7322	7276	7182	7136	7300	7160	33316	2160	5000	5630	10	1	605316408	42856	8.53	0.51	12	0.10	830.00	13828.00	7590	20230609	-6.72	5870	20230103	20.61	7590	-6.72	20230609	5870	20.61	20230103	7590	-6.72	20230609	5870	20.61	20230103	0.16	N	006800	5000	33315 억		79069433	N	N	19	N	00	N
11	20231129	150227	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7080	-150	5	-2.07	4092124320	574550	119.97	7200	7230	7040	9390	5070	7230	7122.31	13.06	0	-14143	7416	7322	7276	7182	7136	7300	7160	33316	2160	5000	5630	10	1	605316408	42856	8.53	0.51	12	0.09	830.00	13828.00	7590	20230609	-6.72	5870	20230103	20.61	7590	-6.72	20230609	5870	20.61	20230103	7590	-6.72	20230609	5870	20.61	20230103	0.16	N	006800	5000	33315 억		79069433	N	N	19	N	00	N
12	20231129	140227	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7070	-160	5	-2.21	3237976570	453730	94.74	7200	7230	7070	9390	5070	7230	7136.35	13.06	0	-28128	7416	7322	7276	7182	7136	7300	7160	33316	2160	5000	5630	10	1	605316408	42796	8.52	0.51	12	0.07	830.00	13828.00	7590	20230609	-6.85	5870	20230103	20.44	7590	-6.85	20230609	5870	20.44	20230103	7590	-6.85	20230609	5870	20.44	20230103	0.16	N	006800	5000	33315 억		79069433	N	N	19	N	00	N
13	20231129	130228	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7110	-120	5	-1.66	2624140430	367193	76.67	7200	7230	7110	9390	5070	7230	7146.49	13.06	0	-16652	7416	7322	7276	7182	7136	7300	7160	33316	2160	5000	5630	10	1	605316408	43038	8.57	0.51	12	0.06	830.00	13828.00	7590	20230609	-6.32	5870	20230103	21.12	7590	-6.32	20230609	5870	21.12	20230103	7590	-6.32	20230609	5870	21.12	20230103	0.16	N	006800	5000	33315 억		79069433	N	N	19	N	00	N
14	20231129	120227	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7130	-100	5	-1.38	2063253500	288473	60.24	7200	7230	7120	9390	5070	7230	7152.33	13.06	0	2925	7416	7322	7276	7182	7136	7300	7160	33316	2160	5000	5630	10	1	605316408	43159	8.59	0.52	12	0.05	830.00	13828.00	7590	20230609	-6.06	5870	20230103	21.47	7590	-6.06	20230609	5870	21.47	20230103	7590	-6.06	20230609	5870	21.47	20230103	0.16	N	006800	5000	33315 억		79069433	N	N	19	N	00	N
15	20231129	110226	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7140	-90	5	-1.24	1663707820	232574	48.56	7200	7230	7120	9390	5070	7230	7153.46	13.06	0	10139	7416	7322	7276	7182	7136	7300	7160	33316	2160	5000	5630	10	1	605316408	43220	8.60	0.52	12	0.04	830.00	13828.00	7590	20230609	-5.93	5870	20230103	21.64	7590	-5.93	20230609	5870	21.64	20230103	7590	-5.93	20230609	5870	21.64	20230103	0.16	N	006800	5000	33315 억		79069433	N	N	19	N	00	N
16	20231129	100225	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7160	-70	5	-0.97	1168709040	163371	34.11	7200	7230	7120	9390	5070	7230	7153.71	13.06	0	9300	7416	7322	7276	7182	7136	7300	7160	33316	2160	5000	5630	10	1	605316408	43341	8.63	0.52	12	0.03	830.00	13828.00	7590	20230609	-5.67	5870	20230103	21.98	7590	-5.67	20230609	5870	21.98	20230103	7590	-5.67	20230609	5870	21.98	20230103	0.16	N	006800	5000	33315 억		79069433	N	N	19	N	00	N
17	20231129	090225	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7180	-50	5	-0.69	127674610	17762	3.71	7200	7230	7150	9390	5070	7230	7188.08	13.06	0	-6222	7416	7322	7276	7182	7136	7300	7160	33316	2160	5000	5630	10	1	605316408	43462	8.65	0.52	12	0.00	830.00	13828.00	7590	20230609	-5.40	5870	20230103	22.32	7590	-5.40	20230609	5870	22.32	20230103	7590	-5.40	20230609	5870	22.32	20230103	0.16	N	006800	5000	33315 억		79069433	N	N	19	N	00	N
18	20231128	160227	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7230	-70	5	-0.96	3475609270	478067	146.71	7370	7370	7230	9490	5110	7300	7270.13	13.10	0	-139339	7420	7360	7310	7250	7200	7335	7225	33316	2190	5000	5690	10	1	605316408	43764	8.71	0.52	12	0.08	830.00	13828.00	7590	20230609	-4.74	5870	20230103	23.17	7590	-4.74	20230609	5870	23.17	20230103	7590	-4.74	20230609	5870	23.17	20230103	0.16	N	006800	5000	33315 억		79270289	N	N	19	N	00	N
19	20231128	150215	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7240	-60	5	-0.82	2887416820	396820	121.78	7370	7370	7240	9490	5110	7300	7276.39	13.10	0	-134070	7420	7360	7310	7250	7200	7335	7225	33316	2190	5000	5690	10	1	605316408	43825	8.72	0.52	12	0.07	830.00	13828.00	7590	20230609	-4.61	5870	20230103	23.34	7590	-4.61	20230609	5870	23.34	20230103	7590	-4.61	20230609	5870	23.34	20230103	0.16	N	006800	5000	33315 억		79270289	N	N	2493	N	00	N
20	20231128	140225	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7270	-30	5	-0.41	2108851980	289694	88.90	7370	7370	7240	9490	5110	7300	7279.58	13.10	0	-112571	7420	7360	7310	7250	7200	7335	7225	33316	2190	5000	5690	10	1	605316408	44007	8.76	0.53	12	0.05	830.00	13828.00	7590	20230609	-4.22	5870	20230103	23.85	7590	-4.22	20230609	5870	23.85	20230103	7590	-4.22	20230609	5870	23.85	20230103	0.16	N	006800	5000	33315 억		79270289	N	N	2493	N	00	N
21	20231128	130225	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7280	-20	5	-0.27	1713292980	235292	72.21	7370	7370	7240	9490	5110	7300	7281.56	13.10	0	-90007	7420	7360	7310	7250	7200	7335	7225	33316	2190	5000	5690	10	1	605316408	44067	8.77	0.53	12	0.04	830.00	13828.00	7590	20230609	-4.08	5870	20230103	24.02	7590	-4.08	20230609	5870	24.02	20230103	7590	-4.08	20230609	5870	24.02	20230103	0.16	N	006800	5000	33315 억		79270289	N	N	2493	N	00	N
22	20231128	120225	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7280	-20	5	-0.27	1353058630	185799	57.02	7370	7370	7240	9490	5110	7300	7282.38	13.10	0	-68370	7420	7360	7310	7250	7200	7335	7225	33316	2190	5000	5690	10	1	605316408	44067	8.77	0.53	12	0.03	830.00	13828.00	7590	20230609	-4.08	5870	20230103	24.02	7590	-4.08	20230609	5870	24.02	20230103	7590	-4.08	20230609	5870	24.02	20230103	0.16	N	006800	5000	33315 억		79270289	N	N	2493	N	00	N
23	20231128	110225	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7260	-40	5	-0.55	971596880	133380	40.93	7370	7370	7240	9490	5110	7300	7284.43	13.10	0	-59440	7420	7360	7310	7250	7200	7335	7225	33316	2190	5000	5690	10	1	605316408	43946	8.75	0.53	12	0.02	830.00	13828.00	7590	20230609	-4.35	5870	20230103	23.68	7590	-4.35	20230609	5870	23.68	20230103	7590	-4.35	20230609	5870	23.68	20230103	0.16	N	006800	5000	33315 억		79270289	N	N	2493	N	00	N
24	20231128	100225	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7250	-50	5	-0.68	492320360	67329	20.66	7370	7370	7250	9490	5110	7300	7312.16	13.10	0	-20377	7420	7360	7310	7250	7200	7335	7225	33316	2190	5000	5690	10	1	605316408	43885	8.73	0.52	12	0.01	830.00	13828.00	7590	20230609	-4.48	5870	20230103	23.51	7590	-4.48	20230609	5870	23.51	20230103	7590	-4.48	20230609	5870	23.51	20230103	0.16	N	006800	5000	33315 억		79270289	N	N	2493	N	00	N
25	20231128	090224	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7350	50	2	0.68	86143220	11699	3.59	7370	7370	7330	9490	5110	7300	7363.30	13.10	0	582	7420	7360	7310	7250	7200	7335	7225	33316	2190	5000	5690	10	1	605316408	44491	8.86	0.53	12	0.00	830.00	13828.00	7590	20230609	-3.16	5870	20230103	25.21	7590	-3.16	20230609	5870	25.21	20230103	7590	-3.16	20230609	5870	25.21	20230103	0.16	N	006800	5000	33315 억		79270289	N	N	2493	N	00	N
26	20231127	160226	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7300	0	3	0.00	2379332030	325685	102.00	7350	7370	7260	9490	5110	7300	7305.64	13.10	37295	-42914	7466	7382	7336	7252	7206	7360	7230	33316	2190	5000	5690	10	1	605316408	44188	8.80	0.53	12	0.05	830.00	13828.00	7590	20230609	-3.82	5870	20230103	24.36	7590	-3.82	20230609	5870	24.36	20230103	7590	-3.82	20230609	5870	24.36	20230103	0.16	N	006800	5000	33315 억		79318264	N	N	2493	N	00	N
27	20231127	150225	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7270	-30	5	-0.41	1921129120	262875	82.32	7350	7370	7260	9490	5110	7300	7308.15	13.10	37295	-41596	7466	7382	7336	7252	7206	7360	7230	33316	2190	5000	5690	10	1	605316408	44007	8.76	0.53	12	0.04	830.00	13828.00	7590	20230609	-4.22	5870	20230103	23.85	7590	-4.22	20230609	5870	23.85	20230103	7590	-4.22	20230609	5870	23.85	20230103	0.16	N	006800	5000	33315 억		79318264	N	N	0	N	00	N
28	20231127	140226	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7280	-20	5	-0.27	1488651470	203491	63.73	7350	7370	7260	9490	5110	7300	7315.56	13.10	37295	-37822	7466	7382	7336	7252	7206	7360	7230	33316	2190	5000	5690	10	1	605316408	44067	8.77	0.53	12	0.03	830.00	13828.00	7590	20230609	-4.08	5870	20230103	24.02	7590	-4.08	20230609	5870	24.02	20230103	7590	-4.08	20230609	5870	24.02	20230103	0.16	N	006800	5000	33315 억		79318264	N	N	0	N	00	N
29	20231127	130226	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7280	-20	5	-0.27	1235409020	168695	52.83	7350	7370	7260	9490	5110	7300	7323.33	13.10	37295	-26700	7466	7382	7336	7252	7206	7360	7230	33316	2190	5000	5690	10	1	605316408	44067	8.77	0.53	12	0.03	830.00	13828.00	7590	20230609	-4.08	5870	20230103	24.02	7590	-4.08	20230609	5870	24.02	20230103	7590	-4.08	20230609	5870	24.02	20230103	0.16	N	006800	5000	33315 억		79318264	N	N	0	N	00	N
30	20231127	120226	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7320	20	2	0.27	899952300	122694	38.42	7350	7370	7290	9490	5110	7300	7334.93	13.10	37295	-20132	7466	7382	7336	7252	7206	7360	7230	33316	2190	5000	5690	10	1	605316408	44309	8.82	0.53	12	0.02	830.00	13828.00	7590	20230609	-3.56	5870	20230103	24.70	7590	-3.56	20230609	5870	24.70	20230103	7590	-3.56	20230609	5870	24.70	20230103	0.16	N	006800	5000	33315 억		79318264	N	N	0	N	00	N
31	20231127	110223	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7340	40	2	0.55	734665760	100141	31.36	7350	7370	7290	9490	5110	7300	7336.31	13.10	37295	-8084	7466	7382	7336	7252	7206	7360	7230	33316	2190	5000	5690	10	1	605316408	44430	8.84	0.53	12	0.02	830.00	13828.00	7590	20230609	-3.29	5870	20230103	25.04	7590	-3.29	20230609	5870	25.04	20230103	7590	-3.29	20230609	5870	25.04	20230103	0.16	N	006800	5000	33315 억		79318264	N	N	0	N	00	N
32	20231127	100223	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7310	10	2	0.14	413026580	56395	17.66	7350	7360	7290	9490	5110	7300	7323.82	13.10	37295	-958	7466	7382	7336	7252	7206	7360	7230	33316	2190	5000	5690	10	1	605316408	44249	8.81	0.53	12	0.01	830.00	13828.00	7590	20230609	-3.69	5870	20230103	24.53	7590	-3.69	20230609	5870	24.53	20230103	7590	-3.69	20230609	5870	24.53	20230103	0.16	N	006800	5000	33315 억		79318264	N	N	0	N	00	N
33	20231127	090222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7320	20	2	0.27	39891740	5431	1.70	7350	7360	7320	9490	5110	7300	7345.19	13.10	37295	-1098	7466	7382	7336	7252	7206	7360	7230	33316	2190	5000	5690	10	1	605316408	44309	8.82	0.53	12	0.00	830.00	13828.00	7590	20230609	-3.56	5870	20230103	24.70	7590	-3.56	20230609	5870	24.70	20230103	7590	-3.56	20230609	5870	24.70	20230103	0.16	N	006800	5000	33315 억		79318264	N	N	0	N	00	N
34	20231124	160223	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7300	-40	5	-0.54	2341646650	318473	80.88	7360	7420	7290	9540	5140	7340	7352.74	13.10	-899	-7642	7453	7396	7343	7286	7233	7425	7315	33316	2200	5000	5720	10	1	605316408	44188	8.80	0.53	12	0.05	830.00	13828.00	7590	20230609	-3.82	5870	20230103	24.36	7590	-3.82	20230609	5870	24.36	20230103	7590	-3.82	20230609	5870	24.36	20230103	0.16	N	006800	5000	33315 억		79293021	N	N	2	N	00	N
35	20231124	150225	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7290	-50	5	-0.68	1952610210	265174	67.34	7360	7420	7290	9540	5140	7340	7363.51	13.10	-899	10519	7453	7396	7343	7286	7233	7425	7315	33316	2200	5000	5720	10	1	605316408	44128	8.78	0.53	12	0.04	830.00	13828.00	7590	20230609	-3.95	5870	20230103	24.19	7590	-3.95	20230609	5870	24.19	20230103	7590	-3.95	20230609	5870	24.19	20230103	0.16	N	006800	5000	33315 억		79293021	N	N	2	N	00	N
36	20231124	140224	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7320	-20	5	-0.27	1579567760	214208	54.40	7360	7420	7320	9540	5140	7340	7373.99	13.10	-899	20334	7453	7396	7343	7286	7233	7425	7315	33316	2200	5000	5720	10	1	605316408	44309	8.82	0.53	12	0.04	830.00	13828.00	7590	20230609	-3.56	5870	20230103	24.70	7590	-3.56	20230609	5870	24.70	20230103	7590	-3.56	20230609	5870	24.70	20230103	0.16	N	006800	5000	33315 억		79293021	N	N	2	N	00	N
37	20231124	130223	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7360	20	2	0.27	1361208410	184479	46.85	7360	7420	7320	9540	5140	7340	7378.66	13.10	-899	23959	7453	7396	7343	7286	7233	7425	7315	33316	2200	5000	5720	10	1	605316408	44551	8.87	0.53	12	0.03	830.00	13828.00	7590	20230609	-3.03	5870	20230103	25.38	7590	-3.03	20230609	5870	25.38	20230103	7590	-3.03	20230609	5870	25.38	20230103	0.16	N	006800	5000	33315 억		79293021	N	N	2	N	00	N
38	20231124	120225	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7350	10	2	0.14	1137848930	154104	39.13	7360	7420	7320	9540	5140	7340	7383.64	13.10	-899	21129	7453	7396	7343	7286	7233	7425	7315	33316	2200	5000	5720	10	1	605316408	44491	8.86	0.53	12	0.03	830.00	13828.00	7590	20230609	-3.16	5870	20230103	25.21	7590	-3.16	20230609	5870	25.21	20230103	7590	-3.16	20230609	5870	25.21	20230103	0.16	N	006800	5000	33315 억		79293021	N	N	2	N	00	N
39	20231124	110224	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7390	50	2	0.68	722884220	97756	24.82	7360	7420	7320	9540	5140	7340	7394.78	13.10	-899	5222	7453	7396	7343	7286	7233	7425	7315	33316	2200	5000	5720	10	1	605316408	44733	8.90	0.53	12	0.02	830.00	13828.00	7590	20230609	-2.64	5870	20230103	25.89	7590	-2.64	20230609	5870	25.89	20230103	7590	-2.64	20230609	5870	25.89	20230103	0.16	N	006800	5000	33315 억		79293021	N	N	2	N	00	N
40	20231124	100222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7410	70	2	0.95	460669410	62317	15.83	7360	7420	7320	9540	5140	7340	7392.36	13.10	-899	4402	7453	7396	7343	7286	7233	7425	7315	33316	2200	5000	5720	10	1	605316408	44854	8.93	0.54	12	0.01	830.00	13828.00	7590	20230609	-2.37	5870	20230103	26.24	7590	-2.37	20230609	5870	26.24	20230103	7590	-2.37	20230609	5870	26.24	20230103	0.16	N	006800	5000	33315 억		79293021	N	N	2	N	00	N
41	20231124	090223	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7340	0	3	0.00	19404840	2641	0.67	7360	7360	7340	9540	5140	7340	7347.54	13.10	-899	-1818	7453	7396	7343	7286	7233	7425	7315	33316	2200	5000	5720	10	1	605316408	44430	8.84	0.53	12	0.00	830.00	13828.00	7590	20230609	-3.29	5870	20230103	25.04	7590	-3.29	20230609	5870	25.04	20230103	7590	-3.29	20230609	5870	25.04	20230103	0.16	N	006800	5000	33315 억		79293021	N	N	2	N	00	N
42	20231123	160221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7340	-10	5	-0.14	2879241060	392174	117.76	7300	7400	7290	9550	5150	7350	7341.77	13.09	0	83109	7463	7406	7313	7256	7163	7435	7285	33316	2200	5000	5730	10	1	605316408	44430	8.84	0.53	12	0.06	830.00	13828.00	7590	20230609	-3.29	5870	20230103	25.04	7590	-3.29	20230609	5870	25.04	20230103	7590	-3.29	20230609	5870	25.04	20230103	0.16	N	006800	5000	33315 억		79243796	N	N	2	N	00	N
43	20231123	150226	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7320	-30	5	-0.41	2478773890	337616	101.37	7300	7400	7290	9550	5150	7350	7341.99	13.09	0	93723	7463	7406	7313	7256	7163	7435	7285	33316	2200	5000	5730	10	1	605316408	44309	8.82	0.53	12	0.06	830.00	13828.00	7590	20230609	-3.56	5870	20230103	24.70	7590	-3.56	20230609	5870	24.70	20230103	7590	-3.56	20230609	5870	24.70	20230103	0.16	N	006800	5000	33315 억		79243796	N	N	2292	N	00	N
44	20231123	140225	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7310	-40	5	-0.54	1890455650	257222	77.24	7300	7400	7290	9550	5150	7350	7349.51	13.09	0	55847	7463	7406	7313	7256	7163	7435	7285	33316	2200	5000	5730	10	1	605316408	44249	8.81	0.53	12	0.04	830.00	13828.00	7590	20230609	-3.69	5870	20230103	24.53	7590	-3.69	20230609	5870	24.53	20230103	7590	-3.69	20230609	5870	24.53	20230103	0.16	N	006800	5000	33315 억		79243796	N	N	2292	N	00	N
45	20231123	130224	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7340	-10	5	-0.14	1549738290	210617	63.24	7300	7400	7300	9550	5150	7350	7358.09	13.09	0	51213	7463	7406	7313	7256	7163	7435	7285	33316	2200	5000	5730	10	1	605316408	44430	8.84	0.53	12	0.03	830.00	13828.00	7590	20230609	-3.29	5870	20230103	25.04	7590	-3.29	20230609	5870	25.04	20230103	7590	-3.29	20230609	5870	25.04	20230103	0.16	N	006800	5000	33315 억		79243796	N	N	2292	N	00	N
46	20231123	120223	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7360	10	2	0.14	1242486970	168757	50.67	7300	7400	7300	9550	5150	7350	7362.58	13.09	0	51641	7463	7406	7313	7256	7163	7435	7285	33316	2200	5000	5730	10	1	605316408	44551	8.87	0.53	12	0.03	830.00	13828.00	7590	20230609	-3.03	5870	20230103	25.38	7590	-3.03	20230609	5870	25.38	20230103	7590	-3.03	20230609	5870	25.38	20230103	0.16	N	006800	5000	33315 억		79243796	N	N	2292	N	00	N
47	20231123	110225	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7380	30	2	0.41	916141140	124531	37.39	7300	7400	7300	9550	5150	7350	7356.73	13.09	0	42619	7463	7406	7313	7256	7163	7435	7285	33316	2200	5000	5730	10	1	605316408	44672	8.89	0.53	12	0.02	830.00	13828.00	7590	20230609	-2.77	5870	20230103	25.72	7590	-2.77	20230609	5870	25.72	20230103	7590	-2.77	20230609	5870	25.72	20230103	0.16	N	006800	5000	33315 억		79243796	N	N	2292	N	00	N
48	20231123	100223	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7330	-20	5	-0.27	401319750	54741	16.44	7300	7360	7300	9550	5150	7350	7331.25	13.09	0	12947	7463	7406	7313	7256	7163	7435	7285	33316	2200	5000	5730	10	1	605316408	44370	8.83	0.53	12	0.01	830.00	13828.00	7590	20230609	-3.43	5870	20230103	24.87	7590	-3.43	20230609	5870	24.87	20230103	7590	-3.43	20230609	5870	24.87	20230103	0.16	N	006800	5000	33315 억		79243796	N	N	2292	N	00	N
49	20231123	090222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7330	-20	5	-0.27	67281410	9206	2.76	7300	7340	7300	9550	5150	7350	7308.43	13.09	0	3778	7463	7406	7313	7256	7163	7435	7285	33316	2200	5000	5730	10	1	605316408	44370	8.83	0.53	12	0.00	830.00	13828.00	7590	20230609	-3.43	5870	20230103	24.87	7590	-3.43	20230609	5870	24.87	20230103	7590	-3.43	20230609	5870	24.87	20230103	0.16	N	006800	5000	33315 억		79243796	N	N	2292	N	00	N
50	20231122	160217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7350	30	2	0.41	2431272150	332987	87.70	7260	7370	7220	9510	5130	7320	7301.40	13.09	0	32042	7420	7370	7340	7290	7260	7355	7275	33316	2190	5000	5700	10	1	605316408	44491	8.86	0.53	12	0.06	830.00	13828.00	7590	20230609	-3.16	5870	20230103	25.21	7590	-3.16	20230609	5870	25.21	20230103	7590	-3.16	20230609	5870	25.21	20230103	0.16	N	006800	5000	33315 억		79206886	N	N	2292	N	00	N
51	20231122	150222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7310	-10	5	-0.14	2261017650	309740	81.58	7260	7370	7220	9510	5130	7320	7299.72	13.09	0	29224	7420	7370	7340	7290	7260	7355	7275	33316	2190	5000	5700	10	1	605316408	44249	8.81	0.53	12	0.05	830.00	13828.00	7590	20230609	-3.69	5870	20230103	24.53	7590	-3.69	20230609	5870	24.53	20230103	7590	-3.69	20230609	5870	24.53	20230103	0.16	N	006800	5000	33315 억		79206886	N	N	8799	N	00	N
52	20231122	140218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7350	30	2	0.41	1867937120	256245	67.49	7260	7350	7220	9510	5130	7320	7289.65	13.09	0	36943	7420	7370	7340	7290	7260	7355	7275	33316	2190	5000	5700	10	1	605316408	44491	8.86	0.53	12	0.04	830.00	13828.00	7590	20230609	-3.16	5870	20230103	25.21	7590	-3.16	20230609	5870	25.21	20230103	7590	-3.16	20230609	5870	25.21	20230103	0.16	N	006800	5000	33315 억		79206886	N	N	8799	N	00	N
53	20231122	130228	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7320	0	3	0.00	1374191110	188827	49.73	7260	7340	7220	9510	5130	7320	7277.50	13.09	0	6384	7420	7370	7340	7290	7260	7355	7275	33316	2190	5000	5700	10	1	605316408	44309	8.82	0.53	12	0.03	830.00	13828.00	7590	20230609	-3.56	5870	20230103	24.70	7590	-3.56	20230609	5870	24.70	20230103	7590	-3.56	20230609	5870	24.70	20230103	0.16	N	006800	5000	33315 억		79206886	N	N	8799	N	00	N
54	20231122	120225	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7290	-30	5	-0.41	1115681300	153456	40.42	7260	7320	7220	9510	5130	7320	7270.35	13.09	0	9214	7420	7370	7340	7290	7260	7355	7275	33316	2190	5000	5700	10	1	605316408	44128	8.78	0.53	12	0.03	830.00	13828.00	7590	20230609	-3.95	5870	20230103	24.19	7590	-3.95	20230609	5870	24.19	20230103	7590	-3.95	20230609	5870	24.19	20230103	0.16	N	006800	5000	33315 억		79206886	N	N	8799	N	00	N
55	20231122	110231	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7280	-40	5	-0.55	791651550	109020	28.71	7260	7310	7220	9510	5130	7320	7261.50	13.09	0	1580	7420	7370	7340	7290	7260	7355	7275	33316	2190	5000	5700	10	1	605316408	44067	8.77	0.53	12	0.02	830.00	13828.00	7590	20230609	-4.08	5870	20230103	24.02	7590	-4.08	20230609	5870	24.02	20230103	7590	-4.08	20230609	5870	24.02	20230103	0.16	N	006800	5000	33315 억		79206886	N	N	8799	N	00	N
56	20231122	100227	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7270	-50	5	-0.68	560962090	77359	20.37	7260	7290	7220	9510	5130	7320	7251.37	13.09	0	-1870	7420	7370	7340	7290	7260	7355	7275	33316	2190	5000	5700	10	1	605316408	44007	8.76	0.53	12	0.01	830.00	13828.00	7590	20230609	-4.22	5870	20230103	23.85	7590	-4.22	20230609	5870	23.85	20230103	7590	-4.22	20230609	5870	23.85	20230103	0.16	N	006800	5000	33315 억		79206886	N	N	8799	N	00	N
57	20231122	090219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7260	-60	5	-0.82	87689120	12083	3.18	7260	7260	7240	9510	5130	7320	7256.98	13.09	0	-5766	7420	7370	7340	7290	7260	7355	7275	33316	2190	5000	5700	10	1	605316408	43946	8.75	0.53	12	0.00	830.00	13828.00	7590	20230609	-4.35	5870	20230103	23.68	7590	-4.35	20230609	5870	23.68	20230103	7590	-4.35	20230609	5870	23.68	20230103	0.16	N	006800	5000	33315 억		79206886	N	N	8799	N	00	N
58	20231121	160221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7320	20	2	0.27	2762705830	376178	69.39	7370	7390	7310	9490	5110	7300	7344.18	13.08	0	15659	7466	7382	7336	7252	7206	7360	7230	33316	2190	5000	5690	10	1	605316408	44309	8.82	0.53	12	0.06	830.00	13828.00	7590	20230609	-3.56	5870	20230103	24.70	7590	-3.56	20230609	5870	24.70	20230103	7590	-3.56	20230609	5870	24.70	20230103	0.17	N	006800	5000	33315 억		79200644	N	N	8609	N	00	N
59	20231121	150220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7330	30	2	0.41	2177181280	296263	54.65	7370	7390	7310	9490	5110	7300	7348.81	13.08	0	-18766	7466	7382	7336	7252	7206	7360	7230	33316	2190	5000	5690	10	1	605316408	44370	8.83	0.53	12	0.05	830.00	13828.00	7590	20230609	-3.43	5870	20230103	24.87	7590	-3.43	20230609	5870	24.87	20230103	7590	-3.43	20230609	5870	24.87	20230103	0.17	N	006800	5000	33315 억		79200644	N	N	0	N	00	N
60	20231121	140217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7340	40	2	0.55	1801976130	245035	45.20	7370	7390	7310	9490	5110	7300	7353.95	13.08	0	-24246	7466	7382	7336	7252	7206	7360	7230	33316	2190	5000	5690	10	1	605316408	44430	8.84	0.53	12	0.04	830.00	13828.00	7590	20230609	-3.29	5870	20230103	25.04	7590	-3.29	20230609	5870	25.04	20230103	7590	-3.29	20230609	5870	25.04	20230103	0.17	N	006800	5000	33315 억		79200644	N	N	0	N	00	N
61	20231121	130219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7340	40	2	0.55	1475323380	200515	36.99	7370	7390	7320	9490	5110	7300	7357.67	13.08	0	-21714	7466	7382	7336	7252	7206	7360	7230	33316	2190	5000	5690	10	1	605316408	44430	8.84	0.53	12	0.03	830.00	13828.00	7590	20230609	-3.29	5870	20230103	25.04	7590	-3.29	20230609	5870	25.04	20230103	7590	-3.29	20230609	5870	25.04	20230103	0.17	N	006800	5000	33315 억		79200644	N	N	0	N	00	N
62	20231121	120218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7330	30	2	0.41	1166734560	158538	29.24	7370	7390	7320	9490	5110	7300	7359.34	13.08	0	-12681	7466	7382	7336	7252	7206	7360	7230	33316	2190	5000	5690	10	1	605316408	44370	8.83	0.53	12	0.03	830.00	13828.00	7590	20230609	-3.43	5870	20230103	24.87	7590	-3.43	20230609	5870	24.87	20230103	7590	-3.43	20230609	5870	24.87	20230103	0.17	N	006800	5000	33315 억		79200644	N	N	0	N	00	N
63	20231121	110217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7370	70	2	0.96	868339920	117940	21.75	7370	7390	7320	9490	5110	7300	7362.56	13.08	0	-13328	7466	7382	7336	7252	7206	7360	7230	33316	2190	5000	5690	10	1	605316408	44612	8.88	0.53	12	0.02	830.00	13828.00	7590	20230609	-2.90	5870	20230103	25.55	7590	-2.90	20230609	5870	25.55	20230103	7590	-2.90	20230609	5870	25.55	20230103	0.17	N	006800	5000	33315 억		79200644	N	N	0	N	00	N
64	20231121	100215	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7370	70	2	0.96	462832170	62874	11.60	7370	7390	7320	9490	5110	7300	7361.26	13.08	0	6326	7466	7382	7336	7252	7206	7360	7230	33316	2190	5000	5690	10	1	605316408	44612	8.88	0.53	12	0.01	830.00	13828.00	7590	20230609	-2.90	5870	20230103	25.55	7590	-2.90	20230609	5870	25.55	20230103	7590	-2.90	20230609	5870	25.55	20230103	0.17	N	006800	5000	33315 억		79200644	N	N	0	N	00	N
65	20231121	090215	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7370	70	2	0.96	55011490	7474	1.38	7370	7370	7320	9490	5110	7300	7360.38	13.08	0	1433	7466	7382	7336	7252	7206	7360	7230	33316	2190	5000	5690	10	1	605316408	44612	8.88	0.53	12	0.00	830.00	13828.00	7590	20230609	-2.90	5870	20230103	25.55	7590	-2.90	20230609	5870	25.55	20230103	7590	-2.90	20230609	5870	25.55	20230103	0.17	N	006800	5000	33315 억		79200644	N	N	0	N	00	N
66	20231120	160216	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7300	-70	5	-0.95	3947860490	539039	159.91	7370	7420	7290	9580	5160	7370	7323.92	13.08	0	80041	7570	7470	7400	7300	7230	7435	7265	33316	2210	5000	5740	10	1	605316408	44188	8.80	0.53	12	0.09	830.00	13828.00	7590	20230609	-3.82	5870	20230103	24.36	7590	-3.82	20230609	5870	24.36	20230103	7590	-3.82	20230609	5870	24.36	20230103	0.18	N	006800	5000	33315 억		79150290	N	N	0	N	00	N
67	20231120	150217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7360	-10	5	-0.14	2487892040	339228	100.64	7370	7420	7290	9580	5160	7370	7333.98	13.08	0	51278	7570	7470	7400	7300	7230	7435	7265	33316	2210	5000	5740	10	1	605316408	44551	8.87	0.53	12	0.06	830.00	13828.00	7590	20230609	-3.03	5870	20230103	25.38	7590	-3.03	20230609	5870	25.38	20230103	7590	-3.03	20230609	5870	25.38	20230103	0.18	N	006800	5000	33315 억		79150290	N	N	0	N	00	N
68	20231120	140217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7360	-10	5	-0.14	2105732860	287333	85.24	7370	7420	7290	9580	5160	7370	7328.55	13.08	0	53340	7570	7470	7400	7300	7230	7435	7265	33316	2210	5000	5740	10	1	605316408	44551	8.87	0.53	12	0.05	830.00	13828.00	7590	20230609	-3.03	5870	20230103	25.38	7590	-3.03	20230609	5870	25.38	20230103	7590	-3.03	20230609	5870	25.38	20230103	0.18	N	006800	5000	33315 억		79150290	N	N	0	N	00	N
69	20231120	130216	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7340	-30	5	-0.41	1731126750	236315	70.11	7370	7420	7290	9580	5160	7370	7325.51	13.08	0	42278	7570	7470	7400	7300	7230	7435	7265	33316	2210	5000	5740	10	1	605316408	44430	8.84	0.53	12	0.04	830.00	13828.00	7590	20230609	-3.29	5870	20230103	25.04	7590	-3.29	20230609	5870	25.04	20230103	7590	-3.29	20230609	5870	25.04	20230103	0.18	N	006800	5000	33315 억		79150290	N	N	0	N	00	N
70	20231120	120216	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7320	-50	5	-0.68	1357675930	185363	54.99	7370	7420	7290	9580	5160	7370	7324.42	13.08	0	19926	7570	7470	7400	7300	7230	7435	7265	33316	2210	5000	5740	10	1	605316408	44309	8.82	0.53	12	0.03	830.00	13828.00	7590	20230609	-3.56	5870	20230103	24.70	7590	-3.56	20230609	5870	24.70	20230103	7590	-3.56	20230609	5870	24.70	20230103	0.18	N	006800	5000	33315 억		79150290	N	N	0	N	00	N
71	20231120	110216	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7310	-60	5	-0.81	1002910890	136890	40.61	7370	7420	7290	9580	5160	7370	7326.40	13.08	0	12516	7570	7470	7400	7300	7230	7435	7265	33316	2210	5000	5740	10	1	605316408	44249	8.81	0.53	12	0.02	830.00	13828.00	7590	20230609	-3.69	5870	20230103	24.53	7590	-3.69	20230609	5870	24.53	20230103	7590	-3.69	20230609	5870	24.53	20230103	0.18	N	006800	5000	33315 억		79150290	N	N	0	N	00	N
72	20231120	100216	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7330	-40	5	-0.54	554922890	75693	22.46	7370	7420	7290	9580	5160	7370	7331.23	13.08	0	7769	7570	7470	7400	7300	7230	7435	7265	33316	2210	5000	5740	10	1	605316408	44370	8.83	0.53	12	0.01	830.00	13828.00	7590	20230609	-3.43	5870	20230103	24.87	7590	-3.43	20230609	5870	24.87	20230103	7590	-3.43	20230609	5870	24.87	20230103	0.18	N	006800	5000	33315 억		79150290	N	N	0	N	00	N
73	20231120	090216	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7360	-10	5	-0.14	18909850	2566	0.76	7370	7370	7360	9580	5160	7370	7369.39	13.08	0	545	7570	7470	7400	7300	7230	7435	7265	33316	2210	5000	5740	10	1	605316408	44551	8.87	0.53	12	0.00	830.00	13828.00	7590	20230609	-3.03	5870	20230103	25.38	7590	-3.03	20230609	5870	25.38	20230103	7590	-3.03	20230609	5870	25.38	20230103	0.18	N	006800	5000	33315 억		79150290	N	N	0	N	00	N
74	20231117	160219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7370	-110	5	-1.47	2481653820	336927	66.27	7490	7500	7330	9720	5240	7480	7365.55	13.08	16164	-26365	7620	7550	7480	7410	7340	7515	7375	33316	2240	5000	5830	10	1	605316408	44612	8.88	0.53	12	0.06	830.00	13828.00	7590	20230609	-2.90	5870	20230103	25.55	7590	-2.90	20230609	5870	25.55	20230103	7590	-2.90	20230609	5870	25.55	20230103	0.20	N	006800	5000	33315 억		79181928	N	N	9	N	00	N
75	20231117	150221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7360	-120	5	-1.60	2206371100	299556	58.92	7490	7500	7330	9720	5240	7480	7365.47	13.08	16164	-37990	7620	7550	7480	7410	7340	7515	7375	33316	2240	5000	5830	10	1	605316408	44551	8.87	0.53	12	0.05	830.00	13828.00	7590	20230609	-3.03	5870	20230103	25.38	7590	-3.03	20230609	5870	25.38	20230103	7590	-3.03	20230609	5870	25.38	20230103	0.20	N	006800	5000	33315 억		79181928	N	N	9	N	00	N
76	20231117	140221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7360	-120	5	-1.60	1899883730	257933	50.73	7490	7500	7330	9720	5240	7480	7365.80	13.08	16164	-37122	7620	7550	7480	7410	7340	7515	7375	33316	2240	5000	5830	10	1	605316408	44551	8.87	0.53	12	0.04	830.00	13828.00	7590	20230609	-3.03	5870	20230103	25.38	7590	-3.03	20230609	5870	25.38	20230103	7590	-3.03	20230609	5870	25.38	20230103	0.20	N	006800	5000	33315 억		79181928	N	N	9	N	00	N
77	20231117	130220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7370	-110	5	-1.47	1658450340	225187	44.29	7490	7500	7330	9720	5240	7480	7364.77	13.08	16164	-29576	7620	7550	7480	7410	7340	7515	7375	33316	2240	5000	5830	10	1	605316408	44612	8.88	0.53	12	0.04	830.00	13828.00	7590	20230609	-2.90	5870	20230103	25.55	7590	-2.90	20230609	5870	25.55	20230103	7590	-2.90	20230609	5870	25.55	20230103	0.20	N	006800	5000	33315 억		79181928	N	N	9	N	00	N
78	20231117	120220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7340	-140	5	-1.87	1384584550	188022	36.98	7490	7500	7330	9720	5240	7480	7363.95	13.08	16164	-32483	7620	7550	7480	7410	7340	7515	7375	33316	2240	5000	5830	10	1	605316408	44430	8.84	0.53	12	0.03	830.00	13828.00	7590	20230609	-3.29	5870	20230103	25.04	7590	-3.29	20230609	5870	25.04	20230103	7590	-3.29	20230609	5870	25.04	20230103	0.20	N	006800	5000	33315 억		79181928	N	N	9	N	00	N
79	20231117	110220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7360	-120	5	-1.60	1061766360	144122	28.35	7490	7500	7330	9720	5240	7480	7367.14	13.08	16164	-39157	7620	7550	7480	7410	7340	7515	7375	33316	2240	5000	5830	10	1	605316408	44551	8.87	0.53	12	0.02	830.00	13828.00	7590	20230609	-3.03	5870	20230103	25.38	7590	-3.03	20230609	5870	25.38	20230103	7590	-3.03	20230609	5870	25.38	20230103	0.20	N	006800	5000	33315 억		79181928	N	N	9	N	00	N
80	20231117	100221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7380	-100	5	-1.34	735474960	99784	19.63	7490	7500	7330	9720	5240	7480	7370.67	13.08	16164	-37552	7620	7550	7480	7410	7340	7515	7375	33316	2240	5000	5830	10	1	605316408	44672	8.89	0.53	12	0.02	830.00	13828.00	7590	20230609	-2.77	5870	20230103	25.72	7590	-2.77	20230609	5870	25.72	20230103	7590	-2.77	20230609	5870	25.72	20230103	0.20	N	006800	5000	33315 억		79181928	N	N	9	N	00	N
81	20231117	090220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7450	-30	5	-0.40	44361350	5928	1.17	7490	7500	7440	9720	5240	7480	7483.36	13.08	16164	-3323	7620	7550	7480	7410	7340	7515	7375	33316	2240	5000	5830	10	1	605316408	45096	8.98	0.54	12	0.00	830.00	13828.00	7590	20230609	-1.84	5870	20230103	26.92	7590	-1.84	20230609	5870	26.92	20230103	7590	-1.84	20230609	5870	26.92	20230103	0.20	N	006800	5000	33315 억		79181928	N	N	9	N	00	N
82	20231116	160219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7480	-40	5	-0.53	3089393160	413589	54.04	7540	7550	7410	9770	5270	7520	7469.72	13.06	0	56947	7620	7570	7510	7460	7400	7540	7430	33316	2250	5000	5860	10	1	605316408	45278	9.01	0.54	12	0.07	830.00	13828.00	7590	20230609	-1.45	5870	20230103	27.43	7590	-1.45	20230609	5870	27.43	20230103	7590	-1.45	20230609	5870	27.43	20230103	0.20	N	006800	5000	33315 억		79054431	N	N	0	N	00	N
83	20231116	150220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7480	-40	5	-0.53	2732097260	365759	47.79	7540	7550	7410	9770	5270	7520	7469.67	13.06	0	40543	7620	7570	7510	7460	7400	7540	7430	33316	2250	5000	5860	10	1	605316408	45278	9.01	0.54	12	0.06	830.00	13828.00	7590	20230609	-1.45	5870	20230103	27.43	7590	-1.45	20230609	5870	27.43	20230103	7590	-1.45	20230609	5870	27.43	20230103	0.20	N	006800	5000	33315 억		79054431	N	N	0	N	00	N
84	20231116	140218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7460	-60	5	-0.80	2249706390	301246	39.36	7540	7550	7410	9770	5270	7520	7468.00	13.06	0	26180	7620	7570	7510	7460	7400	7540	7430	33316	2250	5000	5860	10	1	605316408	45157	8.99	0.54	12	0.05	830.00	13828.00	7590	20230609	-1.71	5870	20230103	27.09	7590	-1.71	20230609	5870	27.09	20230103	7590	-1.71	20230609	5870	27.09	20230103	0.20	N	006800	5000	33315 억		79054431	N	N	0	N	00	N
85	20231116	130219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7480	-40	5	-0.53	1716288520	229884	30.03	7540	7550	7410	9770	5270	7520	7465.89	13.06	0	840	7620	7570	7510	7460	7400	7540	7430	33316	2250	5000	5860	10	1	605316408	45278	9.01	0.54	12	0.04	830.00	13828.00	7590	20230609	-1.45	5870	20230103	27.43	7590	-1.45	20230609	5870	27.43	20230103	7590	-1.45	20230609	5870	27.43	20230103	0.20	N	006800	5000	33315 억		79054431	N	N	0	N	00	N
86	20231116	120220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7450	-70	5	-0.93	1279662010	171279	22.38	7540	7550	7410	9770	5270	7520	7471.21	13.06	0	-6136	7620	7570	7510	7460	7400	7540	7430	33316	2250	5000	5860	10	1	605316408	45096	8.98	0.54	12	0.03	830.00	13828.00	7590	20230609	-1.84	5870	20230103	26.92	7590	-1.84	20230609	5870	26.92	20230103	7590	-1.84	20230609	5870	26.92	20230103	0.20	N	006800	5000	33315 억		79054431	N	N	0	N	00	N
87	20231116	110218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7430	-90	5	-1.20	859579550	114779	15.00	7540	7550	7430	9770	5270	7520	7489.00	13.06	0	-16507	7620	7570	7510	7460	7400	7540	7430	33316	2250	5000	5860	10	1	605316408	44975	8.95	0.54	12	0.02	830.00	13828.00	7590	20230609	-2.11	5870	20230103	26.58	7590	-2.11	20230609	5870	26.58	20230103	7590	-2.11	20230609	5870	26.58	20230103	0.20	N	006800	5000	33315 억		79054431	N	N	0	N	00	N
88	20231116	100217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7530	10	2	0.13	111783490	14834	1.94	7540	7550	7530	9770	5270	7520	7535.63	13.06	0	2654	7620	7570	7510	7460	7400	7540	7430	33316	2250	5000	5860	10	1	605316408	45580	9.07	0.54	12	0.00	830.00	13828.00	7590	20230609	-0.79	5870	20230103	28.28	7590	-0.79	20230609	5870	28.28	20230103	7590	-0.79	20230609	5870	28.28	20230103	0.20	N	006800	5000	33315 억		79054431	N	N	0	N	00	N
89	20231116	090216	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7520	0	3	0.00	0	0	0.00	0	0	0	9770	5270	7520	0.00	13.06	0	0	7620	7570	7510	7460	7400	7540	7430	33316	2250	5000	5860	10	1	605316408	45520	9.06	0.54	12	0.00	830.00	13828.00	7590	20230609	-0.92	5870	20230103	28.11	7590	-0.92	20230609	5870	28.11	20230103	7590	-0.92	20230609	5870	28.11	20230103	0.20	N	006800	5000	33315 억		79054431	N	N	0	N	00	N
90	20231115	160210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7520	100	2	1.35	5721966130	762565	162.56	7530	7560	7450	9640	5200	7420	7503.56	13.05	0	153582	7540	7480	7430	7370	7320	7455	7345	33316	2220	5000	5780	10	1	605316408	45520	9.06	0.54	12	0.13	830.00	13828.00	7590	20230609	-0.92	5870	20230103	28.11	7590	-0.92	20230609	5870	28.11	20230103	7590	-0.92	20230609	5870	28.11	20230103	0.20	N	006800	5000	33315 억		78987279	N	N	372	N	00	N
91	20231115	150221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7510	90	2	1.21	5044108640	672374	143.33	7530	7560	7450	9640	5200	7420	7501.94	13.05	0	98092	7540	7480	7430	7370	7320	7455	7345	33316	2220	5000	5780	10	1	605316408	45459	9.05	0.54	12	0.11	830.00	13828.00	7590	20230609	-1.05	5870	20230103	27.94	7590	-1.05	20230609	5870	27.94	20230103	7590	-1.05	20230609	5870	27.94	20230103	0.20	N	006800	5000	33315 억		78987279	N	N	372	N	00	N
92	20231115	140222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7490	70	2	0.94	4236044180	564577	120.35	7530	7560	7450	9640	5200	7420	7503.04	13.05	0	53883	7540	7480	7430	7370	7320	7455	7345	33316	2220	5000	5780	10	1	605316408	45338	9.02	0.54	12	0.09	830.00	13828.00	7590	20230609	-1.32	5870	20230103	27.60	7590	-1.32	20230609	5870	27.60	20230103	7590	-1.32	20230609	5870	27.60	20230103	0.20	N	006800	5000	33315 억		78987279	N	N	372	N	00	N
93	20231115	130222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7480	60	2	0.81	3396159330	452458	96.45	7530	7560	7450	9640	5200	7420	7506.02	13.05	0	-8352	7540	7480	7430	7370	7320	7455	7345	33316	2220	5000	5780	10	1	605316408	45278	9.01	0.54	12	0.07	830.00	13828.00	7590	20230609	-1.45	5870	20230103	27.43	7590	-1.45	20230609	5870	27.43	20230103	7590	-1.45	20230609	5870	27.43	20230103	0.20	N	006800	5000	33315 억		78987279	N	N	372	N	00	N
94	20231115	120223	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7500	80	2	1.08	2905378570	386937	82.49	7530	7560	7450	9640	5200	7420	7508.66	13.05	0	-6564	7540	7480	7430	7370	7320	7455	7345	33316	2220	5000	5780	10	1	605316408	45399	9.04	0.54	12	0.06	830.00	13828.00	7590	20230609	-1.19	5870	20230103	27.77	7590	-1.19	20230609	5870	27.77	20230103	7590	-1.19	20230609	5870	27.77	20230103	0.20	N	006800	5000	33315 억		78987279	N	N	372	N	00	N
95	20231115	110224	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7510	90	2	1.21	2306091660	306923	65.43	7530	7560	7470	9640	5200	7420	7513.58	13.05	0	484	7540	7480	7430	7370	7320	7455	7345	33316	2220	5000	5780	10	1	605316408	45459	9.05	0.54	12	0.05	830.00	13828.00	7590	20230609	-1.05	5870	20230103	27.94	7590	-1.05	20230609	5870	27.94	20230103	7590	-1.05	20230609	5870	27.94	20230103	0.20	N	006800	5000	33315 억		78987279	N	N	372	N	00	N
96	20231115	100221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7500	80	2	1.08	1613561090	214730	45.78	7530	7560	7470	9640	5200	7420	7514.37	13.05	0	-18147	7540	7480	7430	7370	7320	7455	7345	33316	2220	5000	5780	10	1	605316408	45399	9.04	0.54	12	0.04	830.00	13828.00	7590	20230609	-1.19	5870	20230103	27.77	7590	-1.19	20230609	5870	27.77	20230103	7590	-1.19	20230609	5870	27.77	20230103	0.20	N	006800	5000	33315 억		78987279	N	N	372	N	00	N
97	20231115	090220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7550	130	2	1.75	327319490	43410	9.25	7530	7560	7520	9640	5200	7420	7540.19	13.05	0	4410	7540	7480	7430	7370	7320	7455	7345	33316	2220	5000	5780	10	1	605316408	45701	9.10	0.55	12	0.01	830.00	13828.00	7590	20230609	-0.53	5870	20230103	28.62	7590	-0.53	20230609	5870	28.62	20230103	7590	-0.53	20230609	5870	28.62	20230103	0.20	N	006800	5000	33315 억		78987279	N	N	372	N	00	N
98	20231114	160220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7420	50	2	0.68	3483244470	468618	92.02	7460	7490	7380	9580	5160	7370	7433.03	13.06	-449	-35152	7523	7446	7393	7316	7263	7420	7290	33316	2210	5000	5740	10	1	605316408	44914	8.94	0.54	12	0.08	830.00	13828.00	7590	20230609	-2.24	5870	20230103	26.41	7590	-2.24	20230609	5870	26.41	20230103	7590	-2.24	20230609	5870	26.41	20230103	0.19	N	006800	5000	33315 억		79060907	N	N	372	N	00	N
99	20231114	150219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7440	70	2	0.95	2966557000	399072	78.36	7460	7490	7380	9580	5160	7370	7433.64	13.06	-449	-18742	7523	7446	7393	7316	7263	7420	7290	33316	2210	5000	5740	10	1	605316408	45036	8.96	0.54	12	0.07	830.00	13828.00	7590	20230609	-1.98	5870	20230103	26.75	7590	-1.98	20230609	5870	26.75	20230103	7590	-1.98	20230609	5870	26.75	20230103	0.19	N	006800	5000	33315 억		79060907	N	N	132	N	00	N
100	20231114	140219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7450	80	2	1.09	2544220800	342322	67.22	7460	7490	7380	9580	5160	7370	7432.24	13.06	-449	-7031	7523	7446	7393	7316	7263	7420	7290	33316	2210	5000	5740	10	1	605316408	45096	8.98	0.54	12	0.06	830.00	13828.00	7590	20230609	-1.84	5870	20230103	26.92	7590	-1.84	20230609	5870	26.92	20230103	7590	-1.84	20230609	5870	26.92	20230103	0.19	N	006800	5000	33315 억		79060907	N	N	132	N	00	N
101	20231114	130220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7430	60	2	0.81	2075911320	279311	54.84	7460	7490	7380	9580	5160	7370	7432.26	13.06	-449	322	7523	7446	7393	7316	7263	7420	7290	33316	2210	5000	5740	10	1	605316408	44975	8.95	0.54	12	0.05	830.00	13828.00	7590	20230609	-2.11	5870	20230103	26.58	7590	-2.11	20230609	5870	26.58	20230103	7590	-2.11	20230609	5870	26.58	20230103	0.19	N	006800	5000	33315 억		79060907	N	N	132	N	00	N
102	20231114	120218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7420	50	2	0.68	1719950810	231306	45.42	7460	7490	7400	9580	5160	7370	7435.82	13.06	-449	15307	7523	7446	7393	7316	7263	7420	7290	33316	2210	5000	5740	10	1	605316408	44914	8.94	0.54	12	0.04	830.00	13828.00	7590	20230609	-2.24	5870	20230103	26.41	7590	-2.24	20230609	5870	26.41	20230103	7590	-2.24	20230609	5870	26.41	20230103	0.19	N	006800	5000	33315 억		79060907	N	N	132	N	00	N
103	20231114	110221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7420	50	2	0.68	1289054870	173246	34.02	7460	7490	7400	9580	5160	7370	7440.60	13.06	-449	-3158	7523	7446	7393	7316	7263	7420	7290	33316	2210	5000	5740	10	1	605316408	44914	8.94	0.54	12	0.03	830.00	13828.00	7590	20230609	-2.24	5870	20230103	26.41	7590	-2.24	20230609	5870	26.41	20230103	7590	-2.24	20230609	5870	26.41	20230103	0.19	N	006800	5000	33315 억		79060907	N	N	132	N	00	N
104	20231114	100219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7400	30	2	0.41	676814450	90768	17.82	7460	7490	7400	9580	5160	7370	7456.53	13.06	-449	6007	7523	7446	7393	7316	7263	7420	7290	33316	2210	5000	5740	10	1	605316408	44793	8.92	0.54	12	0.01	830.00	13828.00	7590	20230609	-2.50	5870	20230103	26.06	7590	-2.50	20230609	5870	26.06	20230103	7590	-2.50	20230609	5870	26.06	20230103	0.19	N	006800	5000	33315 억		79060907	N	N	132	N	00	N
105	20231114	090218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7470	100	2	1.36	120565120	16156	3.17	7460	7470	7450	9580	5160	7370	7462.56	13.06	-449	-313	7523	7446	7393	7316	7263	7420	7290	33316	2210	5000	5740	10	1	605316408	45217	9.00	0.54	12	0.00	830.00	13828.00	7590	20230609	-1.58	5870	20230103	27.26	7590	-1.58	20230609	5870	27.26	20230103	7590	-1.58	20230609	5870	27.26	20230103	0.19	N	006800	5000	33315 억		79060907	N	N	132	N	00	N
106	20231113	160217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7370	20	2	0.27	3771274670	509113	61.60	7420	7470	7340	9550	5150	7350	7407.55	13.05	0	89057	7570	7460	7380	7270	7190	7420	7230	33316	2200	5000	5730	10	1	605316408	44612	8.88	0.53	12	0.08	830.00	13828.00	7590	20230609	-2.90	5870	20230103	25.55	7590	-2.90	20230609	5870	25.55	20230103	7590	-2.90	20230609	5870	25.55	20230103	0.20	N	006800	5000	33315 억		78964897	N	N	132	N	00	N
107	20231113	150217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7400	50	2	0.68	3141618450	423740	51.27	7420	7470	7340	9550	5150	7350	7414.02	13.05	0	84246	7570	7460	7380	7270	7190	7420	7230	33316	2200	5000	5730	10	1	605316408	44793	8.92	0.54	12	0.07	830.00	13828.00	7590	20230609	-2.50	5870	20230103	26.06	7590	-2.50	20230609	5870	26.06	20230103	7590	-2.50	20230609	5870	26.06	20230103	0.20	N	006800	5000	33315 억		78964897	N	N	4	N	00	N
108	20231113	140216	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7390	40	2	0.54	2708026420	365082	44.17	7420	7470	7340	9550	5150	7350	7417.58	13.05	0	88539	7570	7460	7380	7270	7190	7420	7230	33316	2200	5000	5730	10	1	605316408	44733	8.90	0.53	12	0.06	830.00	13828.00	7590	20230609	-2.64	5870	20230103	25.89	7590	-2.64	20230609	5870	25.89	20230103	7590	-2.64	20230609	5870	25.89	20230103	0.20	N	006800	5000	33315 억		78964897	N	N	4	N	00	N
109	20231113	130215	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7390	40	2	0.54	2371866440	319580	38.67	7420	7470	7340	9550	5150	7350	7421.82	13.05	0	100843	7570	7460	7380	7270	7190	7420	7230	33316	2200	5000	5730	10	1	605316408	44733	8.90	0.53	12	0.05	830.00	13828.00	7590	20230609	-2.64	5870	20230103	25.89	7590	-2.64	20230609	5870	25.89	20230103	7590	-2.64	20230609	5870	25.89	20230103	0.20	N	006800	5000	33315 억		78964897	N	N	4	N	00	N
110	20231113	120216	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7380	30	2	0.41	2042226820	274822	33.25	7420	7470	7360	9550	5150	7350	7431.09	13.05	0	103626	7570	7460	7380	7270	7190	7420	7230	33316	2200	5000	5730	10	1	605316408	44672	8.89	0.53	12	0.05	830.00	13828.00	7590	20230609	-2.77	5870	20230103	25.72	7590	-2.77	20230609	5870	25.72	20230103	7590	-2.77	20230609	5870	25.72	20230103	0.20	N	006800	5000	33315 억		78964897	N	N	4	N	00	N
111	20231113	110214	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7420	70	2	0.95	1608495250	216171	26.16	7420	7470	7400	9550	5150	7350	7440.85	13.05	0	105415	7570	7460	7380	7270	7190	7420	7230	33316	2200	5000	5730	10	1	605316408	44914	8.94	0.54	12	0.04	830.00	13828.00	7590	20230609	-2.24	5870	20230103	26.41	7590	-2.24	20230609	5870	26.41	20230103	7590	-2.24	20230609	5870	26.41	20230103	0.20	N	006800	5000	33315 억		78964897	N	N	4	N	00	N
112	20231113	100216	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7440	90	2	1.22	1188535660	159618	19.31	7420	7470	7400	9550	5150	7350	7446.13	13.05	0	89754	7570	7460	7380	7270	7190	7420	7230	33316	2200	5000	5730	10	1	605316408	45036	8.96	0.54	12	0.03	830.00	13828.00	7590	20230609	-1.98	5870	20230103	26.75	7590	-1.98	20230609	5870	26.75	20230103	7590	-1.98	20230609	5870	26.75	20230103	0.20	N	006800	5000	33315 억		78964897	N	N	4	N	00	N
113	20231113	090216	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7440	90	2	1.22	121240260	16311	1.97	7420	7470	7400	9550	5150	7350	7433.04	13.05	0	5948	7570	7460	7380	7270	7190	7420	7230	33316	2200	5000	5730	10	1	605316408	45036	8.96	0.54	12	0.00	830.00	13828.00	7590	20230609	-1.98	5870	20230103	26.75	7590	-1.98	20230609	5870	26.75	20230103	7590	-1.98	20230609	5870	26.75	20230103	0.20	N	006800	5000	33315 억		78964897	N	N	4	N	00	N
114	20231110	160217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7350	-150	5	-2.00	6104400870	826263	117.80	7480	7490	7300	9750	5250	7500	7387.99	13.05	0	28894	7626	7562	7436	7372	7246	7595	7405	33316	2250	5000	5850	10	1	605316408	44491	8.86	0.53	12	0.14	830.00	13828.00	7590	20230609	-3.16	5870	20230103	25.21	7590	-3.16	20230609	5870	25.21	20230103	7590	-3.16	20230609	5870	25.21	20230103	0.19	N	006800	5000	33315 억		78973632	N	N	4	N	00	N
115	20231110	150219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7350	-150	5	-2.00	5784037000	782628	111.57	7480	7490	7300	9750	5250	7500	7390.53	13.05	0	6772	7626	7562	7436	7372	7246	7595	7405	33316	2250	5000	5850	10	1	605316408	44491	8.86	0.53	12	0.13	830.00	13828.00	7590	20230609	-3.16	5870	20230103	25.21	7590	-3.16	20230609	5870	25.21	20230103	7590	-3.16	20230609	5870	25.21	20230103	0.19	N	006800	5000	33315 억		78973632	N	N	0	N	00	N
116	20231110	140218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7370	-130	5	-1.73	5069111440	685593	97.74	7480	7490	7300	9750	5250	7500	7393.76	13.05	0	540	7626	7562	7436	7372	7246	7595	7405	33316	2250	5000	5850	10	1	605316408	44612	8.88	0.53	12	0.11	830.00	13828.00	7590	20230609	-2.90	5870	20230103	25.55	7590	-2.90	20230609	5870	25.55	20230103	7590	-2.90	20230609	5870	25.55	20230103	0.19	N	006800	5000	33315 억		78973632	N	N	0	N	00	N
117	20231110	130220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7360	-140	5	-1.87	4557022460	616142	87.84	7480	7490	7300	9750	5250	7500	7396.06	13.05	0	1028	7626	7562	7436	7372	7246	7595	7405	33316	2250	5000	5850	10	1	605316408	44551	8.87	0.53	12	0.10	830.00	13828.00	7590	20230609	-3.03	5870	20230103	25.38	7590	-3.03	20230609	5870	25.38	20230103	7590	-3.03	20230609	5870	25.38	20230103	0.19	N	006800	5000	33315 억		78973632	N	N	0	N	00	N
118	20231110	120217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7350	-150	5	-2.00	3567863820	481349	68.62	7480	7490	7340	9750	5250	7500	7412.22	13.05	0	-9994	7626	7562	7436	7372	7246	7595	7405	33316	2250	5000	5850	10	1	605316408	44491	8.86	0.53	12	0.08	830.00	13828.00	7590	20230609	-3.16	5870	20230103	25.21	7590	-3.16	20230609	5870	25.21	20230103	7590	-3.16	20230609	5870	25.21	20230103	0.19	N	006800	5000	33315 억		78973632	N	N	0	N	00	N
119	20231110	110217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7410	-90	5	-1.20	2273777850	306008	43.63	7480	7490	7370	9750	5250	7500	7430.45	13.05	0	23099	7626	7562	7436	7372	7246	7595	7405	33316	2250	5000	5850	10	1	605316408	44854	8.93	0.54	12	0.05	830.00	13828.00	7590	20230609	-2.37	5870	20230103	26.24	7590	-2.37	20230609	5870	26.24	20230103	7590	-2.37	20230609	5870	26.24	20230103	0.19	N	006800	5000	33315 억		78973632	N	N	0	N	00	N
120	20231110	100218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7410	-90	5	-1.20	1509347870	203322	28.99	7480	7490	7370	9750	5250	7500	7423.43	13.05	0	4368	7626	7562	7436	7372	7246	7595	7405	33316	2250	5000	5850	10	1	605316408	44854	8.93	0.54	12	0.03	830.00	13828.00	7590	20230609	-2.37	5870	20230103	26.24	7590	-2.37	20230609	5870	26.24	20230103	7590	-2.37	20230609	5870	26.24	20230103	0.19	N	006800	5000	33315 억		78973632	N	N	0	N	00	N
121	20231110	090215	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7450	-50	5	-0.67	165804410	22214	3.17	7480	7480	7410	9750	5250	7500	7463.94	13.05	0	-3583	7626	7562	7436	7372	7246	7595	7405	33316	2250	5000	5850	10	1	605316408	45096	8.98	0.54	12	0.00	830.00	13828.00	7590	20230609	-1.84	5870	20230103	26.92	7590	-1.84	20230609	5870	26.92	20230103	7590	-1.84	20230609	5870	26.92	20230103	0.19	N	006800	5000	33315 억		78973632	N	N	0	N	00	N
122	20231109	160213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7500	80	2	1.08	5232188970	700799	98.08	7410	7500	7310	9640	5200	7420	7466.02	12.99	0	-22589	7680	7550	7440	7310	7200	7495	7255	33316	2220	5000	5780	10	1	605316408	45399	9.04	0.54	12	0.12	830.00	13828.00	7590	20230609	-1.19	5870	20230103	27.77	7590	-1.19	20230609	5870	27.77	20230103	7590	-1.19	20230609	5870	27.77	20230103	0.19	N	006800	5000	33315 억		78642119	N	N	1339	N	00	N
123	20231109	150215	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7480	60	2	0.81	2956350060	397250	55.59	7410	7490	7310	9640	5200	7420	7442.04	12.99	0	63817	7680	7550	7440	7310	7200	7495	7255	33316	2220	5000	5780	10	1	605316408	45278	9.01	0.54	12	0.07	830.00	13828.00	7590	20230609	-1.45	5870	20230103	27.43	7590	-1.45	20230609	5870	27.43	20230103	7590	-1.45	20230609	5870	27.43	20230103	0.19	N	006800	5000	33315 억		78642119	N	N	1339	N	00	N
124	20231109	140213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7430	10	2	0.13	2017329310	271186	37.95	7410	7490	7310	9640	5200	7420	7438.91	12.99	0	41414	7680	7550	7440	7310	7200	7495	7255	33316	2220	5000	5780	10	1	605316408	44975	8.95	0.54	12	0.04	830.00	13828.00	7590	20230609	-2.11	5870	20230103	26.58	7590	-2.11	20230609	5870	26.58	20230103	7590	-2.11	20230609	5870	26.58	20230103	0.19	N	006800	5000	33315 억		78642119	N	N	1339	N	00	N
125	20231109	130214	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7420	0	3	0.00	1746196420	234704	32.85	7410	7490	7310	9640	5200	7420	7439.99	12.99	0	39334	7680	7550	7440	7310	7200	7495	7255	33316	2220	5000	5780	10	1	605316408	44914	8.94	0.54	12	0.04	830.00	13828.00	7590	20230609	-2.24	5870	20230103	26.41	7590	-2.24	20230609	5870	26.41	20230103	7590	-2.24	20230609	5870	26.41	20230103	0.19	N	006800	5000	33315 억		78642119	N	N	1339	N	00	N
126	20231109	120214	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7420	0	3	0.00	1527796790	205315	28.73	7410	7490	7310	9640	5200	7420	7441.23	12.99	0	41241	7680	7550	7440	7310	7200	7495	7255	33316	2220	5000	5780	10	1	605316408	44914	8.94	0.54	12	0.03	830.00	13828.00	7590	20230609	-2.24	5870	20230103	26.41	7590	-2.24	20230609	5870	26.41	20230103	7590	-2.24	20230609	5870	26.41	20230103	0.19	N	006800	5000	33315 억		78642119	N	N	1339	N	00	N
127	20231109	110214	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7450	30	2	0.40	1250195230	167986	23.51	7410	7490	7310	9640	5200	7420	7442.26	12.99	0	43130	7680	7550	7440	7310	7200	7495	7255	33316	2220	5000	5780	10	1	605316408	45096	8.98	0.54	12	0.03	830.00	13828.00	7590	20230609	-1.84	5870	20230103	26.92	7590	-1.84	20230609	5870	26.92	20230103	7590	-1.84	20230609	5870	26.92	20230103	0.19	N	006800	5000	33315 억		78642119	N	N	1339	N	00	N
128	20231109	100213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7430	10	2	0.13	759746280	102086	14.29	7410	7490	7310	9640	5200	7420	7442.22	12.99	0	15609	7680	7550	7440	7310	7200	7495	7255	33316	2220	5000	5780	10	1	605316408	44975	8.95	0.54	12	0.02	830.00	13828.00	7590	20230609	-2.11	5870	20230103	26.58	7590	-2.11	20230609	5870	26.58	20230103	7590	-2.11	20230609	5870	26.58	20230103	0.19	N	006800	5000	33315 억		78642119	N	N	1339	N	00	N
129	20231109	090213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7450	30	2	0.40	54578050	7352	1.03	7410	7460	7410	9640	5200	7420	7423.57	12.99	0	2277	7680	7550	7440	7310	7200	7495	7255	33316	2220	5000	5780	10	1	605316408	45096	8.98	0.54	12	0.00	830.00	13828.00	7590	20230609	-1.84	5870	20230103	26.92	7590	-1.84	20230609	5870	26.92	20230103	7590	-1.84	20230609	5870	26.92	20230103	0.19	N	006800	5000	33315 억		78642119	N	N	1339	N	00	N
130	20231108	160213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7420	-60	5	-0.80	5314789210	713924	83.69	7480	7570	7330	9720	5240	7480	7444.48	12.97	0	135970	7666	7572	7456	7362	7246	7515	7305	33316	2240	5000	5830	10	1	605316408	44914	8.94	0.54	12	0.12	830.00	13828.00	7590	20230609	-2.24	5870	20230103	26.41	7590	-2.24	20230609	5870	26.41	20230103	7590	-2.24	20230609	5870	26.41	20230103	0.17	N	006800	5000	33315 억		78494314	N	N	1339	N	00	N
131	20231108	150214	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7420	-60	5	-0.80	4965157000	666801	78.17	7480	7570	7330	9720	5240	7480	7446.24	12.97	0	129315	7666	7572	7456	7362	7246	7515	7305	33316	2240	5000	5830	10	1	605316408	44914	8.94	0.54	12	0.11	830.00	13828.00	7590	20230609	-2.24	5870	20230103	26.41	7590	-2.24	20230609	5870	26.41	20230103	7590	-2.24	20230609	5870	26.41	20230103	0.17	N	006800	5000	33315 억		78494314	N	N	3618	N	00	N
132	20231108	140212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7440	-40	5	-0.53	4550995650	611096	71.64	7480	7570	7330	9720	5240	7480	7447.27	12.97	0	120455	7666	7572	7456	7362	7246	7515	7305	33316	2240	5000	5830	10	1	605316408	45036	8.96	0.54	12	0.10	830.00	13828.00	7590	20230609	-1.98	5870	20230103	26.75	7590	-1.98	20230609	5870	26.75	20230103	7590	-1.98	20230609	5870	26.75	20230103	0.17	N	006800	5000	33315 억		78494314	N	N	3618	N	00	N
133	20231108	130213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7360	-120	5	-1.60	3654085620	489632	57.40	7480	7570	7350	9720	5240	7480	7462.92	12.97	0	84906	7666	7572	7456	7362	7246	7515	7305	33316	2240	5000	5830	10	1	605316408	44551	8.87	0.53	12	0.08	830.00	13828.00	7590	20230609	-3.03	5870	20230103	25.38	7590	-3.03	20230609	5870	25.38	20230103	7590	-3.03	20230609	5870	25.38	20230103	0.17	N	006800	5000	33315 억		78494314	N	N	3618	N	00	N
134	20231108	120214	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7380	-100	5	-1.34	3196090690	427487	50.11	7480	7570	7370	9720	5240	7480	7476.46	12.97	0	74127	7666	7572	7456	7362	7246	7515	7305	33316	2240	5000	5830	10	1	605316408	44672	8.89	0.53	12	0.07	830.00	13828.00	7590	20230609	-2.77	5870	20230103	25.72	7590	-2.77	20230609	5870	25.72	20230103	7590	-2.77	20230609	5870	25.72	20230103	0.17	N	006800	5000	33315 억		78494314	N	N	3618	N	00	N
135	20231108	110213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7390	-90	5	-1.20	2707204710	361410	42.37	7480	7570	7390	9720	5240	7480	7490.67	12.97	0	66132	7666	7572	7456	7362	7246	7515	7305	33316	2240	5000	5830	10	1	605316408	44733	8.90	0.53	12	0.06	830.00	13828.00	7590	20230609	-2.64	5870	20230103	25.89	7590	-2.64	20230609	5870	25.89	20230103	7590	-2.64	20230609	5870	25.89	20230103	0.17	N	006800	5000	33315 억		78494314	N	N	3618	N	00	N
136	20231108	100212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7400	-80	5	-1.07	2256582530	300608	35.24	7480	7570	7390	9720	5240	7480	7506.73	12.97	0	56185	7666	7572	7456	7362	7246	7515	7305	33316	2240	5000	5830	10	1	605316408	44793	8.92	0.54	12	0.05	830.00	13828.00	7590	20230609	-2.50	5870	20230103	26.06	7590	-2.50	20230609	5870	26.06	20230103	7590	-2.50	20230609	5870	26.06	20230103	0.17	N	006800	5000	33315 억		78494314	N	N	3618	N	00	N
137	20231108	090213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7520	40	2	0.53	382541820	51045	5.98	7480	7530	7480	9720	5240	7480	7494.21	12.97	0	11610	7666	7572	7456	7362	7246	7515	7305	33316	2240	5000	5830	10	1	605316408	45520	9.06	0.54	12	0.01	830.00	13828.00	7590	20230609	-0.92	5870	20230103	28.11	7590	-0.92	20230609	5870	28.11	20230103	7590	-0.92	20230609	5870	28.11	20230103	0.17	N	006800	5000	33315 억		78494314	N	N	3618	N	00	N
138	20231107	160213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7480	-70	5	-0.93	6339503350	852504	33.87	7550	7550	7340	9810	5290	7550	7436.33	12.92	0	265236	7916	7732	7366	7182	6816	7825	7275	33316	2260	5000	5880	10	1	605316408	45278	9.01	0.54	12	0.14	830.00	13828.00	7590	20230609	-1.45	5870	20230103	27.43	7590	-1.45	20230609	5870	27.43	20230103	7590	-1.45	20230609	5870	27.43	20230103	0.17	N	006800	5000	33315 억		78233954	N	N	3618	N	00	N
139	20231107	150213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7420	-130	5	-1.72	5571753050	749543	29.78	7550	7550	7340	9810	5290	7550	7433.53	12.92	0	223957	7916	7732	7366	7182	6816	7825	7275	33316	2260	5000	5880	10	1	605316408	44914	8.94	0.54	12	0.12	830.00	13828.00	7590	20230609	-2.24	5870	20230103	26.41	7590	-2.24	20230609	5870	26.41	20230103	7590	-2.24	20230609	5870	26.41	20230103	0.17	N	006800	5000	33315 억		78233954	N	N	9321	N	00	N
140	20231107	140214	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7410	-140	5	-1.85	4856876480	653203	25.95	7550	7550	7340	9810	5290	7550	7435.48	12.92	0	174901	7916	7732	7366	7182	6816	7825	7275	33316	2260	5000	5880	10	1	605316408	44854	8.93	0.54	12	0.11	830.00	13828.00	7590	20230609	-2.37	5870	20230103	26.24	7590	-2.37	20230609	5870	26.24	20230103	7590	-2.37	20230609	5870	26.24	20230103	0.17	N	006800	5000	33315 억		78233954	N	N	9321	N	00	N
141	20231107	130213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7390	-160	5	-2.12	4360241250	586108	23.29	7550	7550	7340	9810	5290	7550	7439.31	12.92	0	150387	7916	7732	7366	7182	6816	7825	7275	33316	2260	5000	5880	10	1	605316408	44733	8.90	0.53	12	0.10	830.00	13828.00	7590	20230609	-2.64	5870	20230103	25.89	7590	-2.64	20230609	5870	25.89	20230103	7590	-2.64	20230609	5870	25.89	20230103	0.17	N	006800	5000	33315 억		78233954	N	N	9321	N	00	N
142	20231107	120213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7410	-140	5	-1.85	3713931090	498510	19.81	7550	7550	7380	9810	5290	7550	7450.06	12.92	0	127007	7916	7732	7366	7182	6816	7825	7275	33316	2260	5000	5880	10	1	605316408	44854	8.93	0.54	12	0.08	830.00	13828.00	7590	20230609	-2.37	5870	20230103	26.24	7590	-2.37	20230609	5870	26.24	20230103	7590	-2.37	20230609	5870	26.24	20230103	0.17	N	006800	5000	33315 억		78233954	N	N	9321	N	00	N
143	20231107	110213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7420	-130	5	-1.72	3379483370	453462	18.02	7550	7550	7380	9810	5290	7550	7452.63	12.92	0	118570	7916	7732	7366	7182	6816	7825	7275	33316	2260	5000	5880	10	1	605316408	44914	8.94	0.54	12	0.07	830.00	13828.00	7590	20230609	-2.24	5870	20230103	26.41	7590	-2.24	20230609	5870	26.41	20230103	7590	-2.24	20230609	5870	26.41	20230103	0.17	N	006800	5000	33315 억		78233954	N	N	9321	N	00	N
144	20231107	100214	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7450	-100	5	-1.32	2293085350	307491	12.22	7550	7550	7380	9810	5290	7550	7457.40	12.92	0	81972	7916	7732	7366	7182	6816	7825	7275	33316	2260	5000	5880	10	1	605316408	45096	8.98	0.54	12	0.05	830.00	13828.00	7590	20230609	-1.84	5870	20230103	26.92	7590	-1.84	20230609	5870	26.92	20230103	7590	-1.84	20230609	5870	26.92	20230103	0.17	N	006800	5000	33315 억		78233954	N	N	9321	N	00	N
145	20231107	090210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7450	-100	5	-1.32	484448500	64431	2.56	7550	7550	7450	9810	5290	7550	7518.87	12.92	0	-12027	7916	7732	7366	7182	6816	7825	7275	33316	2260	5000	5880	10	1	605316408	45096	8.98	0.54	12	0.01	830.00	13828.00	7590	20230609	-1.84	5870	20230103	26.92	7590	-1.84	20230609	5870	26.92	20230103	7590	-1.84	20230609	5870	26.92	20230103	0.17	N	006800	5000	33315 억		78233954	N	N	9321	N	00	N
146	20231106	160209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7550	610	2	8.79	18526452430	2514106	327.77	7040	7550	7000	9020	4860	6940	7368.89	12.84	0	488863	7086	7012	6906	6832	6726	7050	6870	33316	2080	5000	5410	10	1	605316408	45701	9.10	0.55	12	0.42	830.00	13828.00	7590	20230609	-0.53	5870	20230103	28.62	7590	-0.53	20230609	5870	28.62	20230103	7590	-0.53	20230609	5870	28.62	20230103	0.17	Y	006800	5000	33315 억		77730115	N	N	9321	N	00	N
147	20231106	150210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7490	550	2	7.93	16118769110	2194309	286.08	7040	7520	7000	9020	4860	6940	7345.72	12.84	0	332279	7086	7012	6906	6832	6726	7050	6870	33316	2080	5000	5410	10	1	605316408	45338	9.02	0.54	12	0.36	830.00	13828.00	7590	20230609	-1.32	5870	20230103	27.60	7590	-1.32	20230609	5870	27.60	20230103	7590	-1.32	20230609	5870	27.60	20230103	0.17	Y	006800	5000	33315 억		77730115	N	N	112330	N	00	N
148	20231106	140209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7490	550	2	7.93	12385849170	1694830	220.96	7040	7500	7000	9020	4860	6940	7308.02	12.84	0	263558	7086	7012	6906	6832	6726	7050	6870	33316	2080	5000	5410	10	1	605316408	45338	9.02	0.54	12	0.28	830.00	13828.00	7590	20230609	-1.32	5870	20230103	27.60	7590	-1.32	20230609	5870	27.60	20230103	7590	-1.32	20230609	5870	27.60	20230103	0.17	Y	006800	5000	33315 억		77730115	N	N	112330	N	00	N
149	20231106	130210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7440	500	2	7.20	10011464890	1377365	179.57	7040	7480	7000	9020	4860	6940	7268.56	12.84	0	155417	7086	7012	6906	6832	6726	7050	6870	33316	2080	5000	5410	10	1	605316408	45036	8.96	0.54	12	0.23	830.00	13828.00	7590	20230609	-1.98	5870	20230103	26.75	7590	-1.98	20230609	5870	26.75	20230103	7590	-1.98	20230609	5870	26.75	20230103	0.17	Y	006800	5000	33315 억		77730115	N	N	112330	N	00	N
150	20231106	120210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7450	510	2	7.35	8312165100	1148787	149.77	7040	7480	7000	9020	4860	6940	7235.60	12.84	0	108457	7086	7012	6906	6832	6726	7050	6870	33316	2080	5000	5410	10	1	605316408	45096	8.98	0.54	12	0.19	830.00	13828.00	7590	20230609	-1.84	5870	20230103	26.92	7590	-1.84	20230609	5870	26.92	20230103	7590	-1.84	20230609	5870	26.92	20230103	0.17	Y	006800	5000	33315 억		77730115	N	N	112330	N	00	N
151	20231106	110211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7210	270	2	3.89	3920054860	550272	71.74	7040	7220	7000	9020	4860	6940	7123.85	12.84	0	69702	7086	7012	6906	6832	6726	7050	6870	33316	2080	5000	5410	10	1	605316408	43643	8.69	0.52	12	0.09	830.00	13828.00	7590	20230609	-5.01	5870	20230103	22.83	7590	-5.01	20230609	5870	22.83	20230103	7590	-5.01	20230609	5870	22.83	20230103	0.17	Y	006800	5000	33315 억		77730115	N	N	112330	N	00	N
152	20231106	100203	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7120	180	2	2.59	2051643290	289447	37.74	7040	7130	7000	9020	4860	6940	7088.15	12.84	0	55895	7086	7012	6906	6832	6726	7050	6870	33316	2080	5000	5410	10	1	605316408	43099	8.58	0.51	12	0.05	830.00	13828.00	7590	20230609	-6.19	5870	20230103	21.29	7590	-6.19	20230609	5870	21.29	20230103	7590	-6.19	20230609	5870	21.29	20230103	0.17	Y	006800	5000	33315 억		77730115	N	N	112330	N	00	N
153	20231106	090211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7010	70	2	1.01	187935300	26713	3.48	7040	7060	7000	9020	4860	6940	7035.35	12.84	0	363	7086	7012	6906	6832	6726	7050	6870	33316	2080	5000	5410	10	1	605316408	42433	8.45	0.51	12	0.00	830.00	13828.00	7590	20230609	-7.64	5870	20230103	19.42	7590	-7.64	20230609	5870	19.42	20230103	7590	-7.64	20230609	5870	19.42	20230103	0.17	Y	006800	5000	33315 억		77730115	N	N	112330	N	00	N
154	20231103	160207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	6940	160	2	2.36	5301406600	766213	79.02	6840	6980	6800	8810	4750	6780	6918.95	12.83	0	6252	6946	6862	6806	6722	6666	6835	6695	33316	2030	5000	5280	10	1	605316408	42009	8.36	0.50	12	0.13	830.00	13828.00	7590	20230609	-8.56	5870	20230103	18.23	7590	-8.56	20230609	5870	18.23	20230103	7590	-8.56	20230609	5870	18.23	20230103	0.17	Y	006800	5000	33315 억		77682168	N	N	112330	N	00	N
155	20231103	150209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	6960	180	2	2.65	4842235580	700090	72.20	6840	6980	6800	8810	4750	6780	6916.59	12.83	0	-18749	6946	6862	6806	6722	6666	6835	6695	33316	2030	5000	5280	10	1	605316408	42130	8.39	0.50	12	0.12	830.00	13828.00	7590	20230609	-8.30	5870	20230103	18.57	7590	-8.30	20230609	5870	18.57	20230103	7590	-8.30	20230609	5870	18.57	20230103	0.17	Y	006800	5000	33315 억		77682168	N	N	249920	N	00	N
156	20231103	140208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	6970	190	2	2.80	4132124430	598132	61.69	6840	6970	6800	8810	4750	6780	6908.38	12.83	0	6629	6946	6862	6806	6722	6666	6835	6695	33316	2030	5000	5280	10	1	605316408	42191	8.40	0.50	12	0.10	830.00	13828.00	7590	20230609	-8.17	5870	20230103	18.74	7590	-8.17	20230609	5870	18.74	20230103	7590	-8.17	20230609	5870	18.74	20230103	0.17	Y	006800	5000	33315 억		77682168	N	N	249920	N	00	N
157	20231103	130208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	6930	150	2	2.21	3493339250	506284	52.21	6840	6950	6800	8810	4750	6780	6899.96	12.83	0	19487	6946	6862	6806	6722	6666	6835	6695	33316	2030	5000	5280	10	1	605316408	41948	8.35	0.50	12	0.08	830.00	13828.00	7590	20230609	-8.70	5870	20230103	18.06	7590	-8.70	20230609	5870	18.06	20230103	7590	-8.70	20230609	5870	18.06	20230103	0.17	Y	006800	5000	33315 억		77682168	N	N	249920	N	00	N
158	20231103	120208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	6920	140	2	2.06	2794316610	405431	41.81	6840	6930	6800	8810	4750	6780	6892.21	12.83	0	31217	6946	6862	6806	6722	6666	6835	6695	33316	2030	5000	5280	10	1	605316408	41888	8.34	0.50	12	0.07	830.00	13828.00	7590	20230609	-8.83	5870	20230103	17.89	7590	-8.83	20230609	5870	17.89	20230103	7590	-8.83	20230609	5870	17.89	20230103	0.17	Y	006800	5000	33315 억		77682168	N	N	249920	N	00	N
159	20231103	110209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	6900	120	2	1.77	2220172340	322337	33.24	6840	6920	6800	8810	4750	6780	6887.74	12.83	0	54632	6946	6862	6806	6722	6666	6835	6695	33316	2030	5000	5280	10	1	605316408	41767	8.31	0.50	12	0.05	830.00	13828.00	7590	20230609	-9.09	5870	20230103	17.55	7590	-9.09	20230609	5870	17.55	20230103	7590	-9.09	20230609	5870	17.55	20230103	0.17	Y	006800	5000	33315 억		77682168	N	N	249920	N	00	N
160	20231103	100208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	6900	120	2	1.77	1521597940	221065	22.80	6840	6920	6800	8810	4750	6780	6883.03	12.83	0	62792	6946	6862	6806	6722	6666	6835	6695	33316	2030	5000	5280	10	1	605316408	41767	8.31	0.50	12	0.04	830.00	13828.00	7590	20230609	-9.09	5870	20230103	17.55	7590	-9.09	20230609	5870	17.55	20230103	7590	-9.09	20230609	5870	17.55	20230103	0.17	Y	006800	5000	33315 억		77682168	N	N	249920	N	00	N
161	20231103	090208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	6830	50	2	0.74	73817430	10799	1.11	6840	6850	6800	8810	4750	6780	6835.58	12.83	0	-662	6946	6862	6806	6722	6666	6835	6695	33316	2030	5000	5280	10	1	605316408	41343	8.23	0.49	12	0.00	830.00	13828.00	7590	20230609	-10.01	5870	20230103	16.35	7590	-10.01	20230609	5870	16.35	20230103	7590	-10.01	20230609	5870	16.35	20230103	0.17	Y	006800	5000	33315 억		77682168	N	N	249920	N	00	N
162	20231102	160207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	6780	-20	5	-0.29	6596667870	969604	94.69	6850	6890	6750	8840	4760	6800	6803.47	12.89	0	-189805	6953	6876	6773	6696	6593	6915	6735	33316	2040	5000	5300	10	1	605316408	41040	8.17	0.49	12	0.16	830.00	13828.00	7590	20230609	-10.67	5870	20230103	15.50	7590	-10.67	20230609	5870	15.50	20230103	7590	-10.67	20230609	5870	15.50	20230103	0.18	Y	006800	5000	33315 억		78007191	N	N	249920	N	00	N
163	20231102	150209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	6790	-10	5	-0.15	5704824850	838105	81.85	6850	6890	6750	8840	4760	6800	6806.81	12.89	0	-215285	6953	6876	6773	6696	6593	6915	6735	33316	2040	5000	5300	10	1	605316408	41101	8.18	0.49	12	0.14	830.00	13828.00	7590	20230609	-10.54	5870	20230103	15.67	7590	-10.54	20230609	5870	15.67	20230103	7590	-10.54	20230609	5870	15.67	20230103	0.18	Y	006800	5000	33315 억		78007191	N	N	196490	N	00	N
164	20231102	140207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	6820	20	2	0.29	5113513500	751284	73.37	6850	6890	6750	8840	4760	6800	6806.37	12.89	0	-182764	6953	6876	6773	6696	6593	6915	6735	33316	2040	5000	5300	10	1	605316408	41283	8.22	0.49	12	0.12	830.00	13828.00	7590	20230609	-10.14	5870	20230103	16.18	7590	-10.14	20230609	5870	16.18	20230103	7590	-10.14	20230609	5870	16.18	20230103	0.18	Y	006800	5000	33315 억		78007191	N	N	196490	N	00	N
165	20231102	130208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	6810	10	2	0.15	4583489900	673567	65.78	6850	6890	6750	8840	4760	6800	6804.80	12.89	0	-152539	6953	6876	6773	6696	6593	6915	6735	33316	2040	5000	5300	10	1	605316408	41222	8.20	0.49	12	0.11	830.00	13828.00	7590	20230609	-10.28	5870	20230103	16.01	7590	-10.28	20230609	5870	16.01	20230103	7590	-10.28	20230609	5870	16.01	20230103	0.18	Y	006800	5000	33315 억		78007191	N	N	196490	N	00	N
166	20231102	120206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	6810	10	2	0.15	4019798870	590846	57.70	6850	6890	6750	8840	4760	6800	6803.46	12.89	0	-119604	6953	6876	6773	6696	6593	6915	6735	33316	2040	5000	5300	10	1	605316408	41222	8.20	0.49	12	0.10	830.00	13828.00	7590	20230609	-10.28	5870	20230103	16.01	7590	-10.28	20230609	5870	16.01	20230103	7590	-10.28	20230609	5870	16.01	20230103	0.18	Y	006800	5000	33315 억		78007191	N	N	196490	N	00	N
167	20231102	110204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	6790	-10	5	-0.15	3448603750	506826	49.50	6850	6890	6750	8840	4760	6800	6804.31	12.89	0	-91880	6953	6876	6773	6696	6593	6915	6735	33316	2040	5000	5300	10	1	605316408	41101	8.18	0.49	12	0.08	830.00	13828.00	7590	20230609	-10.54	5870	20230103	15.67	7590	-10.54	20230609	5870	15.67	20230103	7590	-10.54	20230609	5870	15.67	20230103	0.18	Y	006800	5000	33315 억		78007191	N	N	196490	N	00	N
168	20231102	100207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	6780	-20	5	-0.29	2552062780	374795	36.60	6850	6890	6750	8840	4760	6800	6809.22	12.89	0	-61002	6953	6876	6773	6696	6593	6915	6735	33316	2040	5000	5300	10	1	605316408	41040	8.17	0.49	12	0.06	830.00	13828.00	7590	20230609	-10.67	5870	20230103	15.50	7590	-10.67	20230609	5870	15.50	20230103	7590	-10.67	20230609	5870	15.50	20230103	0.18	Y	006800	5000	33315 억		78007191	N	N	196490	N	00	N
169	20231102	090207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	6860	60	2	0.88	109569880	16012	1.56	6850	6860	6820	8840	4760	6800	6842.99	12.89	0	387	6953	6876	6773	6696	6593	6915	6735	33316	2040	5000	5300	10	1	605316408	41525	8.27	0.50	12	0.00	830.00	13828.00	7590	20230609	-9.62	5870	20230103	16.87	7590	-9.62	20230609	5870	16.87	20230103	7590	-9.62	20230609	5870	16.87	20230103	0.18	Y	006800	5000	33315 억		78007191	N	N	196490	N	00	N
170	20231101	160205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	6800	200	2	3.03	6959047230	1023510	118.81	6670	6850	6670	8580	4620	6600	6799.26	12.90	0	-52600	6786	6692	6636	6542	6486	6665	6515	33316	1980	5000	5140	10	1	605316408	41162	8.19	0.49	12	0.17	830.00	13828.00	7590	20230609	-10.41	5870	20230103	15.84	7590	-10.41	20230609	5870	15.84	20230103	7590	-10.41	20230609	5870	15.84	20230103	0.17	Y	006800	5000	33315 억		78062067	N	N	196490	N	00	N
171	20231101	150206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	6790	190	2	2.88	6435202400	946459	109.86	6670	6850	6670	8580	4620	6600	6799.30	12.90	0	-37564	6786	6692	6636	6542	6486	6665	6515	33316	1980	5000	5140	10	1	605316408	41101	8.18	0.49	12	0.16	830.00	13828.00	7590	20230609	-10.54	5870	20230103	15.67	7590	-10.54	20230609	5870	15.67	20230103	7590	-10.54	20230609	5870	15.67	20230103	0.17	Y	006800	5000	33315 억		78062067	N	N	148762	N	00	N
172	20231101	140204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	6800	200	2	3.03	5490235800	807338	93.71	6670	6850	6670	8580	4620	6600	6800.49	12.90	0	9704	6786	6692	6636	6542	6486	6665	6515	33316	1980	5000	5140	10	1	605316408	41162	8.19	0.49	12	0.13	830.00	13828.00	7590	20230609	-10.41	5870	20230103	15.84	7590	-10.41	20230609	5870	15.84	20230103	7590	-10.41	20230609	5870	15.84	20230103	0.17	Y	006800	5000	33315 억		78062067	N	N	148762	N	00	N
173	20231101	130207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	6800	200	2	3.03	4764534980	700657	81.33	6670	6850	6670	8580	4620	6600	6800.18	12.90	0	52824	6786	6692	6636	6542	6486	6665	6515	33316	1980	5000	5140	10	1	605316408	41162	8.19	0.49	12	0.12	830.00	13828.00	7590	20230609	-10.41	5870	20230103	15.84	7590	-10.41	20230609	5870	15.84	20230103	7590	-10.41	20230609	5870	15.84	20230103	0.17	Y	006800	5000	33315 억		78062067	N	N	148762	N	00	N
174	20231101	120209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	6820	220	2	3.33	4039600320	594343	68.99	6670	6850	6670	8580	4620	6600	6796.85	12.90	0	100234	6786	6692	6636	6542	6486	6665	6515	33316	1980	5000	5140	10	1	605316408	41283	8.22	0.49	12	0.10	830.00	13828.00	7590	20230609	-10.14	5870	20230103	16.18	7590	-10.14	20230609	5870	16.18	20230103	7590	-10.14	20230609	5870	16.18	20230103	0.17	Y	006800	5000	33315 억		78062067	N	N	148762	N	00	N
175	20231101	110209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	6800	200	2	3.03	3281306690	483083	56.08	6670	6850	6670	8580	4620	6600	6792.55	12.90	0	130699	6786	6692	6636	6542	6486	6665	6515	33316	1980	5000	5140	10	1	605316408	41162	8.19	0.49	12	0.08	830.00	13828.00	7590	20230609	-10.41	5870	20230103	15.84	7590	-10.41	20230609	5870	15.84	20230103	7590	-10.41	20230609	5870	15.84	20230103	0.17	Y	006800	5000	33315 억		78062067	N	N	148762	N	00	N
176	20231101	100208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	6840	240	2	3.64	2596338620	382427	44.39	6670	6850	6670	8580	4620	6600	6789.26	12.90	0	150974	6786	6692	6636	6542	6486	6665	6515	33316	1980	5000	5140	10	1	605316408	41404	8.24	0.49	12	0.06	830.00	13828.00	7590	20230609	-9.88	5870	20230103	16.52	7590	-9.88	20230609	5870	16.52	20230103	7590	-9.88	20230609	5870	16.52	20230103	0.17	Y	006800	5000	33315 억		78062067	N	N	148762	N	00	N
177	20231101	090208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	6690	90	2	1.36	58792480	8801	1.02	6670	6700	6670	8580	4620	6600	6683.03	12.90	0	-1845	6786	6692	6636	6542	6486	6665	6515	33316	1980	5000	5140	10	1	605316408	40496	8.06	0.48	12	0.00	830.00	13828.00	7590	20230609	-11.86	5870	20230103	13.97	7590	-11.86	20230609	5870	13.97	20230103	7590	-11.86	20230609	5870	13.97	20230103	0.17	Y	006800	5000	33315 억		78062067	N	N	148762	N	00	N