KissMeData/192400/price/prices-20241101.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	20241129	161009	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23100	150	2	0.65	123812600	5395	117.46	22950	23250	22600	29800	16100	22950	22949.51	12.04	0	-1467	23316	23132	22766	22582	22216	23225	22675	36	6850	100	16980	50	1	35562185	8215	6.31	0.73	12	0.02	3659.00	31648.00	25450	20240905	-9.23	15290	20240125	51.08	25450	-9.23	20240905	15290	51.08	20240125	25450	-9.23	20240905	15290	51.08	20240125	0.00	N	192400	100	35 억		4282700	N	N	11	N	00	N
3	20241129	151026	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23050	100	2	0.44	85385950	3718	80.95	22950	23250	22600	29800	16100	22950	22965.56	12.04	0	-435	23316	23132	22766	22582	22216	23225	22675	36	6850	100	16980	50	1	35562185	8197	6.30	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.43	15290	20240125	50.75	25450	-9.43	20240905	15290	50.75	20240125	25450	-9.43	20240905	15290	50.75	20240125	0.00	N	192400	100	35 억		4282700	N	N	0	N	00	N
4	20241129	141029	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23050	100	2	0.44	57460600	2506	54.56	22950	23250	22600	29800	16100	22950	22929.21	12.04	0	-471	23316	23132	22766	22582	22216	23225	22675	36	6850	100	16980	50	1	35562185	8197	6.30	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.43	15290	20240125	50.75	25450	-9.43	20240905	15290	50.75	20240125	25450	-9.43	20240905	15290	50.75	20240125	0.00	N	192400	100	35 억		4282700	N	N	0	N	00	N
5	20241129	131025	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22950	0	3	0.00	50807850	2217	48.27	22950	23250	22600	29800	16100	22950	22917.39	12.04	0	-382	23316	23132	22766	22582	22216	23225	22675	36	6850	100	16980	50	1	35562185	8162	6.27	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.82	15290	20240125	50.10	25450	-9.82	20240905	15290	50.10	20240125	25450	-9.82	20240905	15290	50.10	20240125	0.00	N	192400	100	35 억		4282700	N	N	0	N	00	N
6	20241129	121026	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22950	0	3	0.00	29717350	1301	28.33	22950	23050	22600	29800	16100	22950	22841.93	12.04	0	-516	23316	23132	22766	22582	22216	23225	22675	36	6850	100	16980	50	1	35562185	8162	6.27	0.73	12	0.00	3659.00	31648.00	25450	20240905	-9.82	15290	20240125	50.10	25450	-9.82	20240905	15290	50.10	20240125	25450	-9.82	20240905	15290	50.10	20240125	0.00	N	192400	100	35 억		4282700	N	N	0	N	00	N
7	20241129	111029	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22750	-200	5	-0.87	14502150	636	13.85	22950	23050	22600	29800	16100	22950	22802.12	12.04	0	-286	23316	23132	22766	22582	22216	23225	22675	36	6850	100	16980	50	1	35562185	8090	6.22	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.61	15290	20240125	48.79	25450	-10.61	20240905	15290	48.79	20240125	25450	-10.61	20240905	15290	48.79	20240125	0.00	N	192400	100	35 억		4282700	N	N	0	N	00	N
8	20241129	101022	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22750	-200	5	-0.87	9972100	437	9.51	22950	23050	22750	29800	16100	22950	22819.45	12.04	0	-314	23316	23132	22766	22582	22216	23225	22675	36	6850	100	16980	50	1	35562185	8090	6.22	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.61	15290	20240125	48.79	25450	-10.61	20240905	15290	48.79	20240125	25450	-10.61	20240905	15290	48.79	20240125	0.00	N	192400	100	35 억		4282700	N	N	0	N	00	N
9	20241129	091026	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22850	-100	5	-0.44	1578350	69	1.50	22950	23050	22750	29800	16100	22950	22874.64	12.04	0	-9	23316	23132	22766	22582	22216	23225	22675	36	6850	100	16980	50	1	35562185	8126	6.24	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.22	15290	20240125	49.44	25450	-10.22	20240905	15290	49.44	20240125	25450	-10.22	20240905	15290	49.44	20240125	0.00	N	192400	100	35 억		4282700	N	N	0	N	00	N
10	20241128	161011	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22950	150	2	0.66	104708700	4593	61.36	22900	22950	22400	29600	16000	22800	22797.45	12.04	0	567	23066	22932	22666	22532	22266	23000	22600	36	6800	100	16870	50	1	35562185	8162	6.27	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.82	15290	20240125	50.10	25450	-9.82	20240905	15290	50.10	20240125	25450	-9.82	20240905	15290	50.10	20240125	0.00	N	192400	100	35 억		4283387	N	N	56	N	00	N
11	20241128	151031	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22900	100	2	0.44	96798800	4248	56.75	22900	22950	22400	29600	16000	22800	22786.91	12.04	0	538	23066	22932	22666	22532	22266	23000	22600	36	6800	100	16870	50	1	35562185	8144	6.26	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	0.00	N	192400	100	35 억		4283387	N	N	56	N	00	N
12	20241128	141028	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22800	0	3	0.00	61038600	2682	35.83	22900	22950	22400	29600	16000	22800	22758.61	12.04	0	607	23066	22932	22666	22532	22266	23000	22600	36	6800	100	16870	50	1	35562185	8108	6.23	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	25450	-10.41	20240905	15290	49.12	20240125	25450	-10.41	20240905	15290	49.12	20240125	0.00	N	192400	100	35 억		4283387	N	N	56	N	00	N
13	20241128	131026	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22900	100	2	0.44	48989900	2153	28.76	22900	22950	22400	29600	16000	22800	22754.25	12.04	0	536	23066	22932	22666	22532	22266	23000	22600	36	6800	100	16870	50	1	35562185	8144	6.26	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	0.00	N	192400	100	35 억		4283387	N	N	56	N	00	N
14	20241128	121029	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22900	100	2	0.44	42298050	1860	24.85	22900	22950	22400	29600	16000	22800	22740.89	12.04	0	360	23066	22932	22666	22532	22266	23000	22600	36	6800	100	16870	50	1	35562185	8144	6.26	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	0.00	N	192400	100	35 억		4283387	N	N	56	N	00	N
15	20241128	111032	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22850	50	2	0.22	31669800	1396	18.65	22900	22900	22400	29600	16000	22800	22686.10	12.04	0	179	23066	22932	22666	22532	22266	23000	22600	36	6800	100	16870	50	1	35562185	8126	6.24	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.22	15290	20240125	49.44	25450	-10.22	20240905	15290	49.44	20240125	25450	-10.22	20240905	15290	49.44	20240125	0.00	N	192400	100	35 억		4283387	N	N	56	N	00	N
16	20241128	101028	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22850	50	2	0.22	24366700	1076	14.38	22900	22900	22400	29600	16000	22800	22645.63	12.04	0	-52	23066	22932	22666	22532	22266	23000	22600	36	6800	100	16870	50	1	35562185	8126	6.24	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.22	15290	20240125	49.44	25450	-10.22	20240905	15290	49.44	20240125	25450	-10.22	20240905	15290	49.44	20240125	0.00	N	192400	100	35 억		4283387	N	N	56	N	00	N
17	20241128	091025	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22850	50	2	0.22	7701750	341	4.56	22900	22900	22400	29600	16000	22800	22585.78	12.04	0	-211	23066	22932	22666	22532	22266	23000	22600	36	6800	100	16870	50	1	35562185	8126	6.24	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.22	15290	20240125	49.44	25450	-10.22	20240905	15290	49.44	20240125	25450	-10.22	20240905	15290	49.44	20240125	0.00	N	192400	100	35 억		4283387	N	N	56	N	00	N
18	20241127	161002	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22800	100	2	0.44	168703950	7478	84.38	22550	22800	22400	29500	15900	22700	22559.84	12.04	0	220	23500	23100	22900	22500	22300	23000	22400	36	6800	100	16790	50	1	35562185	8108	6.23	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	25450	-10.41	20240905	15290	49.12	20240125	25450	-10.41	20240905	15290	49.12	20240125	0.00	N	192400	100	35 억		4283355	N	N	56	N	00	N
19	20241127	151021	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22600	-100	5	-0.44	147290150	6537	73.76	22550	22800	22400	29500	15900	22700	22531.77	12.04	0	-189	23500	23100	22900	22500	22300	23000	22400	36	6800	100	16790	50	1	35562185	8037	6.18	0.71	12	0.02	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	25450	-11.20	20240905	15290	47.81	20240125	25450	-11.20	20240905	15290	47.81	20240125	0.00	N	192400	100	35 억		4283355	N	N	24	N	00	N
20	20241127	141017	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22650	-50	5	-0.22	133385400	5922	66.82	22550	22800	22400	29500	15900	22700	22523.71	12.04	0	213	23500	23100	22900	22500	22300	23000	22400	36	6800	100	16790	50	1	35562185	8055	6.19	0.72	12	0.02	3659.00	31648.00	25450	20240905	-11.00	15290	20240125	48.14	25450	-11.00	20240905	15290	48.14	20240125	25450	-11.00	20240905	15290	48.14	20240125	0.00	N	192400	100	35 억		4283355	N	N	24	N	00	N
21	20241127	131013	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22500	-200	5	-0.88	125298950	5564	62.78	22550	22800	22400	29500	15900	22700	22519.58	12.04	0	247	23500	23100	22900	22500	22300	23000	22400	36	6800	100	16790	50	1	35562185	8001	6.15	0.71	12	0.02	3659.00	31648.00	25450	20240905	-11.59	15290	20240125	47.16	25450	-11.59	20240905	15290	47.16	20240125	25450	-11.59	20240905	15290	47.16	20240125	0.00	N	192400	100	35 억		4283355	N	N	24	N	00	N
22	20241127	121023	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22600	-100	5	-0.44	64915400	2877	32.46	22550	22800	22500	29500	15900	22700	22563.57	12.04	0	134	23500	23100	22900	22500	22300	23000	22400	36	6800	100	16790	50	1	35562185	8037	6.18	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	25450	-11.20	20240905	15290	47.81	20240125	25450	-11.20	20240905	15290	47.81	20240125	0.00	N	192400	100	35 억		4283355	N	N	24	N	00	N
23	20241127	111019	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22550	-150	5	-0.66	50522600	2239	25.27	22550	22800	22500	29500	15900	22700	22564.81	12.04	0	45	23500	23100	22900	22500	22300	23000	22400	36	6800	100	16790	50	1	35562185	8019	6.16	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.39	15290	20240125	47.48	25450	-11.39	20240905	15290	47.48	20240125	25450	-11.39	20240905	15290	47.48	20240125	0.00	N	192400	100	35 억		4283355	N	N	24	N	00	N
24	20241127	101019	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22600	-100	5	-0.44	32674400	1447	16.33	22550	22800	22500	29500	15900	22700	22580.79	12.04	0	77	23500	23100	22900	22500	22300	23000	22400	36	6800	100	16790	50	1	35562185	8037	6.18	0.71	12	0.00	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	25450	-11.20	20240905	15290	47.81	20240125	25450	-11.20	20240905	15290	47.81	20240125	0.00	N	192400	100	35 억		4283355	N	N	24	N	00	N
25	20241127	091019	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22550	-150	5	-0.66	16387400	726	8.19	22550	22700	22500	29500	15900	22700	22572.18	12.04	0	127	23500	23100	22900	22500	22300	23000	22400	36	6800	100	16790	50	1	35562185	8019	6.16	0.71	12	0.00	3659.00	31648.00	25450	20240905	-11.39	15290	20240125	47.48	25450	-11.39	20240905	15290	47.48	20240125	25450	-11.39	20240905	15290	47.48	20240125	0.00	N	192400	100	35 억		4283355	N	N	24	N	00	N
26	20241126	161003	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22700	-550	5	-2.37	201979100	8819	156.20	23250	23300	22700	30200	16300	23250	22904.88	12.05	0	-3680	23650	23450	23050	22850	22450	23550	22950	36	6950	100	17200	50	1	35562185	8073	6.20	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	25450	-10.81	20240905	15290	48.46	20240125	25450	-10.81	20240905	15290	48.46	20240125	0.00	N	192400	100	35 억		4286040	N	N	24	N	00	N
27	20241126	151013	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22900	-350	5	-1.51	180846050	7891	139.76	23250	23300	22750	30200	16300	23250	22918.01	12.05	0	-3082	23650	23450	23050	22850	22450	23550	22950	36	6950	100	17200	50	1	35562185	8144	6.26	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	0.00	N	192400	100	35 억		4286040	N	N	1	N	00	N
28	20241126	141013	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22850	-400	5	-1.72	123059300	5359	94.92	23250	23300	22800	30200	16300	23250	22963.11	12.05	0	-1839	23650	23450	23050	22850	22450	23550	22950	36	6950	100	17200	50	1	35562185	8126	6.24	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.22	15290	20240125	49.44	25450	-10.22	20240905	15290	49.44	20240125	25450	-10.22	20240905	15290	49.44	20240125	0.00	N	192400	100	35 억		4286040	N	N	1	N	00	N
29	20241126	131010	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23100	-150	5	-0.65	74915800	3260	57.74	23250	23300	22800	30200	16300	23250	22980.31	12.05	0	-303	23650	23450	23050	22850	22450	23550	22950	36	6950	100	17200	50	1	35562185	8215	6.31	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.23	15290	20240125	51.08	25450	-9.23	20240905	15290	51.08	20240125	25450	-9.23	20240905	15290	51.08	20240125	0.00	N	192400	100	35 억		4286040	N	N	1	N	00	N
30	20241126	121015	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23150	-100	5	-0.43	62824250	2736	48.46	23250	23300	22800	30200	16300	23250	22962.08	12.05	0	-261	23650	23450	23050	22850	22450	23550	22950	36	6950	100	17200	50	1	35562185	8233	6.33	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.04	15290	20240125	51.41	25450	-9.04	20240905	15290	51.41	20240125	25450	-9.04	20240905	15290	51.41	20240125	0.00	N	192400	100	35 억		4286040	N	N	1	N	00	N
31	20241126	111020	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22950	-300	5	-1.29	48895100	2131	37.74	23250	23300	22800	30200	16300	23250	22944.67	12.05	0	-219	23650	23450	23050	22850	22450	23550	22950	36	6950	100	17200	50	1	35562185	8162	6.27	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.82	15290	20240125	50.10	25450	-9.82	20240905	15290	50.10	20240125	25450	-9.82	20240905	15290	50.10	20240125	0.00	N	192400	100	35 억		4286040	N	N	1	N	00	N
32	20241126	101026	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22900	-350	5	-1.51	15532300	675	11.96	23250	23300	22800	30200	16300	23250	23010.81	12.05	0	-30	23650	23450	23050	22850	22450	23550	22950	36	6950	100	17200	50	1	35562185	8144	6.26	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	0.00	N	192400	100	35 억		4286040	N	N	1	N	00	N
33	20241126	091017	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22950	-300	5	-1.29	1339650	58	1.03	23250	23300	22900	30200	16300	23250	23097.41	12.05	0	-18	23650	23450	23050	22850	22450	23550	22950	36	6950	100	17200	50	1	35562185	8162	6.27	0.73	12	0.00	3659.00	31648.00	25450	20240905	-9.82	15290	20240125	50.10	25450	-9.82	20240905	15290	50.10	20240125	25450	-9.82	20240905	15290	50.10	20240125	0.00	N	192400	100	35 억		4286040	N	N	1	N	00	N
34	20241125	160950	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23250	350	2	1.53	130411800	5644	69.98	23050	23250	22650	29750	16050	22900	23106.27	12.06	0	-875	23466	23182	22716	22432	21966	23325	22575	36	6850	100	16940	50	1	35562185	8268	6.35	0.73	12	0.02	3659.00	31648.00	25450	20240905	-8.64	15290	20240125	52.06	25450	-8.64	20240905	15290	52.06	20240125	25450	-8.64	20240905	15290	52.06	20240125	0.00	N	192400	100	35 억		4288903	N	N	1	N	00	N
35	20241125	151011	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23050	150	2	0.66	123012550	5325	66.03	23050	23250	22650	29750	16050	22900	23100.95	12.06	0	-729	23466	23182	22716	22432	21966	23325	22575	36	6850	100	16940	50	1	35562185	8197	6.30	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.43	15290	20240125	50.75	25450	-9.43	20240905	15290	50.75	20240125	25450	-9.43	20240905	15290	50.75	20240125	0.00	N	192400	100	35 억		4288903	N	N	2	N	00	N
36	20241125	141007	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23050	150	2	0.66	93343150	4041	50.11	23050	23200	22650	29750	16050	22900	23099.02	12.06	0	-936	23466	23182	22716	22432	21966	23325	22575	36	6850	100	16940	50	1	35562185	8197	6.30	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.43	15290	20240125	50.75	25450	-9.43	20240905	15290	50.75	20240125	25450	-9.43	20240905	15290	50.75	20240125	0.00	N	192400	100	35 억		4288903	N	N	2	N	00	N
37	20241125	131001	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23150	250	2	1.09	59414500	2574	31.92	23050	23200	22650	29750	16050	22900	23082.56	12.06	0	-998	23466	23182	22716	22432	21966	23325	22575	36	6850	100	16940	50	1	35562185	8233	6.33	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.04	15290	20240125	51.41	25450	-9.04	20240905	15290	51.41	20240125	25450	-9.04	20240905	15290	51.41	20240125	0.00	N	192400	100	35 억		4288903	N	N	2	N	00	N
38	20241125	121011	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23000	100	2	0.44	52297550	2266	28.10	23050	23150	22650	29750	16050	22900	23079.24	12.06	0	-937	23466	23182	22716	22432	21966	23325	22575	36	6850	100	16940	50	1	35562185	8179	6.29	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	0.00	N	192400	100	35 억		4288903	N	N	2	N	00	N
39	20241125	111005	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23150	250	2	1.09	28533000	1238	15.35	23050	23150	22650	29750	16050	22900	23047.66	12.06	0	-236	23466	23182	22716	22432	21966	23325	22575	36	6850	100	16940	50	1	35562185	8233	6.33	0.73	12	0.00	3659.00	31648.00	25450	20240905	-9.04	15290	20240125	51.41	25450	-9.04	20240905	15290	51.41	20240125	25450	-9.04	20240905	15290	51.41	20240125	0.00	N	192400	100	35 억		4288903	N	N	2	N	00	N
40	20241125	100954	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23100	200	2	0.87	15542600	676	8.38	23050	23150	22650	29750	16050	22900	22992.01	12.06	0	-209	23466	23182	22716	22432	21966	23325	22575	36	6850	100	16940	50	1	35562185	8215	6.31	0.73	12	0.00	3659.00	31648.00	25450	20240905	-9.23	15290	20240125	51.08	25450	-9.23	20240905	15290	51.08	20240125	25450	-9.23	20240905	15290	51.08	20240125	0.00	N	192400	100	35 억		4288903	N	N	2	N	00	N
41	20241125	090954	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22950	50	2	0.22	2892250	126	1.56	23050	23050	22650	29750	16050	22900	22954.37	12.06	0	-64	23466	23182	22716	22432	21966	23325	22575	36	6850	100	16940	50	1	35562185	8162	6.27	0.73	12	0.00	3659.00	31648.00	25450	20240905	-9.82	15290	20240125	50.10	25450	-9.82	20240905	15290	50.10	20240125	25450	-9.82	20240905	15290	50.10	20240125	0.00	N	192400	100	35 억		4288903	N	N	2	N	00	N
42	20241122	160900	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22900	300	2	1.33	182482200	8065	91.26	22600	23000	22250	29350	15850	22600	22626.16	12.07	0	-3733	23166	22882	22716	22432	22266	22800	22350	36	6750	100	16720	50	1	35562185	8144	6.26	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	0.00	N	192400	100	35 억		4292387	N	N	2	N	00	N
43	20241122	150914	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22700	100	2	0.44	163619950	7239	81.92	22600	23000	22250	29350	15850	22600	22602.56	12.07	0	-3669	23166	22882	22716	22432	22266	22800	22350	36	6750	100	16720	50	1	35562185	8073	6.20	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	25450	-10.81	20240905	15290	48.46	20240125	25450	-10.81	20240905	15290	48.46	20240125	0.00	N	192400	100	35 억		4292387	N	N	1	N	00	N
44	20241122	140915	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22650	50	2	0.22	145105250	6424	72.69	22600	23000	22250	29350	15850	22600	22587.99	12.07	0	-3174	23166	22882	22716	22432	22266	22800	22350	36	6750	100	16720	50	1	35562185	8055	6.19	0.72	12	0.02	3659.00	31648.00	25450	20240905	-11.00	15290	20240125	48.14	25450	-11.00	20240905	15290	48.14	20240125	25450	-11.00	20240905	15290	48.14	20240125	0.00	N	192400	100	35 억		4292387	N	N	1	N	00	N
45	20241122	130909	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22750	150	2	0.66	121028450	5366	60.72	22600	23000	22250	29350	15850	22600	22554.69	12.07	0	-2167	23166	22882	22716	22432	22266	22800	22350	36	6750	100	16720	50	1	35562185	8090	6.22	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.61	15290	20240125	48.79	25450	-10.61	20240905	15290	48.79	20240125	25450	-10.61	20240905	15290	48.79	20240125	0.00	N	192400	100	35 억		4292387	N	N	1	N	00	N
46	20241122	120916	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22800	200	2	0.88	105606300	4688	53.05	22600	23000	22250	29350	15850	22600	22526.94	12.07	0	-1707	23166	22882	22716	22432	22266	22800	22350	36	6750	100	16720	50	1	35562185	8108	6.23	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	25450	-10.41	20240905	15290	49.12	20240125	25450	-10.41	20240905	15290	49.12	20240125	0.00	N	192400	100	35 억		4292387	N	N	1	N	00	N
47	20241122	110907	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22650	50	2	0.22	85053600	3783	42.81	22600	23000	22250	29350	15850	22600	22483.11	12.07	0	-994	23166	22882	22716	22432	22266	22800	22350	36	6750	100	16720	50	1	35562185	8055	6.19	0.72	12	0.01	3659.00	31648.00	25450	20240905	-11.00	15290	20240125	48.14	25450	-11.00	20240905	15290	48.14	20240125	25450	-11.00	20240905	15290	48.14	20240125	0.00	N	192400	100	35 억		4292387	N	N	1	N	00	N
48	20241122	100925	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22550	-50	5	-0.22	27174200	1204	13.62	22600	23000	22500	29350	15850	22600	22569.93	12.07	0	-585	23166	22882	22716	22432	22266	22800	22350	36	6750	100	16720	50	1	35562185	8019	6.16	0.71	12	0.00	3659.00	31648.00	25450	20240905	-11.39	15290	20240125	47.48	25450	-11.39	20240905	15290	47.48	20240125	25450	-11.39	20240905	15290	47.48	20240125	0.00	N	192400	100	35 억		4292387	N	N	1	N	00	N
49	20241122	090917	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22600	0	3	0.00	5639850	249	2.82	22600	23000	22500	29350	15850	22600	22650.00	12.07	0	-127	23166	22882	22716	22432	22266	22800	22350	36	6750	100	16720	50	1	35562185	8037	6.18	0.71	12	0.00	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	25450	-11.20	20240905	15290	47.81	20240125	25450	-11.20	20240905	15290	47.81	20240125	0.00	N	192400	100	35 억		4292387	N	N	1	N	00	N
50	20241121	160907	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22600	-200	5	-0.88	201143850	8836	50.12	22800	23000	22550	29600	16000	22800	22764.13	12.08	0	-2961	23133	22966	22833	22666	22533	23050	22750	36	6800	100	16870	50	1	35562185	8037	6.18	0.71	12	0.02	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	25450	-11.20	20240905	15290	47.81	20240125	25450	-11.20	20240905	15290	47.81	20240125	0.00	N	192400	100	35 억		4294543	N	N	1	N	00	N
51	20241121	150926	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22650	-150	5	-0.66	190248250	8354	47.39	22800	23000	22550	29600	16000	22800	22773.31	12.08	0	-3024	23133	22966	22833	22666	22533	23050	22750	36	6800	100	16870	50	1	35562185	8055	6.19	0.72	12	0.02	3659.00	31648.00	25450	20240905	-11.00	15290	20240125	48.14	25450	-11.00	20240905	15290	48.14	20240125	25450	-11.00	20240905	15290	48.14	20240125	0.00	N	192400	100	35 억		4294543	N	N	51	N	00	N
52	20241121	140924	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22850	50	2	0.22	60090500	2630	14.92	22800	23000	22650	29600	16000	22800	22848.10	12.08	0	-475	23133	22966	22833	22666	22533	23050	22750	36	6800	100	16870	50	1	35562185	8126	6.24	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.22	15290	20240125	49.44	25450	-10.22	20240905	15290	49.44	20240125	25450	-10.22	20240905	15290	49.44	20240125	0.00	N	192400	100	35 억		4294543	N	N	51	N	00	N
53	20241121	130917	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22950	150	2	0.66	44382700	1943	11.02	22800	23000	22650	29600	16000	22800	22842.36	12.08	0	49	23133	22966	22833	22666	22533	23050	22750	36	6800	100	16870	50	1	35562185	8162	6.27	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.82	15290	20240125	50.10	25450	-9.82	20240905	15290	50.10	20240125	25450	-9.82	20240905	15290	50.10	20240125	0.00	N	192400	100	35 억		4294543	N	N	51	N	00	N
54	20241121	120917	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22950	150	2	0.66	40733950	1784	10.12	22800	23000	22650	29600	16000	22800	22832.93	12.08	0	-89	23133	22966	22833	22666	22533	23050	22750	36	6800	100	16870	50	1	35562185	8162	6.27	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.82	15290	20240125	50.10	25450	-9.82	20240905	15290	50.10	20240125	25450	-9.82	20240905	15290	50.10	20240125	0.00	N	192400	100	35 억		4294543	N	N	51	N	00	N
55	20241121	110920	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22850	50	2	0.22	37549750	1645	9.33	22800	23000	22650	29600	16000	22800	22826.60	12.08	0	-148	23133	22966	22833	22666	22533	23050	22750	36	6800	100	16870	50	1	35562185	8126	6.24	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.22	15290	20240125	49.44	25450	-10.22	20240905	15290	49.44	20240125	25450	-10.22	20240905	15290	49.44	20240125	0.00	N	192400	100	35 억		4294543	N	N	51	N	00	N
56	20241121	100921	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22900	100	2	0.44	28313600	1242	7.05	22800	23000	22650	29600	16000	22800	22796.78	12.08	0	-137	23133	22966	22833	22666	22533	23050	22750	36	6800	100	16870	50	1	35562185	8144	6.26	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	0.00	N	192400	100	35 억		4294543	N	N	51	N	00	N
57	20241121	090921	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22800	0	3	0.00	8411550	369	2.09	22800	22800	22650	29600	16000	22800	22795.53	12.08	0	217	23133	22966	22833	22666	22533	23050	22750	36	6800	100	16870	50	1	35562185	8108	6.23	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	25450	-10.41	20240905	15290	49.12	20240125	25450	-10.41	20240905	15290	49.12	20240125	0.00	N	192400	100	35 억		4294543	N	N	51	N	00	N
58	20241120	160913	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22800	100	2	0.44	403260400	17628	120.50	22700	23000	22700	29500	15900	22700	22876.13	12.07	0	525	23500	23100	22800	22400	22100	23050	22350	36	6800	100	16790	50	1	35562185	8108	6.23	0.72	12	0.05	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	25450	-10.41	20240905	15290	49.12	20240125	25450	-10.41	20240905	15290	49.12	20240125	0.00	N	192400	100	35 억		4293556	N	N	51	N	00	N
59	20241120	150924	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22850	150	2	0.66	387704050	16946	115.84	22700	23000	22700	29500	15900	22700	22878.79	12.07	0	736	23500	23100	22800	22400	22100	23050	22350	36	6800	100	16790	50	1	35562185	8126	6.24	0.72	12	0.05	3659.00	31648.00	25450	20240905	-10.22	15290	20240125	49.44	25450	-10.22	20240905	15290	49.44	20240125	25450	-10.22	20240905	15290	49.44	20240125	0.00	N	192400	100	35 억		4293556	N	N	12	N	00	N
60	20241120	140926	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22900	200	2	0.88	294534650	12873	88.00	22700	23000	22700	29500	15900	22700	22880.03	12.07	0	774	23500	23100	22800	22400	22100	23050	22350	36	6800	100	16790	50	1	35562185	8144	6.26	0.72	12	0.04	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	0.00	N	192400	100	35 억		4293556	N	N	12	N	00	N
61	20241120	130929	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22900	200	2	0.88	155639100	6800	46.48	22700	23000	22700	29500	15900	22700	22888.10	12.07	0	364	23500	23100	22800	22400	22100	23050	22350	36	6800	100	16790	50	1	35562185	8144	6.26	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	0.00	N	192400	100	35 억		4293556	N	N	12	N	00	N
62	20241120	120927	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22900	200	2	0.88	66235900	2893	19.78	22700	23000	22700	29500	15900	22700	22895.23	12.07	0	-185	23500	23100	22800	22400	22100	23050	22350	36	6800	100	16790	50	1	35562185	8144	6.26	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	0.00	N	192400	100	35 억		4293556	N	N	12	N	00	N
63	20241120	110929	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22900	200	2	0.88	58244750	2544	17.39	22700	23000	22700	29500	15900	22700	22894.95	12.07	0	-114	23500	23100	22800	22400	22100	23050	22350	36	6800	100	16790	50	1	35562185	8144	6.26	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	0.00	N	192400	100	35 억		4293556	N	N	12	N	00	N
64	20241120	100926	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22800	100	2	0.44	43536700	1901	12.99	22700	23000	22700	29500	15900	22700	22902.00	12.07	0	150	23500	23100	22800	22400	22100	23050	22350	36	6800	100	16790	50	1	35562185	8108	6.23	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	25450	-10.41	20240905	15290	49.12	20240125	25450	-10.41	20240905	15290	49.12	20240125	0.00	N	192400	100	35 억		4293556	N	N	12	N	00	N
65	20241120	090926	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22900	200	2	0.88	4113600	180	1.23	22700	22900	22700	29500	15900	22700	22853.33	12.07	0	-26	23500	23100	22800	22400	22100	23050	22350	36	6800	100	16790	50	1	35562185	8144	6.26	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	0.00	N	192400	100	35 억		4293556	N	N	12	N	00	N
66	20241119	160836	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22700	0	3	0.00	335433150	14629	115.64	22700	23200	22500	29500	15900	22700	22929.33	12.09	0	-2904	23433	23066	22833	22466	22233	23250	22650	36	6800	100	16790	50	1	35562185	8073	6.20	0.72	12	0.04	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	25450	-10.81	20240905	15290	48.46	20240125	25450	-10.81	20240905	15290	48.46	20240125	0.00	N	192400	100	35 억		4298047	N	N	12	N	00	N
67	20241119	150849	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22800	100	2	0.44	326824650	14250	112.65	22700	23200	22500	29500	15900	22700	22935.06	12.09	0	-2804	23433	23066	22833	22466	22233	23250	22650	36	6800	100	16790	50	1	35562185	8108	6.23	0.72	12	0.04	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	25450	-10.41	20240905	15290	49.12	20240125	25450	-10.41	20240905	15290	49.12	20240125	0.00	N	192400	100	35 억		4298047	N	N	17	N	00	N
68	20241119	140849	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22950	250	2	1.10	240787750	10482	82.86	22700	23200	22500	29500	15900	22700	22971.55	12.09	0	-1293	23433	23066	22833	22466	22233	23250	22650	36	6800	100	16790	50	1	35562185	8162	6.27	0.73	12	0.03	3659.00	31648.00	25450	20240905	-9.82	15290	20240125	50.10	25450	-9.82	20240905	15290	50.10	20240125	25450	-9.82	20240905	15290	50.10	20240125	0.00	N	192400	100	35 억		4298047	N	N	17	N	00	N
69	20241119	130852	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22950	250	2	1.10	188622950	8210	64.90	22700	23200	22500	29500	15900	22700	22974.78	12.09	0	-1199	23433	23066	22833	22466	22233	23250	22650	36	6800	100	16790	50	1	35562185	8162	6.27	0.73	12	0.02	3659.00	31648.00	25450	20240905	-9.82	15290	20240125	50.10	25450	-9.82	20240905	15290	50.10	20240125	25450	-9.82	20240905	15290	50.10	20240125	0.00	N	192400	100	35 억		4298047	N	N	17	N	00	N
70	20241119	120842	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23000	300	2	1.32	150565150	6549	51.77	22700	23200	22500	29500	15900	22700	22990.56	12.09	0	-1001	23433	23066	22833	22466	22233	23250	22650	36	6800	100	16790	50	1	35562185	8179	6.29	0.73	12	0.02	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	0.00	N	192400	100	35 억		4298047	N	N	17	N	00	N
71	20241119	110851	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22950	250	2	1.10	115820400	5036	39.81	22700	23200	22500	29500	15900	22700	22998.49	12.09	0	-573	23433	23066	22833	22466	22233	23250	22650	36	6800	100	16790	50	1	35562185	8162	6.27	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.82	15290	20240125	50.10	25450	-9.82	20240905	15290	50.10	20240125	25450	-9.82	20240905	15290	50.10	20240125	0.00	N	192400	100	35 억		4298047	N	N	17	N	00	N
72	20241119	100915	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23050	350	2	1.54	55315900	2398	18.96	22700	23200	22700	29500	15900	22700	23067.51	12.09	0	-573	23433	23066	22833	22466	22233	23250	22650	36	6800	100	16790	50	1	35562185	8197	6.30	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.43	15290	20240125	50.75	25450	-9.43	20240905	15290	50.75	20240125	25450	-9.43	20240905	15290	50.75	20240125	0.00	N	192400	100	35 억		4298047	N	N	17	N	00	N
73	20241119	090906	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22700	0	3	0.00	68150	3	0.02	22700	22750	22700	29500	15900	22700	22716.67	12.09	0	-1	23433	23066	22833	22466	22233	23250	22650	36	6800	100	16790	50	1	35562185	8073	6.20	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	25450	-10.81	20240905	15290	48.46	20240125	25450	-10.81	20240905	15290	48.46	20240125	0.00	N	192400	100	35 억		4298047	N	N	17	N	00	N
74	20241118	160840	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22700	50	2	0.22	290230450	12650	127.73	22600	23200	22600	29400	15900	22650	22944.69	12.09	0	1735	23183	22916	22733	22466	22283	22825	22375	36	6750	100	16760	50	1	35562185	8073	6.20	0.72	12	0.04	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	25450	-10.81	20240905	15290	48.46	20240125	25450	-10.81	20240905	15290	48.46	20240125	0.00	N	192400	100	35 억		4298577	N	N	17	N	00	N
75	20241118	150851	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23150	500	2	2.21	256438500	11175	112.83	22600	23200	22600	29400	15900	22650	22947.52	12.09	0	2851	23183	22916	22733	22466	22283	22825	22375	36	6750	100	16760	50	1	35562185	8233	6.33	0.73	12	0.03	3659.00	31648.00	25450	20240905	-9.04	15290	20240125	51.41	25450	-9.04	20240905	15290	51.41	20240125	25450	-9.04	20240905	15290	51.41	20240125	0.00	N	192400	100	35 억		4298577	N	N	90	N	00	N
76	20241118	140852	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22950	300	2	1.32	169365800	7405	74.77	22600	23050	22600	29400	15900	22650	22871.82	12.09	0	870	23183	22916	22733	22466	22283	22825	22375	36	6750	100	16760	50	1	35562185	8162	6.27	0.73	12	0.02	3659.00	31648.00	25450	20240905	-9.82	15290	20240125	50.10	25450	-9.82	20240905	15290	50.10	20240125	25450	-9.82	20240905	15290	50.10	20240125	0.00	N	192400	100	35 억		4298577	N	N	90	N	00	N
77	20241118	130848	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22950	300	2	1.32	158677600	6939	70.06	22600	23050	22600	29400	15900	22650	22867.50	12.09	0	645	23183	22916	22733	22466	22283	22825	22375	36	6750	100	16760	50	1	35562185	8162	6.27	0.73	12	0.02	3659.00	31648.00	25450	20240905	-9.82	15290	20240125	50.10	25450	-9.82	20240905	15290	50.10	20240125	25450	-9.82	20240905	15290	50.10	20240125	0.00	N	192400	100	35 억		4298577	N	N	90	N	00	N
78	20241118	120851	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22850	200	2	0.88	122131750	5340	53.92	22600	23050	22600	29400	15900	22650	22871.11	12.09	0	754	23183	22916	22733	22466	22283	22825	22375	36	6750	100	16760	50	1	35562185	8126	6.24	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.22	15290	20240125	49.44	25450	-10.22	20240905	15290	49.44	20240125	25450	-10.22	20240905	15290	49.44	20240125	0.00	N	192400	100	35 억		4298577	N	N	90	N	00	N
79	20241118	110851	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22850	200	2	0.88	107043200	4680	47.25	22600	23050	22600	29400	15900	22650	22872.48	12.09	0	1125	23183	22916	22733	22466	22283	22825	22375	36	6750	100	16760	50	1	35562185	8126	6.24	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.22	15290	20240125	49.44	25450	-10.22	20240905	15290	49.44	20240125	25450	-10.22	20240905	15290	49.44	20240125	0.00	N	192400	100	35 억		4298577	N	N	90	N	00	N
80	20241118	100841	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22900	250	2	1.10	40523900	1773	17.90	22600	23050	22600	29400	15900	22650	22856.12	12.09	0	38	23183	22916	22733	22466	22283	22825	22375	36	6750	100	16760	50	1	35562185	8144	6.26	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	0.00	N	192400	100	35 억		4298577	N	N	90	N	00	N
81	20241118	090840	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22750	100	2	0.44	5072700	223	2.25	22600	22850	22600	29400	15900	22650	22747.53	12.09	0	-52	23183	22916	22733	22466	22283	22825	22375	36	6750	100	16760	50	1	35562185	8090	6.22	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.61	15290	20240125	48.79	25450	-10.61	20240905	15290	48.79	20240125	25450	-10.61	20240905	15290	48.79	20240125	0.00	N	192400	100	35 억		4298577	N	N	90	N	00	N
82	20241115	160911	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22650	-300	5	-1.31	226191300	9904	63.90	22950	23000	22550	29800	16100	22950	22838.38	12.10	0	-5455	23950	23450	22500	22000	21050	23675	22225	36	6850	100	16980	50	1	35562185	8055	6.19	0.72	12	0.03	3659.00	31648.00	25450	20240905	-11.00	15290	20240125	48.14	25450	-11.00	20240905	15290	48.14	20240125	25450	-11.00	20240905	15290	48.14	20240125	0.00	N	192400	100	35 억		4304774	N	N	90	N	00	N
83	20241115	150936	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22900	-50	5	-0.22	208513200	9126	58.88	22950	23000	22550	29800	16100	22950	22848.26	12.10	0	-4854	23950	23450	22500	22000	21050	23675	22225	36	6850	100	16980	50	1	35562185	8144	6.26	0.72	12	0.03	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	0.00	N	192400	100	35 억		4304774	N	N	6	N	00	N
84	20241115	140927	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22750	-200	5	-0.87	175165800	7671	49.49	22950	23000	22550	29800	16100	22950	22834.81	12.10	0	-4684	23950	23450	22500	22000	21050	23675	22225	36	6850	100	16980	50	1	35562185	8090	6.22	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.61	15290	20240125	48.79	25450	-10.61	20240905	15290	48.79	20240125	25450	-10.61	20240905	15290	48.79	20240125	0.00	N	192400	100	35 억		4304774	N	N	6	N	00	N
85	20241115	130928	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22800	-150	5	-0.65	148313250	6493	41.89	22950	23000	22550	29800	16100	22950	22842.02	12.10	0	-4001	23950	23450	22500	22000	21050	23675	22225	36	6850	100	16980	50	1	35562185	8108	6.23	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	25450	-10.41	20240905	15290	49.12	20240125	25450	-10.41	20240905	15290	49.12	20240125	0.00	N	192400	100	35 억		4304774	N	N	6	N	00	N
86	20241115	120930	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22900	-50	5	-0.22	120414150	5269	33.99	22950	23000	22550	29800	16100	22950	22853.32	12.10	0	-3300	23950	23450	22500	22000	21050	23675	22225	36	6850	100	16980	50	1	35562185	8144	6.26	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	0.00	N	192400	100	35 억		4304774	N	N	6	N	00	N
87	20241115	110906	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22900	-50	5	-0.22	61018300	2671	17.23	22950	23000	22550	29800	16100	22950	22844.74	12.10	0	-1197	23950	23450	22500	22000	21050	23675	22225	36	6850	100	16980	50	1	35562185	8144	6.26	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	0.00	N	192400	100	35 억		4304774	N	N	6	N	00	N
88	20241115	100906	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22750	-200	5	-0.87	43291800	1894	12.22	22950	23000	22550	29800	16100	22950	22857.34	12.10	0	-698	23950	23450	22500	22000	21050	23675	22225	36	6850	100	16980	50	1	35562185	8090	6.22	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.61	15290	20240125	48.79	25450	-10.61	20240905	15290	48.79	20240125	25450	-10.61	20240905	15290	48.79	20240125	0.00	N	192400	100	35 억		4304774	N	N	6	N	00	N
89	20241115	090828	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22700	-250	5	-1.09	8621500	376	2.43	22950	23000	22550	29800	16100	22950	22929.52	12.10	0	268	23950	23450	22500	22000	21050	23675	22225	36	6850	100	16980	50	1	35562185	8073	6.20	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	25450	-10.81	20240905	15290	48.46	20240125	25450	-10.81	20240905	15290	48.46	20240125	0.00	N	192400	100	35 억		4304774	N	N	6	N	00	N
90	20241114	160900	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22650	-150	5	-0.66	335772900	14927	124.46	22950	23000	21550	29600	16000	22800	22494.33	12.12	0	-4776	23266	23032	22716	22482	22166	23075	22525	36	6800	100	16870	50	1	35562185	8055	6.19	0.72	12	0.04	3659.00	31648.00	25450	20240905	-11.00	15290	20240125	48.14	25450	-11.00	20240905	15290	48.14	20240125	25450	-11.00	20240905	15290	48.14	20240125	0.00	N	192400	100	35 억		4308935	N	N	41	N	00	N
91	20241114	150906	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22550	-250	5	-1.10	305188550	13580	113.23	22950	23000	21550	29600	16000	22800	22473.38	12.12	0	-3978	23266	23032	22716	22482	22166	23075	22525	36	6800	100	16870	50	1	35562185	8019	6.16	0.71	12	0.04	3659.00	31648.00	25450	20240905	-11.39	15290	20240125	47.48	25450	-11.39	20240905	15290	47.48	20240125	25450	-11.39	20240905	15290	47.48	20240125	0.00	N	192400	100	35 억		4308935	N	N	41	N	00	N
92	20241114	140859	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22650	-150	5	-0.66	238339450	10607	88.44	22950	23000	21550	29600	16000	22800	22470.02	12.12	0	-3595	23266	23032	22716	22482	22166	23075	22525	36	6800	100	16870	50	1	35562185	8055	6.19	0.72	12	0.03	3659.00	31648.00	25450	20240905	-11.00	15290	20240125	48.14	25450	-11.00	20240905	15290	48.14	20240125	25450	-11.00	20240905	15290	48.14	20240125	0.00	N	192400	100	35 억		4308935	N	N	41	N	00	N
93	20241114	130900	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22400	-400	5	-1.75	206974350	9215	76.84	22950	23000	21550	29600	16000	22800	22460.59	12.12	0	-3282	23266	23032	22716	22482	22166	23075	22525	36	6800	100	16870	50	1	35562185	7966	6.12	0.71	12	0.03	3659.00	31648.00	25450	20240905	-11.98	15290	20240125	46.50	25450	-11.98	20240905	15290	46.50	20240125	25450	-11.98	20240905	15290	46.50	20240125	0.00	N	192400	100	35 억		4308935	N	N	41	N	00	N
94	20241114	120858	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22550	-250	5	-1.10	96700650	4264	35.55	22950	23000	22550	29600	16000	22800	22678.39	12.12	0	-3168	23266	23032	22716	22482	22166	23075	22525	36	6800	100	16870	50	1	35562185	8019	6.16	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.39	15290	20240125	47.48	25450	-11.39	20240905	15290	47.48	20240125	25450	-11.39	20240905	15290	47.48	20240125	0.00	N	192400	100	35 억		4308935	N	N	41	N	00	N
95	20241114	110857	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22600	-200	5	-0.88	62477200	2748	22.91	22950	23000	22550	29600	16000	22800	22735.52	12.12	0	-2228	23266	23032	22716	22482	22166	23075	22525	36	6800	100	16870	50	1	35562185	8037	6.18	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	25450	-11.20	20240905	15290	47.81	20240125	25450	-11.20	20240905	15290	47.81	20240125	0.00	N	192400	100	35 억		4308935	N	N	41	N	00	N
96	20241114	100918	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23000	200	2	0.88	8322800	364	3.04	22950	23000	22750	29600	16000	22800	22864.84	12.12	0	-120	23266	23032	22716	22482	22166	23075	22525	36	6800	100	16870	50	1	35562185	8179	6.29	0.73	12	0.00	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	0.00	N	192400	100	35 억		4308935	N	N	41	N	00	N
97	20241114	090853	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22800	0	3	0.00	0	0	0.00	0	0	0	29600	16000	22800	0.00	12.12	0	0	23266	23032	22716	22482	22166	23075	22525	36	6800	100	16870	50	1	35562185	8108	6.23	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	25450	-10.41	20240905	15290	49.12	20240125	25450	-10.41	20240905	15290	49.12	20240125	0.00	N	192400	100	35 억		4308935	N	N	41	N	00	N
98	20241112	160828	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22800	-300	5	-1.30	285806750	12513	174.15	23100	23100	22650	30000	16200	23100	22840.79	12.12	0	391	23833	23466	22933	22566	22033	23200	22300	36	6900	100	17090	50	1	35562185	8108	6.23	0.72	12	0.04	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	25450	-10.41	20240905	15290	49.12	20240125	25450	-10.41	20240905	15290	49.12	20240125	0.00	N	192400	100	35 억		4311874	N	N	65	N	00	N
99	20241112	150836	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22950	-150	5	-0.65	187388550	8191	114.00	23100	23100	22650	30000	16200	23100	22877.37	12.12	0	797	23833	23466	22933	22566	22033	23200	22300	36	6900	100	17090	50	1	35562185	8162	6.27	0.73	12	0.02	3659.00	31648.00	25450	20240905	-9.82	15290	20240125	50.10	25450	-9.82	20240905	15290	50.10	20240125	25450	-9.82	20240905	15290	50.10	20240125	0.00	N	192400	100	35 억		4311874	N	N	9	N	00	N
100	20241112	140840	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22900	-200	5	-0.87	147896950	6471	90.06	23100	23100	22650	30000	16200	23100	22855.35	12.12	0	862	23833	23466	22933	22566	22033	23200	22300	36	6900	100	17090	50	1	35562185	8144	6.26	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	0.00	N	192400	100	35 억		4311874	N	N	9	N	00	N
101	20241112	130838	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22850	-250	5	-1.08	113949850	4985	69.38	23100	23100	22650	30000	16200	23100	22858.55	12.12	0	909	23833	23466	22933	22566	22033	23200	22300	36	6900	100	17090	50	1	35562185	8126	6.24	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.22	15290	20240125	49.44	25450	-10.22	20240905	15290	49.44	20240125	25450	-10.22	20240905	15290	49.44	20240125	0.00	N	192400	100	35 억		4311874	N	N	9	N	00	N
102	20241112	120836	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22900	-200	5	-0.87	99212350	4341	60.42	23100	23100	22650	30000	16200	23100	22854.72	12.12	0	876	23833	23466	22933	22566	22033	23200	22300	36	6900	100	17090	50	1	35562185	8144	6.26	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	0.00	N	192400	100	35 억		4311874	N	N	9	N	00	N
103	20241112	110835	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22850	-250	5	-1.08	86742900	3797	52.85	23100	23100	22650	30000	16200	23100	22845.11	12.12	0	844	23833	23466	22933	22566	22033	23200	22300	36	6900	100	17090	50	1	35562185	8126	6.24	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.22	15290	20240125	49.44	25450	-10.22	20240905	15290	49.44	20240125	25450	-10.22	20240905	15290	49.44	20240125	0.00	N	192400	100	35 억		4311874	N	N	9	N	00	N
104	20241112	100833	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22900	-200	5	-0.87	54781350	2399	33.39	23100	23100	22650	30000	16200	23100	22835.08	12.12	0	525	23833	23466	22933	22566	22033	23200	22300	36	6900	100	17090	50	1	35562185	8144	6.26	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	0.00	N	192400	100	35 억		4311874	N	N	9	N	00	N
105	20241112	090832	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22950	-150	5	-0.65	5230800	227	3.16	23100	23100	22950	30000	16200	23100	23043.17	12.12	0	-3	23833	23466	22933	22566	22033	23200	22300	36	6900	100	17090	50	1	35562185	8162	6.27	0.73	12	0.00	3659.00	31648.00	25450	20240905	-9.82	15290	20240125	50.10	25450	-9.82	20240905	15290	50.10	20240125	25450	-9.82	20240905	15290	50.10	20240125	0.00	N	192400	100	35 억		4311874	N	N	9	N	00	N
106	20241111	160827	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23100	-200	5	-0.86	164417350	7185	49.24	23300	23300	22400	30250	16350	23300	22883.42	12.12	0	448	23766	23532	23166	22932	22566	23600	23000	36	6950	100	17240	50	1	35562185	8215	6.31	0.73	12	0.02	3659.00	31648.00	25450	20240905	-9.23	15290	20240125	51.08	25450	-9.23	20240905	15290	51.08	20240125	25450	-9.23	20240905	15290	51.08	20240125	0.00	N	192400	100	35 억		4310935	N	N	9	N	00	N
107	20241111	150850	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23250	-50	5	-0.21	149557950	6542	44.84	23300	23300	22400	30250	16350	23300	22861.20	12.12	0	347	23766	23532	23166	22932	22566	23600	23000	36	6950	100	17240	50	1	35562185	8268	6.35	0.73	12	0.02	3659.00	31648.00	25450	20240905	-8.64	15290	20240125	52.06	25450	-8.64	20240905	15290	52.06	20240125	25450	-8.64	20240905	15290	52.06	20240125	0.00	N	192400	100	35 억		4310935	N	N	28	N	00	N
108	20241111	140839	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23100	-200	5	-0.86	113820800	5000	34.27	23300	23300	22400	30250	16350	23300	22764.16	12.12	0	449	23766	23532	23166	22932	22566	23600	23000	36	6950	100	17240	50	1	35562185	8215	6.31	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.23	15290	20240125	51.08	25450	-9.23	20240905	15290	51.08	20240125	25450	-9.23	20240905	15290	51.08	20240125	0.00	N	192400	100	35 억		4310935	N	N	28	N	00	N
109	20241111	130837	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22950	-350	5	-1.50	105168200	4625	31.70	23300	23300	22400	30250	16350	23300	22739.07	12.12	0	533	23766	23532	23166	22932	22566	23600	23000	36	6950	100	17240	50	1	35562185	8162	6.27	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.82	15290	20240125	50.10	25450	-9.82	20240905	15290	50.10	20240125	25450	-9.82	20240905	15290	50.10	20240125	0.00	N	192400	100	35 억		4310935	N	N	28	N	00	N
110	20241111	120834	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22900	-400	5	-1.72	102486350	4508	30.90	23300	23300	22400	30250	16350	23300	22734.33	12.12	0	533	23766	23532	23166	22932	22566	23600	23000	36	6950	100	17240	50	1	35562185	8144	6.26	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	0.00	N	192400	100	35 억		4310935	N	N	28	N	00	N
111	20241111	110831	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22900	-400	5	-1.72	94716850	4169	28.57	23300	23300	22400	30250	16350	23300	22719.32	12.12	0	613	23766	23532	23166	22932	22566	23600	23000	36	6950	100	17240	50	1	35562185	8144	6.26	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	0.00	N	192400	100	35 억		4310935	N	N	28	N	00	N
112	20241111	100826	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23000	-300	5	-1.29	89839200	3957	27.12	23300	23300	22400	30250	16350	23300	22703.87	12.12	0	743	23766	23532	23166	22932	22566	23600	23000	36	6950	100	17240	50	1	35562185	8179	6.29	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	0.00	N	192400	100	35 억		4310935	N	N	28	N	00	N
113	20241111	090824	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23300	0	3	0.00	2150100	93	0.64	23300	23300	23100	30250	16350	23300	23119.35	12.12	0	44	23766	23532	23166	22932	22566	23600	23000	36	6950	100	17240	50	1	35562185	8286	6.37	0.74	12	0.00	3659.00	31648.00	25450	20240905	-8.45	15290	20240125	52.39	25450	-8.45	20240905	15290	52.39	20240125	25450	-8.45	20240905	15290	52.39	20240125	0.00	N	192400	100	35 억		4310935	N	N	28	N	00	N
114	20241108	160819	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23300	100	2	0.43	335793000	14591	308.54	23300	23400	22800	30150	16250	23200	23013.61	12.13	0	-4050	23633	23416	23233	23016	22833	23325	22925	36	6950	100	17160	50	1	35562185	8286	6.37	0.74	12	0.04	3659.00	31648.00	25450	20240905	-8.45	15290	20240125	52.39	25450	-8.45	20240905	15290	52.39	20240125	25450	-8.45	20240905	15290	52.39	20240125	0.00	N	192400	100	35 억		4315129	N	N	28	N	00	N
115	20241108	150827	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23200	0	3	0.00	310909250	13521	285.92	23300	23400	22800	30150	16250	23200	22994.55	12.13	0	-3664	23633	23416	23233	23016	22833	23325	22925	36	6950	100	17160	50	1	35562185	8250	6.34	0.73	12	0.04	3659.00	31648.00	25450	20240905	-8.84	15290	20240125	51.73	25450	-8.84	20240905	15290	51.73	20240125	25450	-8.84	20240905	15290	51.73	20240125	0.00	N	192400	100	35 억		4315129	N	N	31	N	00	N
116	20241108	140826	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23000	-200	5	-0.86	286601400	12467	263.63	23300	23400	22800	30150	16250	23200	22988.80	12.13	0	-3171	23633	23416	23233	23016	22833	23325	22925	36	6950	100	17160	50	1	35562185	8179	6.29	0.73	12	0.04	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	0.00	N	192400	100	35 억		4315129	N	N	31	N	00	N
117	20241108	130828	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23000	-200	5	-0.86	208609100	9077	191.94	23300	23400	22800	30150	16250	23200	22982.16	12.13	0	-2917	23633	23416	23233	23016	22833	23325	22925	36	6950	100	17160	50	1	35562185	8179	6.29	0.73	12	0.03	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	0.00	N	192400	100	35 억		4315129	N	N	31	N	00	N
118	20241108	120827	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23050	-150	5	-0.65	192245450	8370	176.99	23300	23400	22800	30150	16250	23200	22968.39	12.13	0	-2435	23633	23416	23233	23016	22833	23325	22925	36	6950	100	17160	50	1	35562185	8197	6.30	0.73	12	0.02	3659.00	31648.00	25450	20240905	-9.43	15290	20240125	50.75	25450	-9.43	20240905	15290	50.75	20240125	25450	-9.43	20240905	15290	50.75	20240125	0.00	N	192400	100	35 억		4315129	N	N	31	N	00	N
119	20241108	110825	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22950	-250	5	-1.08	73096000	3168	66.99	23300	23400	22950	30150	16250	23200	23073.23	12.13	0	-483	23633	23416	23233	23016	22833	23325	22925	36	6950	100	17160	50	1	35562185	8162	6.27	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.82	15290	20240125	50.10	25450	-9.82	20240905	15290	50.10	20240125	25450	-9.82	20240905	15290	50.10	20240125	0.00	N	192400	100	35 억		4315129	N	N	31	N	00	N
120	20241108	100836	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23250	50	2	0.22	26575800	1149	24.30	23300	23400	23050	30150	16250	23200	23129.50	12.13	0	-10	23633	23416	23233	23016	22833	23325	22925	36	6950	100	17160	50	1	35562185	8268	6.35	0.73	12	0.00	3659.00	31648.00	25450	20240905	-8.64	15290	20240125	52.06	25450	-8.64	20240905	15290	52.06	20240125	25450	-8.64	20240905	15290	52.06	20240125	0.00	N	192400	100	35 억		4315129	N	N	31	N	00	N
121	20241108	090820	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23250	50	2	0.22	232750	10	0.21	23300	23300	23250	30150	16250	23200	23275.00	12.13	0	-9	23633	23416	23233	23016	22833	23325	22925	36	6950	100	17160	50	1	35562185	8268	6.35	0.73	12	0.00	3659.00	31648.00	25450	20240905	-8.64	15290	20240125	52.06	25450	-8.64	20240905	15290	52.06	20240125	25450	-8.64	20240905	15290	52.06	20240125	0.00	N	192400	100	35 억		4315129	N	N	31	N	00	N
122	20241107	160820	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23200	-200	5	-0.85	109404150	4729	81.96	23450	23450	23050	30400	16400	23400	23134.73	12.14	0	-1788	24400	23900	23500	23000	22600	23700	22800	36	7000	100	17310	50	1	35562185	8250	6.34	0.73	12	0.01	3659.00	31648.00	25450	20240905	-8.84	15290	20240125	51.73	25450	-8.84	20240905	15290	51.73	20240125	25450	-8.84	20240905	15290	51.73	20240125	0.00	N	192400	100	35 억		4316854	N	N	31	N	00	N
123	20241107	150824	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23200	-200	5	-0.85	96056900	4154	71.99	23450	23450	23050	30400	16400	23400	23123.95	12.14	0	-1418	24400	23900	23500	23000	22600	23700	22800	36	7000	100	17310	50	1	35562185	8250	6.34	0.73	12	0.01	3659.00	31648.00	25450	20240905	-8.84	15290	20240125	51.73	25450	-8.84	20240905	15290	51.73	20240125	25450	-8.84	20240905	15290	51.73	20240125	0.00	N	192400	100	35 억		4316854	N	N	105	N	00	N
124	20241107	140826	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23150	-250	5	-1.07	90346050	3908	67.73	23450	23450	23050	30400	16400	23400	23118.23	12.14	0	-1289	24400	23900	23500	23000	22600	23700	22800	36	7000	100	17310	50	1	35562185	8233	6.33	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.04	15290	20240125	51.41	25450	-9.04	20240905	15290	51.41	20240125	25450	-9.04	20240905	15290	51.41	20240125	0.00	N	192400	100	35 억		4316854	N	N	105	N	00	N
125	20241107	130827	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23100	-300	5	-1.28	71688900	3100	53.73	23450	23450	23050	30400	16400	23400	23125.45	12.14	0	-1226	24400	23900	23500	23000	22600	23700	22800	36	7000	100	17310	50	1	35562185	8215	6.31	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.23	15290	20240125	51.08	25450	-9.23	20240905	15290	51.08	20240125	25450	-9.23	20240905	15290	51.08	20240125	0.00	N	192400	100	35 억		4316854	N	N	105	N	00	N
126	20241107	120823	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23150	-250	5	-1.07	47224850	2040	35.36	23450	23450	23050	30400	16400	23400	23149.44	12.14	0	-1001	24400	23900	23500	23000	22600	23700	22800	36	7000	100	17310	50	1	35562185	8233	6.33	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.04	15290	20240125	51.41	25450	-9.04	20240905	15290	51.41	20240125	25450	-9.04	20240905	15290	51.41	20240125	0.00	N	192400	100	35 억		4316854	N	N	105	N	00	N
127	20241107	110821	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23100	-300	5	-1.28	31201250	1347	23.34	23450	23450	23050	30400	16400	23400	23163.51	12.14	0	-642	24400	23900	23500	23000	22600	23700	22800	36	7000	100	17310	50	1	35562185	8215	6.31	0.73	12	0.00	3659.00	31648.00	25450	20240905	-9.23	15290	20240125	51.08	25450	-9.23	20240905	15290	51.08	20240125	25450	-9.23	20240905	15290	51.08	20240125	0.00	N	192400	100	35 억		4316854	N	N	105	N	00	N
128	20241107	100821	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23150	-250	5	-1.07	10229000	440	7.63	23450	23450	23150	30400	16400	23400	23247.73	12.14	0	-167	24400	23900	23500	23000	22600	23700	22800	36	7000	100	17310	50	1	35562185	8233	6.33	0.73	12	0.00	3659.00	31648.00	25450	20240905	-9.04	15290	20240125	51.41	25450	-9.04	20240905	15290	51.41	20240125	25450	-9.04	20240905	15290	51.41	20240125	0.00	N	192400	100	35 억		4316854	N	N	105	N	00	N
129	20241107	090821	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23300	-100	5	-0.43	1769750	76	1.32	23450	23450	23150	30400	16400	23400	23286.18	12.14	0	-32	24400	23900	23500	23000	22600	23700	22800	36	7000	100	17310	50	1	35562185	8286	6.37	0.74	12	0.00	3659.00	31648.00	25450	20240905	-8.45	15290	20240125	52.39	25450	-8.45	20240905	15290	52.39	20240125	25450	-8.45	20240905	15290	52.39	20240125	0.00	N	192400	100	35 억		4316854	N	N	105	N	00	N
130	20241106	160828	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23400	-250	5	-1.06	134594700	5770	65.86	23650	24000	23100	30700	16600	23650	23326.64	12.14	0	-737	24183	23916	23533	23266	22883	24050	23400	36	7050	100	17500	50	1	35562185	8322	6.40	0.74	12	0.02	3659.00	31648.00	25450	20240905	-8.06	15290	20240125	53.04	25450	-8.06	20240905	15290	53.04	20240125	25450	-8.06	20240905	15290	53.04	20240125	0.00	N	192400	100	35 억		4317160	N	N	105	N	00	N
131	20241106	150853	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23350	-300	5	-1.27	75179800	3213	36.67	23650	24000	23200	30700	16600	23650	23398.63	12.14	0	-746	24183	23916	23533	23266	22883	24050	23400	36	7050	100	17500	50	1	35562185	8304	6.38	0.74	12	0.01	3659.00	31648.00	25450	20240905	-8.25	15290	20240125	52.71	25450	-8.25	20240905	15290	52.71	20240125	25450	-8.25	20240905	15290	52.71	20240125	0.00	N	192400	100	35 억		4317160	N	N	34	N	00	N
132	20241106	140846	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23400	-250	5	-1.06	61569600	2631	30.03	23650	24000	23200	30700	16600	23650	23401.60	12.14	0	-474	24183	23916	23533	23266	22883	24050	23400	36	7050	100	17500	50	1	35562185	8322	6.40	0.74	12	0.01	3659.00	31648.00	25450	20240905	-8.06	15290	20240125	53.04	25450	-8.06	20240905	15290	53.04	20240125	25450	-8.06	20240905	15290	53.04	20240125	0.00	N	192400	100	35 억		4317160	N	N	34	N	00	N
133	20241106	130856	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23350	-300	5	-1.27	45977750	1961	22.38	23650	24000	23350	30700	16600	23650	23446.07	12.14	0	-608	24183	23916	23533	23266	22883	24050	23400	36	7050	100	17500	50	1	35562185	8304	6.38	0.74	12	0.01	3659.00	31648.00	25450	20240905	-8.25	15290	20240125	52.71	25450	-8.25	20240905	15290	52.71	20240125	25450	-8.25	20240905	15290	52.71	20240125	0.00	N	192400	100	35 억		4317160	N	N	34	N	00	N
134	20241106	120827	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23450	-200	5	-0.85	35483800	1513	17.27	23650	24000	23350	30700	16600	23650	23452.61	12.14	0	-471	24183	23916	23533	23266	22883	24050	23400	36	7050	100	17500	50	1	35562185	8339	6.41	0.74	12	0.00	3659.00	31648.00	25450	20240905	-7.86	15290	20240125	53.37	25450	-7.86	20240905	15290	53.37	20240125	25450	-7.86	20240905	15290	53.37	20240125	0.00	N	192400	100	35 억		4317160	N	N	34	N	00	N
135	20241106	110829	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23500	-150	5	-0.63	8107150	344	3.93	23650	24000	23450	30700	16600	23650	23567.30	12.14	0	-155	24183	23916	23533	23266	22883	24050	23400	36	7050	100	17500	50	1	35562185	8357	6.42	0.74	12	0.00	3659.00	31648.00	25450	20240905	-7.66	15290	20240125	53.70	25450	-7.66	20240905	15290	53.70	20240125	25450	-7.66	20240905	15290	53.70	20240125	0.00	N	192400	100	35 억		4317160	N	N	34	N	00	N
136	20241106	100837	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23500	-150	5	-0.63	5968650	253	2.89	23650	24000	23450	30700	16600	23650	23591.50	12.14	0	-118	24183	23916	23533	23266	22883	24050	23400	36	7050	100	17500	50	1	35562185	8357	6.42	0.74	12	0.00	3659.00	31648.00	25450	20240905	-7.66	15290	20240125	53.70	25450	-7.66	20240905	15290	53.70	20240125	25450	-7.66	20240905	15290	53.70	20240125	0.00	N	192400	100	35 억		4317160	N	N	34	N	00	N
137	20241106	090829	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23650	0	3	0.00	873900	37	0.42	23650	24000	23450	30700	16600	23650	23618.92	12.14	0	-11	24183	23916	23533	23266	22883	24050	23400	36	7050	100	17500	50	1	35562185	8410	6.46	0.75	12	0.00	3659.00	31648.00	25450	20240905	-7.07	15290	20240125	54.68	25450	-7.07	20240905	15290	54.68	20240125	25450	-7.07	20240905	15290	54.68	20240125	0.00	N	192400	100	35 억		4317160	N	N	34	N	00	N
138	20241105	160805	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23650	400	2	1.72	206112050	8761	81.76	23250	23800	23150	30200	16300	23250	23526.09	12.14	0	2188	24316	23782	23466	22932	22616	23625	22775	36	6950	100	17200	50	1	35562185	8410	6.46	0.75	12	0.02	3659.00	31648.00	25450	20240905	-7.07	15290	20240125	54.68	25450	-7.07	20240905	15290	54.68	20240125	25450	-7.07	20240905	15290	54.68	20240125	0.00	N	192400	100	35 억		4316238	N	N	34	N	00	N
139	20241105	150823	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23600	350	2	1.51	189064000	8040	75.03	23250	23800	23150	30200	16300	23250	23515.42	12.14	0	2162	24316	23782	23466	22932	22616	23625	22775	36	6950	100	17200	50	1	35562185	8393	6.45	0.75	12	0.02	3659.00	31648.00	25450	20240905	-7.27	15290	20240125	54.35	25450	-7.27	20240905	15290	54.35	20240125	25450	-7.27	20240905	15290	54.35	20240125	0.00	N	192400	100	35 억		4316238	N	N	75	N	00	N
140	20241105	140818	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23800	550	2	2.37	144346750	6146	57.35	23250	23800	23150	30200	16300	23250	23486.29	12.14	0	1377	24316	23782	23466	22932	22616	23625	22775	36	6950	100	17200	50	1	35562185	8464	6.50	0.75	12	0.02	3659.00	31648.00	25450	20240905	-6.48	15290	20240125	55.66	25450	-6.48	20240905	15290	55.66	20240125	25450	-6.48	20240905	15290	55.66	20240125	0.00	N	192400	100	35 억		4316238	N	N	75	N	00	N
141	20241105	130823	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23600	350	2	1.51	96618400	4127	38.51	23250	23600	23150	30200	16300	23250	23411.29	12.14	0	1121	24316	23782	23466	22932	22616	23625	22775	36	6950	100	17200	50	1	35562185	8393	6.45	0.75	12	0.01	3659.00	31648.00	25450	20240905	-7.27	15290	20240125	54.35	25450	-7.27	20240905	15290	54.35	20240125	25450	-7.27	20240905	15290	54.35	20240125	0.00	N	192400	100	35 억		4316238	N	N	75	N	00	N
142	20241105	120816	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23450	200	2	0.86	46547200	1995	18.62	23250	23500	23150	30200	16300	23250	23331.93	12.14	0	-148	24316	23782	23466	22932	22616	23625	22775	36	6950	100	17200	50	1	35562185	8339	6.41	0.74	12	0.01	3659.00	31648.00	25450	20240905	-7.86	15290	20240125	53.37	25450	-7.86	20240905	15290	53.37	20240125	25450	-7.86	20240905	15290	53.37	20240125	0.00	N	192400	100	35 억		4316238	N	N	75	N	00	N
143	20241105	110805	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23400	150	2	0.65	28327150	1217	11.36	23250	23400	23150	30200	16300	23250	23276.21	12.14	0	-483	24316	23782	23466	22932	22616	23625	22775	36	6950	100	17200	50	1	35562185	8322	6.40	0.74	12	0.00	3659.00	31648.00	25450	20240905	-8.06	15290	20240125	53.04	25450	-8.06	20240905	15290	53.04	20240125	25450	-8.06	20240905	15290	53.04	20240125	0.00	N	192400	100	35 억		4316238	N	N	75	N	00	N
144	20241105	100814	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23200	-50	5	-0.22	17757050	764	7.13	23250	23350	23150	30200	16300	23250	23242.21	12.14	0	-447	24316	23782	23466	22932	22616	23625	22775	36	6950	100	17200	50	1	35562185	8250	6.34	0.73	12	0.00	3659.00	31648.00	25450	20240905	-8.84	15290	20240125	51.73	25450	-8.84	20240905	15290	51.73	20240125	25450	-8.84	20240905	15290	51.73	20240125	0.00	N	192400	100	35 억		4316238	N	N	75	N	00	N
145	20241105	090810	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23200	-50	5	-0.22	8280350	356	3.32	23250	23350	23200	30200	16300	23250	23259.41	12.14	0	-98	24316	23782	23466	22932	22616	23625	22775	36	6950	100	17200	50	1	35562185	8250	6.34	0.73	12	0.00	3659.00	31648.00	25450	20240905	-8.84	15290	20240125	51.73	25450	-8.84	20240905	15290	51.73	20240125	25450	-8.84	20240905	15290	51.73	20240125	0.00	N	192400	100	35 억		4316238	N	N	75	N	00	N
146	20241104	160807	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23250	-750	5	-3.12	250239550	10689	124.55	24000	24000	23150	31200	16800	24000	23411.09	12.15	0	-3114	24766	24382	24066	23682	23366	24225	23525	36	7200	100	17760	50	1	35562185	8268	6.35	0.73	12	0.03	3659.00	31648.00	25450	20240905	-8.64	15290	20240125	52.06	25450	-8.64	20240905	15290	52.06	20240125	25450	-8.64	20240905	15290	52.06	20240125	0.00	N	192400	100	35 억		4319811	N	N	70	N	00	N
147	20241104	150819	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23350	-650	5	-2.71	235591550	10059	117.21	24000	24000	23150	31200	16800	24000	23420.97	12.15	0	-2836	24766	24382	24066	23682	23366	24225	23525	36	7200	100	17760	50	1	35562185	8304	6.38	0.74	12	0.03	3659.00	31648.00	25450	20240905	-8.25	15290	20240125	52.71	25450	-8.25	20240905	15290	52.71	20240125	25450	-8.25	20240905	15290	52.71	20240125	0.00	N	192400	100	35 억		4319811	N	N	294	N	00	N
148	20241104	140807	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23350	-650	5	-2.71	171075350	7289	84.93	24000	24000	23300	31200	16800	24000	23470.35	12.15	0	-1281	24766	24382	24066	23682	23366	24225	23525	36	7200	100	17760	50	1	35562185	8304	6.38	0.74	12	0.02	3659.00	31648.00	25450	20240905	-8.25	15290	20240125	52.71	25450	-8.25	20240905	15290	52.71	20240125	25450	-8.25	20240905	15290	52.71	20240125	0.00	N	192400	100	35 억		4319811	N	N	294	N	00	N
149	20241104	130749	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23450	-550	5	-2.29	139201500	5925	69.04	24000	24000	23300	31200	16800	24000	23493.92	12.15	0	-1072	24766	24382	24066	23682	23366	24225	23525	36	7200	100	17760	50	1	35562185	8339	6.41	0.74	12	0.02	3659.00	31648.00	25450	20240905	-7.86	15290	20240125	53.37	25450	-7.86	20240905	15290	53.37	20240125	25450	-7.86	20240905	15290	53.37	20240125	0.00	N	192400	100	35 억		4319811	N	N	294	N	00	N
150	20241104	120756	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23500	-500	5	-2.08	107125000	4556	53.09	24000	24000	23300	31200	16800	24000	23512.95	12.15	0	-734	24766	24382	24066	23682	23366	24225	23525	36	7200	100	17760	50	1	35562185	8357	6.42	0.74	12	0.01	3659.00	31648.00	25450	20240905	-7.66	15290	20240125	53.70	25450	-7.66	20240905	15290	53.70	20240125	25450	-7.66	20240905	15290	53.70	20240125	0.00	N	192400	100	35 억		4319811	N	N	294	N	00	N
151	20241104	110750	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23500	-500	5	-2.08	83267600	3539	41.24	24000	24000	23300	31200	16800	24000	23528.57	12.15	0	-158	24766	24382	24066	23682	23366	24225	23525	36	7200	100	17760	50	1	35562185	8357	6.42	0.74	12	0.01	3659.00	31648.00	25450	20240905	-7.66	15290	20240125	53.70	25450	-7.66	20240905	15290	53.70	20240125	25450	-7.66	20240905	15290	53.70	20240125	0.00	N	192400	100	35 억		4319811	N	N	294	N	00	N
152	20241104	100742	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23550	-450	5	-1.88	65835150	2799	32.61	24000	24000	23300	31200	16800	24000	23520.95	12.15	0	196	24766	24382	24066	23682	23366	24225	23525	36	7200	100	17760	50	1	35562185	8375	6.44	0.74	12	0.01	3659.00	31648.00	25450	20240905	-7.47	15290	20240125	54.02	25450	-7.47	20240905	15290	54.02	20240125	25450	-7.47	20240905	15290	54.02	20240125	0.00	N	192400	100	35 억		4319811	N	N	294	N	00	N
153	20241104	090752	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23800	-200	5	-0.83	740200	31	0.36	24000	24000	23800	31200	16800	24000	23877.42	12.15	0	-18	24766	24382	24066	23682	23366	24225	23525	36	7200	100	17760	50	1	35562185	8464	6.50	0.75	12	0.00	3659.00	31648.00	25450	20240905	-6.48	15290	20240125	55.66	25450	-6.48	20240905	15290	55.66	20240125	25450	-6.48	20240905	15290	55.66	20240125	0.00	N	192400	100	35 억		4319811	N	N	294	N	00	N
154	20241101	160726	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24000	-400	5	-1.64	206090400	8582	102.58	24450	24450	23750	31700	17100	24400	24014.26	12.16	0	-4191	25000	24700	24100	23800	23200	24850	23950	36	7300	100	18050	50	1	35562185	8535	6.56	0.76	12	0.02	3659.00	31648.00	25450	20240905	-5.70	15290	20240125	56.97	25450	-5.70	20240905	15290	56.97	20240125	25450	-5.70	20240905	15290	56.97	20240125	0.00	N	192400	100	35 억		4323797	N	N	294	N	00	N
155	20241101	150742	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23950	-450	5	-1.84	192907000	8032	96.01	24450	24450	23750	31700	17100	24400	24017.31	12.16	0	-4074	25000	24700	24100	23800	23200	24850	23950	36	7300	100	18050	50	1	35562185	8517	6.55	0.76	12	0.02	3659.00	31648.00	25450	20240905	-5.89	15290	20240125	56.64	25450	-5.89	20240905	15290	56.64	20240125	25450	-5.89	20240905	15290	56.64	20240125	0.00	N	192400	100	35 억		4323797	N	N	155	N	00	N
156	20241101	140718	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23800	-600	5	-2.46	165986800	6905	82.54	24450	24450	23750	31700	17100	24400	24038.64	12.16	0	-3556	25000	24700	24100	23800	23200	24850	23950	36	7300	100	18050	50	1	35562185	8464	6.50	0.75	12	0.02	3659.00	31648.00	25450	20240905	-6.48	15290	20240125	55.66	25450	-6.48	20240905	15290	55.66	20240125	25450	-6.48	20240905	15290	55.66	20240125	0.00	N	192400	100	35 억		4323797	N	N	155	N	00	N
157	20241101	130852	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23900	-500	5	-2.05	132688400	5509	65.85	24450	24450	23800	31700	17100	24400	24085.75	12.16	0	-3323	25000	24700	24100	23800	23200	24850	23950	36	7300	100	18050	50	1	35562185	8499	6.53	0.76	12	0.02	3659.00	31648.00	25450	20240905	-6.09	15290	20240125	56.31	25450	-6.09	20240905	15290	56.31	20240125	25450	-6.09	20240905	15290	56.31	20240125	0.00	N	192400	100	35 억		4323797	N	N	155	N	00	N
158	20241101	120852	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24100	-300	5	-1.23	66233400	2740	32.75	24450	24450	24050	31700	17100	24400	24172.77	12.16	0	-1792	25000	24700	24100	23800	23200	24850	23950	36	7300	100	18050	50	1	35562185	8570	6.59	0.76	12	0.01	3659.00	31648.00	25450	20240905	-5.30	15290	20240125	57.62	25450	-5.30	20240905	15290	57.62	20240125	25450	-5.30	20240905	15290	57.62	20240125	0.00	N	192400	100	35 억		4323797	N	N	155	N	00	N
159	20241101	110849	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24300	-100	5	-0.41	20654400	853	10.20	24450	24450	24050	31700	17100	24400	24213.83	12.16	0	-589	25000	24700	24100	23800	23200	24850	23950	36	7300	100	18050	50	1	35562185	8642	6.64	0.77	12	0.00	3659.00	31648.00	25450	20240905	-4.52	15290	20240125	58.93	25450	-4.52	20240905	15290	58.93	20240125	25450	-4.52	20240905	15290	58.93	20240125	0.00	N	192400	100	35 억		4323797	N	N	155	N	00	N
160	20241101	100850	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24200	-200	5	-0.82	5218350	216	2.58	24450	24450	24050	31700	17100	24400	24159.03	12.16	0	-125	25000	24700	24100	23800	23200	24850	23950	36	7300	100	18050	50	1	35562185	8606	6.61	0.76	12	0.00	3659.00	31648.00	25450	20240905	-4.91	15290	20240125	58.27	25450	-4.91	20240905	15290	58.27	20240125	25450	-4.91	20240905	15290	58.27	20240125	0.00	N	192400	100	35 억		4323797	N	N	155	N	00	N
161	20241101	090848	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24100	-300	5	-1.23	1940800	80	0.96	24450	24450	24100	31700	17100	24400	24260.00	12.16	0	-72	25000	24700	24100	23800	23200	24850	23950	36	7300	100	18050	50	1	35562185	8570	6.59	0.76	12	0.00	3659.00	31648.00	25450	20240905	-5.30	15290	20240125	57.62	25450	-5.30	20240905	15290	57.62	20240125	25450	-5.30	20240905	15290	57.62	20240125	0.00	N	192400	100	35 억		4323797	N	N	155	N	00	N