KissMeData/377300/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

80 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161304	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	46100	550	2	1.21	10859203950	235897	266.64	45500	46550	44900	59200	31900	45550	46033.64	40.02	0	32855	46850	46200	45700	45050	44550	45950	44800	671	13650	500	31880	50	1	134129552	61834	113.27	3.39	12	0.18	407.00	13583.00	72700	20230113	-36.59	33950	20231031	35.79	72700	-36.59	20230113	33950	35.79	20231031	72700	-36.59	20230113	33950	35.79	20231031	0.31	N	377300	500	670 억	53685262	N	N	20	N	N
3	20231130	151302	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	46450	900	2	1.98	6303354850	137132	155.01	45500	46550	44900	59200	31900	45550	45965.64	40.02	0	26298	46850	46200	45700	45050	44550	45950	44800	671	13650	500	31880	50	1	134129552	62303	114.13	3.42	12	0.10	407.00	13583.00	72700	20230113	-36.11	33950	20231031	36.82	72700	-36.11	20230113	33950	36.82	20231031	72700	-36.11	20230113	33950	36.82	20231031	0.31	N	377300	500	670 억	53685262	N	N	0	N	N
4	20231130	141258	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	46350	800	2	1.76	4539681050	99026	111.93	45500	46550	44900	59200	31900	45550	45843.36	40.02	0	20692	46850	46200	45700	45050	44550	45950	44800	671	13650	500	31880	50	1	134129552	62169	113.88	3.41	12	0.07	407.00	13583.00	72700	20230113	-36.24	33950	20231031	36.52	72700	-36.24	20230113	33950	36.52	20231031	72700	-36.24	20230113	33950	36.52	20231031	0.31	N	377300	500	670 억	53685262	N	N	0	N	N
5	20231130	131258	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	46350	800	2	1.76	3587391950	78512	88.75	45500	46400	44900	59200	31900	45550	45692.30	40.02	0	14418	46850	46200	45700	45050	44550	45950	44800	671	13650	500	31880	50	1	134129552	62169	113.88	3.41	12	0.06	407.00	13583.00	72700	20230113	-36.24	33950	20231031	36.52	72700	-36.24	20230113	33950	36.52	20231031	72700	-36.24	20230113	33950	36.52	20231031	0.31	N	377300	500	670 억	53685262	N	N	0	N	N
6	20231130	121313	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45900	350	2	0.77	2625798550	57688	65.21	45500	46000	44900	59200	31900	45550	45517.23	40.02	0	8122	46850	46200	45700	45050	44550	45950	44800	671	13650	500	31880	50	1	134129552	61565	112.78	3.38	12	0.04	407.00	13583.00	72700	20230113	-36.86	33950	20231031	35.20	72700	-36.86	20230113	33950	35.20	20231031	72700	-36.86	20230113	33950	35.20	20231031	0.31	N	377300	500	670 억	53685262	N	N	0	N	N
7	20231130	111306	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45850	300	2	0.66	2001770600	44092	49.84	45500	45900	44900	59200	31900	45550	45399.82	40.02	0	5199	46850	46200	45700	45050	44550	45950	44800	671	13650	500	31880	50	1	134129552	61498	112.65	3.38	12	0.03	407.00	13583.00	72700	20230113	-36.93	33950	20231031	35.05	72700	-36.93	20230113	33950	35.05	20231031	72700	-36.93	20230113	33950	35.05	20231031	0.31	N	377300	500	670 억	53685262	N	N	0	N	N
8	20231130	101259	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45600	50	2	0.11	1441054300	31827	35.98	45500	45850	44900	59200	31900	45550	45277.63	40.02	0	3857	46850	46200	45700	45050	44550	45950	44800	671	13650	500	31880	50	1	134129552	61163	112.04	3.36	12	0.02	407.00	13583.00	72700	20230113	-37.28	33950	20231031	34.32	72700	-37.28	20230113	33950	34.32	20231031	72700	-37.28	20230113	33950	34.32	20231031	0.31	N	377300	500	670 억	53685262	N	N	0	N	N
9	20231130	091259	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	44950	-600	5	-1.32	574120850	12672	14.32	45500	45850	44900	59200	31900	45550	45306.02	40.02	0	-995	46850	46200	45700	45050	44550	45950	44800	671	13650	500	31880	50	1	134129552	60291	110.44	3.31	12	0.01	407.00	13583.00	72700	20230113	-38.17	33950	20231031	32.40	72700	-38.17	20230113	33950	32.40	20231031	72700	-38.17	20230113	33950	32.40	20231031	0.31	N	377300	500	670 억	53685262	N	N	0	N	N
10	20231129	161252	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45550	-850	5	-1.83	4013187900	87614	56.79	45950	46350	45200	60300	32500	46400	45805.85	40.02	0	5732	47200	46800	46150	45750	45100	47000	45950	671	13900	500	32480	50	1	134129552	61096	111.92	3.35	12	0.07	407.00	13583.00	72700	20230113	-37.35	33950	20231031	34.17	72700	-37.35	20230113	33950	34.17	20231031	72700	-37.35	20230113	33950	34.17	20231031	0.31	N	377300	500	670 억	53674299	N	N	0	N	N
11	20231129	151304	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45550	-850	5	-1.83	3685499800	80422	52.13	45950	46350	45200	60300	32500	46400	45827.01	40.02	0	4893	47200	46800	46150	45750	45100	47000	45950	671	13900	500	32480	50	1	134129552	61096	111.92	3.35	12	0.06	407.00	13583.00	72700	20230113	-37.35	33950	20231031	34.17	72700	-37.35	20230113	33950	34.17	20231031	72700	-37.35	20230113	33950	34.17	20231031	0.31	N	377300	500	670 억	53674299	N	N	0	N	N
12	20231129	141256	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45750	-650	5	-1.40	3184980550	69467	45.03	45950	46350	45200	60300	32500	46400	45848.83	40.02	0	4345	47200	46800	46150	45750	45100	47000	45950	671	13900	500	32480	50	1	134129552	61364	112.41	3.37	12	0.05	407.00	13583.00	72700	20230113	-37.07	33950	20231031	34.76	72700	-37.07	20230113	33950	34.76	20231031	72700	-37.07	20230113	33950	34.76	20231031	0.31	N	377300	500	670 억	53674299	N	N	0	N	N
13	20231129	131258	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45850	-550	5	-1.19	2872701000	62659	40.62	45950	46350	45200	60300	32500	46400	45846.58	40.02	0	3197	47200	46800	46150	45750	45100	47000	45950	671	13900	500	32480	50	1	134129552	61498	112.65	3.38	12	0.05	407.00	13583.00	72700	20230113	-36.93	33950	20231031	35.05	72700	-36.93	20230113	33950	35.05	20231031	72700	-36.93	20230113	33950	35.05	20231031	0.31	N	377300	500	670 억	53674299	N	N	0	N	N
14	20231129	121300	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	46300	-100	5	-0.22	2577377700	56243	36.46	45950	46350	45200	60300	32500	46400	45825.75	40.02	0	3857	47200	46800	46150	45750	45100	47000	45950	671	13900	500	32480	50	1	134129552	62102	113.76	3.41	12	0.04	407.00	13583.00	72700	20230113	-36.31	33950	20231031	36.38	72700	-36.31	20230113	33950	36.38	20231031	72700	-36.31	20230113	33950	36.38	20231031	0.31	N	377300	500	670 억	53674299	N	N	0	N	N
15	20231129	111300	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	46200	-200	5	-0.43	2277822050	49765	32.26	45950	46250	45200	60300	32500	46400	45771.57	40.02	0	3570	47200	46800	46150	45750	45100	47000	45950	671	13900	500	32480	50	1	134129552	61968	113.51	3.40	12	0.04	407.00	13583.00	72700	20230113	-36.45	33950	20231031	36.08	72700	-36.45	20230113	33950	36.08	20231031	72700	-36.45	20230113	33950	36.08	20231031	0.31	N	377300	500	670 억	53674299	N	N	0	N	N
16	20231129	101257	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	46050	-350	5	-0.75	1662688250	36383	23.58	45950	46250	45200	60300	32500	46400	45699.59	40.02	0	1703	47200	46800	46150	45750	45100	47000	45950	671	13900	500	32480	50	1	134129552	61767	113.14	3.39	12	0.03	407.00	13583.00	72700	20230113	-36.66	33950	20231031	35.64	72700	-36.66	20230113	33950	35.64	20231031	72700	-36.66	20230113	33950	35.64	20231031	0.31	N	377300	500	670 억	53674299	N	N	0	N	N
17	20231129	091251	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45900	-500	5	-1.08	471104400	10289	6.67	45950	46250	45500	60300	32500	46400	45787.19	40.02	0	116	47200	46800	46150	45750	45100	47000	45950	671	13900	500	32480	50	1	134129552	61565	112.78	3.38	12	0.01	407.00	13583.00	72700	20230113	-36.86	33950	20231031	35.20	72700	-36.86	20230113	33950	35.20	20231031	72700	-36.86	20230113	33950	35.20	20231031	0.31	N	377300	500	670 억	53674299	N	N	0	N	N
18	20231128	161251	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	46400	700	2	1.53	7098086250	153722	169.08	46150	46550	45500	59400	32000	45700	46174.27	40.07	0	-3732	46333	46016	45583	45266	44833	46175	45425	671	13700	500	31990	50	1	134129552	62236	114.00	3.42	12	0.11	407.00	13583.00	72700	20230113	-36.18	33950	20231031	36.67	72700	-36.18	20230113	33950	36.67	20231031	72700	-36.18	20230113	33950	36.67	20231031	0.31	N	377300	500	670 억	53747488	N	N	3	N	N
19	20231128	151125	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	46450	750	2	1.64	6488805550	140596	154.64	46150	46550	45500	59400	32000	45700	46152.13	40.07	0	-4172	46333	46016	45583	45266	44833	46175	45425	671	13700	500	31990	50	1	134129552	62303	114.13	3.42	12	0.10	407.00	13583.00	72700	20230113	-36.11	33950	20231031	36.82	72700	-36.11	20230113	33950	36.82	20231031	72700	-36.11	20230113	33950	36.82	20231031	0.31	N	377300	500	670 억	53747488	N	N	3	N	N
20	20231128	141247	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	46550	850	2	1.86	5165772850	112103	123.30	46150	46550	45500	59400	32000	45700	46080.59	40.07	0	5099	46333	46016	45583	45266	44833	46175	45425	671	13700	500	31990	50	1	134129552	62437	114.37	3.43	12	0.08	407.00	13583.00	72700	20230113	-35.97	33950	20231031	37.11	72700	-35.97	20230113	33950	37.11	20231031	72700	-35.97	20230113	33950	37.11	20231031	0.31	N	377300	500	670 억	53747488	N	N	3	N	N
21	20231128	131243	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	46150	450	2	0.98	3644383300	79329	87.25	46150	46300	45500	59400	32000	45700	45940.11	40.07	0	729	46333	46016	45583	45266	44833	46175	45425	671	13700	500	31990	50	1	134129552	61901	113.39	3.40	12	0.06	407.00	13583.00	72700	20230113	-36.52	33950	20231031	35.94	72700	-36.52	20230113	33950	35.94	20231031	72700	-36.52	20230113	33950	35.94	20231031	0.31	N	377300	500	670 억	53747488	N	N	3	N	N
22	20231128	121251	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	46100	400	2	0.88	2961598500	64549	71.00	46150	46200	45500	59400	32000	45700	45881.40	40.07	0	245	46333	46016	45583	45266	44833	46175	45425	671	13700	500	31990	50	1	134129552	61834	113.27	3.39	12	0.05	407.00	13583.00	72700	20230113	-36.59	33950	20231031	35.79	72700	-36.59	20230113	33950	35.79	20231031	72700	-36.59	20230113	33950	35.79	20231031	0.31	N	377300	500	670 억	53747488	N	N	3	N	N
23	20231128	111251	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	46050	350	2	0.77	2454055150	53534	58.88	46150	46200	45500	59400	32000	45700	45841.06	40.07	0	-476	46333	46016	45583	45266	44833	46175	45425	671	13700	500	31990	50	1	134129552	61767	113.14	3.39	12	0.04	407.00	13583.00	72700	20230113	-36.66	33950	20231031	35.64	72700	-36.66	20230113	33950	35.64	20231031	72700	-36.66	20230113	33950	35.64	20231031	0.31	N	377300	500	670 억	53747488	N	N	3	N	N
24	20231128	101246	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45750	50	2	0.11	1499071250	32706	35.97	46150	46200	45500	59400	32000	45700	45834.75	40.07	0	-1471	46333	46016	45583	45266	44833	46175	45425	671	13700	500	31990	50	1	134129552	61364	112.41	3.37	12	0.02	407.00	13583.00	72700	20230113	-37.07	33950	20231031	34.76	72700	-37.07	20230113	33950	34.76	20231031	72700	-37.07	20230113	33950	34.76	20231031	0.31	N	377300	500	670 억	53747488	N	N	3	N	N
25	20231128	091246	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45750	50	2	0.11	676585950	14715	16.18	46150	46200	45750	59400	32000	45700	45979.34	40.07	0	1268	46333	46016	45583	45266	44833	46175	45425	671	13700	500	31990	50	1	134129552	61364	112.41	3.37	12	0.01	407.00	13583.00	72700	20230113	-37.07	33950	20231031	34.76	72700	-37.07	20230113	33950	34.76	20231031	72700	-37.07	20230113	33950	34.76	20231031	0.31	N	377300	500	670 억	53747488	N	N	3	N	N
26	20231127	161237	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45700	500	2	1.11	4127757400	90598	119.86	45500	45900	45150	58700	31650	45200	45561.18	40.09	8798	437	46500	45850	45500	44850	44500	45675	44675	671	13500	500	31640	50	1	134129552	61297	112.29	3.36	12	0.07	407.00	13583.00	72700	20230113	-37.14	33950	20231031	34.61	72700	-37.14	20230113	33950	34.61	20231031	72700	-37.14	20230113	33950	34.61	20231031	0.31	N	377300	500	670 억	53769178	N	N	3	N	N
27	20231127	151251	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45500	300	2	0.66	3593300900	78891	104.37	45500	45900	45150	58700	31650	45200	45548.02	40.09	8798	-4061	46500	45850	45500	44850	44500	45675	44675	671	13500	500	31640	50	1	134129552	61029	111.79	3.35	12	0.06	407.00	13583.00	72700	20230113	-37.41	33950	20231031	34.02	72700	-37.41	20230113	33950	34.02	20231031	72700	-37.41	20230113	33950	34.02	20231031	0.31	N	377300	500	670 억	53769178	N	N	0	N	N
28	20231127	141248	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45350	150	2	0.33	3122037300	68515	90.65	45500	45900	45150	58700	31650	45200	45567.64	40.09	8798	-4868	46500	45850	45500	44850	44500	45675	44675	671	13500	500	31640	50	1	134129552	60828	111.43	3.34	12	0.05	407.00	13583.00	72700	20230113	-37.62	33950	20231031	33.58	72700	-37.62	20230113	33950	33.58	20231031	72700	-37.62	20230113	33950	33.58	20231031	0.31	N	377300	500	670 억	53769178	N	N	0	N	N
29	20231127	131251	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45250	50	2	0.11	2687820800	58972	78.02	45500	45900	45150	58700	31650	45200	45578.43	40.09	8798	-5606	46500	45850	45500	44850	44500	45675	44675	671	13500	500	31640	50	1	134129552	60694	111.18	3.33	12	0.04	407.00	13583.00	72700	20230113	-37.76	33950	20231031	33.28	72700	-37.76	20230113	33950	33.28	20231031	72700	-37.76	20230113	33950	33.28	20231031	0.31	N	377300	500	670 억	53769178	N	N	0	N	N
30	20231127	121257	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45450	250	2	0.55	2281807200	50011	66.16	45500	45900	45150	58700	31650	45200	45626.80	40.09	8798	-5198	46500	45850	45500	44850	44500	45675	44675	671	13500	500	31640	50	1	134129552	60962	111.67	3.35	12	0.04	407.00	13583.00	72700	20230113	-37.48	33950	20231031	33.87	72700	-37.48	20230113	33950	33.87	20231031	72700	-37.48	20230113	33950	33.87	20231031	0.31	N	377300	500	670 억	53769178	N	N	0	N	N
31	20231127	111235	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45450	250	2	0.55	1986841250	43525	57.58	45500	45900	45150	58700	31650	45200	45649.11	40.09	8798	-4035	46500	45850	45500	44850	44500	45675	44675	671	13500	500	31640	50	1	134129552	60962	111.67	3.35	12	0.03	407.00	13583.00	72700	20230113	-37.48	33950	20231031	33.87	72700	-37.48	20230113	33950	33.87	20231031	72700	-37.48	20230113	33950	33.87	20231031	0.31	N	377300	500	670 억	53769178	N	N	0	N	N
32	20231127	101233	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45650	450	2	1.00	1353924150	29689	39.28	45500	45900	45150	58700	31650	45200	45604.67	40.09	8798	-2822	46500	45850	45500	44850	44500	45675	44675	671	13500	500	31640	50	1	134129552	61230	112.16	3.36	12	0.02	407.00	13583.00	72700	20230113	-37.21	33950	20231031	34.46	72700	-37.21	20230113	33950	34.46	20231031	72700	-37.21	20230113	33950	34.46	20231031	0.31	N	377300	500	670 억	53769178	N	N	0	N	N
33	20231127	091236	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45600	400	2	0.88	244131450	5380	7.12	45500	45600	45150	58700	31650	45200	45380.31	40.09	8798	89	46500	45850	45500	44850	44500	45675	44675	671	13500	500	31640	50	1	134129552	61163	112.04	3.36	12	0.00	407.00	13583.00	72700	20230113	-37.28	33950	20231031	34.32	72700	-37.28	20230113	33950	34.32	20231031	72700	-37.28	20230113	33950	34.32	20231031	0.31	N	377300	500	670 억	53769178	N	N	0	N	N
34	20231124	161229	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45200	-500	5	-1.09	3402029850	74920	71.86	45850	46150	45150	59400	32000	45700	45409.09	40.08	-212	-3049	46733	46216	45533	45016	44333	46475	45275	671	13700	500	31990	50	1	134129552	60627	111.06	3.33	12	0.06	407.00	13583.00	72700	20230113	-37.83	33950	20231031	33.14	72700	-37.83	20230113	33950	33.14	20231031	72700	-37.83	20230113	33950	33.14	20231031	0.31	N	377300	500	670 억	53763829	N	N	0	N	N
35	20231124	151238	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45250	-450	5	-0.98	2872363550	63203	60.62	45850	46150	45150	59400	32000	45700	45446.63	40.08	-212	-1075	46733	46216	45533	45016	44333	46475	45275	671	13700	500	31990	50	1	134129552	60694	111.18	3.33	12	0.05	407.00	13583.00	72700	20230113	-37.76	33950	20231031	33.28	72700	-37.76	20230113	33950	33.28	20231031	72700	-37.76	20230113	33950	33.28	20231031	0.31	N	377300	500	670 억	53763829	N	N	0	N	N
36	20231124	141234	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45250	-450	5	-0.98	2404419850	52861	50.70	45850	46150	45150	59400	32000	45700	45485.70	40.08	-212	-76	46733	46216	45533	45016	44333	46475	45275	671	13700	500	31990	50	1	134129552	60694	111.18	3.33	12	0.04	407.00	13583.00	72700	20230113	-37.76	33950	20231031	33.28	72700	-37.76	20230113	33950	33.28	20231031	72700	-37.76	20230113	33950	33.28	20231031	0.31	N	377300	500	670 억	53763829	N	N	0	N	N
37	20231124	131231	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45200	-500	5	-1.09	2146988300	47169	45.24	45850	46150	45200	59400	32000	45700	45516.93	40.08	-212	-95	46733	46216	45533	45016	44333	46475	45275	671	13700	500	31990	50	1	134129552	60627	111.06	3.33	12	0.04	407.00	13583.00	72700	20230113	-37.83	33950	20231031	33.14	72700	-37.83	20230113	33950	33.14	20231031	72700	-37.83	20230113	33950	33.14	20231031	0.31	N	377300	500	670 억	53763829	N	N	0	N	N
38	20231124	121239	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45500	-200	5	-0.44	1825095150	40066	38.43	45850	46150	45200	59400	32000	45700	45552.21	40.08	-212	2902	46733	46216	45533	45016	44333	46475	45275	671	13700	500	31990	50	1	134129552	61029	111.79	3.35	12	0.03	407.00	13583.00	72700	20230113	-37.41	33950	20231031	34.02	72700	-37.41	20230113	33950	34.02	20231031	72700	-37.41	20230113	33950	34.02	20231031	0.31	N	377300	500	670 억	53763829	N	N	0	N	N
39	20231124	111236	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45400	-300	5	-0.66	1634137850	35858	34.39	45850	46150	45300	59400	32000	45700	45572.47	40.08	-212	2357	46733	46216	45533	45016	44333	46475	45275	671	13700	500	31990	50	1	134129552	60895	111.55	3.34	12	0.03	407.00	13583.00	72700	20230113	-37.55	33950	20231031	33.73	72700	-37.55	20230113	33950	33.73	20231031	72700	-37.55	20230113	33950	33.73	20231031	0.31	N	377300	500	670 억	53763829	N	N	0	N	N
40	20231124	101239	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45350	-350	5	-0.77	1222102750	26794	25.70	45850	46150	45300	59400	32000	45700	45611.06	40.08	-212	2705	46733	46216	45533	45016	44333	46475	45275	671	13700	500	31990	50	1	134129552	60828	111.43	3.34	12	0.02	407.00	13583.00	72700	20230113	-37.62	33950	20231031	33.58	72700	-37.62	20230113	33950	33.58	20231031	72700	-37.62	20230113	33950	33.58	20231031	0.31	N	377300	500	670 억	53763829	N	N	0	N	N
41	20231124	091230	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45550	-150	5	-0.33	546957200	11949	11.46	45850	46150	45300	59400	32000	45700	45774.31	40.08	-212	2598	46733	46216	45533	45016	44333	46475	45275	671	13700	500	31990	50	1	134129552	61096	111.92	3.35	12	0.01	407.00	13583.00	72700	20230113	-37.35	33950	20231031	34.17	72700	-37.35	20230113	33950	34.17	20231031	72700	-37.35	20230113	33950	34.17	20231031	0.31	N	377300	500	670 억	53763829	N	N	0	N	N
42	20231123	161213	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45700	200	2	0.44	4738886050	103961	55.16	45500	46050	44850	59100	31850	45500	45583.19	40.10	0	4338	47566	46532	45166	44132	42766	47050	44650	671	13600	500	31850	50	1	134129552	61297	112.29	3.36	12	0.08	407.00	13583.00	72700	20230113	-37.14	33950	20231031	34.61	72700	-37.14	20230113	33950	34.61	20231031	72700	-37.14	20230113	33950	34.61	20231031	0.33	N	377300	500	670 억	53780984	N	N	34	N	N
43	20231123	151256	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45600	100	2	0.22	4286843650	94069	49.91	45500	46050	44850	59100	31850	45500	45571.29	40.10	0	4756	47566	46532	45166	44132	42766	47050	44650	671	13600	500	31850	50	1	134129552	61163	112.04	3.36	12	0.07	407.00	13583.00	72700	20230113	-37.28	33950	20231031	34.32	72700	-37.28	20230113	33950	34.32	20231031	72700	-37.28	20230113	33950	34.32	20231031	0.33	N	377300	500	670 억	53780984	N	N	34	N	N
44	20231123	141256	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45550	50	2	0.11	3426417850	75231	39.92	45500	46050	44850	59100	31850	45500	45545.31	40.10	0	3296	47566	46532	45166	44132	42766	47050	44650	671	13600	500	31850	50	1	134129552	61096	111.92	3.35	12	0.06	407.00	13583.00	72700	20230113	-37.35	33950	20231031	34.17	72700	-37.35	20230113	33950	34.17	20231031	72700	-37.35	20230113	33950	34.17	20231031	0.33	N	377300	500	670 억	53780984	N	N	34	N	N
45	20231123	131256	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45450	-50	5	-0.11	2977168950	65359	34.68	45500	46050	44850	59100	31850	45500	45551.03	40.10	0	2586	47566	46532	45166	44132	42766	47050	44650	671	13600	500	31850	50	1	134129552	60962	111.67	3.35	12	0.05	407.00	13583.00	72700	20230113	-37.48	33950	20231031	33.87	72700	-37.48	20230113	33950	33.87	20231031	72700	-37.48	20230113	33950	33.87	20231031	0.33	N	377300	500	670 억	53780984	N	N	34	N	N
46	20231123	121235	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45400	-100	5	-0.22	2548579550	55917	29.67	45500	46050	44850	59100	31850	45500	45577.93	40.10	0	1925	47566	46532	45166	44132	42766	47050	44650	671	13600	500	31850	50	1	134129552	60895	111.55	3.34	12	0.04	407.00	13583.00	72700	20230113	-37.55	33950	20231031	33.73	72700	-37.55	20230113	33950	33.73	20231031	72700	-37.55	20230113	33950	33.73	20231031	0.33	N	377300	500	670 억	53780984	N	N	34	N	N
47	20231123	111307	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45950	450	2	0.99	1889696400	41459	22.00	45500	46050	44850	59100	31850	45500	45579.93	40.10	0	3264	47566	46532	45166	44132	42766	47050	44650	671	13600	500	31850	50	1	134129552	61633	112.90	3.38	12	0.03	407.00	13583.00	72700	20230113	-36.80	33950	20231031	35.35	72700	-36.80	20230113	33950	35.35	20231031	72700	-36.80	20230113	33950	35.35	20231031	0.33	N	377300	500	670 억	53780984	N	N	34	N	N
48	20231123	101238	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45600	100	2	0.22	1215793050	26748	14.19	45500	45800	44850	59100	31850	45500	45453.57	40.10	0	4447	47566	46532	45166	44132	42766	47050	44650	671	13600	500	31850	50	1	134129552	61163	112.04	3.36	12	0.02	407.00	13583.00	72700	20230113	-37.28	33950	20231031	34.32	72700	-37.28	20230113	33950	34.32	20231031	72700	-37.28	20230113	33950	34.32	20231031	0.33	N	377300	500	670 억	53780984	N	N	34	N	N
49	20231123	091233	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45500	0	3	0.00	449865400	9906	5.26	45500	45800	44850	59100	31850	45500	45413.23	40.10	0	2220	47566	46532	45166	44132	42766	47050	44650	671	13600	500	31850	50	1	134129552	61029	111.79	3.35	12	0.01	407.00	13583.00	72700	20230113	-37.41	33950	20231031	34.02	72700	-37.41	20230113	33950	34.02	20231031	72700	-37.41	20230113	33950	34.02	20231031	0.33	N	377300	500	670 억	53780984	N	N	34	N	N
50	20231122	161147	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45500	650	2	1.45	8472897600	187896	50.65	44400	46200	43800	58300	31400	44850	45092.79	40.10	0	-137	46783	45816	44583	43616	42383	46300	44100	671	13450	500	31390	50	1	134129552	61029	111.79	3.35	12	0.14	407.00	13583.00	72700	20230113	-37.41	33950	20231031	34.02	72700	-37.41	20230113	33950	34.02	20231031	72700	-37.41	20230113	33950	34.02	20231031	0.33	N	377300	500	670 억	53790586	N	N	34	N	N
51	20231122	151213	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45550	700	2	1.56	8181775450	181498	48.93	44400	46200	43800	58300	31400	44850	45079.15	40.10	0	-981	46783	45816	44583	43616	42383	46300	44100	671	13450	500	31390	50	1	134129552	61096	111.92	3.35	12	0.14	407.00	13583.00	72700	20230113	-37.35	33950	20231031	34.17	72700	-37.35	20230113	33950	34.17	20231031	72700	-37.35	20230113	33950	34.17	20231031	0.33	N	377300	500	670 억	53790586	N	N	1373	N	N
52	20231122	141203	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45650	800	2	1.78	5286038700	118349	31.90	44400	45650	43800	58300	31400	44850	44664.84	40.10	0	216	46783	45816	44583	43616	42383	46300	44100	671	13450	500	31390	50	1	134129552	61230	112.16	3.36	12	0.09	407.00	13583.00	72700	20230113	-37.21	33950	20231031	34.46	72700	-37.21	20230113	33950	34.46	20231031	72700	-37.21	20230113	33950	34.46	20231031	0.33	N	377300	500	670 억	53790586	N	N	1373	N	N
53	20231122	131240	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45100	250	2	0.56	3728217150	84073	22.66	44400	45100	43800	58300	31400	44850	44345.00	40.10	0	1775	46783	45816	44583	43616	42383	46300	44100	671	13450	500	31390	50	1	134129552	60492	110.81	3.32	12	0.06	407.00	13583.00	72700	20230113	-37.96	33950	20231031	32.84	72700	-37.96	20230113	33950	32.84	20231031	72700	-37.96	20230113	33950	32.84	20231031	0.33	N	377300	500	670 억	53790586	N	N	1373	N	N
54	20231122	121250	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	44600	-250	5	-0.56	3119520950	70516	19.01	44400	44950	43800	58300	31400	44850	44238.48	40.10	0	3571	46783	45816	44583	43616	42383	46300	44100	671	13450	500	31390	50	1	134129552	59822	109.58	3.28	12	0.05	407.00	13583.00	72700	20230113	-38.65	33950	20231031	31.37	72700	-38.65	20230113	33950	31.37	20231031	72700	-38.65	20230113	33950	31.37	20231031	0.33	N	377300	500	670 억	53790586	N	N	1373	N	N
55	20231122	111344	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	44100	-750	5	-1.67	2685342400	60748	16.38	44400	44950	43800	58300	31400	44850	44204.62	40.10	0	3277	46783	45816	44583	43616	42383	46300	44100	671	13450	500	31390	50	1	134129552	59151	108.35	3.25	12	0.05	407.00	13583.00	72700	20230113	-39.34	33950	20231031	29.90	72700	-39.34	20230113	33950	29.90	20231031	72700	-39.34	20230113	33950	29.90	20231031	0.33	N	377300	500	670 억	53790586	N	N	1373	N	N
56	20231122	101302	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	44150	-700	5	-1.56	2071537200	46832	12.62	44400	44950	43800	58300	31400	44850	44233.37	40.10	0	2356	46783	45816	44583	43616	42383	46300	44100	671	13450	500	31390	50	1	134129552	59218	108.48	3.25	12	0.03	407.00	13583.00	72700	20230113	-39.27	33950	20231031	30.04	72700	-39.27	20230113	33950	30.04	20231031	72700	-39.27	20230113	33950	30.04	20231031	0.33	N	377300	500	670 억	53790586	N	N	1373	N	N
57	20231122	091210	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	44350	-500	5	-1.11	484444000	10874	2.93	44400	44950	44300	58300	31400	44850	44550.67	40.10	0	-809	46783	45816	44583	43616	42383	46300	44100	671	13450	500	31390	50	1	134129552	59486	108.97	3.27	12	0.01	407.00	13583.00	72700	20230113	-39.00	33950	20231031	30.63	72700	-39.00	20230113	33950	30.63	20231031	72700	-39.00	20230113	33950	30.63	20231031	0.33	N	377300	500	670 억	53790586	N	N	1373	N	N
58	20231121	161203	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	44850	2000	2	4.67	16631334300	370462	339.02	43400	45550	43350	55700	30000	42850	44893.51	40.06	0	75540	44750	43800	42550	41600	40350	44275	42075	671	12850	500	29990	50	1	134129552	60157	110.20	3.30	12	0.28	407.00	13583.00	72700	20230113	-38.31	33950	20231031	32.11	72700	-38.31	20230113	33950	32.11	20231031	72700	-38.31	20230113	33950	32.11	20231031	0.33	N	377300	500	670 억	53726065	N	N	1373	N	N
59	20231121	151208	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45000	2150	2	5.02	16098590550	358591	328.16	43400	45550	43350	55700	30000	42850	44894.02	40.06	0	69235	44750	43800	42550	41600	40350	44275	42075	671	12850	500	29990	50	1	134129552	60358	110.57	3.31	12	0.27	407.00	13583.00	72700	20230113	-38.10	33950	20231031	32.55	72700	-38.10	20230113	33950	32.55	20231031	72700	-38.10	20230113	33950	32.55	20231031	0.33	N	377300	500	670 억	53726065	N	N	113	N	N
60	20231121	141150	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45150	2300	2	5.37	15042148550	335179	306.74	43400	45550	43350	55700	30000	42850	44877.96	40.06	0	69635	44750	43800	42550	41600	40350	44275	42075	671	12850	500	29990	50	1	134129552	60559	110.93	3.32	12	0.25	407.00	13583.00	72700	20230113	-37.90	33950	20231031	32.99	72700	-37.90	20230113	33950	32.99	20231031	72700	-37.90	20230113	33950	32.99	20231031	0.33	N	377300	500	670 억	53726065	N	N	113	N	N
61	20231121	131138	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45050	2200	2	5.13	13985626700	311795	285.34	43400	45550	43350	55700	30000	42850	44855.20	40.06	0	67540	44750	43800	42550	41600	40350	44275	42075	671	12850	500	29990	50	1	134129552	60425	110.69	3.32	12	0.23	407.00	13583.00	72700	20230113	-38.03	33950	20231031	32.70	72700	-38.03	20230113	33950	32.70	20231031	72700	-38.03	20230113	33950	32.70	20231031	0.33	N	377300	500	670 억	53726065	N	N	113	N	N
62	20231121	121141	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45050	2200	2	5.13	13192893700	294190	269.22	43400	45550	43350	55700	30000	42850	44844.81	40.06	0	65089	44750	43800	42550	41600	40350	44275	42075	671	12850	500	29990	50	1	134129552	60425	110.69	3.32	12	0.22	407.00	13583.00	72700	20230113	-38.03	33950	20231031	32.70	72700	-38.03	20230113	33950	32.70	20231031	72700	-38.03	20230113	33950	32.70	20231031	0.33	N	377300	500	670 억	53726065	N	N	113	N	N
63	20231121	111135	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	45050	2200	2	5.13	9561640100	214016	195.85	43400	45150	43350	55700	30000	42850	44677.22	40.06	0	43609	44750	43800	42550	41600	40350	44275	42075	671	12850	500	29990	50	1	134129552	60425	110.69	3.32	12	0.16	407.00	13583.00	72700	20230113	-38.03	33950	20231031	32.70	72700	-38.03	20230113	33950	32.70	20231031	72700	-38.03	20230113	33950	32.70	20231031	0.33	N	377300	500	670 억	53726065	N	N	113	N	N
64	20231121	101106	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	44750	1900	2	4.43	7716826250	173001	158.32	43400	45150	43350	55700	30000	42850	44605.67	40.06	0	36985	44750	43800	42550	41600	40350	44275	42075	671	12850	500	29990	50	1	134129552	60023	109.95	3.29	12	0.13	407.00	13583.00	72700	20230113	-38.45	33950	20231031	31.81	72700	-38.45	20230113	33950	31.81	20231031	72700	-38.45	20230113	33950	31.81	20231031	0.33	N	377300	500	670 억	53726065	N	N	113	N	N
65	20231121	091124	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	44600	1750	2	4.08	1291740100	29378	26.88	43400	44600	43350	55700	30000	42850	43969.64	40.06	0	8392	44750	43800	42550	41600	40350	44275	42075	671	12850	500	29990	50	1	134129552	59822	109.58	3.28	12	0.02	407.00	13583.00	72700	20230113	-38.65	33950	20231031	31.37	72700	-38.65	20230113	33950	31.37	20231031	72700	-38.65	20230113	33950	31.37	20231031	0.33	N	377300	500	670 억	53726065	N	N	113	N	N
66	20231120	161129	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	42850	1050	2	2.51	4648509600	108898	102.88	41650	43500	41300	54300	29300	41800	42686.56	40.05	0	17360	43500	42650	42000	41150	40500	42325	40825	671	12500	500	29260	50	1	134129552	57475	105.28	3.15	12	0.08	407.00	13583.00	72700	20230113	-41.06	33950	20231031	26.22	72700	-41.06	20230113	33950	26.22	20231031	72700	-41.06	20230113	33950	26.22	20231031	0.32	N	377300	500	670 억	53718221	N	N	113	N	N
67	20231120	151142	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	43150	1350	2	3.23	4222078200	98955	93.48	41650	43500	41300	54300	29300	41800	42666.65	40.05	0	12498	43500	42650	42000	41150	40500	42325	40825	671	12500	500	29260	50	1	134129552	57877	106.02	3.18	12	0.07	407.00	13583.00	72700	20230113	-40.65	33950	20231031	27.10	72700	-40.65	20230113	33950	27.10	20231031	72700	-40.65	20230113	33950	27.10	20231031	0.32	N	377300	500	670 억	53718221	N	N	110	N	N
68	20231120	141141	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	43200	1400	2	3.35	3161774300	74452	70.34	41650	43300	41300	54300	29300	41800	42467.28	40.05	0	14648	43500	42650	42000	41150	40500	42325	40825	671	12500	500	29260	50	1	134129552	57944	106.14	3.18	12	0.06	407.00	13583.00	72700	20230113	-40.58	33950	20231031	27.25	72700	-40.58	20230113	33950	27.25	20231031	72700	-40.58	20230113	33950	27.25	20231031	0.32	N	377300	500	670 억	53718221	N	N	110	N	N
69	20231120	131130	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	42800	1000	2	2.39	2173139000	51484	48.64	41650	42900	41300	54300	29300	41800	42209.99	40.05	0	9654	43500	42650	42000	41150	40500	42325	40825	671	12500	500	29260	50	1	134129552	57407	105.16	3.15	12	0.04	407.00	13583.00	72700	20230113	-41.13	33950	20231031	26.07	72700	-41.13	20230113	33950	26.07	20231031	72700	-41.13	20230113	33950	26.07	20231031	0.32	N	377300	500	670 억	53718221	N	N	110	N	N
70	20231120	121138	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	42550	750	2	1.79	1677242950	39883	37.68	41650	42650	41300	54300	29300	41800	42054.08	40.05	0	5074	43500	42650	42000	41150	40500	42325	40825	671	12500	500	29260	50	1	134129552	57072	104.55	3.13	12	0.03	407.00	13583.00	72700	20230113	-41.47	33950	20231031	25.33	72700	-41.47	20230113	33950	25.33	20231031	72700	-41.47	20230113	33950	25.33	20231031	0.32	N	377300	500	670 억	53718221	N	N	110	N	N
71	20231120	111129	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	42350	550	2	1.32	1380269100	32891	31.07	41650	42450	41300	54300	29300	41800	41964.95	40.05	0	3966	43500	42650	42000	41150	40500	42325	40825	671	12500	500	29260	50	1	134129552	56804	104.05	3.12	12	0.02	407.00	13583.00	72700	20230113	-41.75	33950	20231031	24.74	72700	-41.75	20230113	33950	24.74	20231031	72700	-41.75	20230113	33950	24.74	20231031	0.32	N	377300	500	670 억	53718221	N	N	110	N	N
72	20231120	101129	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	42000	200	2	0.48	746803100	17838	16.85	41650	42200	41300	54300	29300	41800	41865.85	40.05	0	3104	43500	42650	42000	41150	40500	42325	40825	671	12500	500	29260	50	1	134129552	56334	103.19	3.09	12	0.01	407.00	13583.00	72700	20230113	-42.23	33950	20231031	23.71	72700	-42.23	20230113	33950	23.71	20231031	72700	-42.23	20230113	33950	23.71	20231031	0.32	N	377300	500	670 억	53718221	N	N	110	N	N
73	20231120	091140	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	41900	100	2	0.24	132568750	3188	3.01	41650	41950	41300	54300	29300	41800	41583.67	40.05	0	644	43500	42650	42000	41150	40500	42325	40825	671	12500	500	29260	50	1	134129552	56200	102.95	3.08	12	0.00	407.00	13583.00	72700	20230113	-42.37	33950	20231031	23.42	72700	-42.37	20230113	33950	23.42	20231031	72700	-42.37	20230113	33950	23.42	20231031	0.32	N	377300	500	670 억	53718221	N	N	110	N	N
74	20231117	161205	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	41800	-1000	5	-2.34	4405451400	105711	96.55	42800	42850	41350	55600	30000	42800	41674.29	40.08	3816	-16348	43866	43332	42866	42332	41866	43100	42100	671	12800	500	29960	50	1	134129552	56066	102.70	3.08	12	0.08	407.00	13583.00	72700	20230113	-42.50	33950	20231031	23.12	72700	-42.50	20230113	33950	23.12	20231031	72700	-42.50	20230113	33950	23.12	20231031	0.35	N	377300	500	670 억	53757370	N	N	110	N	N
75	20231117	151212	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	41500	-1300	5	-3.04	4117669700	98817	90.25	42800	42850	41350	55600	30000	42800	41669.65	40.08	3816	-16768	43866	43332	42866	42332	41866	43100	42100	671	12800	500	29960	50	1	134129552	55664	101.97	3.06	12	0.07	407.00	13583.00	72700	20230113	-42.92	33950	20231031	22.24	72700	-42.92	20230113	33950	22.24	20231031	72700	-42.92	20230113	33950	22.24	20231031	0.35	N	377300	500	670 억	53757370	N	N	0	N	N
76	20231117	141205	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	41500	-1300	5	-3.04	3302331300	79129	72.27	42800	42850	41350	55600	30000	42800	41733.51	40.08	3816	-14881	43866	43332	42866	42332	41866	43100	42100	671	12800	500	29960	50	1	134129552	55664	101.97	3.06	12	0.06	407.00	13583.00	72700	20230113	-42.92	33950	20231031	22.24	72700	-42.92	20230113	33950	22.24	20231031	72700	-42.92	20230113	33950	22.24	20231031	0.35	N	377300	500	670 억	53757370	N	N	0	N	N
77	20231117	131203	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	41500	-1300	5	-3.04	2738494100	65547	59.87	42800	42850	41350	55600	30000	42800	41779.09	40.08	3816	-13876	43866	43332	42866	42332	41866	43100	42100	671	12800	500	29960	50	1	134129552	55664	101.97	3.06	12	0.05	407.00	13583.00	72700	20230113	-42.92	33950	20231031	22.24	72700	-42.92	20230113	33950	22.24	20231031	72700	-42.92	20230113	33950	22.24	20231031	0.35	N	377300	500	670 억	53757370	N	N	0	N	N
78	20231117	121205	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	41650	-1150	5	-2.69	2304479000	55102	50.33	42800	42850	41350	55600	30000	42800	41822.06	40.08	3816	-8553	43866	43332	42866	42332	41866	43100	42100	671	12800	500	29960	50	1	134129552	55865	102.33	3.07	12	0.04	407.00	13583.00	72700	20230113	-42.71	33950	20231031	22.68	72700	-42.71	20230113	33950	22.68	20231031	72700	-42.71	20230113	33950	22.68	20231031	0.35	N	377300	500	670 억	53757370	N	N	0	N	N
79	20231117	111212	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	41950	-850	5	-1.99	1930681150	46131	42.13	42800	42850	41350	55600	30000	42800	41852.14	40.08	3816	-4618	43866	43332	42866	42332	41866	43100	42100	671	12800	500	29960	50	1	134129552	56267	103.07	3.09	12	0.03	407.00	13583.00	72700	20230113	-42.30	33950	20231031	23.56	72700	-42.30	20230113	33950	23.56	20231031	72700	-42.30	20230113	33950	23.56	20231031	0.35	N	377300	500	670 억	53757370	N	N	0	N	N
80	20231117	101208	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	41850	-950	5	-2.22	1410713950	33685	30.77	42800	42850	41350	55600	30000	42800	41879.59	40.08	3816	-3331	43866	43332	42866	42332	41866	43100	42100	671	12800	500	29960	50	1	134129552	56133	102.83	3.08	12	0.03	407.00	13583.00	72700	20230113	-42.43	33950	20231031	23.27	72700	-42.43	20230113	33950	23.27	20231031	72700	-42.43	20230113	33950	23.27	20231031	0.35	N	377300	500	670 억	53757370	N	N	0	N	N
81	20231117	091208	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	42050	-750	5	-1.75	269849650	6374	5.82	42800	42850	42000	55600	30000	42800	42336.00	40.08	3816	-3172	43866	43332	42866	42332	41866	43100	42100	671	12800	500	29960	50	1	134129552	56401	103.32	3.10	12	0.00	407.00	13583.00	72700	20230113	-42.16	33950	20231031	23.86	72700	-42.16	20230113	33950	23.86	20231031	72700	-42.16	20230113	33950	23.86	20231031	0.35	N	377300	500	670 억	53757370	N	N	0	N	N
82	20231116	161205	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	42750	-750	5	-1.72	4179689300	97658	29.52	43400	43400	42400	56500	30450	43500	42799.25	40.09	0	8894	45133	44316	43083	42266	41033	44725	42675	671	13000	500	30450	50	1	134129552	57340	105.04	3.15	12	0.07	407.00	13583.00	72700	20230113	-41.20	33950	20231031	25.92	72700	-41.20	20230113	33950	25.92	20231031	72700	-41.20	20230113	33950	25.92	20231031	0.34	N	377300	500	670 억	53769464	N	N	0	N	N
83	20231116	151158	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	42700	-800	5	-1.84	3652118550	85308	25.79	43400	43400	42400	56500	30450	43500	42810.97	40.09	0	6468	45133	44316	43083	42266	41033	44725	42675	671	13000	500	30450	50	1	134129552	57273	104.91	3.14	12	0.06	407.00	13583.00	72700	20230113	-41.27	33950	20231031	25.77	72700	-41.27	20230113	33950	25.77	20231031	72700	-41.27	20230113	33950	25.77	20231031	0.34	N	377300	500	670 억	53769464	N	N	0	N	N
84	20231116	141135	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	42800	-700	5	-1.61	3115232850	72772	22.00	43400	43400	42400	56500	30450	43500	42808.12	40.09	0	4394	45133	44316	43083	42266	41033	44725	42675	671	13000	500	30450	50	1	134129552	57407	105.16	3.15	12	0.05	407.00	13583.00	72700	20230113	-41.13	33950	20231031	26.07	72700	-41.13	20230113	33950	26.07	20231031	72700	-41.13	20230113	33950	26.07	20231031	0.34	N	377300	500	670 억	53769464	N	N	0	N	N
85	20231116	131158	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	42700	-800	5	-1.84	2746814550	64152	19.39	43400	43400	42400	56500	30450	43500	42817.29	40.09	0	5152	45133	44316	43083	42266	41033	44725	42675	671	13000	500	30450	50	1	134129552	57273	104.91	3.14	12	0.05	407.00	13583.00	72700	20230113	-41.27	33950	20231031	25.77	72700	-41.27	20230113	33950	25.77	20231031	72700	-41.27	20230113	33950	25.77	20231031	0.34	N	377300	500	670 억	53769464	N	N	0	N	N
86	20231116	121159	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	42900	-600	5	-1.38	2409668150	56266	17.01	43400	43400	42400	56500	30450	43500	42826.36	40.09	0	4384	45133	44316	43083	42266	41033	44725	42675	671	13000	500	30450	50	1	134129552	57542	105.41	3.16	12	0.04	407.00	13583.00	72700	20230113	-40.99	33950	20231031	26.36	72700	-40.99	20230113	33950	26.36	20231031	72700	-40.99	20230113	33950	26.36	20231031	0.34	N	377300	500	670 억	53769464	N	N	0	N	N
87	20231116	111159	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	42750	-750	5	-1.72	2080515950	48584	14.69	43400	43400	42400	56500	30450	43500	42823.07	40.09	0	4163	45133	44316	43083	42266	41033	44725	42675	671	13000	500	30450	50	1	134129552	57340	105.04	3.15	12	0.04	407.00	13583.00	72700	20230113	-41.20	33950	20231031	25.92	72700	-41.20	20230113	33950	25.92	20231031	72700	-41.20	20230113	33950	25.92	20231031	0.34	N	377300	500	670 억	53769464	N	N	0	N	N
88	20231116	101158	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	42700	-800	5	-1.84	907036350	21138	6.39	43400	43400	42400	56500	30450	43500	42910.23	40.09	0	4061	45133	44316	43083	42266	41033	44725	42675	671	13000	500	30450	50	1	134129552	57273	104.91	3.14	12	0.02	407.00	13583.00	72700	20230113	-41.27	33950	20231031	25.77	72700	-41.27	20230113	33950	25.77	20231031	72700	-41.27	20230113	33950	25.77	20231031	0.34	N	377300	500	670 억	53769464	N	N	0	N	N
89	20231116	091204	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	43500	0	3	0.00	0	0	0.00	0	0	0	56500	30450	43500	0.00	40.09	0	0	45133	44316	43083	42266	41033	44725	42675	671	13000	500	30450	50	1	134129552	58346	106.88	3.20	12	0.00	407.00	13583.00	72700	20230113	-40.17	33950	20231031	28.13	72700	-40.17	20230113	33950	28.13	20231031	72700	-40.17	20230113	33950	28.13	20231031	0.34	N	377300	500	670 억	53769464	N	N	0	N	N
90	20231115	161034	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	43500	2450	2	5.97	14253553450	329987	263.45	42500	43900	41850	53300	28750	41050	43193.98	40.04	0	105590	42750	41900	41450	40600	40150	41675	40375	671	12250	500	28730	50	1	134115156	58340	106.88	3.20	12	0.25	407.00	13583.00	72700	20230113	-40.17	33950	20231031	28.13	72700	-40.17	20230113	33950	28.13	20231031	72700	-40.17	20230113	33950	28.13	20231031	0.35	N	377300	500	670 억	53704816	N	N	8	N	N
91	20231115	151220	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	43350	2300	2	5.60	13699164350	317235	253.27	42500	43900	41850	53300	28750	41050	43183.02	40.04	0	98342	42750	41900	41450	40600	40150	41675	40375	671	12250	500	28730	50	1	134115156	58139	106.51	3.19	12	0.24	407.00	13583.00	72700	20230113	-40.37	33950	20231031	27.69	72700	-40.37	20230113	33950	27.69	20231031	72700	-40.37	20230113	33950	27.69	20231031	0.35	N	377300	500	670 억	53704816	N	N	8	N	N
92	20231115	141216	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	43550	2500	2	6.09	12081341900	280163	223.67	42500	43900	41850	53300	28750	41050	43122.55	40.04	0	90143	42750	41900	41450	40600	40150	41675	40375	671	12250	500	28730	50	1	134115156	58407	107.00	3.21	12	0.21	407.00	13583.00	72700	20230113	-40.10	33950	20231031	28.28	72700	-40.10	20230113	33950	28.28	20231031	72700	-40.10	20230113	33950	28.28	20231031	0.35	N	377300	500	670 억	53704816	N	N	8	N	N
93	20231115	131218	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	43650	2600	2	6.33	10407782250	241886	193.11	42500	43750	41850	53300	28750	41050	43027.63	40.04	0	80136	42750	41900	41450	40600	40150	41675	40375	671	12250	500	28730	50	1	134115156	58541	107.25	3.21	12	0.18	407.00	13583.00	72700	20230113	-39.96	33950	20231031	28.57	72700	-39.96	20230113	33950	28.57	20231031	72700	-39.96	20230113	33950	28.57	20231031	0.35	N	377300	500	670 억	53704816	N	N	8	N	N
94	20231115	121218	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	43550	2500	2	6.09	9453483050	219978	175.62	42500	43750	41850	53300	28750	41050	42974.67	40.04	0	73728	42750	41900	41450	40600	40150	41675	40375	671	12250	500	28730	50	1	134115156	58407	107.00	3.21	12	0.16	407.00	13583.00	72700	20230113	-40.10	33950	20231031	28.28	72700	-40.10	20230113	33950	28.28	20231031	72700	-40.10	20230113	33950	28.28	20231031	0.35	N	377300	500	670 억	53704816	N	N	8	N	N
95	20231115	111233	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	43550	2500	2	6.09	8355255000	194774	155.50	42500	43750	41850	53300	28750	41050	42897.18	40.04	0	64806	42750	41900	41450	40600	40150	41675	40375	671	12250	500	28730	50	1	134115156	58407	107.00	3.21	12	0.15	407.00	13583.00	72700	20230113	-40.10	33950	20231031	28.28	72700	-40.10	20230113	33950	28.28	20231031	72700	-40.10	20230113	33950	28.28	20231031	0.35	N	377300	500	670 억	53704816	N	N	8	N	N
96	20231115	101223	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	42950	1900	2	4.63	5022753100	117971	94.18	42500	43200	41850	53300	28750	41050	42576.17	40.04	0	28755	42750	41900	41450	40600	40150	41675	40375	671	12250	500	28730	50	1	134115156	57602	105.53	3.16	12	0.09	407.00	13583.00	72700	20230113	-40.92	33950	20231031	26.51	72700	-40.92	20230113	33950	26.51	20231031	72700	-40.92	20230113	33950	26.51	20231031	0.35	N	377300	500	670 억	53704816	N	N	8	N	N
97	20231115	091212	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	42300	1250	2	3.05	1710074550	40348	32.21	42500	42600	41850	53300	28750	41050	42383.13	40.04	0	4498	42750	41900	41450	40600	40150	41675	40375	671	12250	500	28730	50	1	134115156	56731	103.93	3.11	12	0.03	407.00	13583.00	72700	20230113	-41.82	33950	20231031	24.59	72700	-41.82	20230113	33950	24.59	20231031	72700	-41.82	20230113	33950	24.59	20231031	0.35	N	377300	500	670 억	53704816	N	N	8	N	N
98	20231114	161152	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	41050	-100	5	-0.24	5134305550	124065	117.34	41750	42300	41000	53400	28850	41150	41384.58	40.05	-106	-29073	42250	41700	41250	40700	40250	41975	40975	671	12250	500	28800	50	1	134115156	55054	100.86	3.02	12	0.09	407.00	13583.00	72700	20230113	-43.54	33950	20231031	20.91	72700	-43.54	20230113	33950	20.91	20231031	72700	-43.54	20230113	33950	20.91	20231031	0.33	N	377300	500	670 억	53719585	N	N	8	N	N
99	20231114	151200	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	41200	50	2	0.12	4527765450	109299	103.38	41750	42300	41000	53400	28850	41150	41425.50	40.05	-106	-23835	42250	41700	41250	40700	40250	41975	40975	671	12250	500	28800	50	1	134115156	55255	101.23	3.03	12	0.08	407.00	13583.00	72700	20230113	-43.33	33950	20231031	21.35	72700	-43.33	20230113	33950	21.35	20231031	72700	-43.33	20230113	33950	21.35	20231031	0.33	N	377300	500	670 억	53719585	N	N	49	N	N
100	20231114	141155	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	41200	50	2	0.12	3796240150	91532	86.57	41750	42300	41000	53400	28850	41150	41474.46	40.05	-106	-15850	42250	41700	41250	40700	40250	41975	40975	671	12250	500	28800	50	1	134115156	55255	101.23	3.03	12	0.07	407.00	13583.00	72700	20230113	-43.33	33950	20231031	21.35	72700	-43.33	20230113	33950	21.35	20231031	72700	-43.33	20230113	33950	21.35	20231031	0.33	N	377300	500	670 억	53719585	N	N	49	N	N
101	20231114	131158	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	41300	150	2	0.36	3347821600	80653	76.28	41750	42300	41000	53400	28850	41150	41508.95	40.05	-106	-12406	42250	41700	41250	40700	40250	41975	40975	671	12250	500	28800	50	1	134115156	55390	101.47	3.04	12	0.06	407.00	13583.00	72700	20230113	-43.19	33950	20231031	21.65	72700	-43.19	20230113	33950	21.65	20231031	72700	-43.19	20230113	33950	21.65	20231031	0.33	N	377300	500	670 억	53719585	N	N	49	N	N
102	20231114	121201	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	41200	50	2	0.12	2786999350	67037	63.40	41750	42300	41000	53400	28850	41150	41574.05	40.05	-106	-10448	42250	41700	41250	40700	40250	41975	40975	671	12250	500	28800	50	1	134115156	55255	101.23	3.03	12	0.05	407.00	13583.00	72700	20230113	-43.33	33950	20231031	21.35	72700	-43.33	20230113	33950	21.35	20231031	72700	-43.33	20230113	33950	21.35	20231031	0.33	N	377300	500	670 억	53719585	N	N	49	N	N
103	20231114	111211	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	41150	0	3	0.00	2455139100	59021	55.82	41750	42300	41000	53400	28850	41150	41597.72	40.05	-106	-7933	42250	41700	41250	40700	40250	41975	40975	671	12250	500	28800	50	1	134115156	55188	101.11	3.03	12	0.04	407.00	13583.00	72700	20230113	-43.40	33950	20231031	21.21	72700	-43.40	20230113	33950	21.21	20231031	72700	-43.40	20230113	33950	21.21	20231031	0.33	N	377300	500	670 억	53719585	N	N	49	N	N
104	20231114	101159	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	41300	150	2	0.36	1950189750	46804	44.27	41750	42300	41000	53400	28850	41150	41667.16	40.05	-106	-1933	42250	41700	41250	40700	40250	41975	40975	671	12250	500	28800	50	1	134115156	55390	101.47	3.04	12	0.03	407.00	13583.00	72700	20230113	-43.19	33950	20231031	21.65	72700	-43.19	20230113	33950	21.65	20231031	72700	-43.19	20230113	33950	21.65	20231031	0.33	N	377300	500	670 억	53719585	N	N	49	N	N
105	20231114	091145	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	41850	700	2	1.70	1013343200	24137	22.83	41750	42300	41550	53400	28850	41150	41982.98	40.05	-106	3101	42250	41700	41250	40700	40250	41975	40975	671	12250	500	28800	50	1	134115156	56127	102.83	3.08	12	0.02	407.00	13583.00	72700	20230113	-42.43	33950	20231031	23.27	72700	-42.43	20230113	33950	23.27	20231031	72700	-42.43	20230113	33950	23.27	20231031	0.33	N	377300	500	670 억	53719585	N	N	49	N	N
106	20231113	161137	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	41150	500	2	1.23	4351451250	105601	62.07	40900	41800	40800	52800	28500	40650	41206.56	40.04	0	17245	42483	41566	41083	40166	39683	41325	39925	671	12150	500	28450	50	1	134115156	55188	101.11	3.03	12	0.08	407.00	13583.00	72700	20230113	-43.40	33950	20231031	21.21	72700	-43.40	20230113	33950	21.21	20231031	72700	-43.40	20230113	33950	21.21	20231031	0.34	N	377300	500	670 억	53697166	N	N	49	N	N
107	20231113	151130	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	40900	250	2	0.62	4022422650	97590	57.36	40900	41800	40800	52800	28500	40650	41217.57	40.04	0	17084	42483	41566	41083	40166	39683	41325	39925	671	12150	500	28450	50	1	134115156	54853	100.49	3.01	12	0.07	407.00	13583.00	72700	20230113	-43.74	33950	20231031	20.47	72700	-43.74	20230113	33950	20.47	20231031	72700	-43.74	20230113	33950	20.47	20231031	0.34	N	377300	500	670 억	53697166	N	N	9	N	N
108	20231113	141132	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	40900	250	2	0.62	3521827150	85373	50.18	40900	41800	40800	52800	28500	40650	41252.24	40.04	0	14997	42483	41566	41083	40166	39683	41325	39925	671	12150	500	28450	50	1	134115156	54853	100.49	3.01	12	0.06	407.00	13583.00	72700	20230113	-43.74	33950	20231031	20.47	72700	-43.74	20230113	33950	20.47	20231031	72700	-43.74	20230113	33950	20.47	20231031	0.34	N	377300	500	670 억	53697166	N	N	9	N	N
109	20231113	131130	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	41100	450	2	1.11	3268279550	79190	46.54	40900	41800	40800	52800	28500	40650	41271.37	40.04	0	14399	42483	41566	41083	40166	39683	41325	39925	671	12150	500	28450	50	1	134115156	55121	100.98	3.03	12	0.06	407.00	13583.00	72700	20230113	-43.47	33950	20231031	21.06	72700	-43.47	20230113	33950	21.06	20231031	72700	-43.47	20230113	33950	21.06	20231031	0.34	N	377300	500	670 억	53697166	N	N	9	N	N
110	20231113	121135	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	41300	650	2	1.60	2964270150	71836	42.22	40900	41800	40800	52800	28500	40650	41264.41	40.04	0	12644	42483	41566	41083	40166	39683	41325	39925	671	12150	500	28450	50	1	134115156	55390	101.47	3.04	12	0.05	407.00	13583.00	72700	20230113	-43.19	33950	20231031	21.65	72700	-43.19	20230113	33950	21.65	20231031	72700	-43.19	20230113	33950	21.65	20231031	0.34	N	377300	500	670 억	53697166	N	N	9	N	N
111	20231113	111128	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	41250	600	2	1.48	2384139750	57821	33.98	40900	41800	40800	52800	28500	40650	41233.11	40.04	0	9896	42483	41566	41083	40166	39683	41325	39925	671	12150	500	28450	50	1	134115156	55323	101.35	3.04	12	0.04	407.00	13583.00	72700	20230113	-43.26	33950	20231031	21.50	72700	-43.26	20230113	33950	21.50	20231031	72700	-43.26	20230113	33950	21.50	20231031	0.34	N	377300	500	670 억	53697166	N	N	9	N	N
112	20231113	101127	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	41000	350	2	0.86	1805692150	43745	25.71	40900	41800	40900	52800	28500	40650	41277.68	40.04	0	9265	42483	41566	41083	40166	39683	41325	39925	671	12150	500	28450	50	1	134115156	54987	100.74	3.02	12	0.03	407.00	13583.00	72700	20230113	-43.60	33950	20231031	20.77	72700	-43.60	20230113	33950	20.77	20231031	72700	-43.60	20230113	33950	20.77	20231031	0.34	N	377300	500	670 억	53697166	N	N	9	N	N
113	20231113	091136	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	41350	700	2	1.72	784145800	18964	11.15	40900	41800	40900	52800	28500	40650	41349.18	40.04	0	6036	42483	41566	41083	40166	39683	41325	39925	671	12150	500	28450	50	1	134115156	55457	101.60	3.04	12	0.01	407.00	13583.00	72700	20230113	-43.12	33950	20231031	21.80	72700	-43.12	20230113	33950	21.80	20231031	72700	-43.12	20230113	33950	21.80	20231031	0.34	N	377300	500	670 억	53697166	N	N	9	N	N
114	20231110	161148	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	40650	-1900	5	-4.47	6947199450	169692	80.70	41950	42000	40600	55300	29800	42550	40940.76	40.05	0	-15371	43650	43100	42050	41500	40450	43375	41775	671	12750	500	29780	50	1	134115156	54518	99.88	2.99	12	0.13	407.00	13583.00	72700	20230113	-44.09	33950	20231031	19.73	72700	-44.09	20230113	33950	19.73	20231031	72700	-44.09	20230113	33950	19.73	20231031	0.34	N	377300	500	670 억	53706880	N	N	9	N	N
115	20231110	151154	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	40850	-1700	5	-4.00	6396787100	156162	74.27	41950	42000	40600	55300	29800	42550	40962.51	40.05	0	-13741	43650	43100	42050	41500	40450	43375	41775	671	12750	500	29780	50	1	134115156	54786	100.37	3.01	12	0.12	407.00	13583.00	72700	20230113	-43.81	33950	20231031	20.32	72700	-43.81	20230113	33950	20.32	20231031	72700	-43.81	20230113	33950	20.32	20231031	0.34	N	377300	500	670 억	53706880	N	N	81	N	N
116	20231110	141139	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	40750	-1800	5	-4.23	5684633700	138723	65.97	41950	42000	40600	55300	29800	42550	40978.31	40.05	0	-11587	43650	43100	42050	41500	40450	43375	41775	671	12750	500	29780	50	1	134115156	54652	100.12	3.00	12	0.10	407.00	13583.00	72700	20230113	-43.95	33950	20231031	20.03	72700	-43.95	20230113	33950	20.03	20231031	72700	-43.95	20230113	33950	20.03	20231031	0.34	N	377300	500	670 억	53706880	N	N	81	N	N
117	20231110	131140	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	40650	-1900	5	-4.47	4854967650	118331	56.28	41950	42000	40600	55300	29800	42550	41028.70	40.05	0	-12446	43650	43100	42050	41500	40450	43375	41775	671	12750	500	29780	50	1	134115156	54518	99.88	2.99	12	0.09	407.00	13583.00	72700	20230113	-44.09	33950	20231031	19.73	72700	-44.09	20230113	33950	19.73	20231031	72700	-44.09	20230113	33950	19.73	20231031	0.34	N	377300	500	670 억	53706880	N	N	81	N	N
118	20231110	121148	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	40700	-1850	5	-4.35	4369912700	106416	50.61	41950	42000	40600	55300	29800	42550	41064.43	40.05	0	-11522	43650	43100	42050	41500	40450	43375	41775	671	12750	500	29780	50	1	134115156	54585	100.00	3.00	12	0.08	407.00	13583.00	72700	20230113	-44.02	33950	20231031	19.88	72700	-44.02	20230113	33950	19.88	20231031	72700	-44.02	20230113	33950	19.88	20231031	0.34	N	377300	500	670 억	53706880	N	N	81	N	N
119	20231110	111126	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	40800	-1750	5	-4.11	3468992900	84302	40.09	41950	42000	40800	55300	29800	42550	41149.59	40.05	0	-10394	43650	43100	42050	41500	40450	43375	41775	671	12750	500	29780	50	1	134115156	54719	100.25	3.00	12	0.06	407.00	13583.00	72700	20230113	-43.88	33950	20231031	20.18	72700	-43.88	20230113	33950	20.18	20231031	72700	-43.88	20230113	33950	20.18	20231031	0.34	N	377300	500	670 억	53706880	N	N	81	N	N
120	20231110	101141	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	41150	-1400	5	-3.29	2409919750	58501	27.82	41950	42000	40800	55300	29800	42550	41194.51	40.05	0	-8069	43650	43100	42050	41500	40450	43375	41775	671	12750	500	29780	50	1	134115156	55188	101.11	3.03	12	0.04	407.00	13583.00	72700	20230113	-43.40	33950	20231031	21.21	72700	-43.40	20230113	33950	21.21	20231031	72700	-43.40	20230113	33950	21.21	20231031	0.34	N	377300	500	670 억	53706880	N	N	81	N	N
121	20231110	091120	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	41550	-1000	5	-2.35	460644750	11077	5.27	41950	42000	41350	55300	29800	42550	41585.70	40.05	0	176	43650	43100	42050	41500	40450	43375	41775	671	12750	500	29780	50	1	134115156	55725	102.09	3.06	12	0.01	407.00	13583.00	72700	20230113	-42.85	33950	20231031	22.39	72700	-42.85	20230113	33950	22.39	20231031	72700	-42.85	20230113	33950	22.39	20231031	0.34	N	377300	500	670 억	53706880	N	N	81	N	N
122	20231109	161113	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	42550	1050	2	2.53	8823599600	209590	123.86	41500	42600	41000	53900	29050	41500	42098.16	40.04	0	-5628	43900	42700	42050	40850	40200	42375	40525	671	12400	500	29050	50	1	134115156	57066	104.55	3.13	12	0.16	407.00	13583.00	72700	20230113	-41.47	33950	20231031	25.33	72700	-41.47	20230113	33950	25.33	20231031	72700	-41.47	20230113	33950	25.33	20231031	0.33	N	377300	500	670 억	53698995	N	N	81	N	N
123	20231109	151112	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	42300	800	2	1.93	6978504500	166207	98.22	41500	42600	41000	53900	29050	41500	41986.84	40.04	0	-10306	43900	42700	42050	40850	40200	42375	40525	671	12400	500	29050	50	1	134115156	56731	103.93	3.11	12	0.12	407.00	13583.00	72700	20230113	-41.82	33950	20231031	24.59	72700	-41.82	20230113	33950	24.59	20231031	72700	-41.82	20230113	33950	24.59	20231031	0.33	N	377300	500	670 억	53698995	N	N	4	N	N
124	20231109	141107	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	42250	750	2	1.81	5808338600	138564	81.88	41500	42600	41000	53900	29050	41500	41918.10	40.04	0	-6402	43900	42700	42050	40850	40200	42375	40525	671	12400	500	29050	50	1	134115156	56664	103.81	3.11	12	0.10	407.00	13583.00	72700	20230113	-41.88	33950	20231031	24.45	72700	-41.88	20230113	33950	24.45	20231031	72700	-41.88	20230113	33950	24.45	20231031	0.33	N	377300	500	670 억	53698995	N	N	4	N	N
125	20231109	131111	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	42100	600	2	1.45	4573303750	109287	64.58	41500	42600	41000	53900	29050	41500	41846.74	40.04	0	-6606	43900	42700	42050	40850	40200	42375	40525	671	12400	500	29050	50	1	134115156	56462	103.44	3.10	12	0.08	407.00	13583.00	72700	20230113	-42.09	33950	20231031	24.01	72700	-42.09	20230113	33950	24.01	20231031	72700	-42.09	20230113	33950	24.01	20231031	0.33	N	377300	500	670 억	53698995	N	N	4	N	N
126	20231109	121115	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	41550	50	2	0.12	3836778700	91690	54.18	41500	42600	41000	53900	29050	41500	41845.13	40.04	0	-2317	43900	42700	42050	40850	40200	42375	40525	671	12400	500	29050	50	1	134115156	55725	102.09	3.06	12	0.07	407.00	13583.00	72700	20230113	-42.85	33950	20231031	22.39	72700	-42.85	20230113	33950	22.39	20231031	72700	-42.85	20230113	33950	22.39	20231031	0.33	N	377300	500	670 억	53698995	N	N	4	N	N
127	20231109	111111	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	41500	0	3	0.00	3260688400	77854	46.01	41500	42600	41000	53900	29050	41500	41882.11	40.04	0	194	43900	42700	42050	40850	40200	42375	40525	671	12400	500	29050	50	1	134115156	55658	101.97	3.06	12	0.06	407.00	13583.00	72700	20230113	-42.92	33950	20231031	22.24	72700	-42.92	20230113	33950	22.24	20231031	72700	-42.92	20230113	33950	22.24	20231031	0.33	N	377300	500	670 억	53698995	N	N	4	N	N
128	20231109	101105	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	41850	350	2	0.84	1490040650	35794	21.15	41500	41950	41000	53900	29050	41500	41628.24	40.04	0	-5151	43900	42700	42050	40850	40200	42375	40525	671	12400	500	29050	50	1	134115156	56127	102.83	3.08	12	0.03	407.00	13583.00	72700	20230113	-42.43	33950	20231031	23.27	72700	-42.43	20230113	33950	23.27	20231031	72700	-42.43	20230113	33950	23.27	20231031	0.33	N	377300	500	670 억	53698995	N	N	4	N	N
129	20231109	091113	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	41250	-250	5	-0.60	328800850	7946	4.70	41500	41750	41000	53900	29050	41500	41379.36	40.04	0	-2633	43900	42700	42050	40850	40200	42375	40525	671	12400	500	29050	50	1	134115156	55323	101.35	3.04	12	0.01	407.00	13583.00	72700	20230113	-43.26	33950	20231031	21.50	72700	-43.26	20230113	33950	21.50	20231031	72700	-43.26	20230113	33950	21.50	20231031	0.33	N	377300	500	670 억	53698995	N	N	4	N	N
130	20231108	161103	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	41500	-700	5	-1.66	7093139400	168644	48.96	42700	43250	41400	54800	29550	42200	42060.23	40.02	0	-9503	45200	43700	42600	41100	40000	43150	40550	671	12600	500	29540	50	1	134115156	55658	101.97	3.06	12	0.13	407.00	13583.00	72700	20230113	-42.92	33950	20231031	22.24	72700	-42.92	20230113	33950	22.24	20231031	72700	-42.92	20230113	33950	22.24	20231031	0.36	N	377300	500	670 억	53677825	N	N	4	N	N
131	20231108	151108	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	41550	-650	5	-1.54	6778134800	161063	46.76	42700	43250	41400	54800	29550	42200	42083.75	40.02	0	-11179	45200	43700	42600	41100	40000	43150	40550	671	12600	500	29540	50	1	134115156	55725	102.09	3.06	12	0.12	407.00	13583.00	72700	20230113	-42.85	33950	20231031	22.39	72700	-42.85	20230113	33950	22.39	20231031	72700	-42.85	20230113	33950	22.39	20231031	0.36	N	377300	500	670 억	53677825	N	N	4	N	N
132	20231108	141101	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	41750	-450	5	-1.07	5572361750	132031	38.33	42700	43250	41600	54800	29550	42200	42204.95	40.02	0	-13348	45200	43700	42600	41100	40000	43150	40550	671	12600	500	29540	50	1	134115156	55993	102.58	3.07	12	0.10	407.00	13583.00	72700	20230113	-42.57	33950	20231031	22.97	72700	-42.57	20230113	33950	22.97	20231031	72700	-42.57	20230113	33950	22.97	20231031	0.36	N	377300	500	670 억	53677825	N	N	4	N	N
133	20231108	131059	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	41750	-450	5	-1.07	4642639700	109755	31.87	42700	43250	41650	54800	29550	42200	42300.03	40.02	0	-15718	45200	43700	42600	41100	40000	43150	40550	671	12600	500	29540	50	1	134115156	55993	102.58	3.07	12	0.08	407.00	13583.00	72700	20230113	-42.57	33950	20231031	22.97	72700	-42.57	20230113	33950	22.97	20231031	72700	-42.57	20230113	33950	22.97	20231031	0.36	N	377300	500	670 억	53677825	N	N	4	N	N
134	20231108	121056	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	41800	-400	5	-0.95	4101498200	96811	28.11	42700	43250	41650	54800	29550	42200	42366.03	40.02	0	-12103	45200	43700	42600	41100	40000	43150	40550	671	12600	500	29540	50	1	134115156	56060	102.70	3.08	12	0.07	407.00	13583.00	72700	20230113	-42.50	33950	20231031	23.12	72700	-42.50	20230113	33950	23.12	20231031	72700	-42.50	20230113	33950	23.12	20231031	0.36	N	377300	500	670 억	53677825	N	N	4	N	N
135	20231108	111105	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	42200	0	3	0.00	3536735500	83359	24.20	42700	43250	41650	54800	29550	42200	42427.76	40.02	0	-7888	45200	43700	42600	41100	40000	43150	40550	671	12600	500	29540	50	1	134115156	56597	103.69	3.11	12	0.06	407.00	13583.00	72700	20230113	-41.95	33950	20231031	24.30	72700	-41.95	20230113	33950	24.30	20231031	72700	-41.95	20230113	33950	24.30	20231031	0.36	N	377300	500	670 억	53677825	N	N	4	N	N
136	20231108	101101	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	42100	-100	5	-0.24	2690088050	63185	18.34	42700	43250	41650	54800	29550	42200	42574.79	40.02	0	-8939	45200	43700	42600	41100	40000	43150	40550	671	12600	500	29540	50	1	134115156	56462	103.44	3.10	12	0.05	407.00	13583.00	72700	20230113	-42.09	33950	20231031	24.01	72700	-42.09	20230113	33950	24.01	20231031	72700	-42.09	20230113	33950	24.01	20231031	0.36	N	377300	500	670 억	53677825	N	N	4	N	N
137	20231108	091100	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	42700	500	2	1.18	863900100	20120	5.84	42700	43250	42650	54800	29550	42200	42937.38	40.02	0	-1571	45200	43700	42600	41100	40000	43150	40550	671	12600	500	29540	50	1	134115156	57267	104.91	3.14	12	0.02	407.00	13583.00	72700	20230113	-41.27	33950	20231031	25.77	72700	-41.27	20230113	33950	25.77	20231031	72700	-41.27	20230113	33950	25.77	20231031	0.36	N	377300	500	670 억	53677825	N	N	4	N	N
138	20231107	161101	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	42200	-2200	5	-4.95	14604953450	344160	38.75	43950	44100	41500	57700	31100	44400	42436.69	40.08	0	68788	48266	46332	43916	41982	39566	47300	42950	671	13300	500	31080	50	1	134115156	56597	103.69	3.11	12	0.26	407.00	13583.00	72700	20230113	-41.95	33950	20231031	24.30	72700	-41.95	20230113	33950	24.30	20231031	72700	-41.95	20230113	33950	24.30	20231031	0.36	N	377300	500	670 억	53757812	N	N	4	N	N
139	20231107	151104	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	42350	-2050	5	-4.62	13957621650	328833	37.02	43950	44100	41500	57700	31100	44400	42445.93	40.08	0	67697	48266	46332	43916	41982	39566	47300	42950	671	13300	500	31080	50	1	134115156	56798	104.05	3.12	12	0.25	407.00	13583.00	72700	20230113	-41.75	33950	20231031	24.74	72700	-41.75	20230113	33950	24.74	20231031	72700	-41.75	20230113	33950	24.74	20231031	0.36	N	377300	500	670 억	53757812	N	N	1	N	N
140	20231107	141104	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	41950	-2450	5	-5.52	12727964500	299575	33.73	43950	44100	41500	57700	31100	44400	42486.74	40.08	0	64194	48266	46332	43916	41982	39566	47300	42950	671	13300	500	31080	50	1	134115156	56261	103.07	3.09	12	0.22	407.00	13583.00	72700	20230113	-42.30	33950	20231031	23.56	72700	-42.30	20230113	33950	23.56	20231031	72700	-42.30	20230113	33950	23.56	20231031	0.36	N	377300	500	670 억	53757812	N	N	1	N	N
141	20231107	131107	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	42350	-2050	5	-4.62	11754901850	276494	31.13	43950	44100	41500	57700	31100	44400	42514.13	40.08	0	57389	48266	46332	43916	41982	39566	47300	42950	671	13300	500	31080	50	1	134115156	56798	104.05	3.12	12	0.21	407.00	13583.00	72700	20230113	-41.75	33950	20231031	24.74	72700	-41.75	20230113	33950	24.74	20231031	72700	-41.75	20230113	33950	24.74	20231031	0.36	N	377300	500	670 억	53757812	N	N	1	N	N
142	20231107	121059	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	42000	-2400	5	-5.41	10892500650	256058	28.83	43950	44100	41500	57700	31100	44400	42539.19	40.08	0	54502	48266	46332	43916	41982	39566	47300	42950	671	13300	500	31080	50	1	134115156	56328	103.19	3.09	12	0.19	407.00	13583.00	72700	20230113	-42.23	33950	20231031	23.71	72700	-42.23	20230113	33950	23.71	20231031	72700	-42.23	20230113	33950	23.71	20231031	0.36	N	377300	500	670 억	53757812	N	N	1	N	N
143	20231107	111100	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	42800	-1600	5	-3.60	9442361600	221828	24.97	43950	44100	41500	57700	31100	44400	42566.14	40.08	0	53664	48266	46332	43916	41982	39566	47300	42950	671	13300	500	31080	50	1	134115156	57401	105.16	3.15	12	0.17	407.00	13583.00	72700	20230113	-41.13	33950	20231031	26.07	72700	-41.13	20230113	33950	26.07	20231031	72700	-41.13	20230113	33950	26.07	20231031	0.36	N	377300	500	670 억	53757812	N	N	1	N	N
144	20231107	101112	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	42400	-2000	5	-4.50	7398590100	174148	19.61	43950	44100	41500	57700	31100	44400	42484.50	40.08	0	35916	48266	46332	43916	41982	39566	47300	42950	671	13300	500	31080	50	1	134115156	56865	104.18	3.12	12	0.13	407.00	13583.00	72700	20230113	-41.68	33950	20231031	24.89	72700	-41.68	20230113	33950	24.89	20231031	72700	-41.68	20230113	33950	24.89	20231031	0.36	N	377300	500	670 억	53757812	N	N	1	N	N
145	20231107	091048	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	42150	-2250	5	-5.07	2158041600	50035	5.63	43950	44100	42050	57700	31100	44400	43130.64	40.08	0	3917	48266	46332	43916	41982	39566	47300	42950	671	13300	500	31080	50	1	134115156	56530	103.56	3.10	12	0.04	407.00	13583.00	72700	20230113	-42.02	33950	20231031	24.15	72700	-42.02	20230113	33950	24.15	20231031	72700	-42.02	20230113	33950	24.15	20231031	0.36	N	377300	500	670 억	53757812	N	N	1	N	N
146	20231106	161036	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	44400	4650	2	11.70	38273451900	885005	224.24	41850	45850	41500	51600	27850	39750	43238.62	39.93	0	198615	41883	40816	38883	37816	35883	41350	38350	671	11850	500	27820	50	1	134115156	59547	109.09	3.27	12	0.66	407.00	13583.00	72700	20230113	-38.93	33950	20231031	30.78	72700	-38.93	20230113	33950	30.78	20231031	72700	-38.93	20230113	33950	30.78	20231031	0.37	Y	377300	500	670 억	53549650	N	N	1	N	N
147	20231106	151042	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	43200	3450	2	8.68	35698239050	826573	209.43	41850	45850	41500	51600	27850	39750	43188.25	39.93	0	176583	41883	40816	38883	37816	35883	41350	38350	671	11850	500	27820	50	1	134115156	57938	106.14	3.18	12	0.62	407.00	13583.00	72700	20230113	-40.58	33950	20231031	27.25	72700	-40.58	20230113	33950	27.25	20231031	72700	-40.58	20230113	33950	27.25	20231031	0.37	Y	377300	500	670 억	53549650	N	N	41026	N	N
148	20231106	141035	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	42650	2900	2	7.30	21051815950	495416	125.53	41850	43350	41500	51600	27850	39750	42493.21	39.93	0	113844	41883	40816	38883	37816	35883	41350	38350	671	11850	500	27820	50	1	134115156	57200	104.79	3.14	12	0.37	407.00	13583.00	72700	20230113	-41.33	33950	20231031	25.63	72700	-41.33	20230113	33950	25.63	20231031	72700	-41.33	20230113	33950	25.63	20231031	0.37	Y	377300	500	670 억	53549650	N	N	41026	N	N
149	20231106	131045	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	43150	3400	2	8.55	19170467850	451623	114.43	41850	43350	41500	51600	27850	39750	42447.94	39.93	0	101230	41883	40816	38883	37816	35883	41350	38350	671	11850	500	27820	50	1	134115156	57871	106.02	3.18	12	0.34	407.00	13583.00	72700	20230113	-40.65	33950	20231031	27.10	72700	-40.65	20230113	33950	27.10	20231031	72700	-40.65	20230113	33950	27.10	20231031	0.37	Y	377300	500	670 억	53549650	N	N	41026	N	N
150	20231106	121042	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	42500	2750	2	6.92	17332615200	408720	103.56	41850	43350	41500	51600	27850	39750	42407.06	39.93	0	86718	41883	40816	38883	37816	35883	41350	38350	671	11850	500	27820	50	1	134115156	56999	104.42	3.13	12	0.30	407.00	13583.00	72700	20230113	-41.54	33950	20231031	25.18	72700	-41.54	20230113	33950	25.18	20231031	72700	-41.54	20230113	33950	25.18	20231031	0.37	Y	377300	500	670 억	53549650	N	N	41026	N	N
151	20231106	111039	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	43200	3450	2	8.68	14821249050	350285	88.75	41850	43250	41500	51600	27850	39750	42311.97	39.93	0	74508	41883	40816	38883	37816	35883	41350	38350	671	11850	500	27820	50	1	134115156	57938	106.14	3.18	12	0.26	407.00	13583.00	72700	20230113	-40.58	33950	20231031	27.25	72700	-40.58	20230113	33950	27.25	20231031	72700	-40.58	20230113	33950	27.25	20231031	0.37	Y	377300	500	670 억	53549650	N	N	41026	N	N
152	20231106	101014	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	42100	2350	2	5.91	10352325200	245565	62.22	41850	43000	41500	51600	27850	39750	42157.17	39.93	0	31931	41883	40816	38883	37816	35883	41350	38350	671	11850	500	27820	50	1	134115156	56462	103.44	3.10	12	0.18	407.00	13583.00	72700	20230113	-42.09	33950	20231031	24.01	72700	-42.09	20230113	33950	24.01	20231031	72700	-42.09	20230113	33950	24.01	20231031	0.37	Y	377300	500	670 억	53549650	N	N	41026	N	N
153	20231106	091039	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	42400	2650	2	6.67	4053222700	96152	24.36	41850	42600	41700	51600	27850	39750	42154.33	39.93	0	12421	41883	40816	38883	37816	35883	41350	38350	671	11850	500	27820	50	1	134115156	56865	104.18	3.12	12	0.07	407.00	13583.00	72700	20230113	-41.68	33950	20231031	24.89	72700	-41.68	20230113	33950	24.89	20231031	72700	-41.68	20230113	33950	24.89	20231031	0.37	Y	377300	500	670 억	53549650	N	N	41026	N	N
154	20231103	161027	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	39750	2950	2	8.02	15174616650	393919	155.45	37250	39950	36950	47800	25800	36800	38521.64	39.90	0	50610	38233	37516	36183	35466	34133	37875	35825	671	11000	500	25760	50	1	134115156	53311	97.67	2.93	12	0.29	407.00	13583.00	72700	20230113	-45.32	33950	20231031	17.08	72700	-45.32	20230113	33950	17.08	20231031	72700	-45.32	20230113	33950	17.08	20231031	0.38	Y	377300	500	670 억	53510113	N	N	41026	N	N
155	20231103	151023	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	39550	2750	2	7.47	14493860550	376734	148.66	37250	39950	36950	47800	25800	36800	38472.40	39.90	0	46407	38233	37516	36183	35466	34133	37875	35825	671	11000	500	25760	50	1	134115156	53043	97.17	2.91	12	0.28	407.00	13583.00	72700	20230113	-45.60	33950	20231031	16.49	72700	-45.60	20230113	33950	16.49	20231031	72700	-45.60	20230113	33950	16.49	20231031	0.38	Y	377300	500	670 억	53510113	N	N	31735	N	N
156	20231103	141024	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	39900	3100	2	8.42	13229600600	344712	136.03	37250	39950	36950	47800	25800	36800	38378.71	39.90	0	44214	38233	37516	36183	35466	34133	37875	35825	671	11000	500	25760	50	1	134115156	53512	98.03	2.94	12	0.26	407.00	13583.00	72700	20230113	-45.12	33950	20231031	17.53	72700	-45.12	20230113	33950	17.53	20231031	72700	-45.12	20230113	33950	17.53	20231031	0.38	Y	377300	500	670 억	53510113	N	N	31735	N	N
157	20231103	131023	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	38800	2000	2	5.43	9999925350	262716	103.67	37250	38850	36950	47800	25800	36800	38063.63	39.90	0	53477	38233	37516	36183	35466	34133	37875	35825	671	11000	500	25760	50	1	134115156	52037	95.33	2.86	12	0.20	407.00	13583.00	72700	20230113	-46.63	33950	20231031	14.29	72700	-46.63	20230113	33950	14.29	20231031	72700	-46.63	20230113	33950	14.29	20231031	0.38	Y	377300	500	670 억	53510113	N	N	31735	N	N
158	20231103	121021	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	38550	1750	2	4.76	8963657700	235850	93.07	37250	38700	36950	47800	25800	36800	38005.76	39.90	0	52978	38233	37516	36183	35466	34133	37875	35825	671	11000	500	25760	50	1	134115156	51701	94.72	2.84	12	0.18	407.00	13583.00	72700	20230113	-46.97	33950	20231031	13.55	72700	-46.97	20230113	33950	13.55	20231031	72700	-46.97	20230113	33950	13.55	20231031	0.38	Y	377300	500	670 억	53510113	N	N	31735	N	N
159	20231103	111031	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	38150	1350	2	3.67	7747301500	204252	80.60	37250	38450	36950	47800	25800	36800	37930.11	39.90	0	51439	38233	37516	36183	35466	34133	37875	35825	671	11000	500	25760	50	1	134115156	51165	93.73	2.81	12	0.15	407.00	13583.00	72700	20230113	-47.52	33950	20231031	12.37	72700	-47.52	20230113	33950	12.37	20231031	72700	-47.52	20230113	33950	12.37	20231031	0.38	Y	377300	500	670 억	53510113	N	N	31735	N	N
160	20231103	101011	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	38000	1200	2	3.26	3144481700	83582	32.98	37250	38000	36950	47800	25800	36800	37621.52	39.90	0	10729	38233	37516	36183	35466	34133	37875	35825	671	11000	500	25760	50	1	134115156	50964	93.37	2.80	12	0.06	407.00	13583.00	72700	20230113	-47.73	33950	20231031	11.93	72700	-47.73	20230113	33950	11.93	20231031	72700	-47.73	20230113	33950	11.93	20231031	0.38	Y	377300	500	670 억	53510113	N	N	31735	N	N
161	20231103	091017	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	37600	800	2	2.17	871079050	23366	9.22	37250	37600	36950	47800	25800	36800	37279.77	39.90	0	827	38233	37516	36183	35466	34133	37875	35825	671	11000	500	25760	50	1	134115156	50427	92.38	2.77	12	0.02	407.00	13583.00	72700	20230113	-48.28	33950	20231031	10.75	72700	-48.28	20230113	33950	10.75	20231031	72700	-48.28	20230113	33950	10.75	20231031	0.38	Y	377300	500	670 억	53510113	N	N	31735	N	N
162	20231102	161015	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	36800	2200	2	6.36	9185072650	253208	138.30	34950	36900	34850	44950	24250	34600	36274.79	39.87	0	38358	35300	34950	34450	34100	33600	35125	34275	671	10350	500	24220	50	1	134115156	49354	90.42	2.71	12	0.19	407.00	13583.00	72700	20230113	-49.38	33850	20221031	8.71	72700	-49.38	20230113	33950	8.39	20231031	72700	-49.38	20230113	33950	8.39	20231031	0.38	Y	377300	500	670 억	53477173	N	N	31735	N	N
163	20231102	151027	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	36650	2050	2	5.92	8268723500	228296	124.70	34950	36900	34850	44950	24250	34600	36219.32	39.87	0	31163	35300	34950	34450	34100	33600	35125	34275	671	10350	500	24220	50	1	134115156	49153	90.05	2.70	12	0.17	407.00	13583.00	72700	20230113	-49.59	33850	20221031	8.27	72700	-49.59	20230113	33950	7.95	20231031	72700	-49.59	20230113	33950	7.95	20231031	0.38	Y	377300	500	670 억	53477173	N	N	64585	N	N
164	20231102	141013	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	36550	1950	2	5.64	7299726450	201889	110.27	34950	36900	34850	44950	24250	34600	36157.14	39.87	0	26415	35300	34950	34450	34100	33600	35125	34275	671	10350	500	24220	50	1	134115156	49019	89.80	2.69	12	0.15	407.00	13583.00	72700	20230113	-49.72	33850	20221031	7.98	72700	-49.72	20230113	33950	7.66	20231031	72700	-49.72	20230113	33950	7.66	20231031	0.38	Y	377300	500	670 억	53477173	N	N	64585	N	N
165	20231102	131015	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	36550	1950	2	5.64	6706489300	185696	101.43	34950	36900	34850	44950	24250	34600	36115.43	39.87	0	27859	35300	34950	34450	34100	33600	35125	34275	671	10350	500	24220	50	1	134115156	49019	89.80	2.69	12	0.14	407.00	13583.00	72700	20230113	-49.72	33850	20221031	7.98	72700	-49.72	20230113	33950	7.66	20231031	72700	-49.72	20230113	33950	7.66	20231031	0.38	Y	377300	500	670 억	53477173	N	N	64585	N	N
166	20231102	121012	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	36450	1850	2	5.35	5888972750	163360	89.23	34950	36900	34850	44950	24250	34600	36049.06	39.87	0	26245	35300	34950	34450	34100	33600	35125	34275	671	10350	500	24220	50	1	134115156	48885	89.56	2.68	12	0.12	407.00	13583.00	72700	20230113	-49.86	33850	20221031	7.68	72700	-49.86	20230113	33950	7.36	20231031	72700	-49.86	20230113	33950	7.36	20231031	0.38	Y	377300	500	670 억	53477173	N	N	64585	N	N
167	20231102	111010	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	36550	1950	2	5.64	5112814300	142120	77.63	34950	36900	34850	44950	24250	34600	35975.34	39.87	0	22830	35300	34950	34450	34100	33600	35125	34275	671	10350	500	24220	50	1	134115156	49019	89.80	2.69	12	0.11	407.00	13583.00	72700	20230113	-49.72	33850	20221031	7.98	72700	-49.72	20230113	33950	7.66	20231031	72700	-49.72	20230113	33950	7.66	20231031	0.38	Y	377300	500	670 억	53477173	N	N	64585	N	N
168	20231102	101012	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	36400	1800	2	5.20	3522809950	98683	53.90	34950	36700	34850	44950	24250	34600	35698.26	39.87	0	8298	35300	34950	34450	34100	33600	35125	34275	671	10350	500	24220	50	1	134115156	48818	89.43	2.68	12	0.07	407.00	13583.00	72700	20230113	-49.93	33850	20221031	7.53	72700	-49.93	20230113	33950	7.22	20231031	72700	-49.93	20230113	33950	7.22	20231031	0.38	Y	377300	500	670 억	53477173	N	N	64585	N	N
169	20231102	091018	55	60.00	KOSPI200		금융업	N	N	N	Y	60	Y	35100	500	2	1.45	869295050	24699	13.49	34950	35450	34850	44950	24250	34600	35195.58	39.87	0	5147	35300	34950	34450	34100	33600	35125	34275	671	10350	500	24220	50	1	134115156	47074	86.24	2.58	12	0.02	407.00	13583.00	72700	20230113	-51.72	33850	20221031	3.69	72700	-51.72	20230113	33950	3.39	20231031	72700	-51.72	20230113	33950	3.39	20231031	0.38	Y	377300	500	670 억	53477173	N	N	64585	N	N
170	20231101	161007	55	60.00	KOSPI200	신저가	금융업	N	N	N	Y	60	Y	34600	400	2	1.17	6302826200	182824	75.54	34450	34800	33950	44450	23950	34200	34474.56	39.89	0	-23804	36700	35450	34700	33450	32700	35075	33075	671	10250	500	23940	50	1	134115156	46404	85.01	2.55	12	0.14	407.00	13583.00	72700	20230113	-52.41	33350	20221028	3.75	72700	-52.41	20230113	33950	1.91	20231101	72700	-52.41	20230113	33950	1.91	20231101	0.39	Y	377300	500	670 억	53503451	N	N	64584	N	N
171	20231101	151008	55	60.00	KOSPI200	신저가	금융업	N	N	N	Y	60	Y	34400	200	2	0.58	5828834450	169114	69.87	34450	34800	33950	44450	23950	34200	34466.92	39.89	0	-19488	36700	35450	34700	33450	32700	35075	33075	671	10250	500	23940	50	1	134115156	46136	84.52	2.53	12	0.13	407.00	13583.00	72700	20230113	-52.68	33350	20221028	3.15	72700	-52.68	20230113	33950	1.33	20231101	72700	-52.68	20230113	33950	1.33	20231101	0.39	Y	377300	500	670 억	53503451	N	N	72551	N	N
172	20231101	140959	55	60.00	KOSPI200	신저가	금융업	N	N	N	Y	60	Y	34300	100	2	0.29	5185173600	150380	62.13	34450	34800	33950	44450	23950	34200	34480.50	39.89	0	-16370	36700	35450	34700	33450	32700	35075	33075	671	10250	500	23940	50	1	134115156	46001	84.28	2.53	12	0.11	407.00	13583.00	72700	20230113	-52.82	33350	20221028	2.85	72700	-52.82	20230113	33950	1.03	20231101	72700	-52.82	20230113	33950	1.03	20231101	0.39	Y	377300	500	670 억	53503451	N	N	72551	N	N
173	20231101	131008	55	60.00	KOSPI200	신저가	금융업	N	N	N	Y	60	Y	34500	300	2	0.88	4237325000	122830	50.75	34450	34800	33950	44450	23950	34200	34497.51	39.89	0	-15992	36700	35450	34700	33450	32700	35075	33075	671	10250	500	23940	50	1	134115156	46270	84.77	2.54	12	0.09	407.00	13583.00	72700	20230113	-52.54	33350	20221028	3.45	72700	-52.54	20230113	33950	1.62	20231101	72700	-52.54	20230113	33950	1.62	20231101	0.39	Y	377300	500	670 억	53503451	N	N	72551	N	N
174	20231101	121033	55	60.00	KOSPI200	신저가	금융업	N	N	N	Y	60	Y	34450	250	2	0.73	3837477350	111250	45.96	34450	34800	33950	44450	23950	34200	34494.22	39.89	0	-13513	36700	35450	34700	33450	32700	35075	33075	671	10250	500	23940	50	1	134115156	46203	84.64	2.54	12	0.08	407.00	13583.00	72700	20230113	-52.61	33350	20221028	3.30	72700	-52.61	20230113	33950	1.47	20231101	72700	-52.61	20230113	33950	1.47	20231101	0.39	Y	377300	500	670 억	53503451	N	N	72551	N	N
175	20231101	111040	55	60.00	KOSPI200	신저가	금융업	N	N	N	Y	60	Y	34250	50	2	0.15	3344171700	96910	40.04	34450	34800	33950	44450	23950	34200	34508.06	39.89	0	-11125	36700	35450	34700	33450	32700	35075	33075	671	10250	500	23940	50	1	134115156	45934	84.15	2.52	12	0.07	407.00	13583.00	72700	20230113	-52.89	33350	20221028	2.70	72700	-52.89	20230113	33950	0.88	20231101	72700	-52.89	20230113	33950	0.88	20231101	0.39	Y	377300	500	670 억	53503451	N	N	72551	N	N
176	20231101	101023	55	60.00	KOSPI200	신저가	금융업	N	N	N	Y	60	Y	34750	550	2	1.61	2263911400	65638	27.12	34450	34800	33950	44450	23950	34200	34490.93	39.89	0	-11179	36700	35450	34700	33450	32700	35075	33075	671	10250	500	23940	50	1	134115156	46605	85.38	2.56	12	0.05	407.00	13583.00	72700	20230113	-52.20	33350	20221028	4.20	72700	-52.20	20230113	33950	2.36	20231101	72700	-52.20	20230113	33950	2.36	20231101	0.39	Y	377300	500	670 억	53503451	N	N	72551	N	N
177	20231101	091026	55	60.00	KOSPI200	신저가	금융업	N	N	N	Y	60	Y	34150	-50	5	-0.15	560327850	16411	6.78	34450	34550	33950	44450	23950	34200	34143.38	39.89	0	-5907	36700	35450	34700	33450	32700	35075	33075	671	10250	500	23940	50	1	134115156	45800	83.91	2.51	12	0.01	407.00	13583.00	72700	20230113	-53.03	33350	20221028	2.40	72700	-53.03	20230113	33950	0.59	20231101	72700	-53.03	20230113	33950	0.59	20231101	0.39	Y	377300	500	670 억	53503451	N	N	72551	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History