KissMeData/000150/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	193000	-1200	5	-0.62	24379997200	127108	129.13	192800	195300	187900	252000	136000	194200	191804.58	17.69	-8666	206666	200432	196266	190032	185866	198350	187950	993	57800	5000	135940	100	1	16523835	31891	-10.64	2.28	12	0.77	-18133.00	84487.00	263500	20240712	-26.76	78300	20240119	146.49	263500	-26.76	20240712	78300	146.49	20240119	263500	-26.76	20240712	78300	146.49	20240119	0.98	N	000150	5000	992 억	2923504	N	N	319	N	N
3	20241129	150104	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	191900	-2300	5	-1.18	21975025300	114610	116.43	192800	195300	187900	252000	136000	194200	191737.37	17.69	-6943	206666	200432	196266	190032	185866	198350	187950	993	57800	5000	135940	100	1	16523835	31709	-10.58	2.27	12	0.69	-18133.00	84487.00	263500	20240712	-27.17	78300	20240119	145.08	263500	-27.17	20240712	78300	145.08	20240119	263500	-27.17	20240712	78300	145.08	20240119	0.98	N	000150	5000	992 억	2923504	N	N	11	N	N
4	20241129	140103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	194300	100	2	0.05	17479530800	91321	92.77	192800	195300	187900	252000	136000	194200	191407.51	17.69	-74	206666	200432	196266	190032	185866	198350	187950	993	57800	5000	135940	100	1	16523835	32106	-10.72	2.30	12	0.55	-18133.00	84487.00	263500	20240712	-26.26	78300	20240119	148.15	263500	-26.26	20240712	78300	148.15	20240119	263500	-26.26	20240712	78300	148.15	20240119	0.98	N	000150	5000	992 억	2923504	N	N	11	N	N
5	20241129	130103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	193400	-800	5	-0.41	15041250200	78752	80.01	192800	195300	187900	252000	136000	194200	190995.07	17.69	369	206666	200432	196266	190032	185866	198350	187950	993	57800	5000	135940	100	1	16523835	31957	-10.67	2.29	12	0.48	-18133.00	84487.00	263500	20240712	-26.60	78300	20240119	147.00	263500	-26.60	20240712	78300	147.00	20240119	263500	-26.60	20240712	78300	147.00	20240119	0.98	N	000150	5000	992 억	2923504	N	N	11	N	N
6	20241129	120103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	192500	-1700	5	-0.88	12170265600	63961	64.98	192800	195000	187900	252000	136000	194200	190276.23	17.69	-717	206666	200432	196266	190032	185866	198350	187950	993	57800	5000	135940	100	1	16523835	31808	-10.62	2.28	12	0.39	-18133.00	84487.00	263500	20240712	-26.94	78300	20240119	145.85	263500	-26.94	20240712	78300	145.85	20240119	263500	-26.94	20240712	78300	145.85	20240119	0.98	N	000150	5000	992 억	2923504	N	N	11	N	N
7	20241129	110103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	189200	-5000	5	-2.57	10045889500	52825	53.67	192800	195000	187900	252000	136000	194200	190172.86	17.69	-1200	206666	200432	196266	190032	185866	198350	187950	993	57800	5000	135940	100	1	16523835	31263	-10.43	2.24	12	0.32	-18133.00	84487.00	263500	20240712	-28.20	78300	20240119	141.63	263500	-28.20	20240712	78300	141.63	20240119	263500	-28.20	20240712	78300	141.63	20240119	0.98	N	000150	5000	992 억	2923504	N	N	11	N	N
8	20241129	100103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	189300	-4900	5	-2.52	5933937600	31163	31.66	192800	195000	187900	252000	136000	194200	190415.88	17.69	-893	206666	200432	196266	190032	185866	198350	187950	993	57800	5000	135940	100	1	16523835	31280	-10.44	2.24	12	0.19	-18133.00	84487.00	263500	20240712	-28.16	78300	20240119	141.76	263500	-28.16	20240712	78300	141.76	20240119	263500	-28.16	20240712	78300	141.76	20240119	0.98	N	000150	5000	992 억	2923504	N	N	11	N	N
9	20241129	090104	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	194200	0	3	0.00	199864800	1032	1.05	192800	194200	192800	252000	136000	194200	193666.41	17.69	49	206666	200432	196266	190032	185866	198350	187950	993	57800	5000	135940	100	1	16523835	32089	-10.71	2.30	12	0.01	-18133.00	84487.00	263500	20240712	-26.30	78300	20240119	148.02	263500	-26.30	20240712	78300	148.02	20240119	263500	-26.30	20240712	78300	148.02	20240119	0.98	N	000150	5000	992 억	2923504	N	N	11	N	N
10	20241128	160103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	194200	-2400	5	-1.22	19237555400	98154	60.46	198100	202500	192100	255500	137700	196600	195995.66	17.75	-301	216000	206300	201300	191600	186600	203800	189100	993	58900	5000	137620	100	1	16523835	32089	-10.71	2.30	12	0.59	-18133.00	84487.00	263500	20240712	-26.30	78300	20240119	148.02	263500	-26.30	20240712	78300	148.02	20240119	263500	-26.30	20240712	78300	148.02	20240119	0.98	N	000150	5000	992 억	2932889	N	N	11	N	N
11	20241128	150104	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	193700	-2900	5	-1.48	17668286000	90064	55.47	198100	202500	192100	255500	137700	196600	196174.49	17.75	-1077	216000	206300	201300	191600	186600	203800	189100	993	58900	5000	137620	100	1	16523835	32007	-10.68	2.29	12	0.55	-18133.00	84487.00	263500	20240712	-26.49	78300	20240119	147.38	263500	-26.49	20240712	78300	147.38	20240119	263500	-26.49	20240712	78300	147.38	20240119	0.98	N	000150	5000	992 억	2932889	N	N	38	N	N
12	20241128	140103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195100	-1500	5	-0.76	14397198100	73241	45.11	198100	202500	192100	255500	137700	196600	196572.91	17.75	-353	216000	206300	201300	191600	186600	203800	189100	993	58900	5000	137620	100	1	16523835	32238	-10.76	2.31	12	0.44	-18133.00	84487.00	263500	20240712	-25.96	78300	20240119	149.17	263500	-25.96	20240712	78300	149.17	20240119	263500	-25.96	20240712	78300	149.17	20240119	0.98	N	000150	5000	992 억	2932889	N	N	38	N	N
13	20241128	130103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	193900	-2700	5	-1.37	12784021500	64932	39.99	198100	202500	192100	255500	137700	196600	196883.50	17.75	-1222	216000	206300	201300	191600	186600	203800	189100	993	58900	5000	137620	100	1	16523835	32040	-10.69	2.30	12	0.39	-18133.00	84487.00	263500	20240712	-26.41	78300	20240119	147.64	263500	-26.41	20240712	78300	147.64	20240119	263500	-26.41	20240712	78300	147.64	20240119	0.98	N	000150	5000	992 억	2932889	N	N	38	N	N
14	20241128	120104	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195800	-800	5	-0.41	9944517600	50274	30.97	198100	202500	195000	255500	137700	196600	197807.89	17.75	-1290	216000	206300	201300	191600	186600	203800	189100	993	58900	5000	137620	100	1	16523835	32354	-10.80	2.32	12	0.30	-18133.00	84487.00	263500	20240712	-25.69	78300	20240119	150.06	263500	-25.69	20240712	78300	150.06	20240119	263500	-25.69	20240712	78300	150.06	20240119	0.98	N	000150	5000	992 억	2932889	N	N	38	N	N
15	20241128	110103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	196700	100	2	0.05	8506338700	42939	26.45	198100	202500	195000	255500	137700	196600	198105.07	17.75	-1278	216000	206300	201300	191600	186600	203800	189100	993	58900	5000	137620	100	1	16523835	32502	-10.85	2.33	12	0.26	-18133.00	84487.00	263500	20240712	-25.35	78300	20240119	151.21	263500	-25.35	20240712	78300	151.21	20240119	263500	-25.35	20240712	78300	151.21	20240119	0.98	N	000150	5000	992 억	2932889	N	N	38	N	N
16	20241128	100103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	197500	900	2	0.46	5756671200	29033	17.88	198100	202500	195000	255500	137700	196600	198283.93	17.75	-1206	216000	206300	201300	191600	186600	203800	189100	993	58900	5000	137620	100	1	16523835	32635	-10.89	2.34	12	0.18	-18133.00	84487.00	263500	20240712	-25.05	78300	20240119	152.24	263500	-25.05	20240712	78300	152.24	20240119	263500	-25.05	20240712	78300	152.24	20240119	0.98	N	000150	5000	992 억	2932889	N	N	38	N	N
17	20241128	090103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195500	-1100	5	-0.56	258513400	1315	0.81	198100	198100	195000	255500	137700	196600	196587.54	17.75	-636	216000	206300	201300	191600	186600	203800	189100	993	58900	5000	137620	100	1	16523835	32304	-10.78	2.31	12	0.01	-18133.00	84487.00	263500	20240712	-25.81	78300	20240119	149.68	263500	-25.81	20240712	78300	149.68	20240119	263500	-25.81	20240712	78300	149.68	20240119	0.98	N	000150	5000	992 억	2932889	N	N	38	N	N
18	20241127	160103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	196600	-11900	5	-5.71	32369141500	161987	155.17	208000	211000	196300	271000	146000	208500	199829.48	17.72	12069	217500	213000	209500	205000	201500	211250	203250	993	62500	5000	145950	100	1	16523835	32486	-10.84	2.33	12	0.98	-18133.00	84487.00	263500	20240712	-25.39	78300	20240119	151.09	263500	-25.39	20240712	78300	151.09	20240119	263500	-25.39	20240712	78300	151.09	20240119	0.94	N	000150	5000	992 억	2927401	N	N	38	N	N
19	20241127	150103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	196900	-11600	5	-5.56	29624979300	148041	141.81	208000	211000	196300	271000	146000	208500	200113.17	17.72	12630	217500	213000	209500	205000	201500	211250	203250	993	62500	5000	145950	100	1	16523835	32535	-10.86	2.33	12	0.90	-18133.00	84487.00	263500	20240712	-25.28	78300	20240119	151.47	263500	-25.28	20240712	78300	151.47	20240119	263500	-25.28	20240712	78300	151.47	20240119	0.94	N	000150	5000	992 억	2927401	N	N	17	N	N
20	20241127	140103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	199500	-9000	5	-4.32	22308497200	111001	106.33	208000	211000	199200	271000	146000	208500	200975.44	17.72	10860	217500	213000	209500	205000	201500	211250	203250	993	62500	5000	145950	100	1	16523835	32965	-11.00	2.36	12	0.67	-18133.00	84487.00	263500	20240712	-24.29	78300	20240119	154.79	263500	-24.29	20240712	78300	154.79	20240119	263500	-24.29	20240712	78300	154.79	20240119	0.94	N	000150	5000	992 억	2927401	N	N	17	N	N
21	20241127	130103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	200000	-8500	5	-4.08	18446156300	91687	87.83	208000	211000	199200	271000	146000	208500	201185.93	17.72	8465	217500	213000	209500	205000	201500	211250	203250	993	62500	5000	145950	500	1	16523835	33048	-11.03	2.37	12	0.55	-18133.00	84487.00	263500	20240712	-24.10	78300	20240119	155.43	263500	-24.10	20240712	78300	155.43	20240119	263500	-24.10	20240712	78300	155.43	20240119	0.94	N	000150	5000	992 억	2927401	N	N	17	N	N
22	20241127	120103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	201000	-7500	5	-3.60	15720548000	78083	74.80	208000	211000	199200	271000	146000	208500	201330.97	17.72	8583	217500	213000	209500	205000	201500	211250	203250	993	62500	5000	145950	500	1	16523835	33213	-11.08	2.38	12	0.47	-18133.00	84487.00	263500	20240712	-23.72	78300	20240119	156.70	263500	-23.72	20240712	78300	156.70	20240119	263500	-23.72	20240712	78300	156.70	20240119	0.94	N	000150	5000	992 억	2927401	N	N	17	N	N
23	20241127	110103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	200000	-8500	5	-4.08	12884859600	63933	61.24	208000	211000	199200	271000	146000	208500	201536.59	17.72	7658	217500	213000	209500	205000	201500	211250	203250	993	62500	5000	145950	500	1	16523835	33048	-11.03	2.37	12	0.39	-18133.00	84487.00	263500	20240712	-24.10	78300	20240119	155.43	263500	-24.10	20240712	78300	155.43	20240119	263500	-24.10	20240712	78300	155.43	20240119	0.94	N	000150	5000	992 억	2927401	N	N	17	N	N
24	20241127	100103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	201500	-7000	5	-3.36	7177839500	35437	33.95	208000	211000	200000	271000	146000	208500	202551.62	17.72	3003	217500	213000	209500	205000	201500	211250	203250	993	62500	5000	145950	500	1	16523835	33296	-11.11	2.38	12	0.21	-18133.00	84487.00	263500	20240712	-23.53	78300	20240119	157.34	263500	-23.53	20240712	78300	157.34	20240119	263500	-23.53	20240712	78300	157.34	20240119	0.94	N	000150	5000	992 억	2927401	N	N	17	N	N
25	20241127	090103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	208000	-500	5	-0.24	110635000	532	0.51	208000	208000	207500	271000	146000	208500	207957.47	17.72	-364	217500	213000	209500	205000	201500	211250	203250	993	62500	5000	145950	500	1	16523835	34370	-11.47	2.46	12	0.00	-18133.00	84487.00	263500	20240712	-21.06	78300	20240119	165.64	263500	-21.06	20240712	78300	165.64	20240119	263500	-21.06	20240712	78300	165.64	20240119	0.94	N	000150	5000	992 억	2927401	N	N	17	N	N
26	20241126	160103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	208500	-5000	5	-2.34	21814862000	104085	66.01	213000	214000	206000	277500	149500	213500	209589.20	17.81	-1838	234500	224000	217000	206500	199500	220500	203000	993	64000	5000	149450	500	1	16523835	34452	-11.50	2.47	12	0.63	-18133.00	84487.00	263500	20240712	-20.87	78300	20240119	166.28	263500	-20.87	20240712	78300	166.28	20240119	263500	-20.87	20240712	78300	166.28	20240119	0.97	N	000150	5000	992 억	2943435	N	N	17	N	N
27	20241126	150103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	207500	-6000	5	-2.81	18867229500	89990	57.07	213000	214000	206000	277500	149500	213500	209659.09	17.81	-2913	234500	224000	217000	206500	199500	220500	203000	993	64000	5000	149450	500	1	16523835	34287	-11.44	2.46	12	0.54	-18133.00	84487.00	263500	20240712	-21.25	78300	20240119	165.01	263500	-21.25	20240712	78300	165.01	20240119	263500	-21.25	20240712	78300	165.01	20240119	0.97	N	000150	5000	992 억	2943435	N	N	77	N	N
28	20241126	140103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	208000	-5500	5	-2.58	16058247000	76463	48.50	213000	214000	206000	277500	149500	213500	210013.21	17.81	-5060	234500	224000	217000	206500	199500	220500	203000	993	64000	5000	149450	500	1	16523835	34370	-11.47	2.46	12	0.46	-18133.00	84487.00	263500	20240712	-21.06	78300	20240119	165.64	263500	-21.06	20240712	78300	165.64	20240119	263500	-21.06	20240712	78300	165.64	20240119	0.97	N	000150	5000	992 억	2943435	N	N	77	N	N
29	20241126	130103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	210000	-3500	5	-1.64	13345775500	63452	40.24	213000	214000	206000	277500	149500	213500	210328.58	17.81	-5873	234500	224000	217000	206500	199500	220500	203000	993	64000	5000	149450	500	1	16523835	34700	-11.58	2.49	12	0.38	-18133.00	84487.00	263500	20240712	-20.30	78300	20240119	168.20	263500	-20.30	20240712	78300	168.20	20240119	263500	-20.30	20240712	78300	168.20	20240119	0.97	N	000150	5000	992 억	2943435	N	N	77	N	N
30	20241126	120103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	211000	-2500	5	-1.17	11982006500	56958	36.12	213000	214000	206000	277500	149500	213500	210365.54	17.81	-5450	234500	224000	217000	206500	199500	220500	203000	993	64000	5000	149450	500	1	16523835	34865	-11.64	2.50	12	0.34	-18133.00	84487.00	263500	20240712	-19.92	78300	20240119	169.48	263500	-19.92	20240712	78300	169.48	20240119	263500	-19.92	20240712	78300	169.48	20240119	0.97	N	000150	5000	992 억	2943435	N	N	77	N	N
31	20241126	110103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	210500	-3000	5	-1.41	10688371500	50811	32.23	213000	214000	206000	277500	149500	213500	210355.34	17.81	-4250	234500	224000	217000	206500	199500	220500	203000	993	64000	5000	149450	500	1	16523835	34783	-11.61	2.49	12	0.31	-18133.00	84487.00	263500	20240712	-20.11	78300	20240119	168.84	263500	-20.11	20240712	78300	168.84	20240119	263500	-20.11	20240712	78300	168.84	20240119	0.97	N	000150	5000	992 억	2943435	N	N	77	N	N
32	20241126	100104	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	208000	-5500	5	-2.58	7469407000	35595	22.58	213000	213500	206000	277500	149500	213500	209844.07	17.81	-192	234500	224000	217000	206500	199500	220500	203000	993	64000	5000	149450	500	1	16523835	34370	-11.47	2.46	12	0.22	-18133.00	84487.00	263500	20240712	-21.06	78300	20240119	165.64	263500	-21.06	20240712	78300	165.64	20240119	263500	-21.06	20240712	78300	165.64	20240119	0.97	N	000150	5000	992 억	2943435	N	N	77	N	N
33	20241126	090103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	212000	-1500	5	-0.70	431325500	2029	1.29	213000	213500	212000	277500	149500	213500	212579.43	17.81	-1270	234500	224000	217000	206500	199500	220500	203000	993	64000	5000	149450	500	1	16523835	35031	-11.69	2.51	12	0.01	-18133.00	84487.00	263500	20240712	-19.54	78300	20240119	170.75	263500	-19.54	20240712	78300	170.75	20240119	263500	-19.54	20240712	78300	170.75	20240119	0.97	N	000150	5000	992 억	2943435	N	N	77	N	N
34	20241125	160103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	213500	-10500	5	-4.69	33856016500	157127	118.55	224000	227500	210000	291000	157000	224000	215473.16	18.04	-40385	239666	231832	225166	217332	210666	235750	221250	993	67000	5000	156800	500	1	16523835	35278	-11.77	2.53	12	0.95	-18133.00	84487.00	263500	20240712	-18.98	78300	20240119	172.67	263500	-18.98	20240712	78300	172.67	20240119	263500	-18.98	20240712	78300	172.67	20240119	0.98	N	000150	5000	992 억	2980421	N	N	77	N	N
35	20241125	150103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	215500	-8500	5	-3.79	30182197500	139985	105.62	224000	227500	210000	291000	157000	224000	215610.23	18.04	-35025	239666	231832	225166	217332	210666	235750	221250	993	67000	5000	156800	500	1	16523835	35609	-11.88	2.55	12	0.85	-18133.00	84487.00	263500	20240712	-18.22	78300	20240119	175.22	263500	-18.22	20240712	78300	175.22	20240119	263500	-18.22	20240712	78300	175.22	20240119	0.98	N	000150	5000	992 억	2980421	N	N	7	N	N
36	20241125	140103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	216000	-8000	5	-3.57	25851190000	119912	90.47	224000	227500	210000	291000	157000	224000	215584.68	18.04	-33996	239666	231832	225166	217332	210666	235750	221250	993	67000	5000	156800	500	1	16523835	35691	-11.91	2.56	12	0.73	-18133.00	84487.00	263500	20240712	-18.03	78300	20240119	175.86	263500	-18.03	20240712	78300	175.86	20240119	263500	-18.03	20240712	78300	175.86	20240119	0.98	N	000150	5000	992 억	2980421	N	N	7	N	N
37	20241125	130103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	214000	-10000	5	-4.46	22050157500	102224	77.13	224000	227500	210000	291000	157000	224000	215704.31	18.04	-35913	239666	231832	225166	217332	210666	235750	221250	993	67000	5000	156800	500	1	16523835	35361	-11.80	2.53	12	0.62	-18133.00	84487.00	263500	20240712	-18.79	78300	20240119	173.31	263500	-18.79	20240712	78300	173.31	20240119	263500	-18.79	20240712	78300	173.31	20240119	0.98	N	000150	5000	992 억	2980421	N	N	7	N	N
38	20241125	120103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	212000	-12000	5	-5.36	17460802500	80793	60.96	224000	227500	210000	291000	157000	224000	216117.76	18.04	-28720	239666	231832	225166	217332	210666	235750	221250	993	67000	5000	156800	500	1	16523835	35031	-11.69	2.51	12	0.49	-18133.00	84487.00	263500	20240712	-19.54	78300	20240119	170.75	263500	-19.54	20240712	78300	170.75	20240119	263500	-19.54	20240712	78300	170.75	20240119	0.98	N	000150	5000	992 억	2980421	N	N	7	N	N
39	20241125	110103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	212000	-12000	5	-5.36	14797155500	68209	51.46	224000	227500	210000	291000	157000	224000	216938.46	18.04	-24298	239666	231832	225166	217332	210666	235750	221250	993	67000	5000	156800	500	1	16523835	35031	-11.69	2.51	12	0.41	-18133.00	84487.00	263500	20240712	-19.54	78300	20240119	170.75	263500	-19.54	20240712	78300	170.75	20240119	263500	-19.54	20240712	78300	170.75	20240119	0.98	N	000150	5000	992 억	2980421	N	N	7	N	N
40	20241125	100103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	218000	-6000	5	-2.68	6600473500	29802	22.49	224000	227500	217000	291000	157000	224000	221477.54	18.04	-11846	239666	231832	225166	217332	210666	235750	221250	993	67000	5000	156800	500	1	16523835	36022	-12.02	2.58	12	0.18	-18133.00	84487.00	263500	20240712	-17.27	78300	20240119	178.42	263500	-17.27	20240712	78300	178.42	20240119	263500	-17.27	20240712	78300	178.42	20240119	0.98	N	000150	5000	992 억	2980421	N	N	7	N	N
41	20241125	090103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	227500	3500	2	1.56	314985500	1399	1.06	224000	227500	224000	291000	157000	224000	225150.46	18.04	-312	239666	231832	225166	217332	210666	235750	221250	993	67000	5000	156800	500	1	16523835	37592	-12.55	2.69	12	0.01	-18133.00	84487.00	263500	20240712	-13.66	78300	20240119	190.55	263500	-13.66	20240712	78300	190.55	20240119	263500	-13.66	20240712	78300	190.55	20240119	0.98	N	000150	5000	992 억	2980421	N	N	7	N	N
42	20241122	160103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	224000	6000	2	2.75	30031966500	132276	77.30	220500	233000	218500	283000	153000	218000	227042.62	18.00	42	236666	227332	218666	209332	200666	232000	214000	993	65000	5000	152600	500	1	16523835	37013	-12.35	2.65	12	0.80	-18133.00	84487.00	263500	20240712	-14.99	78300	20240119	186.08	263500	-14.99	20240712	78300	186.08	20240119	263500	-14.99	20240712	78300	186.08	20240119	0.98	N	000150	5000	992 억	2973776	N	N	7	N	N
43	20241122	150103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	224000	6000	2	2.75	28289111000	124484	72.75	220500	233000	218500	283000	153000	218000	227250.98	18.00	835	236666	227332	218666	209332	200666	232000	214000	993	65000	5000	152600	500	1	16523835	37013	-12.35	2.65	12	0.75	-18133.00	84487.00	263500	20240712	-14.99	78300	20240119	186.08	263500	-14.99	20240712	78300	186.08	20240119	263500	-14.99	20240712	78300	186.08	20240119	0.98	N	000150	5000	992 억	2973776	N	N	12	N	N
44	20241122	140102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	226500	8500	2	3.90	25342761500	111394	65.10	220500	233000	218500	283000	153000	218000	227505.62	18.00	872	236666	227332	218666	209332	200666	232000	214000	993	65000	5000	152600	500	1	16523835	37426	-12.49	2.68	12	0.67	-18133.00	84487.00	263500	20240712	-14.04	78300	20240119	189.27	263500	-14.04	20240712	78300	189.27	20240119	263500	-14.04	20240712	78300	189.27	20240119	0.98	N	000150	5000	992 억	2973776	N	N	12	N	N
45	20241122	130103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	228500	10500	2	4.82	19822433500	87312	51.02	220500	233000	218500	283000	153000	218000	227029.89	18.00	812	236666	227332	218666	209332	200666	232000	214000	993	65000	5000	152600	500	1	16523835	37757	-12.60	2.70	12	0.53	-18133.00	84487.00	263500	20240712	-13.28	78300	20240119	191.83	263500	-13.28	20240712	78300	191.83	20240119	263500	-13.28	20240712	78300	191.83	20240119	0.98	N	000150	5000	992 억	2973776	N	N	12	N	N
46	20241122	120102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	229000	11000	2	5.05	18278944000	80564	47.08	220500	233000	218500	283000	153000	218000	226887.24	18.00	1460	236666	227332	218666	209332	200666	232000	214000	993	65000	5000	152600	500	1	16523835	37840	-12.63	2.71	12	0.49	-18133.00	84487.00	263500	20240712	-13.09	78300	20240119	192.46	263500	-13.09	20240712	78300	192.46	20240119	263500	-13.09	20240712	78300	192.46	20240119	0.98	N	000150	5000	992 억	2973776	N	N	12	N	N
47	20241122	110103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	231500	13500	2	6.19	16109717500	71109	41.55	220500	233000	218500	283000	153000	218000	226549.63	18.00	1122	236666	227332	218666	209332	200666	232000	214000	993	65000	5000	152600	500	1	16523835	38253	-12.77	2.74	12	0.43	-18133.00	84487.00	263500	20240712	-12.14	78300	20240119	195.66	263500	-12.14	20240712	78300	195.66	20240119	263500	-12.14	20240712	78300	195.66	20240119	0.98	N	000150	5000	992 억	2973776	N	N	12	N	N
48	20241122	100103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	223500	5500	2	2.52	6704905500	30133	17.61	220500	226000	218500	283000	153000	218000	222510.39	18.00	-2050	236666	227332	218666	209332	200666	232000	214000	993	65000	5000	152600	500	1	16523835	36931	-12.33	2.65	12	0.18	-18133.00	84487.00	263500	20240712	-15.18	78300	20240119	185.44	263500	-15.18	20240712	78300	185.44	20240119	263500	-15.18	20240712	78300	185.44	20240119	0.98	N	000150	5000	992 억	2973776	N	N	12	N	N
49	20241122	090103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	224500	6500	2	2.98	391703000	1768	1.03	220500	224500	220500	283000	153000	218000	221551.47	18.00	32	236666	227332	218666	209332	200666	232000	214000	993	65000	5000	152600	500	1	16523835	37096	-12.38	2.66	12	0.01	-18133.00	84487.00	263500	20240712	-14.80	78300	20240119	186.72	263500	-14.80	20240712	78300	186.72	20240119	263500	-14.80	20240712	78300	186.72	20240119	0.98	N	000150	5000	992 억	2973776	N	N	12	N	N
50	20241121	160102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	218000	5000	2	2.35	37792095500	170832	152.42	213000	228000	210000	276500	149500	213000	221224.67	18.03	-8660	223333	218166	214333	209166	205333	216250	207250	993	63500	5000	149100	500	1	16523835	36022	-12.02	2.58	12	1.03	-18133.00	84487.00	263500	20240712	-17.27	76500	20231114	184.97	263500	-17.27	20240712	78300	178.42	20240119	263500	-17.27	20240712	78300	178.42	20240119	0.98	N	000150	5000	992 억	2979085	N	N	12	N	N
51	20241121	150103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	218500	5500	2	2.58	35888123500	162120	144.65	213000	228000	210000	276500	149500	213000	221367.65	18.03	-7116	223333	218166	214333	209166	205333	216250	207250	993	63500	5000	149100	500	1	16523835	36105	-12.05	2.59	12	0.98	-18133.00	84487.00	263500	20240712	-17.08	76500	20231114	185.62	263500	-17.08	20240712	78300	179.05	20240119	263500	-17.08	20240712	78300	179.05	20240119	0.98	N	000150	5000	992 억	2979085	N	N	52	N	N
52	20241121	140103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	221000	8000	2	3.76	32489422500	146686	130.87	213000	228000	210000	276500	149500	213000	221489.59	18.03	-5056	223333	218166	214333	209166	205333	216250	207250	993	63500	5000	149100	500	1	16523835	36518	-12.19	2.62	12	0.89	-18133.00	84487.00	263500	20240712	-16.13	76500	20231114	188.89	263500	-16.13	20240712	78300	182.25	20240119	263500	-16.13	20240712	78300	182.25	20240119	0.98	N	000150	5000	992 억	2979085	N	N	52	N	N
53	20241121	130104	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	219500	6500	2	3.05	30171803000	136154	121.48	213000	228000	210000	276500	149500	213000	221600.56	18.03	-1903	223333	218166	214333	209166	205333	216250	207250	993	63500	5000	149100	500	1	16523835	36270	-12.11	2.60	12	0.82	-18133.00	84487.00	263500	20240712	-16.70	76500	20231114	186.93	263500	-16.70	20240712	78300	180.33	20240119	263500	-16.70	20240712	78300	180.33	20240119	0.98	N	000150	5000	992 억	2979085	N	N	52	N	N
54	20241121	120103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	222500	9500	2	4.46	26822498000	120979	107.94	213000	228000	210000	276500	149500	213000	221712.02	18.03	-1923	223333	218166	214333	209166	205333	216250	207250	993	63500	5000	149100	500	1	16523835	36766	-12.27	2.63	12	0.73	-18133.00	84487.00	263500	20240712	-15.56	76500	20231114	190.85	263500	-15.56	20240712	78300	184.16	20240119	263500	-15.56	20240712	78300	184.16	20240119	0.98	N	000150	5000	992 억	2979085	N	N	52	N	N
55	20241121	110103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	218000	5000	2	2.35	21793763500	98318	87.72	213000	228000	210000	276500	149500	213000	221666.06	18.03	220	223333	218166	214333	209166	205333	216250	207250	993	63500	5000	149100	500	1	16523835	36022	-12.02	2.58	12	0.60	-18133.00	84487.00	263500	20240712	-17.27	76500	20231114	184.97	263500	-17.27	20240712	78300	178.42	20240119	263500	-17.27	20240712	78300	178.42	20240119	0.98	N	000150	5000	992 억	2979085	N	N	52	N	N
56	20241121	100103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	216500	3500	2	1.64	18112245500	81358	72.59	213000	228000	210000	276500	149500	213000	222624.03	18.03	5037	223333	218166	214333	209166	205333	216250	207250	993	63500	5000	149100	500	1	16523835	35774	-11.94	2.56	12	0.49	-18133.00	84487.00	263500	20240712	-17.84	76500	20231114	183.01	263500	-17.84	20240712	78300	176.50	20240119	263500	-17.84	20240712	78300	176.50	20240119	0.98	N	000150	5000	992 억	2979085	N	N	52	N	N
57	20241121	090103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	212500	-500	5	-0.23	887125000	4171	3.72	213000	213000	210000	276500	149500	213000	212688.80	18.03	-2065	223333	218166	214333	209166	205333	216250	207250	993	63500	5000	149100	500	1	16523835	35113	-11.72	2.52	12	0.03	-18133.00	84487.00	263500	20240712	-19.35	76500	20231114	177.78	263500	-19.35	20240712	78300	171.39	20240119	263500	-19.35	20240712	78300	171.39	20240119	0.98	N	000150	5000	992 억	2979085	N	N	52	N	N
58	20241120	160102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	213000	2000	2	0.95	23988096000	111938	93.92	216000	219500	210500	274000	148000	211000	214298.78	18.16	-28602	222000	216500	209500	204000	197000	219250	206750	993	63000	5000	147700	500	1	16523835	35196	-11.75	2.52	12	0.68	-18133.00	84487.00	263500	20240712	-19.17	75700	20231113	181.37	263500	-19.17	20240712	78300	172.03	20240119	263500	-19.17	20240712	78300	172.03	20240119	0.86	N	000150	5000	992 억	3000300	N	N	52	N	N
59	20241120	150103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	210500	-500	5	-0.24	20272089000	94571	79.35	216000	219500	210500	274000	148000	211000	214358.51	18.16	-22320	222000	216500	209500	204000	197000	219250	206750	993	63000	5000	147700	500	1	16523835	34783	-11.61	2.49	12	0.57	-18133.00	84487.00	263500	20240712	-20.11	75700	20231113	178.07	263500	-20.11	20240712	78300	168.84	20240119	263500	-20.11	20240712	78300	168.84	20240119	0.86	N	000150	5000	992 억	3000300	N	N	95	N	N
60	20241120	140103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	214000	3000	2	1.42	17609733500	82026	68.82	216000	219500	211500	274000	148000	211000	214684.91	18.16	-19863	222000	216500	209500	204000	197000	219250	206750	993	63000	5000	147700	500	1	16523835	35361	-11.80	2.53	12	0.50	-18133.00	84487.00	263500	20240712	-18.79	75700	20231113	182.69	263500	-18.79	20240712	78300	173.31	20240119	263500	-18.79	20240712	78300	173.31	20240119	0.86	N	000150	5000	992 억	3000300	N	N	95	N	N
61	20241120	130103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	213500	2500	2	1.18	14887238000	69315	58.16	216000	219500	211500	274000	148000	211000	214776.73	18.16	-17358	222000	216500	209500	204000	197000	219250	206750	993	63000	5000	147700	500	1	16523835	35278	-11.77	2.53	12	0.42	-18133.00	84487.00	263500	20240712	-18.98	75700	20231113	182.03	263500	-18.98	20240712	78300	172.67	20240119	263500	-18.98	20240712	78300	172.67	20240119	0.86	N	000150	5000	992 억	3000300	N	N	95	N	N
62	20241120	120102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	214000	3000	2	1.42	13123791000	61075	51.24	216000	219500	211500	274000	148000	211000	214880.11	18.16	-14638	222000	216500	209500	204000	197000	219250	206750	993	63000	5000	147700	500	1	16523835	35361	-11.80	2.53	12	0.37	-18133.00	84487.00	263500	20240712	-18.79	75700	20231113	182.69	263500	-18.79	20240712	78300	173.31	20240119	263500	-18.79	20240712	78300	173.31	20240119	0.86	N	000150	5000	992 억	3000300	N	N	95	N	N
63	20241120	110103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	213500	2500	2	1.18	11278800000	52446	44.00	216000	219500	211500	274000	148000	211000	215055.72	18.16	-12233	222000	216500	209500	204000	197000	219250	206750	993	63000	5000	147700	500	1	16523835	35278	-11.77	2.53	12	0.32	-18133.00	84487.00	263500	20240712	-18.98	75700	20231113	182.03	263500	-18.98	20240712	78300	172.67	20240119	263500	-18.98	20240712	78300	172.67	20240119	0.86	N	000150	5000	992 억	3000300	N	N	95	N	N
64	20241120	100103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	213500	2500	2	1.18	9039467000	41958	35.20	216000	219500	211500	274000	148000	211000	215441.16	18.16	-8981	222000	216500	209500	204000	197000	219250	206750	993	63000	5000	147700	500	1	16523835	35278	-11.77	2.53	12	0.25	-18133.00	84487.00	263500	20240712	-18.98	75700	20231113	182.03	263500	-18.98	20240712	78300	172.67	20240119	263500	-18.98	20240712	78300	172.67	20240119	0.86	N	000150	5000	992 억	3000300	N	N	95	N	N
65	20241120	090103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	219000	8000	2	3.79	1522688000	6998	5.87	216000	219500	215000	274000	148000	211000	217591.85	18.16	1015	222000	216500	209500	204000	197000	219250	206750	993	63000	5000	147700	500	1	16523835	36187	-12.08	2.59	12	0.04	-18133.00	84487.00	263500	20240712	-16.89	75700	20231113	189.30	263500	-16.89	20240712	78300	179.69	20240119	263500	-16.89	20240712	78300	179.69	20240119	0.86	N	000150	5000	992 억	3000300	N	N	95	N	N
66	20241119	160103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	211000	2000	2	0.96	24990039000	118887	40.05	209500	215000	202500	271500	146500	209000	210200.61	18.28	-24293	247000	228000	216000	197000	185000	222000	191000	993	62500	5000	146300	500	1	16523835	34865	-11.64	2.50	12	0.72	-18133.00	84487.00	263500	20240712	-19.92	75700	20231113	178.73	263500	-19.92	20240712	78300	169.48	20240119	263500	-19.92	20240712	78300	169.48	20240119	0.87	N	000150	5000	992 억	3020794	N	N	95	N	N
67	20241119	150103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	212000	3000	2	1.44	23586737000	112250	37.81	209500	215000	202500	271500	146500	209000	210129.21	18.28	-22804	247000	228000	216000	197000	185000	222000	191000	993	62500	5000	146300	500	1	16523835	35031	-11.69	2.51	12	0.68	-18133.00	84487.00	263500	20240712	-19.54	75700	20231113	180.05	263500	-19.54	20240712	78300	170.75	20240119	263500	-19.54	20240712	78300	170.75	20240119	0.87	N	000150	5000	992 억	3020794	N	N	29	N	N
68	20241119	140102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	212500	3500	2	1.67	21355267000	101692	34.26	209500	215000	202500	271500	146500	209000	210001.80	18.28	-19329	247000	228000	216000	197000	185000	222000	191000	993	62500	5000	146300	500	1	16523835	35113	-11.72	2.52	12	0.62	-18133.00	84487.00	263500	20240712	-19.35	75700	20231113	180.71	263500	-19.35	20240712	78300	171.39	20240119	263500	-19.35	20240712	78300	171.39	20240119	0.87	N	000150	5000	992 억	3020794	N	N	29	N	N
69	20241119	130102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	210000	1000	2	0.48	17807216000	84999	28.63	209500	214500	202500	271500	146500	209000	209500.51	18.28	-20205	247000	228000	216000	197000	185000	222000	191000	993	62500	5000	146300	500	1	16523835	34700	-11.58	2.49	12	0.51	-18133.00	84487.00	263500	20240712	-20.30	75700	20231113	177.41	263500	-20.30	20240712	78300	168.20	20240119	263500	-20.30	20240712	78300	168.20	20240119	0.87	N	000150	5000	992 억	3020794	N	N	29	N	N
70	20241119	120103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	210000	1000	2	0.48	16265403500	77688	26.17	209500	214500	202500	271500	146500	209000	209369.41	18.28	-19392	247000	228000	216000	197000	185000	222000	191000	993	62500	5000	146300	500	1	16523835	34700	-11.58	2.49	12	0.47	-18133.00	84487.00	263500	20240712	-20.30	75700	20231113	177.41	263500	-20.30	20240712	78300	168.20	20240119	263500	-20.30	20240712	78300	168.20	20240119	0.87	N	000150	5000	992 억	3020794	N	N	29	N	N
71	20241119	110103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	209000	0	3	0.00	15197617000	72611	24.46	209500	214500	202500	271500	146500	209000	209302.84	18.28	-17513	247000	228000	216000	197000	185000	222000	191000	993	62500	5000	146300	500	1	16523835	34535	-11.53	2.47	12	0.44	-18133.00	84487.00	263500	20240712	-20.68	75700	20231113	176.09	263500	-20.68	20240712	78300	166.92	20240119	263500	-20.68	20240712	78300	166.92	20240119	0.87	N	000150	5000	992 억	3020794	N	N	29	N	N
72	20241119	100103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	209000	0	3	0.00	10620120000	51007	17.18	209500	213000	202500	271500	146500	209000	208205.39	18.28	-11889	247000	228000	216000	197000	185000	222000	191000	993	62500	5000	146300	500	1	16523835	34535	-11.53	2.47	12	0.31	-18133.00	84487.00	263500	20240712	-20.68	75700	20231113	176.09	263500	-20.68	20240712	78300	166.92	20240119	263500	-20.68	20240712	78300	166.92	20240119	0.87	N	000150	5000	992 억	3020794	N	N	29	N	N
73	20241119	090102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	210500	1500	2	0.72	424737000	2021	0.68	209500	212000	209500	271500	146500	209000	210315.41	18.28	-491	247000	228000	216000	197000	185000	222000	191000	993	62500	5000	146300	500	1	16523835	34783	-11.61	2.49	12	0.01	-18133.00	84487.00	263500	20240712	-20.11	75700	20231113	178.07	263500	-20.11	20240712	78300	168.84	20240119	263500	-20.11	20240712	78300	168.84	20240119	0.87	N	000150	5000	992 억	3020794	N	N	29	N	N
74	20241118	160103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	209000	-28500	5	-12.00	63494145500	295012	224.03	233000	235000	204000	308500	166500	237500	215226.96	18.24	-3356	246500	242000	236500	232000	226500	244250	234250	993	71000	5000	166250	500	1	16523835	34535	-11.53	2.47	12	1.79	-18133.00	84487.00	263500	20240712	-20.68	75700	20231113	176.09	263500	-20.68	20240712	78300	166.92	20240119	263500	-20.68	20240712	78300	166.92	20240119	0.87	N	000150	5000	992 억	3014439	N	N	29	N	N
75	20241118	150102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	209500	-28000	5	-11.79	58545712500	271314	206.03	233000	235000	204000	308500	166500	237500	215784.93	18.24	-2302	246500	242000	236500	232000	226500	244250	234250	993	71000	5000	166250	500	1	16523835	34617	-11.55	2.48	12	1.64	-18133.00	84487.00	263500	20240712	-20.49	75700	20231113	176.75	263500	-20.49	20240712	78300	167.56	20240119	263500	-20.49	20240712	78300	167.56	20240119	0.87	N	000150	5000	992 억	3014439	N	N	40	N	N
76	20241118	140103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	207500	-30000	5	-12.63	46353351500	212647	161.48	233000	235000	204000	308500	166500	237500	217981.62	18.24	-3929	246500	242000	236500	232000	226500	244250	234250	993	71000	5000	166250	500	1	16523835	34287	-11.44	2.46	12	1.29	-18133.00	84487.00	263500	20240712	-21.25	75700	20231113	174.11	263500	-21.25	20240712	78300	165.01	20240119	263500	-21.25	20240712	78300	165.01	20240119	0.87	N	000150	5000	992 억	3014439	N	N	40	N	N
77	20241118	130103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	214500	-23000	5	-9.68	33380020000	150755	114.48	233000	235000	214000	308500	166500	237500	221417.82	18.24	-16789	246500	242000	236500	232000	226500	244250	234250	993	71000	5000	166250	500	1	16523835	35444	-11.83	2.54	12	0.91	-18133.00	84487.00	263500	20240712	-18.60	75700	20231113	183.36	263500	-18.60	20240712	78300	173.95	20240119	263500	-18.60	20240712	78300	173.95	20240119	0.87	N	000150	5000	992 억	3014439	N	N	40	N	N
78	20241118	120103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	215500	-22000	5	-9.26	27618625000	124026	94.18	233000	235000	215000	308500	166500	237500	222682.84	18.24	-18365	246500	242000	236500	232000	226500	244250	234250	993	71000	5000	166250	500	1	16523835	35609	-11.88	2.55	12	0.75	-18133.00	84487.00	263500	20240712	-18.22	75700	20231113	184.68	263500	-18.22	20240712	78300	175.22	20240119	263500	-18.22	20240712	78300	175.22	20240119	0.87	N	000150	5000	992 억	3014439	N	N	40	N	N
79	20241118	110103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	218500	-19000	5	-8.00	19912424000	88638	67.31	233000	235000	215000	308500	166500	237500	224647.25	18.24	-11579	246500	242000	236500	232000	226500	244250	234250	993	71000	5000	166250	500	1	16523835	36105	-12.05	2.59	12	0.54	-18133.00	84487.00	263500	20240712	-17.08	75700	20231113	188.64	263500	-17.08	20240712	78300	179.05	20240119	263500	-17.08	20240712	78300	179.05	20240119	0.87	N	000150	5000	992 억	3014439	N	N	40	N	N
80	20241118	100103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	228500	-9000	5	-3.79	9552561500	41685	31.66	233000	235000	224500	308500	166500	237500	229158.44	18.24	-5505	246500	242000	236500	232000	226500	244250	234250	993	71000	5000	166250	500	1	16523835	37757	-12.60	2.70	12	0.25	-18133.00	84487.00	263500	20240712	-13.28	75700	20231113	201.85	263500	-13.28	20240712	78300	191.83	20240119	263500	-13.28	20240712	78300	191.83	20240119	0.87	N	000150	5000	992 억	3014439	N	N	40	N	N
81	20241118	090103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	231000	-6500	5	-2.74	264079500	1139	0.86	233000	233500	230000	308500	166500	237500	231796.99	18.24	-425	246500	242000	236500	232000	226500	244250	234250	993	71000	5000	166250	500	1	16523835	38170	-12.74	2.73	12	0.01	-18133.00	84487.00	263500	20240712	-12.33	75700	20231113	205.15	263500	-12.33	20240712	78300	195.02	20240119	263500	-12.33	20240712	78300	195.02	20240119	0.87	N	000150	5000	992 억	3014439	N	N	40	N	N
82	20241115	160102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	237500	5000	2	2.15	31143120000	131559	67.88	237000	241000	231000	302000	163000	232500	236723.58	18.39	-35854	250833	241666	235833	226666	220833	246250	231250	993	69500	5000	162750	500	1	16523835	39244	-13.10	2.81	12	0.80	-18133.00	84487.00	263500	20240712	-9.87	75700	20231113	213.74	263500	-9.87	20240712	78300	203.32	20240119	263500	-9.87	20240712	78300	203.32	20240119	0.81	N	000150	5000	992 억	3039219	N	N	40	N	N
83	20241115	150103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	239000	6500	2	2.80	28593253500	120861	62.36	237000	241000	231000	302000	163000	232500	236579.65	18.39	-31727	250833	241666	235833	226666	220833	246250	231250	993	69500	5000	162750	500	1	16523835	39492	-13.18	2.83	12	0.73	-18133.00	84487.00	263500	20240712	-9.30	75700	20231113	215.72	263500	-9.30	20240712	78300	205.24	20240119	263500	-9.30	20240712	78300	205.24	20240119	0.81	N	000150	5000	992 억	3039219	N	N	2	N	N
84	20241115	140103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	236000	3500	2	1.51	20285114500	86038	44.40	237000	238500	231000	302000	163000	232500	235769.25	18.39	-23232	250833	241666	235833	226666	220833	246250	231250	993	69500	5000	162750	500	1	16523835	38996	-13.01	2.79	12	0.52	-18133.00	84487.00	263500	20240712	-10.44	75700	20231113	211.76	263500	-10.44	20240712	78300	201.40	20240119	263500	-10.44	20240712	78300	201.40	20240119	0.81	N	000150	5000	992 억	3039219	N	N	2	N	N
85	20241115	130103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	237000	4500	2	1.94	16951884500	71942	37.12	237000	238500	231000	302000	163000	232500	235632.66	18.39	-17325	250833	241666	235833	226666	220833	246250	231250	993	69500	5000	162750	500	1	16523835	39161	-13.07	2.81	12	0.44	-18133.00	84487.00	263500	20240712	-10.06	75700	20231113	213.08	263500	-10.06	20240712	78300	202.68	20240119	263500	-10.06	20240712	78300	202.68	20240119	0.81	N	000150	5000	992 억	3039219	N	N	2	N	N
86	20241115	120102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	237000	4500	2	1.94	12902748000	54771	28.26	237000	238500	231000	302000	163000	232500	235576.27	18.39	-10994	250833	241666	235833	226666	220833	246250	231250	993	69500	5000	162750	500	1	16523835	39161	-13.07	2.81	12	0.33	-18133.00	84487.00	263500	20240712	-10.06	75700	20231113	213.08	263500	-10.06	20240712	78300	202.68	20240119	263500	-10.06	20240712	78300	202.68	20240119	0.81	N	000150	5000	992 억	3039219	N	N	2	N	N
87	20241115	110103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	237000	4500	2	1.94	10180680000	43317	22.35	237000	238500	231000	302000	163000	232500	235027.36	18.39	-7922	250833	241666	235833	226666	220833	246250	231250	993	69500	5000	162750	500	1	16523835	39161	-13.07	2.81	12	0.26	-18133.00	84487.00	263500	20240712	-10.06	75700	20231113	213.08	263500	-10.06	20240712	78300	202.68	20240119	263500	-10.06	20240712	78300	202.68	20240119	0.81	N	000150	5000	992 억	3039219	N	N	2	N	N
88	20241115	100103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	236000	3500	2	1.51	6185362000	26421	13.63	237000	238000	231000	302000	163000	232500	234107.79	18.39	-3539	250833	241666	235833	226666	220833	246250	231250	993	69500	5000	162750	500	1	16523835	38996	-13.01	2.79	12	0.16	-18133.00	84487.00	263500	20240712	-10.44	75700	20231113	211.76	263500	-10.44	20240712	78300	201.40	20240119	263500	-10.44	20240712	78300	201.40	20240119	0.81	N	000150	5000	992 억	3039219	N	N	2	N	N
89	20241115	090115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	236000	3500	2	1.51	280832000	1186	0.61	237000	238000	235000	302000	163000	232500	236789.21	18.39	-424	250833	241666	235833	226666	220833	246250	231250	993	69500	5000	162750	500	1	16523835	38996	-13.01	2.79	12	0.01	-18133.00	84487.00	263500	20240712	-10.44	75700	20231113	211.76	263500	-10.44	20240712	78300	201.40	20240119	263500	-10.44	20240712	78300	201.40	20240119	0.81	N	000150	5000	992 억	3039219	N	N	2	N	N
90	20241114	160103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	233500	9500	2	4.24	39236971000	167137	154.52	232000	245000	230000	291000	157000	224000	234759.98	18.40	-21336	235333	229666	221333	215666	207333	232500	218500	993	67000	5000	156800	500	1	16523835	38583	-12.88	2.76	12	1.01	-18133.00	84487.00	263500	20240712	-11.39	75700	20231113	208.45	263500	-11.39	20240712	78300	198.21	20240119	263500	-11.39	20240712	76500	205.23	20231114	0.81	N	000150	5000	992 억	3039917	N	N	64	N	N
91	20241114	150103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	232500	8500	2	3.79	35770568000	152207	140.72	232000	245000	230000	291000	157000	224000	235013.36	18.40	-19934	235333	229666	221333	215666	207333	232500	218500	993	67000	5000	156800	500	1	16523835	38418	-12.82	2.75	12	0.92	-18133.00	84487.00	263500	20240712	-11.76	75700	20231113	207.13	263500	-11.76	20240712	78300	196.93	20240119	263500	-11.76	20240712	76500	203.92	20231114	0.81	N	000150	5000	992 억	3039917	N	N	64	N	N
92	20241114	140103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	231500	7500	2	3.35	31691967500	134598	124.44	232000	245000	230000	291000	157000	224000	235457.30	18.40	-16829	235333	229666	221333	215666	207333	232500	218500	993	67000	5000	156800	500	1	16523835	38253	-12.77	2.74	12	0.81	-18133.00	84487.00	263500	20240712	-12.14	75700	20231113	205.81	263500	-12.14	20240712	78300	195.66	20240119	263500	-12.14	20240712	76500	202.61	20231114	0.81	N	000150	5000	992 억	3039917	N	N	64	N	N
93	20241114	130103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	233000	9000	2	4.02	27309226500	115713	106.98	232000	245000	230000	291000	157000	224000	236009.32	18.40	-13183	235333	229666	221333	215666	207333	232500	218500	993	67000	5000	156800	500	1	16523835	38501	-12.85	2.76	12	0.70	-18133.00	84487.00	263500	20240712	-11.57	75700	20231113	207.79	263500	-11.57	20240712	78300	197.57	20240119	263500	-11.57	20240712	76500	204.58	20231114	0.81	N	000150	5000	992 억	3039917	N	N	64	N	N
94	20241114	120103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	232500	8500	2	3.79	24409930500	103336	95.54	232000	245000	230000	291000	157000	224000	236220.22	18.40	-13350	235333	229666	221333	215666	207333	232500	218500	993	67000	5000	156800	500	1	16523835	38418	-12.82	2.75	12	0.63	-18133.00	84487.00	263500	20240712	-11.76	75700	20231113	207.13	263500	-11.76	20240712	78300	196.93	20240119	263500	-11.76	20240712	76500	203.92	20231114	0.81	N	000150	5000	992 억	3039917	N	N	64	N	N
95	20241114	110103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	237500	13500	2	6.03	19068624000	80714	74.62	232000	245000	230000	291000	157000	224000	236250.79	18.40	-12362	235333	229666	221333	215666	207333	232500	218500	993	67000	5000	156800	500	1	16523835	39244	-13.10	2.81	12	0.49	-18133.00	84487.00	263500	20240712	-9.87	75700	20231113	213.74	263500	-9.87	20240712	78300	203.32	20240119	263500	-9.87	20240712	76500	210.46	20231114	0.81	N	000150	5000	992 억	3039917	N	N	64	N	N
96	20241114	100102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	242500	18500	2	8.26	2616950500	10950	10.12	232000	245000	232000	291000	157000	224000	239004.62	18.40	1414	235333	229666	221333	215666	207333	232500	218500	993	67000	5000	156800	500	1	16523835	40070	-13.37	2.87	12	0.07	-18133.00	84487.00	263500	20240712	-7.97	75700	20231113	220.34	263500	-7.97	20240712	78300	209.71	20240119	263500	-7.97	20240712	76500	216.99	20231114	0.81	N	000150	5000	992 억	3039917	N	N	64	N	N
97	20241114	090103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	224000	0	3	0.00	0	0	0.00	0	0	0	291000	157000	224000	0.00	18.40	0	235333	229666	221333	215666	207333	232500	218500	993	67000	5000	156800	500	1	16523835	37013	-12.35	2.65	12	0.00	-18133.00	84487.00	263500	20240712	-14.99	75700	20231113	195.90	263500	-14.99	20240712	78300	186.08	20240119	263500	-14.99	20240712	76500	192.81	20231114	0.81	N	000150	5000	992 억	3039917	N	N	64	N	N
98	20241112	160103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	218500	-15500	5	-6.62	35954471000	161396	153.30	233000	235500	217000	304000	164000	234000	222774.78	18.30	29912	249666	241832	236166	228332	222666	245750	232250	993	70000	5000	163800	500	1	16523835	36105	-12.05	2.59	12	0.98	-18133.00	84487.00	263500	20240712	-17.08	74300	20231103	194.08	263500	-17.08	20240712	78300	179.05	20240119	263500	-17.08	20240712	75700	188.64	20231113	0.81	N	000150	5000	992 억	3023326	N	N	51	N	N
99	20241112	150103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	218500	-15500	5	-6.62	32985366000	147794	140.38	233000	235500	217500	304000	164000	234000	223184.74	18.30	26725	249666	241832	236166	228332	222666	245750	232250	993	70000	5000	163800	500	1	16523835	36105	-12.05	2.59	12	0.89	-18133.00	84487.00	263500	20240712	-17.08	74300	20231103	194.08	263500	-17.08	20240712	78300	179.05	20240119	263500	-17.08	20240712	75700	188.64	20231113	0.81	N	000150	5000	992 억	3023326	N	N	21	N	N
100	20241112	140103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	218500	-15500	5	-6.62	24717097500	110033	104.51	233000	235500	218500	304000	164000	234000	224633.50	18.30	13426	249666	241832	236166	228332	222666	245750	232250	993	70000	5000	163800	500	1	16523835	36105	-12.05	2.59	12	0.67	-18133.00	84487.00	263500	20240712	-17.08	74300	20231103	194.08	263500	-17.08	20240712	78300	179.05	20240119	263500	-17.08	20240712	75700	188.64	20231113	0.81	N	000150	5000	992 억	3023326	N	N	21	N	N
101	20241112	130102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	224500	-9500	5	-4.06	18774515500	83207	79.03	233000	235500	221000	304000	164000	234000	225636.25	18.30	13551	249666	241832	236166	228332	222666	245750	232250	993	70000	5000	163800	500	1	16523835	37096	-12.38	2.66	12	0.50	-18133.00	84487.00	263500	20240712	-14.80	74300	20231103	202.15	263500	-14.80	20240712	78300	186.72	20240119	263500	-14.80	20240712	75700	196.57	20231113	0.81	N	000150	5000	992 억	3023326	N	N	21	N	N
102	20241112	120102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	223500	-10500	5	-4.49	14493496500	63992	60.78	233000	235500	222500	304000	164000	234000	226489.19	18.30	8948	249666	241832	236166	228332	222666	245750	232250	993	70000	5000	163800	500	1	16523835	36931	-12.33	2.65	12	0.39	-18133.00	84487.00	263500	20240712	-15.18	74300	20231103	200.81	263500	-15.18	20240712	78300	185.44	20240119	263500	-15.18	20240712	75700	195.24	20231113	0.81	N	000150	5000	992 억	3023326	N	N	21	N	N
103	20241112	110103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	226500	-7500	5	-3.21	10680640500	46984	44.63	233000	235500	223000	304000	164000	234000	227325.06	18.30	6795	249666	241832	236166	228332	222666	245750	232250	993	70000	5000	163800	500	1	16523835	37426	-12.49	2.68	12	0.28	-18133.00	84487.00	263500	20240712	-14.04	74300	20231103	204.85	263500	-14.04	20240712	78300	189.27	20240119	263500	-14.04	20240712	75700	199.21	20231113	0.81	N	000150	5000	992 억	3023326	N	N	21	N	N
104	20241112	100103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	225000	-9000	5	-3.85	7359208500	32275	30.66	233000	235500	223000	304000	164000	234000	228015.76	18.30	6624	249666	241832	236166	228332	222666	245750	232250	993	70000	5000	163800	500	1	16523835	37179	-12.41	2.66	12	0.20	-18133.00	84487.00	263500	20240712	-14.61	74300	20231103	202.83	263500	-14.61	20240712	78300	187.36	20240119	263500	-14.61	20240712	75700	197.23	20231113	0.81	N	000150	5000	992 억	3023326	N	N	21	N	N
105	20241112	090102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	234000	0	3	0.00	157125500	673	0.64	233000	235000	232500	304000	164000	234000	233470.28	18.30	-83	249666	241832	236166	228332	222666	245750	232250	993	70000	5000	163800	500	1	16523835	38666	-12.90	2.77	12	0.00	-18133.00	84487.00	263500	20240712	-11.20	74300	20231103	214.94	263500	-11.20	20240712	78300	198.85	20240119	263500	-11.20	20240712	75700	209.11	20231113	0.81	N	000150	5000	992 억	3023326	N	N	21	N	N
106	20241111	160102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	234000	-500	5	-0.21	24925024000	105124	115.89	233000	244000	230500	304500	164500	234500	237104.54	18.46	-19769	242166	238332	234166	230332	226166	236250	228250	993	70000	5000	164150	500	1	16523835	38666	-12.90	2.77	12	0.64	-18133.00	84487.00	263500	20240712	-11.20	74300	20231103	214.94	263500	-11.20	20240712	78300	198.85	20240119	263500	-11.20	20240712	75700	209.11	20231113	0.69	N	000150	5000	992 억	3051004	N	N	21	N	N
107	20241111	150103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	235000	500	2	0.21	23045920000	97123	107.07	233000	244000	230500	304500	164500	234500	237285.94	18.46	-18917	242166	238332	234166	230332	226166	236250	228250	993	70000	5000	164150	500	1	16523835	38831	-12.96	2.78	12	0.59	-18133.00	84487.00	263500	20240712	-10.82	74300	20231103	216.29	263500	-10.82	20240712	78300	200.13	20240119	263500	-10.82	20240712	75700	210.44	20231113	0.69	N	000150	5000	992 억	3051004	N	N	66	N	N
108	20241111	140103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	235500	1000	2	0.43	18245771500	76702	84.56	233000	244000	230500	304500	164500	234500	237878.74	18.46	-15170	242166	238332	234166	230332	226166	236250	228250	993	70000	5000	164150	500	1	16523835	38914	-12.99	2.79	12	0.46	-18133.00	84487.00	263500	20240712	-10.63	74300	20231103	216.96	263500	-10.63	20240712	78300	200.77	20240119	263500	-10.63	20240712	75700	211.10	20231113	0.69	N	000150	5000	992 억	3051004	N	N	66	N	N
109	20241111	130103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	235000	500	2	0.21	16366363000	68706	75.74	233000	244000	230500	304500	164500	234500	238208.70	18.46	-13274	242166	238332	234166	230332	226166	236250	228250	993	70000	5000	164150	500	1	16523835	38831	-12.96	2.78	12	0.42	-18133.00	84487.00	263500	20240712	-10.82	74300	20231103	216.29	263500	-10.82	20240712	78300	200.13	20240119	263500	-10.82	20240712	75700	210.44	20231113	0.69	N	000150	5000	992 억	3051004	N	N	66	N	N
110	20241111	120103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	236500	2000	2	0.85	13502448500	56534	62.32	233000	244000	230500	304500	164500	234500	238837.74	18.46	-8947	242166	238332	234166	230332	226166	236250	228250	993	70000	5000	164150	500	1	16523835	39079	-13.04	2.80	12	0.34	-18133.00	84487.00	263500	20240712	-10.25	74300	20231103	218.30	263500	-10.25	20240712	78300	202.04	20240119	263500	-10.25	20240712	75700	212.42	20231113	0.69	N	000150	5000	992 억	3051004	N	N	66	N	N
111	20241111	110102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	235500	1000	2	0.43	12377627500	51795	57.10	233000	244000	230500	304500	164500	234500	238973.49	18.46	-8061	242166	238332	234166	230332	226166	236250	228250	993	70000	5000	164150	500	1	16523835	38914	-12.99	2.79	12	0.31	-18133.00	84487.00	263500	20240712	-10.63	74300	20231103	216.96	263500	-10.63	20240712	78300	200.77	20240119	263500	-10.63	20240712	75700	211.10	20231113	0.69	N	000150	5000	992 억	3051004	N	N	66	N	N
112	20241111	100102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	238500	4000	2	1.71	10051825000	41966	46.26	233000	244000	230500	304500	164500	234500	239523.19	18.46	-5608	242166	238332	234166	230332	226166	236250	228250	993	70000	5000	164150	500	1	16523835	39409	-13.15	2.82	12	0.25	-18133.00	84487.00	263500	20240712	-9.49	74300	20231103	221.00	263500	-9.49	20240712	78300	204.60	20240119	263500	-9.49	20240712	75700	215.06	20231113	0.69	N	000150	5000	992 억	3051004	N	N	66	N	N
113	20241111	090103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	235000	500	2	0.21	111449500	477	0.53	233000	235500	233000	304500	164500	234500	233644.96	18.46	-233	242166	238332	234166	230332	226166	236250	228250	993	70000	5000	164150	500	1	16523835	38831	-12.96	2.78	12	0.00	-18133.00	84487.00	263500	20240712	-10.82	74300	20231103	216.29	263500	-10.82	20240712	78300	200.13	20240119	263500	-10.82	20240712	75700	210.44	20231113	0.69	N	000150	5000	992 억	3051004	N	N	66	N	N
114	20241108	160102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	234500	0	3	0.00	21214483500	90449	47.09	236500	238000	230000	304500	164500	234500	234546.46	18.60	-14472	250500	242500	230000	222000	209500	246500	226000	993	70000	5000	164150	500	1	16523835	38748	-12.93	2.78	12	0.55	-18133.00	84487.00	263500	20240712	-11.01	74100	20231101	216.46	263500	-11.01	20240712	78300	199.49	20240119	263500	-11.01	20240712	75700	209.78	20231113	0.70	N	000150	5000	992 억	3072999	N	N	48	N	N
115	20241108	150103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	233000	-1500	5	-0.64	19444848000	82902	43.16	236500	238000	230000	304500	164500	234500	234552.22	18.60	-13096	250500	242500	230000	222000	209500	246500	226000	993	70000	5000	164150	500	1	16523835	38501	-12.85	2.76	12	0.50	-18133.00	84487.00	263500	20240712	-11.57	74100	20231101	214.44	263500	-11.57	20240712	78300	197.57	20240119	263500	-11.57	20240712	75700	207.79	20231113	0.70	N	000150	5000	992 억	3072999	N	N	129	N	N
116	20241108	140103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	232500	-2000	5	-0.85	17151269000	73060	38.04	236500	238000	230000	304500	164500	234500	234755.96	18.60	-11053	250500	242500	230000	222000	209500	246500	226000	993	70000	5000	164150	500	1	16523835	38418	-12.82	2.75	12	0.44	-18133.00	84487.00	263500	20240712	-11.76	74100	20231101	213.77	263500	-11.76	20240712	78300	196.93	20240119	263500	-11.76	20240712	75700	207.13	20231113	0.70	N	000150	5000	992 억	3072999	N	N	129	N	N
117	20241108	130103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	233500	-1000	5	-0.43	14425749000	61321	31.92	236500	238000	230500	304500	164500	234500	235249.82	18.60	-9264	250500	242500	230000	222000	209500	246500	226000	993	70000	5000	164150	500	1	16523835	38583	-12.88	2.76	12	0.37	-18133.00	84487.00	263500	20240712	-11.39	74100	20231101	215.11	263500	-11.39	20240712	78300	198.21	20240119	263500	-11.39	20240712	75700	208.45	20231113	0.70	N	000150	5000	992 억	3072999	N	N	129	N	N
118	20241108	120103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	235000	500	2	0.21	12757038500	54223	28.23	236500	238000	230500	304500	164500	234500	235269.98	18.60	-7211	250500	242500	230000	222000	209500	246500	226000	993	70000	5000	164150	500	1	16523835	38831	-12.96	2.78	12	0.33	-18133.00	84487.00	263500	20240712	-10.82	74100	20231101	217.14	263500	-10.82	20240712	78300	200.13	20240119	263500	-10.82	20240712	75700	210.44	20231113	0.70	N	000150	5000	992 억	3072999	N	N	129	N	N
119	20241108	110103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	237500	3000	2	1.28	10816586000	45998	23.95	236500	238000	230500	304500	164500	234500	235153.50	18.60	-4862	250500	242500	230000	222000	209500	246500	226000	993	70000	5000	164150	500	1	16523835	39244	-13.10	2.81	12	0.28	-18133.00	84487.00	263500	20240712	-9.87	74100	20231101	220.51	263500	-9.87	20240712	78300	203.32	20240119	263500	-9.87	20240712	75700	213.74	20231113	0.70	N	000150	5000	992 억	3072999	N	N	129	N	N
120	20241108	100103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	233500	-1000	5	-0.43	6909184500	29356	15.28	236500	238000	230500	304500	164500	234500	235358.72	18.60	-3323	250500	242500	230000	222000	209500	246500	226000	993	70000	5000	164150	500	1	16523835	38583	-12.88	2.76	12	0.18	-18133.00	84487.00	263500	20240712	-11.39	74100	20231101	215.11	263500	-11.39	20240712	78300	198.21	20240119	263500	-11.39	20240712	75700	208.45	20231113	0.70	N	000150	5000	992 억	3072999	N	N	129	N	N
121	20241108	090103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	235500	1000	2	0.43	345731000	1462	0.76	236500	237000	235500	304500	164500	234500	236487.63	18.60	195	250500	242500	230000	222000	209500	246500	226000	993	70000	5000	164150	500	1	16523835	38914	-12.99	2.79	12	0.01	-18133.00	84487.00	263500	20240712	-10.63	74100	20231101	217.81	263500	-10.63	20240712	78300	200.77	20240119	263500	-10.63	20240712	75700	211.10	20231113	0.70	N	000150	5000	992 억	3072999	N	N	129	N	N
122	20241107	160103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	234500	12500	2	5.63	44081644000	191708	73.69	218500	238000	217500	288500	155500	222000	229941.21	18.88	-36158	237333	229666	221333	213666	205333	233500	217500	993	66500	5000	155400	500	1	16523835	38748	-12.93	2.78	12	1.16	-18133.00	84487.00	263500	20240712	-11.01	72800	20231031	222.12	263500	-11.01	20240712	78300	199.49	20240119	263500	-11.01	20240712	75700	209.78	20231113	0.66	N	000150	5000	992 억	3119048	N	N	129	N	N
123	20241107	150102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	236000	14000	2	6.31	39499372000	172273	66.22	218500	236500	217500	288500	155500	222000	229284.65	18.88	-34365	237333	229666	221333	213666	205333	233500	217500	993	66500	5000	155400	500	1	16523835	38996	-13.01	2.79	12	1.04	-18133.00	84487.00	263500	20240712	-10.44	72800	20231031	224.18	263500	-10.44	20240712	78300	201.40	20240119	263500	-10.44	20240712	75700	211.76	20231113	0.66	N	000150	5000	992 억	3119048	N	N	476	N	N
124	20241107	140103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	232000	10000	2	4.50	28719928000	126279	48.54	218500	232000	217500	288500	155500	222000	227433.41	18.88	-22347	237333	229666	221333	213666	205333	233500	217500	993	66500	5000	155400	500	1	16523835	38335	-12.79	2.75	12	0.76	-18133.00	84487.00	263500	20240712	-11.95	72800	20231031	218.68	263500	-11.95	20240712	78300	196.30	20240119	263500	-11.95	20240712	75700	206.47	20231113	0.66	N	000150	5000	992 억	3119048	N	N	476	N	N
125	20241107	130103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	229000	7000	2	3.15	24669427000	108703	41.78	218500	231500	217500	288500	155500	222000	226944.52	18.88	-24329	237333	229666	221333	213666	205333	233500	217500	993	66500	5000	155400	500	1	16523835	37840	-12.63	2.71	12	0.66	-18133.00	84487.00	263500	20240712	-13.09	72800	20231031	214.56	263500	-13.09	20240712	78300	192.46	20240119	263500	-13.09	20240712	75700	202.51	20231113	0.66	N	000150	5000	992 억	3119048	N	N	476	N	N
126	20241107	120102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	229000	7000	2	3.15	22073175500	97355	37.42	218500	231500	217500	288500	155500	222000	226729.94	18.88	-19221	237333	229666	221333	213666	205333	233500	217500	993	66500	5000	155400	500	1	16523835	37840	-12.63	2.71	12	0.59	-18133.00	84487.00	263500	20240712	-13.09	72800	20231031	214.56	263500	-13.09	20240712	78300	192.46	20240119	263500	-13.09	20240712	75700	202.51	20231113	0.66	N	000150	5000	992 억	3119048	N	N	476	N	N
127	20241107	110103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	230000	8000	2	3.60	16599626500	73527	28.26	218500	230000	217500	288500	155500	222000	225763.61	18.88	-17458	237333	229666	221333	213666	205333	233500	217500	993	66500	5000	155400	500	1	16523835	38005	-12.68	2.72	12	0.44	-18133.00	84487.00	263500	20240712	-12.71	72800	20231031	215.93	263500	-12.71	20240712	78300	193.74	20240119	263500	-12.71	20240712	75700	203.83	20231113	0.66	N	000150	5000	992 억	3119048	N	N	476	N	N
128	20241107	100103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	226000	4000	2	1.80	11716519000	52142	20.04	218500	229500	217500	288500	155500	222000	224705.36	18.88	-12185	237333	229666	221333	213666	205333	233500	217500	993	66500	5000	155400	500	1	16523835	37344	-12.46	2.67	12	0.32	-18133.00	84487.00	263500	20240712	-14.23	72800	20231031	210.44	263500	-14.23	20240712	78300	188.63	20240119	263500	-14.23	20240712	75700	198.55	20231113	0.66	N	000150	5000	992 억	3119048	N	N	476	N	N
129	20241107	090102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	219000	-3000	5	-1.35	332135000	1521	0.58	218500	220000	217500	288500	155500	222000	218305.48	18.88	-891	237333	229666	221333	213666	205333	233500	217500	993	66500	5000	155400	500	1	16523835	36187	-12.08	2.59	12	0.01	-18133.00	84487.00	263500	20240712	-16.89	72800	20231031	200.82	263500	-16.89	20240712	78300	179.69	20240119	263500	-16.89	20240712	75700	189.30	20231113	0.66	N	000150	5000	992 억	3119048	N	N	476	N	N
130	20241106	160103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	222000	9500	2	4.47	57836029500	259495	152.78	213000	229000	213000	276000	149000	212500	222879.39	19.16	-40587	229700	221100	205900	197300	182100	225400	201600	993	63500	5000	148750	500	1	16523835	36683	-12.24	2.63	12	1.57	-18133.00	84487.00	263500	20240712	-15.75	72200	20231030	207.48	263500	-15.75	20240712	78300	183.52	20240119	263500	-15.75	20240712	75700	193.26	20231113	0.67	N	000150	5000	992 억	3166179	N	N	476	N	N
131	20241106	150103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	222000	9500	2	4.47	55506811500	248995	146.60	213000	229000	213000	276000	149000	212500	222923.40	19.16	-41031	229700	221100	205900	197300	182100	225400	201600	993	63500	5000	148750	500	1	16523835	36683	-12.24	2.63	12	1.51	-18133.00	84487.00	263500	20240712	-15.75	72200	20231030	207.48	263500	-15.75	20240712	78300	183.52	20240119	263500	-15.75	20240712	75700	193.26	20231113	0.67	N	000150	5000	992 억	3166179	N	N	38	N	N
132	20241106	140103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	220000	7500	2	3.53	50914222000	228275	134.40	213000	229000	213000	276000	149000	212500	223038.97	19.16	-39544	229700	221100	205900	197300	182100	225400	201600	993	63500	5000	148750	500	1	16523835	36352	-12.13	2.60	12	1.38	-18133.00	84487.00	263500	20240712	-16.51	72200	20231030	204.71	263500	-16.51	20240712	78300	180.97	20240119	263500	-16.51	20240712	75700	190.62	20231113	0.67	N	000150	5000	992 억	3166179	N	N	38	N	N
133	20241106	130103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	224500	12000	2	5.65	44899966500	201228	118.48	213000	229000	213000	276000	149000	212500	223129.82	19.16	-34072	229700	221100	205900	197300	182100	225400	201600	993	63500	5000	148750	500	1	16523835	37096	-12.38	2.66	12	1.22	-18133.00	84487.00	263500	20240712	-14.80	72200	20231030	210.94	263500	-14.80	20240712	78300	186.72	20240119	263500	-14.80	20240712	75700	196.57	20231113	0.67	N	000150	5000	992 억	3166179	N	N	38	N	N
134	20241106	120103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	223500	11000	2	5.18	40155311500	179917	105.93	213000	229000	213000	276000	149000	212500	223187.98	19.16	-30529	229700	221100	205900	197300	182100	225400	201600	993	63500	5000	148750	500	1	16523835	36931	-12.33	2.65	12	1.09	-18133.00	84487.00	263500	20240712	-15.18	72200	20231030	209.56	263500	-15.18	20240712	78300	185.44	20240119	263500	-15.18	20240712	75700	195.24	20231113	0.67	N	000150	5000	992 억	3166179	N	N	38	N	N
135	20241106	110103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	227500	15000	2	7.06	34727716500	155781	91.72	213000	229000	213000	276000	149000	212500	222926.52	19.16	-23342	229700	221100	205900	197300	182100	225400	201600	993	63500	5000	148750	500	1	16523835	37592	-12.55	2.69	12	0.94	-18133.00	84487.00	263500	20240712	-13.66	72200	20231030	215.10	263500	-13.66	20240712	78300	190.55	20240119	263500	-13.66	20240712	75700	200.53	20231113	0.67	N	000150	5000	992 억	3166179	N	N	38	N	N
136	20241106	100103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	225000	12500	2	5.88	23593824000	106508	62.71	213000	225500	213000	276000	149000	212500	221521.61	19.16	-14910	229700	221100	205900	197300	182100	225400	201600	993	63500	5000	148750	500	1	16523835	37179	-12.41	2.66	12	0.64	-18133.00	84487.00	263500	20240712	-14.61	72200	20231030	211.63	263500	-14.61	20240712	78300	187.36	20240119	263500	-14.61	20240712	75700	197.23	20231113	0.67	N	000150	5000	992 억	3166179	N	N	38	N	N
137	20241106	090103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	216500	4000	2	1.88	500377000	2322	1.37	213000	217000	213000	276000	149000	212500	215493.97	19.16	-141	229700	221100	205900	197300	182100	225400	201600	993	63500	5000	148750	500	1	16523835	35774	-11.94	2.56	12	0.01	-18133.00	84487.00	263500	20240712	-17.84	72200	20231030	199.86	263500	-17.84	20240712	78300	176.50	20240119	263500	-17.84	20240712	75700	186.00	20231113	0.67	N	000150	5000	992 억	3166179	N	N	38	N	N
138	20241105	160103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	212500	19400	2	10.05	34842854800	169378	186.47	191200	214500	190700	251000	135200	193100	205707.86	19.29	-11093	199033	196066	190833	187866	182633	197550	189350	993	57900	5000	135170	500	1	16523835	35113	-11.72	2.52	12	1.03	-18133.00	84487.00	263500	20240712	-19.35	72100	20231027	194.73	263500	-19.35	20240712	78300	171.39	20240119	263500	-19.35	20240712	75700	180.71	20231113	0.65	N	000150	5000	992 억	3187755	N	N	38	N	N
139	20241105	150103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	213500	20400	2	10.56	31199531800	152237	167.60	191200	214500	190700	251000	135200	193100	204940.61	19.29	-7870	199033	196066	190833	187866	182633	197550	189350	993	57900	5000	135170	500	1	16523835	35278	-11.77	2.53	12	0.92	-18133.00	84487.00	263500	20240712	-18.98	72100	20231027	196.12	263500	-18.98	20240712	78300	172.67	20240119	263500	-18.98	20240712	75700	182.03	20231113	0.65	N	000150	5000	992 억	3187755	N	N	1194	N	N
140	20241105	140102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	208000	14900	2	7.72	21208281800	104773	115.35	191200	210000	190700	251000	135200	193100	202421.34	19.29	-9741	199033	196066	190833	187866	182633	197550	189350	993	57900	5000	135170	500	1	16523835	34370	-11.47	2.46	12	0.63	-18133.00	84487.00	263500	20240712	-21.06	72100	20231027	188.49	263500	-21.06	20240712	78300	165.64	20240119	263500	-21.06	20240712	75700	174.77	20231113	0.65	N	000150	5000	992 억	3187755	N	N	1194	N	N
141	20241105	130102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	205000	11900	2	6.16	12894985300	64802	71.34	191200	207000	190700	251000	135200	193100	198990.64	19.29	-4607	199033	196066	190833	187866	182633	197550	189350	993	57900	5000	135170	500	1	16523835	33874	-11.31	2.43	12	0.39	-18133.00	84487.00	263500	20240712	-22.20	72100	20231027	184.33	263500	-22.20	20240712	78300	161.81	20240119	263500	-22.20	20240712	75700	170.81	20231113	0.65	N	000150	5000	992 억	3187755	N	N	1194	N	N
142	20241105	120102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	198800	5700	2	2.95	7532296100	38283	42.15	191200	199000	190700	251000	135200	193100	196753.12	19.29	-1066	199033	196066	190833	187866	182633	197550	189350	993	57900	5000	135170	100	1	16523835	32849	-10.96	2.35	12	0.23	-18133.00	84487.00	263500	20240712	-24.55	72100	20231027	175.73	263500	-24.55	20240712	78300	153.90	20240119	263500	-24.55	20240712	75700	162.62	20231113	0.65	N	000150	5000	992 억	3187755	N	N	1194	N	N
143	20241105	110102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	197800	4700	2	2.43	5849519100	29804	32.81	191200	199000	190700	251000	135200	193100	196266.35	19.29	-37	199033	196066	190833	187866	182633	197550	189350	993	57900	5000	135170	100	1	16523835	32684	-10.91	2.34	12	0.18	-18133.00	84487.00	263500	20240712	-24.93	72100	20231027	174.34	263500	-24.93	20240712	78300	152.62	20240119	263500	-24.93	20240712	75700	161.29	20231113	0.65	N	000150	5000	992 억	3187755	N	N	1194	N	N
144	20241105	100103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195100	2000	2	1.04	3356086400	17146	18.88	191200	198000	190700	251000	135200	193100	195735.98	19.29	-1388	199033	196066	190833	187866	182633	197550	189350	993	57900	5000	135170	100	1	16523835	32238	-10.76	2.31	12	0.10	-18133.00	84487.00	263500	20240712	-25.96	72100	20231027	170.60	263500	-25.96	20240712	78300	149.17	20240119	263500	-25.96	20240712	75700	157.73	20231113	0.65	N	000150	5000	992 억	3187755	N	N	1194	N	N
145	20241105	090103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	192900	-200	5	-0.10	125368600	655	0.72	191200	192900	190700	251000	135200	193100	191399.85	19.29	-106	199033	196066	190833	187866	182633	197550	189350	993	57900	5000	135170	100	1	16523835	31874	-10.64	2.28	12	0.00	-18133.00	84487.00	263500	20240712	-26.79	72100	20231027	167.55	263500	-26.79	20240712	78300	146.36	20240119	263500	-26.79	20240712	75700	154.82	20231113	0.65	N	000150	5000	992 억	3187755	N	N	1194	N	N
146	20241104	160102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	193100	1800	2	0.94	17257376600	90672	40.15	191300	193800	185600	248500	134000	191300	190327.30	19.32	-489	206366	198832	192066	184532	177766	195450	181150	993	57200	5000	133910	100	1	16523835	31908	-10.65	2.29	12	0.55	-18133.00	84487.00	263500	20240712	-26.72	72100	20231027	167.82	263500	-26.72	20240712	78300	146.62	20240119	263500	-26.72	20240712	75700	155.09	20231113	0.65	N	000150	5000	992 억	3193070	N	N	1194	N	N
147	20241104	150103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	193000	1700	2	0.89	15979497000	84061	37.23	191300	193800	185600	248500	134000	191300	190094.06	19.32	-472	206366	198832	192066	184532	177766	195450	181150	993	57200	5000	133910	100	1	16523835	31891	-10.64	2.28	12	0.51	-18133.00	84487.00	263500	20240712	-26.76	72100	20231027	167.68	263500	-26.76	20240712	78300	146.49	20240119	263500	-26.76	20240712	75700	154.95	20231113	0.65	N	000150	5000	992 억	3193070	N	N	501	N	N
148	20241104	140102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	191800	500	2	0.26	13557066300	71468	31.65	191300	193800	185600	248500	134000	191300	189694.22	19.32	-950	206366	198832	192066	184532	177766	195450	181150	993	57200	5000	133910	100	1	16523835	31693	-10.58	2.27	12	0.43	-18133.00	84487.00	263500	20240712	-27.21	72100	20231027	166.02	263500	-27.21	20240712	78300	144.96	20240119	263500	-27.21	20240712	75700	153.37	20231113	0.65	N	000150	5000	992 억	3193070	N	N	501	N	N
149	20241104	130102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	192600	1300	2	0.68	11977833700	63268	28.02	191300	193800	185600	248500	134000	191300	189318.99	19.32	-1993	206366	198832	192066	184532	177766	195450	181150	993	57200	5000	133910	100	1	16523835	31825	-10.62	2.28	12	0.38	-18133.00	84487.00	263500	20240712	-26.91	72100	20231027	167.13	263500	-26.91	20240712	78300	145.98	20240119	263500	-26.91	20240712	75700	154.43	20231113	0.65	N	000150	5000	992 억	3193070	N	N	501	N	N
150	20241104	120103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	190900	-400	5	-0.21	10387333100	54982	24.35	191300	193800	185600	248500	134000	191300	188922.43	19.32	-4470	206366	198832	192066	184532	177766	195450	181150	993	57200	5000	133910	100	1	16523835	31544	-10.53	2.26	12	0.33	-18133.00	84487.00	263500	20240712	-27.55	72100	20231027	164.77	263500	-27.55	20240712	78300	143.81	20240119	263500	-27.55	20240712	75700	152.18	20231113	0.65	N	000150	5000	992 억	3193070	N	N	501	N	N
151	20241104	110103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	192500	1200	2	0.63	8693628500	46176	20.45	191300	192500	185600	248500	134000	191300	188271.58	19.32	-5949	206366	198832	192066	184532	177766	195450	181150	993	57200	5000	133910	100	1	16523835	31808	-10.62	2.28	12	0.28	-18133.00	84487.00	263500	20240712	-26.94	72100	20231027	166.99	263500	-26.94	20240712	78300	145.85	20240119	263500	-26.94	20240712	75700	154.29	20231113	0.65	N	000150	5000	992 억	3193070	N	N	501	N	N
152	20241104	100102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	186400	-4900	5	-2.56	4331016300	23125	10.24	191300	192000	185600	248500	134000	191300	187287.19	19.32	-4750	206366	198832	192066	184532	177766	195450	181150	993	57200	5000	133910	100	1	16523835	30800	-10.28	2.21	12	0.14	-18133.00	84487.00	263500	20240712	-29.26	72100	20231027	158.53	263500	-29.26	20240712	78300	138.06	20240119	263500	-29.26	20240712	75700	146.24	20231113	0.65	N	000150	5000	992 억	3193070	N	N	501	N	N
153	20241104	090102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	191300	0	3	0.00	122250700	639	0.28	191300	192000	191200	248500	134000	191300	191315.65	19.32	4	206366	198832	192066	184532	177766	195450	181150	993	57200	5000	133910	100	1	16523835	31610	-10.55	2.26	12	0.00	-18133.00	84487.00	263500	20240712	-27.40	72100	20231027	165.33	263500	-27.40	20240712	78300	144.32	20240119	263500	-27.40	20240712	75700	152.71	20231113	0.65	N	000150	5000	992 억	3193070	N	N	501	N	N
154	20241101	160102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	191300	-9200	5	-4.59	42934093000	225580	159.73	199500	199600	185300	260500	140500	200500	190325.83	19.53	-29289	205766	203132	197866	195232	189966	204450	196550	993	60000	5000	140350	100	1	16523835	31610	-10.55	2.26	12	1.37	-18133.00	84487.00	263500	20240712	-27.40	72100	20231027	165.33	263500	-27.40	20240712	78300	144.32	20240119	263500	-27.40	20240712	74100	158.16	20231101	0.66	N	000150	5000	992 억	3226831	N	N	501	N	N
155	20241101	150102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	191600	-8900	5	-4.44	40480319500	212790	150.67	199500	199600	185300	260500	140500	200500	190234.56	19.53	-29032	205766	203132	197866	195232	189966	204450	196550	993	60000	5000	140350	100	1	16523835	31660	-10.57	2.27	12	1.29	-18133.00	84487.00	263500	20240712	-27.29	72100	20231027	165.74	263500	-27.29	20240712	78300	144.70	20240119	263500	-27.29	20240712	74100	158.57	20231101	0.66	N	000150	5000	992 억	3226831	N	N	1015	N	N
156	20241101	140105	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	192900	-7600	5	-3.79	35296271400	186075	131.76	199500	199600	185300	260500	140500	200500	189686.67	19.53	-25923	205766	203132	197866	195232	189966	204450	196550	993	60000	5000	140350	100	1	16523835	31874	-10.64	2.28	12	1.13	-18133.00	84487.00	263500	20240712	-26.79	72100	20231027	167.55	263500	-26.79	20240712	78300	146.36	20240119	263500	-26.79	20240712	74100	160.32	20231101	0.66	N	000150	5000	992 억	3226831	N	N	1015	N	N
157	20241101	130102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	189500	-11000	5	-5.49	32574948900	171868	121.70	199500	199600	185300	260500	140500	200500	189532.78	19.53	-26205	205766	203132	197866	195232	189966	204450	196550	993	60000	5000	140350	100	1	16523835	31313	-10.45	2.24	12	1.04	-18133.00	84487.00	263500	20240712	-28.08	72100	20231027	162.83	263500	-28.08	20240712	78300	142.02	20240119	263500	-28.08	20240712	74100	155.74	20231101	0.66	N	000150	5000	992 억	3226831	N	N	1015	N	N
158	20241101	120103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	190500	-10000	5	-4.99	29960703200	158131	111.97	199500	199600	185300	260500	140500	200500	189465.52	19.53	-27192	205766	203132	197866	195232	189966	204450	196550	993	60000	5000	140350	100	1	16523835	31478	-10.51	2.25	12	0.96	-18133.00	84487.00	263500	20240712	-27.70	72100	20231027	164.22	263500	-27.70	20240712	78300	143.30	20240119	263500	-27.70	20240712	74100	157.09	20231101	0.66	N	000150	5000	992 억	3226831	N	N	1015	N	N
159	20241101	110102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	187100	-13400	5	-6.68	24633284800	130118	92.13	199500	199600	185300	260500	140500	200500	189312.39	19.53	-28900	205766	203132	197866	195232	189966	204450	196550	993	60000	5000	140350	100	1	16523835	30916	-10.32	2.21	12	0.79	-18133.00	84487.00	263500	20240712	-28.99	72100	20231027	159.50	263500	-28.99	20240712	78300	138.95	20240119	263500	-28.99	20240712	74100	152.50	20231101	0.66	N	000150	5000	992 억	3226831	N	N	1015	N	N
160	20241101	100103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	187700	-12800	5	-6.38	14849011400	77665	54.99	199500	199600	187100	260500	140500	200500	191189.49	19.53	-18989	205766	203132	197866	195232	189966	204450	196550	993	60000	5000	140350	100	1	16523835	31015	-10.35	2.22	12	0.47	-18133.00	84487.00	263500	20240712	-28.77	72100	20231027	160.33	263500	-28.77	20240712	78300	139.72	20240119	263500	-28.77	20240712	74100	153.31	20231101	0.66	N	000150	5000	992 억	3226831	N	N	1015	N	N
161	20241101	090103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	194200	-6300	5	-3.14	959661700	4890	3.46	199500	199600	193300	260500	140500	200500	196223.60	19.53	1205	205766	203132	197866	195232	189966	204450	196550	993	60000	5000	140350	100	1	16523835	32089	-10.71	2.30	12	0.03	-18133.00	84487.00	263500	20240712	-26.30	72100	20231027	169.35	263500	-26.30	20240712	78300	148.02	20240119	263500	-26.30	20240712	74100	162.08	20231101	0.66	N	000150	5000	992 억	3226831	N	N	1015	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History