KissMeData/029780/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

73 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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160420	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42700	-700	5	-1.61	2468766750	57594	50.95	43500	43500	42500	56400	30400	43400	42865.02	6.79	0	-10556	44566	43982	43116	42532	41666	44275	42825	6148	13000	5000	32980	50	1	115858891	49472	8.12	0.58	12	0.05	5260.00	73708.00	46000	20240829	-7.17	31250	20240118	36.64	46000	-7.17	20240829	31250	36.64	20240118	46000	-7.17	20240829	31250	36.64	20240118	N	029780	5000	6147 억	7864913	N	N	18	N	N
3	20241129	150426	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42600	-800	5	-1.84	2016722350	47000	41.58	43500	43500	42550	56400	30400	43400	42908.99	6.79	0	-6100	44566	43982	43116	42532	41666	44275	42825	6148	13000	5000	32980	50	1	115858891	49356	8.10	0.58	12	0.04	5260.00	73708.00	46000	20240829	-7.39	31250	20240118	36.32	46000	-7.39	20240829	31250	36.32	20240118	46000	-7.39	20240829	31250	36.32	20240118	N	029780	5000	6147 억	7864913	N	N	26	N	N
4	20241129	140424	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42850	-550	5	-1.27	1547217750	36010	31.86	43500	43500	42600	56400	30400	43400	42966.34	6.79	0	-1055	44566	43982	43116	42532	41666	44275	42825	6148	13000	5000	32980	50	1	115858891	49646	8.15	0.58	12	0.03	5260.00	73708.00	46000	20240829	-6.85	31250	20240118	37.12	46000	-6.85	20240829	31250	37.12	20240118	46000	-6.85	20240829	31250	37.12	20240118	N	029780	5000	6147 억	7864913	N	N	26	N	N
5	20241129	130425	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42800	-600	5	-1.38	1212356100	28197	24.95	43500	43500	42600	56400	30400	43400	42995.93	6.79	0	2068	44566	43982	43116	42532	41666	44275	42825	6148	13000	5000	32980	50	1	115858891	49588	8.14	0.58	12	0.02	5260.00	73708.00	46000	20240829	-6.96	31250	20240118	36.96	46000	-6.96	20240829	31250	36.96	20240118	46000	-6.96	20240829	31250	36.96	20240118	N	029780	5000	6147 억	7864913	N	N	26	N	N
6	20241129	120427	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43150	-250	5	-0.58	940603350	21881	19.36	43500	43500	42600	56400	30400	43400	42987.22	6.79	0	1910	44566	43982	43116	42532	41666	44275	42825	6148	13000	5000	32980	50	1	115858891	49993	8.20	0.59	12	0.02	5260.00	73708.00	46000	20240829	-6.20	31250	20240118	38.08	46000	-6.20	20240829	31250	38.08	20240118	46000	-6.20	20240829	31250	38.08	20240118	N	029780	5000	6147 억	7864913	N	N	26	N	N
7	20241129	110426	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43150	-250	5	-0.58	639509450	14890	13.17	43500	43500	42600	56400	30400	43400	42948.92	6.79	0	1609	44566	43982	43116	42532	41666	44275	42825	6148	13000	5000	32980	50	1	115858891	49993	8.20	0.59	12	0.01	5260.00	73708.00	46000	20240829	-6.20	31250	20240118	38.08	46000	-6.20	20240829	31250	38.08	20240118	46000	-6.20	20240829	31250	38.08	20240118	N	029780	5000	6147 억	7864913	N	N	26	N	N
8	20241129	100425	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42850	-550	5	-1.27	340957500	7936	7.02	43500	43500	42600	56400	30400	43400	42963.39	6.79	0	-283	44566	43982	43116	42532	41666	44275	42825	6148	13000	5000	32980	50	1	115858891	49646	8.15	0.58	12	0.01	5260.00	73708.00	46000	20240829	-6.85	31250	20240118	37.12	46000	-6.85	20240829	31250	37.12	20240118	46000	-6.85	20240829	31250	37.12	20240118	N	029780	5000	6147 억	7864913	N	N	26	N	N
9	20241129	090425	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42950	-450	5	-1.04	44950450	1039	0.92	43500	43500	42900	56400	30400	43400	43263.19	6.79	0	-352	44566	43982	43116	42532	41666	44275	42825	6148	13000	5000	32980	50	1	115858891	49761	8.17	0.58	12	0.00	5260.00	73708.00	46000	20240829	-6.63	31250	20240118	37.44	46000	-6.63	20240829	31250	37.44	20240118	46000	-6.63	20240829	31250	37.44	20240118	N	029780	5000	6147 억	7864913	N	N	26	N	N
10	20241128	160421	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43400	1000	2	2.36	4892789900	113002	133.25	42800	43700	42250	55100	29700	42400	43298.21	6.79	0	23891	43933	43166	42233	41466	40533	43550	41850	6148	12700	5000	32220	50	1	115858891	50283	8.25	0.59	12	0.10	5260.00	73708.00	46000	20240829	-5.65	31250	20240118	38.88	46000	-5.65	20240829	31250	38.88	20240118	46000	-5.65	20240829	31250	38.88	20240118	N	029780	5000	6147 억	7869309	N	N	26	N	N
11	20241128	150428	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43250	850	2	2.00	4549916700	105095	123.93	42800	43700	42250	55100	29700	42400	43293.37	6.79	0	22643	43933	43166	42233	41466	40533	43550	41850	6148	12700	5000	32220	50	1	115858891	50109	8.22	0.59	12	0.09	5260.00	73708.00	46000	20240829	-5.98	31250	20240118	38.40	46000	-5.98	20240829	31250	38.40	20240118	46000	-5.98	20240829	31250	38.40	20240118	N	029780	5000	6147 억	7869309	N	N	1380	N	N
12	20241128	140430	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43400	1000	2	2.36	3755539800	86765	102.31	42800	43700	42250	55100	29700	42400	43284.04	6.79	0	24341	43933	43166	42233	41466	40533	43550	41850	6148	12700	5000	32220	50	1	115858891	50283	8.25	0.59	12	0.07	5260.00	73708.00	46000	20240829	-5.65	31250	20240118	38.88	46000	-5.65	20240829	31250	38.88	20240118	46000	-5.65	20240829	31250	38.88	20240118	N	029780	5000	6147 억	7869309	N	N	1380	N	N
13	20241128	130426	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43350	950	2	2.24	2987820050	69056	81.43	42800	43700	42250	55100	29700	42400	43266.62	6.79	0	21922	43933	43166	42233	41466	40533	43550	41850	6148	12700	5000	32220	50	1	115858891	50225	8.24	0.59	12	0.06	5260.00	73708.00	46000	20240829	-5.76	31250	20240118	38.72	46000	-5.76	20240829	31250	38.72	20240118	46000	-5.76	20240829	31250	38.72	20240118	N	029780	5000	6147 억	7869309	N	N	1380	N	N
14	20241128	120429	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43550	1150	2	2.71	2510061450	58077	68.48	42800	43700	42250	55100	29700	42400	43219.54	6.79	0	20860	43933	43166	42233	41466	40533	43550	41850	6148	12700	5000	32220	50	1	115858891	50457	8.28	0.59	12	0.05	5260.00	73708.00	46000	20240829	-5.33	31250	20240118	39.36	46000	-5.33	20240829	31250	39.36	20240118	46000	-5.33	20240829	31250	39.36	20240118	N	029780	5000	6147 억	7869309	N	N	1380	N	N
15	20241128	110432	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43550	1150	2	2.71	2046299850	47419	55.92	42800	43700	42250	55100	29700	42400	43153.59	6.79	0	19233	43933	43166	42233	41466	40533	43550	41850	6148	12700	5000	32220	50	1	115858891	50457	8.28	0.59	12	0.04	5260.00	73708.00	46000	20240829	-5.33	31250	20240118	39.36	46000	-5.33	20240829	31250	39.36	20240118	46000	-5.33	20240829	31250	39.36	20240118	N	029780	5000	6147 억	7869309	N	N	1380	N	N
16	20241128	100429	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42800	400	2	0.94	554806600	13006	15.34	42800	42950	42250	55100	29700	42400	42657.74	6.79	0	6836	43933	43166	42233	41466	40533	43550	41850	6148	12700	5000	32220	50	1	115858891	49588	8.14	0.58	12	0.01	5260.00	73708.00	46000	20240829	-6.96	31250	20240118	36.96	46000	-6.96	20240829	31250	36.96	20240118	46000	-6.96	20240829	31250	36.96	20240118	N	029780	5000	6147 억	7869309	N	N	1380	N	N
17	20241128	090426	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42300	-100	5	-0.24	62499900	1465	1.73	42800	42950	42300	55100	29700	42400	42662.05	6.79	0	-515	43933	43166	42233	41466	40533	43550	41850	6148	12700	5000	32220	50	1	115858891	49008	8.04	0.57	12	0.00	5260.00	73708.00	46000	20240829	-8.04	31250	20240118	35.36	46000	-8.04	20240829	31250	35.36	20240118	46000	-8.04	20240829	31250	35.36	20240118	N	029780	5000	6147 억	7869309	N	N	1380	N	N
18	20241127	160417	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42400	850	2	2.05	3606967300	84797	362.75	41300	43000	41300	54000	29100	41550	42536.53	6.79	0	16398	41916	41732	41366	41182	40816	41825	41275	6148	12450	5000	31570	50	1	115858891	49124	8.06	0.58	12	0.07	5260.00	73708.00	46000	20240829	-7.83	31250	20240118	35.68	46000	-7.83	20240829	31250	35.68	20240118	46000	-7.83	20240829	31250	35.68	20240118	N	029780	5000	6147 억	7863166	N	N	1380	N	N
19	20241127	150423	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42350	800	2	1.93	3339392450	78485	335.75	41300	43000	41300	54000	29100	41550	42548.17	6.79	0	15879	41916	41732	41366	41182	40816	41825	41275	6148	12450	5000	31570	50	1	115858891	49066	8.05	0.57	12	0.07	5260.00	73708.00	46000	20240829	-7.93	31250	20240118	35.52	46000	-7.93	20240829	31250	35.52	20240118	46000	-7.93	20240829	31250	35.52	20240118	N	029780	5000	6147 억	7863166	N	N	169	N	N
20	20241127	140424	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42600	1050	2	2.53	2962510750	69609	297.78	41300	43000	41300	54000	29100	41550	42559.32	6.79	0	18197	41916	41732	41366	41182	40816	41825	41275	6148	12450	5000	31570	50	1	115858891	49356	8.10	0.58	12	0.06	5260.00	73708.00	46000	20240829	-7.39	31250	20240118	36.32	46000	-7.39	20240829	31250	36.32	20240118	46000	-7.39	20240829	31250	36.32	20240118	N	029780	5000	6147 억	7863166	N	N	169	N	N
21	20241127	130420	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42800	1250	2	3.01	2585561250	60765	259.95	41300	43000	41300	54000	29100	41550	42550.19	6.79	0	20206	41916	41732	41366	41182	40816	41825	41275	6148	12450	5000	31570	50	1	115858891	49588	8.14	0.58	12	0.05	5260.00	73708.00	46000	20240829	-6.96	31250	20240118	36.96	46000	-6.96	20240829	31250	36.96	20240118	46000	-6.96	20240829	31250	36.96	20240118	N	029780	5000	6147 억	7863166	N	N	169	N	N
22	20241127	120424	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42900	1350	2	3.25	2074091000	48804	208.78	41300	43000	41300	54000	29100	41550	42498.40	6.79	0	20211	41916	41732	41366	41182	40816	41825	41275	6148	12450	5000	31570	50	1	115858891	49703	8.16	0.58	12	0.04	5260.00	73708.00	46000	20240829	-6.74	31250	20240118	37.28	46000	-6.74	20240829	31250	37.28	20240118	46000	-6.74	20240829	31250	37.28	20240118	N	029780	5000	6147 억	7863166	N	N	169	N	N
23	20241127	110424	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42750	1200	2	2.89	1424698950	33662	144.00	41300	42750	41300	54000	29100	41550	42323.68	6.79	0	16767	41916	41732	41366	41182	40816	41825	41275	6148	12450	5000	31570	50	1	115858891	49530	8.13	0.58	12	0.03	5260.00	73708.00	46000	20240829	-7.07	31250	20240118	36.80	46000	-7.07	20240829	31250	36.80	20240118	46000	-7.07	20240829	31250	36.80	20240118	N	029780	5000	6147 억	7863166	N	N	169	N	N
24	20241127	100423	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42100	550	2	1.32	412602850	9835	42.07	41300	42500	41300	54000	29100	41550	41952.54	6.79	0	3261	41916	41732	41366	41182	40816	41825	41275	6148	12450	5000	31570	50	1	115858891	48777	8.00	0.57	12	0.01	5260.00	73708.00	46000	20240829	-8.48	31250	20240118	34.72	46000	-8.48	20240829	31250	34.72	20240118	46000	-8.48	20240829	31250	34.72	20240118	N	029780	5000	6147 억	7863166	N	N	169	N	N
25	20241127	090422	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41850	300	2	0.72	58186450	1395	5.97	41300	42500	41300	54000	29100	41550	41710.83	6.79	0	-54	41916	41732	41366	41182	40816	41825	41275	6148	12450	5000	31570	50	1	115858891	48487	7.96	0.57	12	0.00	5260.00	73708.00	46000	20240829	-9.02	31250	20240118	33.92	46000	-9.02	20240829	31250	33.92	20240118	46000	-9.02	20240829	31250	33.92	20240118	N	029780	5000	6147 억	7863166	N	N	169	N	N
26	20241126	160421	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41550	-50	5	-0.12	965946300	23373	44.19	41300	41550	41000	54000	29150	41600	41327.04	6.79	0	56	43133	42366	41883	41116	40633	42125	40875	6148	12400	5000	31610	50	1	115858891	48139	7.90	0.56	12	0.02	5260.00	73708.00	46000	20240829	-9.67	31250	20240118	32.96	46000	-9.67	20240829	31250	32.96	20240118	46000	-9.67	20240829	31250	32.96	20240118	N	029780	5000	6147 억	7868133	N	N	169	N	N
27	20241126	150420	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41350	-250	5	-0.60	816191500	19764	37.36	41300	41550	41000	54000	29150	41600	41296.88	6.79	0	-83	43133	42366	41883	41116	40633	42125	40875	6148	12400	5000	31610	50	1	115858891	47908	7.86	0.56	12	0.02	5260.00	73708.00	46000	20240829	-10.11	31250	20240118	32.32	46000	-10.11	20240829	31250	32.32	20240118	46000	-10.11	20240829	31250	32.32	20240118	N	029780	5000	6147 억	7868133	N	N	104	N	N
28	20241126	140420	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41300	-300	5	-0.72	668178700	16189	30.60	41300	41550	41000	54000	29150	41600	41273.62	6.79	0	-1660	43133	42366	41883	41116	40633	42125	40875	6148	12400	5000	31610	50	1	115858891	47850	7.85	0.56	12	0.01	5260.00	73708.00	46000	20240829	-10.22	31250	20240118	32.16	46000	-10.22	20240829	31250	32.16	20240118	46000	-10.22	20240829	31250	32.16	20240118	N	029780	5000	6147 억	7868133	N	N	104	N	N
29	20241126	130419	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41350	-250	5	-0.60	537398050	13020	24.61	41300	41550	41000	54000	29150	41600	41274.81	6.79	0	-1936	43133	42366	41883	41116	40633	42125	40875	6148	12400	5000	31610	50	1	115858891	47908	7.86	0.56	12	0.01	5260.00	73708.00	46000	20240829	-10.11	31250	20240118	32.32	46000	-10.11	20240829	31250	32.32	20240118	46000	-10.11	20240829	31250	32.32	20240118	N	029780	5000	6147 억	7868133	N	N	104	N	N
30	20241126	120423	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41450	-150	5	-0.36	479684250	11625	21.98	41300	41550	41000	54000	29150	41600	41263.16	6.79	0	-1850	43133	42366	41883	41116	40633	42125	40875	6148	12400	5000	31610	50	1	115858891	48024	7.88	0.56	12	0.01	5260.00	73708.00	46000	20240829	-9.89	31250	20240118	32.64	46000	-9.89	20240829	31250	32.64	20240118	46000	-9.89	20240829	31250	32.64	20240118	N	029780	5000	6147 억	7868133	N	N	104	N	N
31	20241126	110426	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41500	-100	5	-0.24	386631800	9381	17.73	41300	41550	41000	54000	29150	41600	41214.35	6.79	0	-1685	43133	42366	41883	41116	40633	42125	40875	6148	12400	5000	31610	50	1	115858891	48081	7.89	0.56	12	0.01	5260.00	73708.00	46000	20240829	-9.78	31250	20240118	32.80	46000	-9.78	20240829	31250	32.80	20240118	46000	-9.78	20240829	31250	32.80	20240118	N	029780	5000	6147 억	7868133	N	N	104	N	N
32	20241126	100424	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41350	-250	5	-0.60	310266800	7538	14.25	41300	41450	41000	54000	29150	41600	41160.36	6.79	0	-2015	43133	42366	41883	41116	40633	42125	40875	6148	12400	5000	31610	50	1	115858891	47908	7.86	0.56	12	0.01	5260.00	73708.00	46000	20240829	-10.11	31250	20240118	32.32	46000	-10.11	20240829	31250	32.32	20240118	46000	-10.11	20240829	31250	32.32	20240118	N	029780	5000	6147 억	7868133	N	N	104	N	N
33	20241126	090421	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41000	-600	5	-1.44	99695700	2417	4.57	41300	41400	41000	54000	29150	41600	41247.70	6.79	0	-1396	43133	42366	41883	41116	40633	42125	40875	6148	12400	5000	31610	50	1	115858891	47502	7.79	0.56	12	0.00	5260.00	73708.00	46000	20240829	-10.87	31250	20240118	31.20	46000	-10.87	20240829	31250	31.20	20240118	46000	-10.87	20240829	31250	31.20	20240118	N	029780	5000	6147 억	7868133	N	N	104	N	N
34	20241125	160413	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41600	-600	5	-1.42	2202667400	52842	85.05	42650	42650	41400	54800	29550	42200	41684.03	6.81	0	-22940	42966	42582	41866	41482	40766	42775	41675	6148	12600	5000	32070	50	1	115858891	48197	7.91	0.56	12	0.05	5260.00	73708.00	46000	20240829	-9.57	31250	20240118	33.12	46000	-9.57	20240829	31250	33.12	20240118	46000	-9.57	20240829	31250	33.12	20240118	N	029780	5000	6147 억	7895025	N	N	104	N	N
35	20241125	150419	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41650	-550	5	-1.30	1781088100	42712	68.75	42650	42650	41400	54800	29550	42200	41699.95	6.81	0	-18433	42966	42582	41866	41482	40766	42775	41675	6148	12600	5000	32070	50	1	115858891	48255	7.92	0.57	12	0.04	5260.00	73708.00	46000	20240829	-9.46	31250	20240118	33.28	46000	-9.46	20240829	31250	33.28	20240118	46000	-9.46	20240829	31250	33.28	20240118	N	029780	5000	6147 억	7895025	N	N	42	N	N
36	20241125	140420	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41750	-450	5	-1.07	1453642350	34852	56.09	42650	42650	41400	54800	29550	42200	41709.01	6.81	0	-15736	42966	42582	41866	41482	40766	42775	41675	6148	12600	5000	32070	50	1	115858891	48371	7.94	0.57	12	0.03	5260.00	73708.00	46000	20240829	-9.24	31250	20240118	33.60	46000	-9.24	20240829	31250	33.60	20240118	46000	-9.24	20240829	31250	33.60	20240118	N	029780	5000	6147 억	7895025	N	N	42	N	N
37	20241125	130417	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41700	-500	5	-1.18	1261065900	30236	48.66	42650	42650	41400	54800	29550	42200	41707.43	6.81	0	-13576	42966	42582	41866	41482	40766	42775	41675	6148	12600	5000	32070	50	1	115858891	48313	7.93	0.57	12	0.03	5260.00	73708.00	46000	20240829	-9.35	31250	20240118	33.44	46000	-9.35	20240829	31250	33.44	20240118	46000	-9.35	20240829	31250	33.44	20240118	N	029780	5000	6147 억	7895025	N	N	42	N	N
38	20241125	120421	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41750	-450	5	-1.07	1082145750	25940	41.75	42650	42650	41400	54800	29550	42200	41717.26	6.81	0	-10932	42966	42582	41866	41482	40766	42775	41675	6148	12600	5000	32070	50	1	115858891	48371	7.94	0.57	12	0.02	5260.00	73708.00	46000	20240829	-9.24	31250	20240118	33.60	46000	-9.24	20240829	31250	33.60	20240118	46000	-9.24	20240829	31250	33.60	20240118	N	029780	5000	6147 억	7895025	N	N	42	N	N
39	20241125	110418	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41550	-650	5	-1.54	847575250	20302	32.68	42650	42650	41400	54800	29550	42200	41748.36	6.81	0	-8977	42966	42582	41866	41482	40766	42775	41675	6148	12600	5000	32070	50	1	115858891	48139	7.90	0.56	12	0.02	5260.00	73708.00	46000	20240829	-9.67	31250	20240118	32.96	46000	-9.67	20240829	31250	32.96	20240118	46000	-9.67	20240829	31250	32.96	20240118	N	029780	5000	6147 억	7895025	N	N	42	N	N
40	20241125	100413	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41550	-650	5	-1.54	481226600	11523	18.55	42650	42650	41400	54800	29550	42200	41762.27	6.81	0	-5397	42966	42582	41866	41482	40766	42775	41675	6148	12600	5000	32070	50	1	115858891	48139	7.90	0.56	12	0.01	5260.00	73708.00	46000	20240829	-9.67	31250	20240118	32.96	46000	-9.67	20240829	31250	32.96	20240118	46000	-9.67	20240829	31250	32.96	20240118	N	029780	5000	6147 억	7895025	N	N	42	N	N
41	20241125	090414	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42000	-200	5	-0.47	103943350	2455	3.95	42650	42650	41950	54800	29550	42200	42339.45	6.81	0	-1021	42966	42582	41866	41482	40766	42775	41675	6148	12600	5000	32070	50	1	115858891	48661	7.98	0.57	12	0.00	5260.00	73708.00	46000	20240829	-8.70	31250	20240118	34.40	46000	-8.70	20240829	31250	34.40	20240118	46000	-8.70	20240829	31250	34.40	20240118	N	029780	5000	6147 억	7895025	N	N	42	N	N
42	20241122	160357	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42200	1150	2	2.80	2596642600	62103	137.21	41350	42250	41150	53300	28750	41050	41810.22	6.82	0	9291	41750	41400	41000	40650	40250	41575	40825	6148	12250	5000	31190	50	1	115858891	48892	8.02	0.57	12	0.05	5260.00	73708.00	46000	20240829	-8.26	31250	20240118	35.04	46000	-8.26	20240829	31250	35.04	20240118	46000	-8.26	20240829	31250	35.04	20240118	N	029780	5000	6147 억	7896096	N	N	42	N	N
43	20241122	150356	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41950	900	2	2.19	2196414250	52609	116.24	41350	42150	41150	53300	28750	41050	41749.78	6.82	0	10908	41750	41400	41000	40650	40250	41575	40825	6148	12250	5000	31190	50	1	115858891	48603	7.98	0.57	12	0.05	5260.00	73708.00	46000	20240829	-8.80	31250	20240118	34.24	46000	-8.80	20240829	31250	34.24	20240118	46000	-8.80	20240829	31250	34.24	20240118	N	029780	5000	6147 억	7896096	N	N	385	N	N
44	20241122	140400	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41900	850	2	2.07	1727551150	41441	91.56	41350	41950	41150	53300	28750	41050	41687.00	6.82	0	6916	41750	41400	41000	40650	40250	41575	40825	6148	12250	5000	31190	50	1	115858891	48545	7.97	0.57	12	0.04	5260.00	73708.00	46000	20240829	-8.91	31250	20240118	34.08	46000	-8.91	20240829	31250	34.08	20240118	46000	-8.91	20240829	31250	34.08	20240118	N	029780	5000	6147 억	7896096	N	N	385	N	N
45	20241122	130400	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41850	800	2	1.95	1466416700	35207	77.79	41350	41950	41150	53300	28750	41050	41651.28	6.82	0	5385	41750	41400	41000	40650	40250	41575	40825	6148	12250	5000	31190	50	1	115858891	48487	7.96	0.57	12	0.03	5260.00	73708.00	46000	20240829	-9.02	31250	20240118	33.92	46000	-9.02	20240829	31250	33.92	20240118	46000	-9.02	20240829	31250	33.92	20240118	N	029780	5000	6147 억	7896096	N	N	385	N	N
46	20241122	120401	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41850	800	2	1.95	1294607500	31101	68.72	41350	41950	41150	53300	28750	41050	41625.91	6.82	0	5571	41750	41400	41000	40650	40250	41575	40825	6148	12250	5000	31190	50	1	115858891	48487	7.96	0.57	12	0.03	5260.00	73708.00	46000	20240829	-9.02	31250	20240118	33.92	46000	-9.02	20240829	31250	33.92	20240118	46000	-9.02	20240829	31250	33.92	20240118	N	029780	5000	6147 억	7896096	N	N	385	N	N
47	20241122	110358	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41900	850	2	2.07	1095738500	26343	58.20	41350	41900	41150	53300	28750	41050	41595.05	6.82	0	4317	41750	41400	41000	40650	40250	41575	40825	6148	12250	5000	31190	50	1	115858891	48545	7.97	0.57	12	0.02	5260.00	73708.00	46000	20240829	-8.91	31250	20240118	34.08	46000	-8.91	20240829	31250	34.08	20240118	46000	-8.91	20240829	31250	34.08	20240118	N	029780	5000	6147 억	7896096	N	N	385	N	N
48	20241122	100404	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41600	550	2	1.34	590073550	14235	31.45	41350	41600	41150	53300	28750	41050	41452.30	6.82	0	1155	41750	41400	41000	40650	40250	41575	40825	6148	12250	5000	31190	50	1	115858891	48197	7.91	0.56	12	0.01	5260.00	73708.00	46000	20240829	-9.57	31250	20240118	33.12	46000	-9.57	20240829	31250	33.12	20240118	46000	-9.57	20240829	31250	33.12	20240118	N	029780	5000	6147 억	7896096	N	N	385	N	N
49	20241122	090359	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41200	150	2	0.37	31543650	764	1.69	41350	41350	41150	53300	28750	41050	41287.50	6.82	0	-309	41750	41400	41000	40650	40250	41575	40825	6148	12250	5000	31190	50	1	115858891	47734	7.83	0.56	12	0.00	5260.00	73708.00	46000	20240829	-10.43	31250	20240118	31.84	46000	-10.43	20240829	31250	31.84	20240118	46000	-10.43	20240829	31250	31.84	20240118	N	029780	5000	6147 억	7896096	N	N	385	N	N
50	20241121	160357	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41050	500	2	1.23	1859656650	45225	217.47	40650	41350	40600	52700	28400	40550	41120.11	6.82	-7300	-1509	41250	40900	40600	40250	39950	41075	40425	6148	12150	5000	30810	50	1	115858891	47560	7.80	0.56	12	0.04	5260.00	73708.00	46000	20240829	-10.76	31250	20240118	31.36	46000	-10.76	20240829	31250	31.36	20240118	46000	-10.76	20240829	31250	31.36	20240118	N	029780	5000	6147 억	7901028	N	N	385	N	N
51	20241121	150405	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41300	750	2	1.85	1708319750	41546	199.78	40650	41350	40600	52700	28400	40550	41118.75	6.82	-7300	-906	41250	40900	40600	40250	39950	41075	40425	6148	12150	5000	30810	50	1	115858891	47850	7.85	0.56	12	0.04	5260.00	73708.00	46000	20240829	-10.22	31250	20240118	32.16	46000	-10.22	20240829	31250	32.16	20240118	46000	-10.22	20240829	31250	32.16	20240118	N	029780	5000	6147 억	7901028	N	N	1808	N	N
52	20241121	140404	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41300	750	2	1.85	1538247300	37428	179.98	40650	41350	40600	52700	28400	40550	41098.84	6.82	-7300	631	41250	40900	40600	40250	39950	41075	40425	6148	12150	5000	30810	50	1	115858891	47850	7.85	0.56	12	0.03	5260.00	73708.00	46000	20240829	-10.22	31250	20240118	32.16	46000	-10.22	20240829	31250	32.16	20240118	46000	-10.22	20240829	31250	32.16	20240118	N	029780	5000	6147 억	7901028	N	N	1808	N	N
53	20241121	130400	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41200	650	2	1.60	914359150	22300	107.23	40650	41200	40600	52700	28400	40550	41002.65	6.82	-7300	4979	41250	40900	40600	40250	39950	41075	40425	6148	12150	5000	30810	50	1	115858891	47734	7.83	0.56	12	0.02	5260.00	73708.00	46000	20240829	-10.43	31250	20240118	31.84	46000	-10.43	20240829	31250	31.84	20240118	46000	-10.43	20240829	31250	31.84	20240118	N	029780	5000	6147 억	7901028	N	N	1808	N	N
54	20241121	120401	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41150	600	2	1.48	729969150	17819	85.68	40650	41200	40600	52700	28400	40550	40965.78	6.82	-7300	5248	41250	40900	40600	40250	39950	41075	40425	6148	12150	5000	30810	50	1	115858891	47676	7.82	0.56	12	0.02	5260.00	73708.00	46000	20240829	-10.54	31250	20240118	31.68	46000	-10.54	20240829	31250	31.68	20240118	46000	-10.54	20240829	31250	31.68	20240118	N	029780	5000	6147 억	7901028	N	N	1808	N	N
55	20241121	110401	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40950	400	2	0.99	421758350	10315	49.60	40650	41050	40600	52700	28400	40550	40887.87	6.82	-7300	2155	41250	40900	40600	40250	39950	41075	40425	6148	12150	5000	30810	50	1	115858891	47444	7.79	0.56	12	0.01	5260.00	73708.00	46000	20240829	-10.98	31250	20240118	31.04	46000	-10.98	20240829	31250	31.04	20240118	46000	-10.98	20240829	31250	31.04	20240118	N	029780	5000	6147 억	7901028	N	N	1808	N	N
56	20241121	100404	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41000	450	2	1.11	286145300	7002	33.67	40650	41050	40600	52700	28400	40550	40866.22	6.82	-7300	2466	41250	40900	40600	40250	39950	41075	40425	6148	12150	5000	30810	50	1	115858891	47502	7.79	0.56	12	0.01	5260.00	73708.00	46000	20240829	-10.87	31250	20240118	31.20	46000	-10.87	20240829	31250	31.20	20240118	46000	-10.87	20240829	31250	31.20	20240118	N	029780	5000	6147 억	7901028	N	N	1808	N	N
57	20241121	090402	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40750	200	2	0.49	15564400	383	1.84	40650	40750	40600	52700	28400	40550	40638.12	6.82	-7300	-7	41250	40900	40600	40250	39950	41075	40425	6148	12150	5000	30810	50	1	115858891	47212	7.75	0.55	12	0.00	5260.00	73708.00	46000	20240829	-11.41	31250	20240118	30.40	46000	-11.41	20240829	31250	30.40	20240118	46000	-11.41	20240829	31250	30.40	20240118	N	029780	5000	6147 억	7901028	N	N	1808	N	N
58	20241120	160400	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40550	0	3	0.00	844282700	20742	56.99	40300	40950	40300	52700	28400	40550	40704.03	6.82	0	-2847	41350	40950	40550	40150	39750	41150	40350	6148	12150	5000	30810	50	1	115858891	46981	7.71	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.85	31250	20240118	29.76	46000	-11.85	20240829	31250	29.76	20240118	46000	-11.85	20240829	31250	29.76	20240118	N	029780	5000	6147 억	7906556	N	N	1808	N	N
59	20241120	150407	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40700	150	2	0.37	726959700	17851	49.05	40300	40950	40300	52700	28400	40550	40723.75	6.82	0	-2553	41350	40950	40550	40150	39750	41150	40350	6148	12150	5000	30810	50	1	115858891	47155	7.74	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.52	31250	20240118	30.24	46000	-11.52	20240829	31250	30.24	20240118	46000	-11.52	20240829	31250	30.24	20240118	N	029780	5000	6147 억	7906556	N	N	316	N	N
60	20241120	140405	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40700	150	2	0.37	581065500	14262	39.19	40300	40950	40300	52700	28400	40550	40742.22	6.82	0	-2597	41350	40950	40550	40150	39750	41150	40350	6148	12150	5000	30810	50	1	115858891	47155	7.74	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.52	31250	20240118	30.24	46000	-11.52	20240829	31250	30.24	20240118	46000	-11.52	20240829	31250	30.24	20240118	N	029780	5000	6147 억	7906556	N	N	316	N	N
61	20241120	130406	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40700	150	2	0.37	504862400	12390	34.04	40300	40950	40300	52700	28400	40550	40747.57	6.82	0	-1853	41350	40950	40550	40150	39750	41150	40350	6148	12150	5000	30810	50	1	115858891	47155	7.74	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.52	31250	20240118	30.24	46000	-11.52	20240829	31250	30.24	20240118	46000	-11.52	20240829	31250	30.24	20240118	N	029780	5000	6147 억	7906556	N	N	316	N	N
62	20241120	120408	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40750	200	2	0.49	408486550	10024	27.54	40300	40950	40300	52700	28400	40550	40750.85	6.82	0	-926	41350	40950	40550	40150	39750	41150	40350	6148	12150	5000	30810	50	1	115858891	47212	7.75	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.41	31250	20240118	30.40	46000	-11.41	20240829	31250	30.40	20240118	46000	-11.41	20240829	31250	30.40	20240118	N	029780	5000	6147 억	7906556	N	N	316	N	N
63	20241120	110405	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40700	150	2	0.37	321331550	7886	21.67	40300	40950	40300	52700	28400	40550	40747.09	6.82	0	-756	41350	40950	40550	40150	39750	41150	40350	6148	12150	5000	30810	50	1	115858891	47155	7.74	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.52	31250	20240118	30.24	46000	-11.52	20240829	31250	30.24	20240118	46000	-11.52	20240829	31250	30.24	20240118	N	029780	5000	6147 억	7906556	N	N	316	N	N
64	20241120	100404	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40850	300	2	0.74	221415500	5436	14.94	40300	40950	40300	52700	28400	40550	40731.33	6.82	0	-30	41350	40950	40550	40150	39750	41150	40350	6148	12150	5000	30810	50	1	115858891	47328	7.77	0.55	12	0.00	5260.00	73708.00	46000	20240829	-11.20	31250	20240118	30.72	46000	-11.20	20240829	31250	30.72	20240118	46000	-11.20	20240829	31250	30.72	20240118	N	029780	5000	6147 억	7906556	N	N	316	N	N
65	20241120	090404	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40850	300	2	0.74	52981950	1310	3.60	40300	40850	40300	52700	28400	40550	40444.24	6.82	0	-329	41350	40950	40550	40150	39750	41150	40350	6148	12150	5000	30810	50	1	115858891	47328	7.77	0.55	12	0.00	5260.00	73708.00	46000	20240829	-11.20	31250	20240118	30.72	46000	-11.20	20240829	31250	30.72	20240118	46000	-11.20	20240829	31250	30.72	20240118	N	029780	5000	6147 억	7906556	N	N	316	N	N
66	20241119	160347	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40550	-300	5	-0.73	1476357750	36394	37.47	40450	40950	40150	53100	28600	40850	40565.97	6.83	0	-7501	42383	41616	40333	39566	38283	42000	39950	6148	12250	5000	31040	50	1	115858891	46981	7.71	0.55	12	0.03	5260.00	73708.00	46000	20240829	-11.85	31250	20240118	29.76	46000	-11.85	20240829	31250	29.76	20240118	46000	-11.85	20240829	31250	29.76	20240118	N	029780	5000	6147 억	7916161	N	N	316	N	N
67	20241119	150351	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40650	-200	5	-0.49	1332841850	32856	33.82	40450	40950	40150	53100	28600	40850	40566.16	6.83	0	-6976	42383	41616	40333	39566	38283	42000	39950	6148	12250	5000	31040	50	1	115858891	47097	7.73	0.55	12	0.03	5260.00	73708.00	46000	20240829	-11.63	31250	20240118	30.08	46000	-11.63	20240829	31250	30.08	20240118	46000	-11.63	20240829	31250	30.08	20240118	N	029780	5000	6147 억	7916161	N	N	5218	N	N
68	20241119	140349	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40600	-250	5	-0.61	1183908500	29189	30.05	40450	40950	40150	53100	28600	40850	40560.09	6.83	0	-5991	42383	41616	40333	39566	38283	42000	39950	6148	12250	5000	31040	50	1	115858891	47039	7.72	0.55	12	0.03	5260.00	73708.00	46000	20240829	-11.74	31250	20240118	29.92	46000	-11.74	20240829	31250	29.92	20240118	46000	-11.74	20240829	31250	29.92	20240118	N	029780	5000	6147 억	7916161	N	N	5218	N	N
69	20241119	130351	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40750	-100	5	-0.24	1028155800	25360	26.11	40450	40950	40150	53100	28600	40850	40542.42	6.83	0	-6852	42383	41616	40333	39566	38283	42000	39950	6148	12250	5000	31040	50	1	115858891	47212	7.75	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.41	31250	20240118	30.40	46000	-11.41	20240829	31250	30.40	20240118	46000	-11.41	20240829	31250	30.40	20240118	N	029780	5000	6147 억	7916161	N	N	5218	N	N
70	20241119	120348	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40550	-300	5	-0.73	938969850	23163	23.85	40450	40950	40150	53100	28600	40850	40537.49	6.83	0	-6968	42383	41616	40333	39566	38283	42000	39950	6148	12250	5000	31040	50	1	115858891	46981	7.71	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.85	31250	20240118	29.76	46000	-11.85	20240829	31250	29.76	20240118	46000	-11.85	20240829	31250	29.76	20240118	N	029780	5000	6147 억	7916161	N	N	5218	N	N
71	20241119	110352	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40600	-250	5	-0.61	815322650	20115	20.71	40450	40950	40150	53100	28600	40850	40533.07	6.83	0	-6235	42383	41616	40333	39566	38283	42000	39950	6148	12250	5000	31040	50	1	115858891	47039	7.72	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.74	31250	20240118	29.92	46000	-11.74	20240829	31250	29.92	20240118	46000	-11.74	20240829	31250	29.92	20240118	N	029780	5000	6147 억	7916161	N	N	5218	N	N
72	20241119	100359	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40750	-100	5	-0.24	671497550	16581	17.07	40450	40950	40150	53100	28600	40850	40498.01	6.83	0	-5958	42383	41616	40333	39566	38283	42000	39950	6148	12250	5000	31040	50	1	115858891	47212	7.75	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.41	31250	20240118	30.40	46000	-11.41	20240829	31250	30.40	20240118	46000	-11.41	20240829	31250	30.40	20240118	N	029780	5000	6147 억	7916161	N	N	5218	N	N
73	20241119	090358	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40300	-550	5	-1.35	394337400	9762	10.05	40450	40750	40150	53100	28600	40850	40395.14	6.83	0	-6682	42383	41616	40333	39566	38283	42000	39950	6148	12250	5000	31040	50	1	115858891	46691	7.66	0.55	12	0.01	5260.00	73708.00	46000	20240829	-12.39	31250	20240118	28.96	46000	-12.39	20240829	31250	28.96	20240118	46000	-12.39	20240829	31250	28.96	20240118	N	029780	5000	6147 억	7916161	N	N	5218	N	N
74	20241118	160349	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40850	1450	2	3.68	3949804250	97131	175.35	39050	41100	39050	51200	27600	39400	40664.82	6.82	0	18606	40500	39950	39600	39050	38700	39775	38875	6148	11800	5000	29940	50	1	115858891	47328	7.77	0.55	12	0.08	5260.00	73708.00	46000	20240829	-11.20	31250	20240118	30.72	46000	-11.20	20240829	31250	30.72	20240118	46000	-11.20	20240829	31250	30.72	20240118	N	029780	5000	6147 억	7901687	N	N	5216	N	N
75	20241118	150351	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40750	1350	2	3.43	3669609450	90263	162.95	39050	41100	39050	51200	27600	39400	40654.78	6.82	0	17881	40500	39950	39600	39050	38700	39775	38875	6148	11800	5000	29940	50	1	115858891	47212	7.75	0.55	12	0.08	5260.00	73708.00	46000	20240829	-11.41	31250	20240118	30.40	46000	-11.41	20240829	31250	30.40	20240118	46000	-11.41	20240829	31250	30.40	20240118	N	029780	5000	6147 억	7901687	N	N	2491	N	N
76	20241118	140352	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40800	1400	2	3.55	3240978200	79752	143.97	39050	41100	39050	51200	27600	39400	40638.36	6.82	0	17947	40500	39950	39600	39050	38700	39775	38875	6148	11800	5000	29940	50	1	115858891	47270	7.76	0.55	12	0.07	5260.00	73708.00	46000	20240829	-11.30	31250	20240118	30.56	46000	-11.30	20240829	31250	30.56	20240118	46000	-11.30	20240829	31250	30.56	20240118	N	029780	5000	6147 억	7901687	N	N	2491	N	N
77	20241118	130350	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40650	1250	2	3.17	2847829850	70105	126.56	39050	41100	39050	51200	27600	39400	40622.52	6.82	0	18724	40500	39950	39600	39050	38700	39775	38875	6148	11800	5000	29940	50	1	115858891	47097	7.73	0.55	12	0.06	5260.00	73708.00	46000	20240829	-11.63	31250	20240118	30.08	46000	-11.63	20240829	31250	30.08	20240118	46000	-11.63	20240829	31250	30.08	20240118	N	029780	5000	6147 억	7901687	N	N	2491	N	N
78	20241118	120352	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40900	1500	2	3.81	2419273900	59577	107.55	39050	41100	39050	51200	27600	39400	40607.72	6.82	0	17940	40500	39950	39600	39050	38700	39775	38875	6148	11800	5000	29940	50	1	115858891	47386	7.78	0.55	12	0.05	5260.00	73708.00	46000	20240829	-11.09	31250	20240118	30.88	46000	-11.09	20240829	31250	30.88	20240118	46000	-11.09	20240829	31250	30.88	20240118	N	029780	5000	6147 억	7901687	N	N	2491	N	N
79	20241118	110351	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40650	1250	2	3.17	1869712050	46099	83.22	39050	41100	39050	51200	27600	39400	40558.88	6.82	0	17605	40500	39950	39600	39050	38700	39775	38875	6148	11800	5000	29940	50	1	115858891	47097	7.73	0.55	12	0.04	5260.00	73708.00	46000	20240829	-11.63	31250	20240118	30.08	46000	-11.63	20240829	31250	30.08	20240118	46000	-11.63	20240829	31250	30.08	20240118	N	029780	5000	6147 억	7901687	N	N	2491	N	N
80	20241118	100350	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40800	1400	2	3.55	1038236600	25722	46.43	39050	40850	39050	51200	27600	39400	40364.13	6.82	0	10746	40500	39950	39600	39050	38700	39775	38875	6148	11800	5000	29940	50	1	115858891	47270	7.76	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.30	31250	20240118	30.56	46000	-11.30	20240829	31250	30.56	20240118	46000	-11.30	20240829	31250	30.56	20240118	N	029780	5000	6147 억	7901687	N	N	2491	N	N
81	20241118	090346	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39900	500	2	1.27	92924300	2361	4.26	39050	39900	39050	51200	27600	39400	39357.85	6.82	0	-486	40500	39950	39600	39050	38700	39775	38875	6148	11800	5000	29940	50	1	115858891	46228	7.59	0.54	12	0.00	5260.00	73708.00	46000	20240829	-13.26	31250	20240118	27.68	46000	-13.26	20240829	31250	27.68	20240118	46000	-13.26	20240829	31250	27.68	20240118	N	029780	5000	6147 억	7901687	N	N	2491	N	N
82	20241115	160358	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39400	150	2	0.38	2185263250	55319	75.38	39700	40150	39250	51000	27500	39250	39502.96	6.83	0	-9898	40416	39832	39516	38932	38616	39675	38775	6148	11750	5000	29830	50	1	115858891	45648	7.49	0.53	12	0.05	5260.00	73708.00	46000	20240829	-14.35	31250	20240118	26.08	46000	-14.35	20240829	31250	26.08	20240118	46000	-14.35	20240829	31250	26.08	20240118	N	029780	5000	6147 억	7907688	N	N	2491	N	N
83	20241115	150407	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39450	200	2	0.51	1927512850	48778	66.47	39700	40150	39250	51000	27500	39250	39516.05	6.83	0	-7941	40416	39832	39516	38932	38616	39675	38775	6148	11750	5000	29830	50	1	115858891	45706	7.50	0.54	12	0.04	5260.00	73708.00	46000	20240829	-14.24	31250	20240118	26.24	46000	-14.24	20240829	31250	26.24	20240118	46000	-14.24	20240829	31250	26.24	20240118	N	029780	5000	6147 억	7907688	N	N	155	N	N
84	20241115	140403	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39450	200	2	0.51	1563513400	39532	53.87	39700	40150	39250	51000	27500	39250	39550.61	6.83	0	-4761	40416	39832	39516	38932	38616	39675	38775	6148	11750	5000	29830	50	1	115858891	45706	7.50	0.54	12	0.03	5260.00	73708.00	46000	20240829	-14.24	31250	20240118	26.24	46000	-14.24	20240829	31250	26.24	20240118	46000	-14.24	20240829	31250	26.24	20240118	N	029780	5000	6147 억	7907688	N	N	155	N	N
85	20241115	130405	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39400	150	2	0.38	1290579500	32602	44.42	39700	40150	39250	51000	27500	39250	39585.94	6.83	0	-2246	40416	39832	39516	38932	38616	39675	38775	6148	11750	5000	29830	50	1	115858891	45648	7.49	0.53	12	0.03	5260.00	73708.00	46000	20240829	-14.35	31250	20240118	26.08	46000	-14.35	20240829	31250	26.08	20240118	46000	-14.35	20240829	31250	26.08	20240118	N	029780	5000	6147 억	7907688	N	N	155	N	N
86	20241115	120405	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39450	200	2	0.51	1036940000	26157	35.64	39700	40150	39350	51000	27500	39250	39642.99	6.83	0	-717	40416	39832	39516	38932	38616	39675	38775	6148	11750	5000	29830	50	1	115858891	45706	7.50	0.54	12	0.02	5260.00	73708.00	46000	20240829	-14.24	31250	20240118	26.24	46000	-14.24	20240829	31250	26.24	20240118	46000	-14.24	20240829	31250	26.24	20240118	N	029780	5000	6147 억	7907688	N	N	155	N	N
87	20241115	110357	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39500	250	2	0.64	832126250	20974	28.58	39700	40150	39350	51000	27500	39250	39674.26	6.83	0	144	40416	39832	39516	38932	38616	39675	38775	6148	11750	5000	29830	50	1	115858891	45764	7.51	0.54	12	0.02	5260.00	73708.00	46000	20240829	-14.13	31250	20240118	26.40	46000	-14.13	20240829	31250	26.40	20240118	46000	-14.13	20240829	31250	26.40	20240118	N	029780	5000	6147 억	7907688	N	N	155	N	N
88	20241115	100359	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39800	550	2	1.40	478228900	12012	16.37	39700	40150	39400	51000	27500	39250	39812.78	6.83	0	3295	40416	39832	39516	38932	38616	39675	38775	6148	11750	5000	29830	50	1	115858891	46112	7.57	0.54	12	0.01	5260.00	73708.00	46000	20240829	-13.48	31250	20240118	27.36	46000	-13.48	20240829	31250	27.36	20240118	46000	-13.48	20240829	31250	27.36	20240118	N	029780	5000	6147 억	7907688	N	N	155	N	N
89	20241115	090411	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39800	550	2	1.40	49326650	1241	1.69	39700	39950	39600	51000	27500	39250	39749.11	6.83	0	444	40416	39832	39516	38932	38616	39675	38775	6148	11750	5000	29830	50	1	115858891	46112	7.57	0.54	12	0.00	5260.00	73708.00	46000	20240829	-13.48	31250	20240118	27.36	46000	-13.48	20240829	31250	27.36	20240118	46000	-13.48	20240829	31250	27.36	20240118	N	029780	5000	6147 억	7907688	N	N	155	N	N
90	20241114	160354	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39550	-200	5	-0.50	1722076550	43604	102.24	39900	40100	39200	51600	27850	39750	39493.54	6.84	0	-22165	40716	40232	39916	39432	39116	40075	39275	6148	11850	5000	30210	50	1	115858891	45822	7.52	0.54	12	0.04	5260.00	73708.00	46000	20240829	-14.02	31250	20240118	26.56	46000	-14.02	20240829	31250	26.56	20240118	46000	-14.02	20240829	31250	26.56	20240118	N	029780	5000	6147 억	7927501	N	N	22	N	N
91	20241114	150356	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39350	-400	5	-1.01	1463395000	37080	86.94	39900	40100	39200	51600	27850	39750	39465.88	6.84	0	-20290	40716	40232	39916	39432	39116	40075	39275	6148	11850	5000	30210	50	1	115858891	45590	7.48	0.53	12	0.03	5260.00	73708.00	46000	20240829	-14.46	31250	20240118	25.92	46000	-14.46	20240829	31250	25.92	20240118	46000	-14.46	20240829	31250	25.92	20240118	N	029780	5000	6147 억	7927501	N	N	22	N	N
92	20241114	140352	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39550	-200	5	-0.50	1227438150	31109	72.94	39900	40100	39200	51600	27850	39750	39456.04	6.84	0	-17587	40716	40232	39916	39432	39116	40075	39275	6148	11850	5000	30210	50	1	115858891	45822	7.52	0.54	12	0.03	5260.00	73708.00	46000	20240829	-14.02	31250	20240118	26.56	46000	-14.02	20240829	31250	26.56	20240118	46000	-14.02	20240829	31250	26.56	20240118	N	029780	5000	6147 억	7927501	N	N	22	N	N
93	20241114	130354	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39450	-300	5	-0.75	1009140800	25576	59.97	39900	40100	39200	51600	27850	39750	39456.54	6.84	0	-13797	40716	40232	39916	39432	39116	40075	39275	6148	11850	5000	30210	50	1	115858891	45706	7.50	0.54	12	0.02	5260.00	73708.00	46000	20240829	-14.24	31250	20240118	26.24	46000	-14.24	20240829	31250	26.24	20240118	46000	-14.24	20240829	31250	26.24	20240118	N	029780	5000	6147 억	7927501	N	N	22	N	N
94	20241114	120353	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39300	-450	5	-1.13	877202650	22225	52.11	39900	40100	39200	51600	27850	39750	39469.17	6.84	0	-12207	40716	40232	39916	39432	39116	40075	39275	6148	11850	5000	30210	50	1	115858891	45533	7.47	0.53	12	0.02	5260.00	73708.00	46000	20240829	-14.57	31250	20240118	25.76	46000	-14.57	20240829	31250	25.76	20240118	46000	-14.57	20240829	31250	25.76	20240118	N	029780	5000	6147 억	7927501	N	N	22	N	N
95	20241114	110356	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39450	-300	5	-0.75	460623600	11643	27.30	39900	40100	39400	51600	27850	39750	39562.26	6.84	0	-5681	40716	40232	39916	39432	39116	40075	39275	6148	11850	5000	30210	50	1	115858891	45706	7.50	0.54	12	0.01	5260.00	73708.00	46000	20240829	-14.24	31250	20240118	26.24	46000	-14.24	20240829	31250	26.24	20240118	46000	-14.24	20240829	31250	26.24	20240118	N	029780	5000	6147 억	7927501	N	N	22	N	N
96	20241114	100408	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39750	0	3	0.00	53350850	1336	3.13	39900	40100	39750	51600	27850	39750	39933.41	6.84	0	-120	40716	40232	39916	39432	39116	40075	39275	6148	11850	5000	30210	50	1	115858891	46054	7.56	0.54	12	0.00	5260.00	73708.00	46000	20240829	-13.59	31250	20240118	27.20	46000	-13.59	20240829	31250	27.20	20240118	46000	-13.59	20240829	31250	27.20	20240118	N	029780	5000	6147 억	7927501	N	N	22	N	N
97	20241114	090350	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39750	0	3	0.00	0	0	0.00	0	0	0	51600	27850	39750	0.00	6.84	0	0	40716	40232	39916	39432	39116	40075	39275	6148	11850	5000	30210	50	1	115858891	46054	7.56	0.54	12	0.00	5260.00	73708.00	46000	20240829	-13.59	31250	20240118	27.20	46000	-13.59	20240829	31250	27.20	20240118	46000	-13.59	20240829	31250	27.20	20240118	N	029780	5000	6147 억	7927501	N	N	22	N	N
98	20241112	160344	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40650	200	2	0.49	2840325650	69385	138.11	40200	41300	40200	52500	28350	40450	40935.79	6.85	0	14739	41050	40750	40400	40100	39750	40900	40250	6148	12050	5000	30740	50	1	115858891	47097	7.73	0.55	12	0.06	5260.00	73708.00	46000	20240829	-11.63	31250	20231103	30.08	46000	-11.63	20240829	31250	30.08	20240118	46000	-11.63	20240829	31250	30.08	20240118	N	029780	5000	6147 억	7940108	N	N	54	N	N
99	20241112	150346	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40650	200	2	0.49	2594224900	63329	126.06	40200	41300	40200	52500	28350	40450	40964.25	6.85	0	16486	41050	40750	40400	40100	39750	40900	40250	6148	12050	5000	30740	50	1	115858891	47097	7.73	0.55	12	0.05	5260.00	73708.00	46000	20240829	-11.63	31250	20231103	30.08	46000	-11.63	20240829	31250	30.08	20240118	46000	-11.63	20240829	31250	30.08	20240118	N	029780	5000	6147 억	7940108	N	N	18	N	N
100	20241112	140351	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40650	200	2	0.49	2242138400	54672	108.82	40200	41300	40200	52500	28350	40450	41010.73	6.85	0	17557	41050	40750	40400	40100	39750	40900	40250	6148	12050	5000	30740	50	1	115858891	47097	7.73	0.55	12	0.05	5260.00	73708.00	46000	20240829	-11.63	31250	20231103	30.08	46000	-11.63	20240829	31250	30.08	20240118	46000	-11.63	20240829	31250	30.08	20240118	N	029780	5000	6147 억	7940108	N	N	18	N	N
101	20241112	130345	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41000	550	2	1.36	1965878100	47905	95.35	40200	41300	40200	52500	28350	40450	41037.01	6.85	0	17403	41050	40750	40400	40100	39750	40900	40250	6148	12050	5000	30740	50	1	115858891	47502	7.79	0.56	12	0.04	5260.00	73708.00	46000	20240829	-10.87	31250	20231103	31.20	46000	-10.87	20240829	31250	31.20	20240118	46000	-10.87	20240829	31250	31.20	20240118	N	029780	5000	6147 억	7940108	N	N	18	N	N
102	20241112	120346	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41000	550	2	1.36	1628368000	39663	78.95	40200	41300	40200	52500	28350	40450	41055.09	6.85	0	16758	41050	40750	40400	40100	39750	40900	40250	6148	12050	5000	30740	50	1	115858891	47502	7.79	0.56	12	0.03	5260.00	73708.00	46000	20240829	-10.87	31250	20231103	31.20	46000	-10.87	20240829	31250	31.20	20240118	46000	-10.87	20240829	31250	31.20	20240118	N	029780	5000	6147 억	7940108	N	N	18	N	N
103	20241112	110345	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41150	700	2	1.73	1316689800	32075	63.84	40200	41300	40200	52500	28350	40450	41050.34	6.85	0	14819	41050	40750	40400	40100	39750	40900	40250	6148	12050	5000	30740	50	1	115858891	47676	7.82	0.56	12	0.03	5260.00	73708.00	46000	20240829	-10.54	31250	20231103	31.68	46000	-10.54	20240829	31250	31.68	20240118	46000	-10.54	20240829	31250	31.68	20240118	N	029780	5000	6147 억	7940108	N	N	18	N	N
104	20241112	100345	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41000	550	2	1.36	951983700	23200	46.18	40200	41300	40200	52500	28350	40450	41033.78	6.85	0	11623	41050	40750	40400	40100	39750	40900	40250	6148	12050	5000	30740	50	1	115858891	47502	7.79	0.56	12	0.02	5260.00	73708.00	46000	20240829	-10.87	31250	20231103	31.20	46000	-10.87	20240829	31250	31.20	20240118	46000	-10.87	20240829	31250	31.20	20240118	N	029780	5000	6147 억	7940108	N	N	18	N	N
105	20241112	090345	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40950	500	2	1.24	74396350	1834	3.65	40200	40950	40200	52500	28350	40450	40565.08	6.85	0	318	41050	40750	40400	40100	39750	40900	40250	6148	12050	5000	30740	50	1	115858891	47444	7.79	0.56	12	0.00	5260.00	73708.00	46000	20240829	-10.98	31250	20231103	31.04	46000	-10.98	20240829	31250	31.04	20240118	46000	-10.98	20240829	31250	31.04	20240118	N	029780	5000	6147 억	7940108	N	N	18	N	N
106	20241111	160342	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40450	150	2	0.37	2033487800	50229	129.70	40050	40700	40050	52300	28250	40300	40484.34	6.85	0	1209	41100	40700	40400	40000	39700	40550	39850	6148	12000	5000	30620	50	1	115858891	46865	7.69	0.55	12	0.04	5260.00	73708.00	46000	20240829	-12.07	31250	20231102	29.44	46000	-12.07	20240829	31250	29.44	20240118	46000	-12.07	20240829	31250	29.44	20240118	N	029780	5000	6147 억	7937541	N	N	18	N	N
107	20241111	150354	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40650	350	2	0.87	1733626200	42826	110.59	40050	40700	40050	52300	28250	40300	40480.69	6.85	0	2296	41100	40700	40400	40000	39700	40550	39850	6148	12000	5000	30620	50	1	115858891	47097	7.73	0.55	12	0.04	5260.00	73708.00	46000	20240829	-11.63	31250	20231102	30.08	46000	-11.63	20240829	31250	30.08	20240118	46000	-11.63	20240829	31250	30.08	20240118	N	029780	5000	6147 억	7937541	N	N	22	N	N
108	20241111	140346	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40500	200	2	0.50	1467625400	36275	93.67	40050	40650	40050	52300	28250	40300	40458.32	6.85	0	-285	41100	40700	40400	40000	39700	40550	39850	6148	12000	5000	30620	50	1	115858891	46923	7.70	0.55	12	0.03	5260.00	73708.00	46000	20240829	-11.96	31250	20231102	29.60	46000	-11.96	20240829	31250	29.60	20240118	46000	-11.96	20240829	31250	29.60	20240118	N	029780	5000	6147 억	7937541	N	N	22	N	N
109	20241111	130345	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40450	150	2	0.37	1151577600	28467	73.51	40050	40650	40050	52300	28250	40300	40453.07	6.85	0	213	41100	40700	40400	40000	39700	40550	39850	6148	12000	5000	30620	50	1	115858891	46865	7.69	0.55	12	0.02	5260.00	73708.00	46000	20240829	-12.07	31250	20231102	29.44	46000	-12.07	20240829	31250	29.44	20240118	46000	-12.07	20240829	31250	29.44	20240118	N	029780	5000	6147 억	7937541	N	N	22	N	N
110	20241111	120344	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40400	100	2	0.25	790558550	19548	50.48	40050	40650	40050	52300	28250	40300	40441.91	6.85	0	3302	41100	40700	40400	40000	39700	40550	39850	6148	12000	5000	30620	50	1	115858891	46807	7.68	0.55	12	0.02	5260.00	73708.00	46000	20240829	-12.17	31250	20231102	29.28	46000	-12.17	20240829	31250	29.28	20240118	46000	-12.17	20240829	31250	29.28	20240118	N	029780	5000	6147 억	7937541	N	N	22	N	N
111	20241111	110344	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40350	50	2	0.12	567996750	14048	36.28	40050	40650	40050	52300	28250	40300	40432.57	6.85	0	2890	41100	40700	40400	40000	39700	40550	39850	6148	12000	5000	30620	50	1	115858891	46749	7.67	0.55	12	0.01	5260.00	73708.00	46000	20240829	-12.28	31250	20231102	29.12	46000	-12.28	20240829	31250	29.12	20240118	46000	-12.28	20240829	31250	29.12	20240118	N	029780	5000	6147 억	7937541	N	N	22	N	N
112	20241111	100343	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40400	100	2	0.25	304560850	7538	19.46	40050	40650	40050	52300	28250	40300	40403.40	6.85	0	1684	41100	40700	40400	40000	39700	40550	39850	6148	12000	5000	30620	50	1	115858891	46807	7.68	0.55	12	0.01	5260.00	73708.00	46000	20240829	-12.17	31250	20231102	29.28	46000	-12.17	20240829	31250	29.28	20240118	46000	-12.17	20240829	31250	29.28	20240118	N	029780	5000	6147 억	7937541	N	N	22	N	N
113	20241111	090342	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40050	-250	5	-0.62	37327600	932	2.41	40050	40300	40050	52300	28250	40300	40051.07	6.85	0	65	41100	40700	40400	40000	39700	40550	39850	6148	12000	5000	30620	50	1	115858891	46401	7.61	0.54	12	0.00	5260.00	73708.00	46000	20240829	-12.93	31250	20231102	28.16	46000	-12.93	20240829	31250	28.16	20240118	46000	-12.93	20240829	31250	28.16	20240118	N	029780	5000	6147 억	7937541	N	N	22	N	N
114	20241108	160340	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40300	300	2	0.75	1561290700	38584	53.85	40700	40800	40100	52000	28000	40000	40464.79	6.85	0	5859	41500	40750	40150	39400	38800	41125	39775	6148	12000	5000	30400	50	1	115858891	46691	7.66	0.55	12	0.03	5260.00	73708.00	46000	20240829	-12.39	31150	20231101	29.37	46000	-12.39	20240829	31250	28.96	20240118	46000	-12.39	20240829	31250	28.96	20240118	N	029780	5000	6147 억	7935090	N	N	22	N	N
115	20241108	150346	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40250	250	2	0.62	1381944400	34135	47.64	40700	40800	40100	52000	28000	40000	40484.68	6.85	0	6637	41500	40750	40150	39400	38800	41125	39775	6148	12000	5000	30400	50	1	115858891	46633	7.65	0.55	12	0.03	5260.00	73708.00	46000	20240829	-12.50	31150	20231101	29.21	46000	-12.50	20240829	31250	28.80	20240118	46000	-12.50	20240829	31250	28.80	20240118	N	029780	5000	6147 억	7935090	N	N	455	N	N
116	20241108	140343	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40350	350	2	0.88	1300655700	32118	44.82	40700	40800	40100	52000	28000	40000	40496.16	6.85	0	7367	41500	40750	40150	39400	38800	41125	39775	6148	12000	5000	30400	50	1	115858891	46749	7.67	0.55	12	0.03	5260.00	73708.00	46000	20240829	-12.28	31150	20231101	29.53	46000	-12.28	20240829	31250	29.12	20240118	46000	-12.28	20240829	31250	29.12	20240118	N	029780	5000	6147 억	7935090	N	N	455	N	N
117	20241108	130343	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40150	150	2	0.38	1132554350	27944	39.00	40700	40800	40150	52000	28000	40000	40529.43	6.85	0	6608	41500	40750	40150	39400	38800	41125	39775	6148	12000	5000	30400	50	1	115858891	46517	7.63	0.54	12	0.02	5260.00	73708.00	46000	20240829	-12.72	31150	20231101	28.89	46000	-12.72	20240829	31250	28.48	20240118	46000	-12.72	20240829	31250	28.48	20240118	N	029780	5000	6147 억	7935090	N	N	455	N	N
118	20241108	120344	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40400	400	2	1.00	985320200	24282	33.89	40700	40800	40150	52000	28000	40000	40578.21	6.85	0	6589	41500	40750	40150	39400	38800	41125	39775	6148	12000	5000	30400	50	1	115858891	46807	7.68	0.55	12	0.02	5260.00	73708.00	46000	20240829	-12.17	31150	20231101	29.70	46000	-12.17	20240829	31250	29.28	20240118	46000	-12.17	20240829	31250	29.28	20240118	N	029780	5000	6147 억	7935090	N	N	455	N	N
119	20241108	110345	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40550	550	2	1.38	861687900	21231	29.63	40700	40800	40150	52000	28000	40000	40586.31	6.85	0	7276	41500	40750	40150	39400	38800	41125	39775	6148	12000	5000	30400	50	1	115858891	46981	7.71	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.85	31150	20231101	30.18	46000	-11.85	20240829	31250	29.76	20240118	46000	-11.85	20240829	31250	29.76	20240118	N	029780	5000	6147 억	7935090	N	N	455	N	N
120	20241108	100346	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40650	650	2	1.62	518747150	12802	17.87	40700	40800	40150	52000	28000	40000	40520.79	6.85	0	4173	41500	40750	40150	39400	38800	41125	39775	6148	12000	5000	30400	50	1	115858891	47097	7.73	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.63	31150	20231101	30.50	46000	-11.63	20240829	31250	30.08	20240118	46000	-11.63	20240829	31250	30.08	20240118	N	029780	5000	6147 억	7935090	N	N	455	N	N
121	20241108	090340	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40400	400	2	1.00	118424600	2926	4.08	40700	40700	40250	52000	28000	40000	40473.21	6.85	0	-1344	41500	40750	40150	39400	38800	41125	39775	6148	12000	5000	30400	50	1	115858891	46807	7.68	0.55	12	0.00	5260.00	73708.00	46000	20240829	-12.17	31150	20231101	29.70	46000	-12.17	20240829	31250	29.28	20240118	46000	-12.17	20240829	31250	29.28	20240118	N	029780	5000	6147 억	7935090	N	N	455	N	N
122	20241107	160340	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40000	250	2	0.63	2882567100	71594	107.73	39600	40900	39550	51600	27850	39750	40262.99	6.84	0	10895	40216	39982	39766	39532	39316	39875	39425	6148	11850	5000	30210	50	1	115858891	46344	7.60	0.54	12	0.06	5260.00	73708.00	46000	20240829	-13.04	31050	20231031	28.82	46000	-13.04	20240829	31250	28.00	20240118	46000	-13.04	20240829	31250	28.00	20240118	N	029780	5000	6147 억	7922377	N	N	455	N	N
123	20241107	150342	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40100	350	2	0.88	2462376750	61091	91.93	39600	40900	39550	51600	27850	39750	40306.70	6.84	0	15190	40216	39982	39766	39532	39316	39875	39425	6148	11850	5000	30210	50	1	115858891	46459	7.62	0.54	12	0.05	5260.00	73708.00	46000	20240829	-12.83	31050	20231031	29.15	46000	-12.83	20240829	31250	28.32	20240118	46000	-12.83	20240829	31250	28.32	20240118	N	029780	5000	6147 억	7922377	N	N	4862	N	N
124	20241107	140344	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40200	450	2	1.13	2238983650	55518	83.54	39600	40900	39550	51600	27850	39750	40328.97	6.84	0	16945	40216	39982	39766	39532	39316	39875	39425	6148	11850	5000	30210	50	1	115858891	46575	7.64	0.55	12	0.05	5260.00	73708.00	46000	20240829	-12.61	31050	20231031	29.47	46000	-12.61	20240829	31250	28.64	20240118	46000	-12.61	20240829	31250	28.64	20240118	N	029780	5000	6147 억	7922377	N	N	4862	N	N
125	20241107	130345	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40300	550	2	1.38	2069760500	51312	77.21	39600	40900	39550	51600	27850	39750	40336.77	6.84	0	18881	40216	39982	39766	39532	39316	39875	39425	6148	11850	5000	30210	50	1	115858891	46691	7.66	0.55	12	0.04	5260.00	73708.00	46000	20240829	-12.39	31050	20231031	29.79	46000	-12.39	20240829	31250	28.96	20240118	46000	-12.39	20240829	31250	28.96	20240118	N	029780	5000	6147 억	7922377	N	N	4862	N	N
126	20241107	120343	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40100	350	2	0.88	1847191150	45779	68.89	39600	40900	39550	51600	27850	39750	40350.19	6.84	0	17232	40216	39982	39766	39532	39316	39875	39425	6148	11850	5000	30210	50	1	115858891	46459	7.62	0.54	12	0.04	5260.00	73708.00	46000	20240829	-12.83	31050	20231031	29.15	46000	-12.83	20240829	31250	28.32	20240118	46000	-12.83	20240829	31250	28.32	20240118	N	029780	5000	6147 억	7922377	N	N	4862	N	N
127	20241107	110342	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40050	300	2	0.75	1732942700	42934	64.61	39600	40900	39550	51600	27850	39750	40362.95	6.84	0	17203	40216	39982	39766	39532	39316	39875	39425	6148	11850	5000	30210	50	1	115858891	46401	7.61	0.54	12	0.04	5260.00	73708.00	46000	20240829	-12.93	31050	20231031	28.99	46000	-12.93	20240829	31250	28.16	20240118	46000	-12.93	20240829	31250	28.16	20240118	N	029780	5000	6147 억	7922377	N	N	4862	N	N
128	20241107	100342	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40400	650	2	1.64	1514671800	37499	56.43	39600	40900	39550	51600	27850	39750	40392.33	6.84	0	19621	40216	39982	39766	39532	39316	39875	39425	6148	11850	5000	30210	50	1	115858891	46807	7.68	0.55	12	0.03	5260.00	73708.00	46000	20240829	-12.17	31050	20231031	30.11	46000	-12.17	20240829	31250	29.28	20240118	46000	-12.17	20240829	31250	29.28	20240118	N	029780	5000	6147 억	7922377	N	N	4862	N	N
129	20241107	090342	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40050	300	2	0.75	198797800	4981	7.50	39600	40200	39550	51600	27850	39750	39911.22	6.84	0	2164	40216	39982	39766	39532	39316	39875	39425	6148	11850	5000	30210	50	1	115858891	46401	7.61	0.54	12	0.00	5260.00	73708.00	46000	20240829	-12.93	31050	20231031	28.99	46000	-12.93	20240829	31250	28.16	20240118	46000	-12.93	20240829	31250	28.16	20240118	N	029780	5000	6147 억	7922377	N	N	4862	N	N
130	20241106	160344	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39750	-200	5	-0.50	2631013750	66234	197.48	39900	40000	39550	51900	28000	39950	39722.96	6.86	0	-26993	40350	40150	39850	39650	39350	40250	39750	6148	11950	5000	30360	50	1	115858891	46054	7.56	0.54	12	0.06	5260.00	73708.00	46000	20240829	-13.59	31050	20231031	28.02	46000	-13.59	20240829	31250	27.20	20240118	46000	-13.59	20240829	31250	27.20	20240118	N	029780	5000	6147 억	7951790	N	N	4862	N	N
131	20241106	150353	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39650	-300	5	-0.75	2272589150	57198	170.54	39900	40000	39600	51900	28000	39950	39731.94	6.86	0	-24472	40350	40150	39850	39650	39350	40250	39750	6148	11950	5000	30360	50	1	115858891	45938	7.54	0.54	12	0.05	5260.00	73708.00	46000	20240829	-13.80	31050	20231031	27.70	46000	-13.80	20240829	31250	26.88	20240118	46000	-13.80	20240829	31250	26.88	20240118	N	029780	5000	6147 억	7951790	N	N	5406	N	N
132	20241106	140352	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39650	-300	5	-0.75	1809556950	45519	135.72	39900	40000	39650	51900	28000	39950	39753.85	6.86	0	-17037	40350	40150	39850	39650	39350	40250	39750	6148	11950	5000	30360	50	1	115858891	45938	7.54	0.54	12	0.04	5260.00	73708.00	46000	20240829	-13.80	31050	20231031	27.70	46000	-13.80	20240829	31250	26.88	20240118	46000	-13.80	20240829	31250	26.88	20240118	N	029780	5000	6147 억	7951790	N	N	5406	N	N
133	20241106	130351	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39700	-250	5	-0.63	1316080800	33092	98.67	39900	40000	39650	51900	28000	39950	39770.32	6.86	0	-13564	40350	40150	39850	39650	39350	40250	39750	6148	11950	5000	30360	50	1	115858891	45996	7.55	0.54	12	0.03	5260.00	73708.00	46000	20240829	-13.70	31050	20231031	27.86	46000	-13.70	20240829	31250	27.04	20240118	46000	-13.70	20240829	31250	27.04	20240118	N	029780	5000	6147 억	7951790	N	N	5406	N	N
134	20241106	120342	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39750	-200	5	-0.50	865060450	21734	64.80	39900	40000	39650	51900	28000	39950	39802.12	6.86	0	-7907	40350	40150	39850	39650	39350	40250	39750	6148	11950	5000	30360	50	1	115858891	46054	7.56	0.54	12	0.02	5260.00	73708.00	46000	20240829	-13.59	31050	20231031	28.02	46000	-13.59	20240829	31250	27.20	20240118	46000	-13.59	20240829	31250	27.20	20240118	N	029780	5000	6147 억	7951790	N	N	5406	N	N
135	20241106	110346	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39800	-150	5	-0.38	343309800	8607	25.66	39900	40000	39750	51900	28000	39950	39887.22	6.86	0	-3654	40350	40150	39850	39650	39350	40250	39750	6148	11950	5000	30360	50	1	115858891	46112	7.57	0.54	12	0.01	5260.00	73708.00	46000	20240829	-13.48	31050	20231031	28.18	46000	-13.48	20240829	31250	27.36	20240118	46000	-13.48	20240829	31250	27.36	20240118	N	029780	5000	6147 억	7951790	N	N	5406	N	N
136	20241106	100346	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39950	0	3	0.00	190527550	4776	14.24	39900	40000	39750	51900	28000	39950	39892.61	6.86	0	-1774	40350	40150	39850	39650	39350	40250	39750	6148	11950	5000	30360	50	1	115858891	46286	7.60	0.54	12	0.00	5260.00	73708.00	46000	20240829	-13.15	31050	20231031	28.66	46000	-13.15	20240829	31250	27.84	20240118	46000	-13.15	20240829	31250	27.84	20240118	N	029780	5000	6147 억	7951790	N	N	5406	N	N
137	20241106	090344	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39800	-150	5	-0.38	18526850	465	1.39	39900	39900	39800	51900	28000	39950	39840.81	6.86	0	-14	40350	40150	39850	39650	39350	40250	39750	6148	11950	5000	30360	50	1	115858891	46112	7.57	0.54	12	0.00	5260.00	73708.00	46000	20240829	-13.48	31050	20231031	28.18	46000	-13.48	20240829	31250	27.36	20240118	46000	-13.48	20240829	31250	27.36	20240118	N	029780	5000	6147 억	7951790	N	N	5406	N	N
138	20241105	160336	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39950	-100	5	-0.25	1334084600	33505	46.36	39650	40050	39550	52000	28050	40050	39817.48	6.87	0	-6811	40750	40400	40000	39650	39250	40200	39450	6148	11950	5000	30430	50	1	115858891	46286	7.60	0.54	12	0.03	5260.00	73708.00	46000	20240829	-13.15	30750	20231027	29.92	46000	-13.15	20240829	31250	27.84	20240118	46000	-13.15	20240829	31250	27.84	20240118	N	029780	5000	6147 억	7959991	N	N	5406	N	N
139	20241105	150343	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40000	-50	5	-0.12	1119259250	28128	38.92	39650	40050	39550	52000	28050	40050	39791.64	6.87	0	-7383	40750	40400	40000	39650	39250	40200	39450	6148	11950	5000	30430	50	1	115858891	46344	7.60	0.54	12	0.02	5260.00	73708.00	46000	20240829	-13.04	30750	20231027	30.08	46000	-13.04	20240829	31250	28.00	20240118	46000	-13.04	20240829	31250	28.00	20240118	N	029780	5000	6147 억	7959991	N	N	13089	N	N
140	20241105	140340	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39900	-150	5	-0.37	983395950	24729	34.22	39650	40050	39550	52000	28050	40050	39766.91	6.87	0	-7531	40750	40400	40000	39650	39250	40200	39450	6148	11950	5000	30430	50	1	115858891	46228	7.59	0.54	12	0.02	5260.00	73708.00	46000	20240829	-13.26	30750	20231027	29.76	46000	-13.26	20240829	31250	27.68	20240118	46000	-13.26	20240829	31250	27.68	20240118	N	029780	5000	6147 억	7959991	N	N	13089	N	N
141	20241105	130341	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39950	-100	5	-0.25	841900100	21189	29.32	39650	40000	39550	52000	28050	40050	39732.88	6.87	0	-7745	40750	40400	40000	39650	39250	40200	39450	6148	11950	5000	30430	50	1	115858891	46286	7.60	0.54	12	0.02	5260.00	73708.00	46000	20240829	-13.15	30750	20231027	29.92	46000	-13.15	20240829	31250	27.84	20240118	46000	-13.15	20240829	31250	27.84	20240118	N	029780	5000	6147 억	7959991	N	N	13089	N	N
142	20241105	120340	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39700	-350	5	-0.87	679373900	17109	23.67	39650	39900	39550	52000	28050	40050	39708.57	6.87	0	-7850	40750	40400	40000	39650	39250	40200	39450	6148	11950	5000	30430	50	1	115858891	45996	7.55	0.54	12	0.01	5260.00	73708.00	46000	20240829	-13.70	30750	20231027	29.11	46000	-13.70	20240829	31250	27.04	20240118	46000	-13.70	20240829	31250	27.04	20240118	N	029780	5000	6147 억	7959991	N	N	13089	N	N
143	20241105	110333	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39750	-300	5	-0.75	487060400	12267	16.97	39650	39900	39550	52000	28050	40050	39704.93	6.87	0	-5395	40750	40400	40000	39650	39250	40200	39450	6148	11950	5000	30430	50	1	115858891	46054	7.56	0.54	12	0.01	5260.00	73708.00	46000	20240829	-13.59	30750	20231027	29.27	46000	-13.59	20240829	31250	27.20	20240118	46000	-13.59	20240829	31250	27.20	20240118	N	029780	5000	6147 억	7959991	N	N	13089	N	N
144	20241105	100339	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39700	-350	5	-0.87	412128150	10382	14.36	39650	39900	39550	52000	28050	40050	39696.41	6.87	0	-4867	40750	40400	40000	39650	39250	40200	39450	6148	11950	5000	30430	50	1	115858891	45996	7.55	0.54	12	0.01	5260.00	73708.00	46000	20240829	-13.70	30750	20231027	29.11	46000	-13.70	20240829	31250	27.04	20240118	46000	-13.70	20240829	31250	27.04	20240118	N	029780	5000	6147 억	7959991	N	N	13089	N	N
145	20241105	090337	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39800	-250	5	-0.62	46917850	1183	1.64	39650	39850	39600	52000	28050	40050	39660.06	6.87	0	-955	40750	40400	40000	39650	39250	40200	39450	6148	11950	5000	30430	50	1	115858891	46112	7.57	0.54	12	0.00	5260.00	73708.00	46000	20240829	-13.48	30750	20231027	29.43	46000	-13.48	20240829	31250	27.36	20240118	46000	-13.48	20240829	31250	27.36	20240118	N	029780	5000	6147 억	7959991	N	N	13089	N	N
146	20241104	160336	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40050	-150	5	-0.37	2876527500	72177	165.62	40200	40350	39600	52200	28150	40200	39853.76	6.89	0	-10383	41066	40632	40216	39782	39366	40425	39575	6148	12000	5000	30550	50	1	115858891	46401	7.61	0.54	12	0.06	5260.00	73708.00	46000	20240829	-12.93	30550	20231026	31.10	46000	-12.93	20240829	31250	28.16	20240118	46000	-12.93	20240829	31250	28.16	20240118	N	029780	5000	6147 억	7978966	N	N	13089	N	N
147	20241104	150343	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39750	-450	5	-1.12	2634204300	66096	151.67	40200	40350	39600	52200	28150	40200	39854.22	6.89	0	-12456	41066	40632	40216	39782	39366	40425	39575	6148	12000	5000	30550	50	1	115858891	46054	7.56	0.54	12	0.06	5260.00	73708.00	46000	20240829	-13.59	30550	20231026	30.11	46000	-13.59	20240829	31250	27.20	20240118	46000	-13.59	20240829	31250	27.20	20240118	N	029780	5000	6147 억	7978966	N	N	8396	N	N
148	20241104	140335	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39750	-450	5	-1.12	2017888350	50581	116.07	40200	40350	39600	52200	28150	40200	39894.20	6.89	0	-15679	41066	40632	40216	39782	39366	40425	39575	6148	12000	5000	30550	50	1	115858891	46054	7.56	0.54	12	0.04	5260.00	73708.00	46000	20240829	-13.59	30550	20231026	30.11	46000	-13.59	20240829	31250	27.20	20240118	46000	-13.59	20240829	31250	27.20	20240118	N	029780	5000	6147 억	7978966	N	N	8396	N	N
149	20241104	130302	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39900	-300	5	-0.75	1277192550	32023	73.48	40200	40350	39600	52200	28150	40200	39883.60	6.89	0	-10038	41066	40632	40216	39782	39366	40425	39575	6148	12000	5000	30550	50	1	115858891	46228	7.59	0.54	12	0.03	5260.00	73708.00	46000	20240829	-13.26	30550	20231026	30.61	46000	-13.26	20240829	31250	27.68	20240118	46000	-13.26	20240829	31250	27.68	20240118	N	029780	5000	6147 억	7978966	N	N	8396	N	N
150	20241104	120331	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39900	-300	5	-0.75	1038627300	26033	59.74	40200	40350	39600	52200	28150	40200	39896.57	6.89	0	-9399	41066	40632	40216	39782	39366	40425	39575	6148	12000	5000	30550	50	1	115858891	46228	7.59	0.54	12	0.02	5260.00	73708.00	46000	20240829	-13.26	30550	20231026	30.61	46000	-13.26	20240829	31250	27.68	20240118	46000	-13.26	20240829	31250	27.68	20240118	N	029780	5000	6147 억	7978966	N	N	8396	N	N
151	20241104	110330	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39750	-450	5	-1.12	765421300	19163	43.97	40200	40350	39700	52200	28150	40200	39942.67	6.89	0	-9119	41066	40632	40216	39782	39366	40425	39575	6148	12000	5000	30550	50	1	115858891	46054	7.56	0.54	12	0.02	5260.00	73708.00	46000	20240829	-13.59	30550	20231026	30.11	46000	-13.59	20240829	31250	27.20	20240118	46000	-13.59	20240829	31250	27.20	20240118	N	029780	5000	6147 억	7978966	N	N	8396	N	N
152	20241104	100327	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40050	-150	5	-0.37	320768050	8036	18.44	40200	40200	39800	52200	28150	40200	39916.38	6.89	0	-3023	41066	40632	40216	39782	39366	40425	39575	6148	12000	5000	30550	50	1	115858891	46401	7.61	0.54	12	0.01	5260.00	73708.00	46000	20240829	-12.93	30550	20231026	31.10	46000	-12.93	20240829	31250	28.16	20240118	46000	-12.93	20240829	31250	28.16	20240118	N	029780	5000	6147 억	7978966	N	N	8396	N	N
153	20241104	090329	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39850	-350	5	-0.87	49687300	1243	2.85	40200	40200	39850	52200	28150	40200	39973.69	6.89	0	-702	41066	40632	40216	39782	39366	40425	39575	6148	12000	5000	30550	50	1	115858891	46170	7.58	0.54	12	0.00	5260.00	73708.00	46000	20240829	-13.37	30550	20231026	30.44	46000	-13.37	20240829	31250	27.52	20240118	46000	-13.37	20240829	31250	27.52	20240118	N	029780	5000	6147 억	7978966	N	N	8396	N	N
154	20241101	160320	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40200	-200	5	-0.50	1757701100	43578	67.20	40300	40650	39800	52500	28300	40400	40334.61	6.88	0	8056	40933	40666	40133	39866	39333	40800	40000	6148	12100	5000	30700	50	1	115858891	46575	7.64	0.55	12	0.04	5260.00	73708.00	46000	20240829	-12.61	30550	20231026	31.59	46000	-12.61	20240829	31250	28.64	20240118	46000	-12.61	20240829	31150	29.05	20231101	N	029780	5000	6147 억	7975827	N	N	8396	N	N
155	20241101	150329	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40200	-200	5	-0.50	1649571750	40891	63.06	40300	40650	39800	52500	28300	40400	40340.70	6.88	0	7533	40933	40666	40133	39866	39333	40800	40000	6148	12100	5000	30700	50	1	115858891	46575	7.64	0.55	12	0.04	5260.00	73708.00	46000	20240829	-12.61	30550	20231026	31.59	46000	-12.61	20240829	31250	28.64	20240118	46000	-12.61	20240829	31150	29.05	20231101	N	029780	5000	6147 억	7975827	N	N	3162	N	N
156	20241101	140323	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40350	-50	5	-0.12	1376036900	34112	52.60	40300	40650	39800	52500	28300	40400	40338.79	6.88	0	6052	40933	40666	40133	39866	39333	40800	40000	6148	12100	5000	30700	50	1	115858891	46749	7.67	0.55	12	0.03	5260.00	73708.00	46000	20240829	-12.28	30550	20231026	32.08	46000	-12.28	20240829	31250	29.12	20240118	46000	-12.28	20240829	31150	29.53	20231101	N	029780	5000	6147 억	7975827	N	N	3162	N	N
157	20241101	130352	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40450	50	2	0.12	1128039700	27976	43.14	40300	40650	39800	52500	28300	40400	40321.69	6.88	0	4962	40933	40666	40133	39866	39333	40800	40000	6148	12100	5000	30700	50	1	115858891	46865	7.69	0.55	12	0.02	5260.00	73708.00	46000	20240829	-12.07	30550	20231026	32.41	46000	-12.07	20240829	31250	29.44	20240118	46000	-12.07	20240829	31150	29.86	20231101	N	029780	5000	6147 억	7975827	N	N	3162	N	N
158	20241101	120353	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40600	200	2	0.50	819772050	20366	31.41	40300	40600	39800	52500	28300	40400	40251.99	6.88	0	3621	40933	40666	40133	39866	39333	40800	40000	6148	12100	5000	30700	50	1	115858891	47039	7.72	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.74	30550	20231026	32.90	46000	-11.74	20240829	31250	29.92	20240118	46000	-11.74	20240829	31150	30.34	20231101	N	029780	5000	6147 억	7975827	N	N	3162	N	N
159	20241101	110351	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40450	50	2	0.12	546092750	13608	20.99	40300	40450	39800	52500	28300	40400	40130.27	6.88	0	2186	40933	40666	40133	39866	39333	40800	40000	6148	12100	5000	30700	50	1	115858891	46865	7.69	0.55	12	0.01	5260.00	73708.00	46000	20240829	-12.07	30550	20231026	32.41	46000	-12.07	20240829	31250	29.44	20240118	46000	-12.07	20240829	31150	29.86	20231101	N	029780	5000	6147 억	7975827	N	N	3162	N	N
160	20241101	100351	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39950	-450	5	-1.11	288698850	7209	11.12	40300	40300	39800	52500	28300	40400	40047.00	6.88	0	-579	40933	40666	40133	39866	39333	40800	40000	6148	12100	5000	30700	50	1	115858891	46286	7.60	0.54	12	0.01	5260.00	73708.00	46000	20240829	-13.15	30550	20231026	30.77	46000	-13.15	20240829	31250	27.84	20240118	46000	-13.15	20240829	31150	28.25	20231101	N	029780	5000	6147 억	7975827	N	N	3162	N	N
161	20241101	090351	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40100	-300	5	-0.74	44332550	1106	1.71	40300	40300	39800	52500	28300	40400	40083.68	6.88	0	74	40933	40666	40133	39866	39333	40800	40000	6148	12100	5000	30700	50	1	115858891	46459	7.62	0.54	12	0.00	5260.00	73708.00	46000	20240829	-12.83	30550	20231026	31.26	46000	-12.83	20240829	31250	28.32	20240118	46000	-12.83	20240829	31150	28.73	20231101	N	029780	5000	6147 억	7975827	N	N	3162	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History