KissMeData/323410/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

82 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161223	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26200	200	2	0.77	20073142650	771416	106.62	26000	26200	25600	33800	18200	26000	26020.55	15.53	0	128315	26566	26282	26066	25782	25566	26175	25675	23840	7800	5000	19240	50	1	476807137	124923	47.38	2.19	12	0.16	553.00	11988.00	30500	20230802	-14.10	17970	20231031	45.80	30500	-14.10	20230802	17970	45.80	20231031	30500	-14.10	20230802	17970	45.80	20231031	0.28	N	323410	5000	23840 억	74062119	N	N	642	N	N
3	20231130	151221	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26150	150	2	0.58	12611701350	486579	67.25	26000	26150	25600	33800	18200	26000	25919.12	15.53	0	79854	26566	26282	26066	25782	25566	26175	25675	23840	7800	5000	19240	50	1	476807137	124685	47.29	2.18	12	0.10	553.00	11988.00	30500	20230802	-14.26	17970	20231031	45.52	30500	-14.26	20230802	17970	45.52	20231031	30500	-14.26	20230802	17970	45.52	20231031	0.28	N	323410	5000	23840 억	74062119	N	N	2616	N	N
4	20231130	141218	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26000	0	3	0.00	9551818000	369176	51.03	26000	26150	25600	33800	18200	26000	25873.33	15.53	0	49800	26566	26282	26066	25782	25566	26175	25675	23840	7800	5000	19240	50	1	476807137	123970	47.02	2.17	12	0.08	553.00	11988.00	30500	20230802	-14.75	17970	20231031	44.69	30500	-14.75	20230802	17970	44.69	20231031	30500	-14.75	20230802	17970	44.69	20231031	0.28	N	323410	5000	23840 억	74062119	N	N	2616	N	N
5	20231130	131216	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25950	-50	5	-0.19	7558363750	292612	40.44	26000	26050	25600	33800	18200	26000	25830.64	15.53	0	27385	26566	26282	26066	25782	25566	26175	25675	23840	7800	5000	19240	50	1	476807137	123731	46.93	2.16	12	0.06	553.00	11988.00	30500	20230802	-14.92	17970	20231031	44.41	30500	-14.92	20230802	17970	44.41	20231031	30500	-14.92	20230802	17970	44.41	20231031	0.28	N	323410	5000	23840 억	74062119	N	N	2616	N	N
6	20231130	121232	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25900	-100	5	-0.38	5807211150	225055	31.11	26000	26050	25600	33800	18200	26000	25803.48	15.53	0	-571	26566	26282	26066	25782	25566	26175	25675	23840	7800	5000	19240	50	1	476807137	123493	46.84	2.16	12	0.05	553.00	11988.00	30500	20230802	-15.08	17970	20231031	44.13	30500	-15.08	20230802	17970	44.13	20231031	30500	-15.08	20230802	17970	44.13	20231031	0.28	N	323410	5000	23840 억	74062119	N	N	2616	N	N
7	20231130	111225	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25850	-150	5	-0.58	4838622050	187599	25.93	26000	26050	25600	33800	18200	26000	25792.31	15.53	0	616	26566	26282	26066	25782	25566	26175	25675	23840	7800	5000	19240	50	1	476807137	123255	46.75	2.16	12	0.04	553.00	11988.00	30500	20230802	-15.25	17970	20231031	43.85	30500	-15.25	20230802	17970	43.85	20231031	30500	-15.25	20230802	17970	43.85	20231031	0.28	N	323410	5000	23840 억	74062119	N	N	2616	N	N
8	20231130	101218	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25800	-200	5	-0.77	3780260450	146675	20.27	26000	26050	25600	33800	18200	26000	25772.96	15.53	0	-1499	26566	26282	26066	25782	25566	26175	25675	23840	7800	5000	19240	50	1	476807137	123016	46.65	2.15	12	0.03	553.00	11988.00	30500	20230802	-15.41	17970	20231031	43.57	30500	-15.41	20230802	17970	43.57	20231031	30500	-15.41	20230802	17970	43.57	20231031	0.28	N	323410	5000	23840 억	74062119	N	N	2616	N	N
9	20231130	091218	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25650	-350	5	-1.35	1426340050	55250	7.64	26000	26050	25600	33800	18200	26000	25815.94	15.53	0	-15313	26566	26282	26066	25782	25566	26175	25675	23840	7800	5000	19240	50	1	476807137	122301	46.38	2.14	12	0.01	553.00	11988.00	30500	20230802	-15.90	17970	20231031	42.74	30500	-15.90	20230802	17970	42.74	20231031	30500	-15.90	20230802	17970	42.74	20231031	0.28	N	323410	5000	23840 억	74062119	N	N	2616	N	N
10	20231129	161212	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26000	-300	5	-1.14	18785666300	719665	57.24	26300	26350	25850	34150	18450	26300	26103.67	15.55	0	52153	27100	26700	25900	25500	24700	26900	25700	23840	7850	5000	19460	50	1	476807137	123970	47.02	2.17	12	0.15	553.00	11988.00	30500	20230802	-14.75	17970	20231031	44.69	30500	-14.75	20230802	17970	44.69	20231031	30500	-14.75	20230802	17970	44.69	20231031	0.28	N	323410	5000	23840 억	74133399	N	N	2616	N	N
11	20231129	151224	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26000	-300	5	-1.14	17738384800	679389	54.04	26300	26350	25850	34150	18450	26300	26109.29	15.55	0	46256	27100	26700	25900	25500	24700	26900	25700	23840	7850	5000	19460	50	1	476807137	123970	47.02	2.17	12	0.14	553.00	11988.00	30500	20230802	-14.75	17970	20231031	44.69	30500	-14.75	20230802	17970	44.69	20231031	30500	-14.75	20230802	17970	44.69	20231031	0.28	N	323410	5000	23840 억	74133399	N	N	85	N	N
12	20231129	141216	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26050	-250	5	-0.95	15648974800	599128	47.65	26300	26350	25850	34150	18450	26300	26119.55	15.55	0	37919	27100	26700	25900	25500	24700	26900	25700	23840	7850	5000	19460	50	1	476807137	124208	47.11	2.17	12	0.13	553.00	11988.00	30500	20230802	-14.59	17970	20231031	44.96	30500	-14.59	20230802	17970	44.96	20231031	30500	-14.59	20230802	17970	44.96	20231031	0.28	N	323410	5000	23840 억	74133399	N	N	85	N	N
13	20231129	131217	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26150	-150	5	-0.57	12905799700	493985	39.29	26300	26350	25850	34150	18450	26300	26125.86	15.55	0	38009	27100	26700	25900	25500	24700	26900	25700	23840	7850	5000	19460	50	1	476807137	124685	47.29	2.18	12	0.10	553.00	11988.00	30500	20230802	-14.26	17970	20231031	45.52	30500	-14.26	20230802	17970	45.52	20231031	30500	-14.26	20230802	17970	45.52	20231031	0.28	N	323410	5000	23840 억	74133399	N	N	85	N	N
14	20231129	121219	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26250	-50	5	-0.19	11720482050	448707	35.69	26300	26350	25850	34150	18450	26300	26120.53	15.55	0	36203	27100	26700	25900	25500	24700	26900	25700	23840	7850	5000	19460	50	1	476807137	125162	47.47	2.19	12	0.09	553.00	11988.00	30500	20230802	-13.93	17970	20231031	46.08	30500	-13.93	20230802	17970	46.08	20231031	30500	-13.93	20230802	17970	46.08	20231031	0.28	N	323410	5000	23840 억	74133399	N	N	85	N	N
15	20231129	111219	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26200	-100	5	-0.38	10047128800	384991	30.62	26300	26350	25850	34150	18450	26300	26097.00	15.55	0	28566	27100	26700	25900	25500	24700	26900	25700	23840	7850	5000	19460	50	1	476807137	124923	47.38	2.19	12	0.08	553.00	11988.00	30500	20230802	-14.10	17970	20231031	45.80	30500	-14.10	20230802	17970	45.80	20231031	30500	-14.10	20230802	17970	45.80	20231031	0.28	N	323410	5000	23840 억	74133399	N	N	85	N	N
16	20231129	101217	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26300	0	3	0.00	7732330000	296557	23.59	26300	26350	25850	34150	18450	26300	26073.60	15.55	0	28316	27100	26700	25900	25500	24700	26900	25700	23840	7850	5000	19460	50	1	476807137	125400	47.56	2.19	12	0.06	553.00	11988.00	30500	20230802	-13.77	17970	20231031	46.36	30500	-13.77	20230802	17970	46.36	20231031	30500	-13.77	20230802	17970	46.36	20231031	0.28	N	323410	5000	23840 억	74133399	N	N	85	N	N
17	20231129	091211	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26100	-200	5	-0.76	2385343800	91416	7.27	26300	26350	25850	34150	18450	26300	26093.06	15.55	0	-15622	27100	26700	25900	25500	24700	26900	25700	23840	7850	5000	19460	50	1	476807137	124447	47.20	2.18	12	0.02	553.00	11988.00	30500	20230802	-14.43	17970	20231031	45.24	30500	-14.43	20230802	17970	45.24	20231031	30500	-14.43	20230802	17970	45.24	20231031	0.28	N	323410	5000	23840 억	74133399	N	N	85	N	N
18	20231128	161211	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26300	1050	2	4.16	32280905850	1250240	216.59	25400	26300	25100	32800	17700	25250	25817.22	15.50	0	298407	25883	25566	25333	25016	24783	25450	24900	23840	7550	5000	18680	50	1	476807137	125400	47.56	2.19	12	0.26	553.00	11988.00	30500	20230802	-13.77	17970	20231031	46.36	30500	-13.77	20230802	17970	46.36	20231031	30500	-13.77	20230802	17970	46.36	20231031	0.28	N	323410	5000	23840 억	73903707	N	N	85	N	N
19	20231128	151049	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26200	950	2	3.76	29288123200	1136368	196.87	25400	26300	25100	32800	17700	25250	25773.46	15.50	0	273767	25883	25566	25333	25016	24783	25450	24900	23840	7550	5000	18680	50	1	476807137	124923	47.38	2.19	12	0.24	553.00	11988.00	30500	20230802	-14.10	17970	20231031	45.80	30500	-14.10	20230802	17970	45.80	20231031	30500	-14.10	20230802	17970	45.80	20231031	0.28	N	323410	5000	23840 억	73903707	N	N	2763	N	N
20	20231128	141210	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26100	850	2	3.37	22067059300	860441	149.06	25400	26200	25100	32800	17700	25250	25646.23	15.50	0	228695	25883	25566	25333	25016	24783	25450	24900	23840	7550	5000	18680	50	1	476807137	124447	47.20	2.18	12	0.18	553.00	11988.00	30500	20230802	-14.43	17970	20231031	45.24	30500	-14.43	20230802	17970	45.24	20231031	30500	-14.43	20230802	17970	45.24	20231031	0.28	N	323410	5000	23840 억	73903707	N	N	2763	N	N
21	20231128	131203	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25800	550	2	2.18	15447920800	605896	104.97	25400	25850	25100	32800	17700	25250	25496.00	15.50	0	164858	25883	25566	25333	25016	24783	25450	24900	23840	7550	5000	18680	50	1	476807137	123016	46.65	2.15	12	0.13	553.00	11988.00	30500	20230802	-15.41	17970	20231031	43.57	30500	-15.41	20230802	17970	43.57	20231031	30500	-15.41	20230802	17970	43.57	20231031	0.28	N	323410	5000	23840 억	73903707	N	N	2763	N	N
22	20231128	121210	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25800	550	2	2.18	12730500750	500506	86.71	25400	25800	25100	32800	17700	25250	25435.27	15.50	0	141509	25883	25566	25333	25016	24783	25450	24900	23840	7550	5000	18680	50	1	476807137	123016	46.65	2.15	12	0.10	553.00	11988.00	30500	20230802	-15.41	17970	20231031	43.57	30500	-15.41	20230802	17970	43.57	20231031	30500	-15.41	20230802	17970	43.57	20231031	0.28	N	323410	5000	23840 억	73903707	N	N	2763	N	N
23	20231128	111211	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25600	350	2	1.39	9121738400	359966	62.36	25400	25700	25100	32800	17700	25250	25340.56	15.50	0	100575	25883	25566	25333	25016	24783	25450	24900	23840	7550	5000	18680	50	1	476807137	122063	46.29	2.14	12	0.08	553.00	11988.00	30500	20230802	-16.07	17970	20231031	42.46	30500	-16.07	20230802	17970	42.46	20231031	30500	-16.07	20230802	17970	42.46	20231031	0.28	N	323410	5000	23840 억	73903707	N	N	2763	N	N
24	20231128	101205	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25350	100	2	0.40	5333295850	211185	36.59	25400	25450	25100	32800	17700	25250	25254.14	15.50	0	42667	25883	25566	25333	25016	24783	25450	24900	23840	7550	5000	18680	50	1	476807137	120871	45.84	2.11	12	0.04	553.00	11988.00	30500	20230802	-16.89	17970	20231031	41.07	30500	-16.89	20230802	17970	41.07	20231031	30500	-16.89	20230802	17970	41.07	20231031	0.28	N	323410	5000	23840 억	73903707	N	N	2763	N	N
25	20231128	091206	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25400	150	2	0.59	1528788950	60327	10.45	25400	25400	25200	32800	17700	25250	25341.74	15.50	0	9234	25883	25566	25333	25016	24783	25450	24900	23840	7550	5000	18680	50	1	476807137	121109	45.93	2.12	12	0.01	553.00	11988.00	30500	20230802	-16.72	17970	20231031	41.35	30500	-16.72	20230802	17970	41.35	20231031	30500	-16.72	20230802	17970	41.35	20231031	0.28	N	323410	5000	23840 억	73903707	N	N	2763	N	N
26	20231127	161157	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25250	-300	5	-1.17	14501106600	572561	88.26	25350	25650	25100	33200	17900	25550	25326.99	15.51	43437	88646	26450	26000	25650	25200	24850	25825	25025	23840	7650	5000	18900	50	1	476807137	120394	45.66	2.11	12	0.12	553.00	11988.00	30500	20230802	-17.21	17970	20231031	40.51	30500	-17.21	20230802	17970	40.51	20231031	30500	-17.21	20230802	17970	40.51	20231031	0.27	N	323410	5000	23840 억	73958746	N	N	2763	N	N
27	20231127	151210	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25300	-250	5	-0.98	12581910150	496561	76.54	25350	25650	25100	33200	17900	25550	25337.96	15.51	43437	59491	26450	26000	25650	25200	24850	25825	25025	23840	7650	5000	18900	50	1	476807137	120632	45.75	2.11	12	0.10	553.00	11988.00	30500	20230802	-17.05	17970	20231031	40.79	30500	-17.05	20230802	17970	40.79	20231031	30500	-17.05	20230802	17970	40.79	20231031	0.27	N	323410	5000	23840 억	73958746	N	N	463	N	N
28	20231127	141207	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25300	-250	5	-0.98	11171114400	440762	67.94	25350	25650	25100	33200	17900	25550	25344.85	15.51	43437	50862	26450	26000	25650	25200	24850	25825	25025	23840	7650	5000	18900	50	1	476807137	120632	45.75	2.11	12	0.09	553.00	11988.00	30500	20230802	-17.05	17970	20231031	40.79	30500	-17.05	20230802	17970	40.79	20231031	30500	-17.05	20230802	17970	40.79	20231031	0.27	N	323410	5000	23840 억	73958746	N	N	463	N	N
29	20231127	131210	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25200	-350	5	-1.37	10006606900	394658	60.83	25350	25650	25100	33200	17900	25550	25354.98	15.51	43437	39529	26450	26000	25650	25200	24850	25825	25025	23840	7650	5000	18900	50	1	476807137	120155	45.57	2.10	12	0.08	553.00	11988.00	30500	20230802	-17.38	17970	20231031	40.23	30500	-17.38	20230802	17970	40.23	20231031	30500	-17.38	20230802	17970	40.23	20231031	0.27	N	323410	5000	23840 억	73958746	N	N	463	N	N
30	20231127	121216	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25350	-200	5	-0.78	7656797950	301360	46.45	25350	25650	25150	33200	17900	25550	25407.33	15.51	43437	27242	26450	26000	25650	25200	24850	25825	25025	23840	7650	5000	18900	50	1	476807137	120871	45.84	2.11	12	0.06	553.00	11988.00	30500	20230802	-16.89	17970	20231031	41.07	30500	-16.89	20230802	17970	41.07	20231031	30500	-16.89	20230802	17970	41.07	20231031	0.27	N	323410	5000	23840 억	73958746	N	N	463	N	N
31	20231127	111156	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25350	-200	5	-0.78	6535086350	257100	39.63	25350	25650	25150	33200	17900	25550	25418.30	15.51	43437	17085	26450	26000	25650	25200	24850	25825	25025	23840	7650	5000	18900	50	1	476807137	120871	45.84	2.11	12	0.05	553.00	11988.00	30500	20230802	-16.89	17970	20231031	41.07	30500	-16.89	20230802	17970	41.07	20231031	30500	-16.89	20230802	17970	41.07	20231031	0.27	N	323410	5000	23840 억	73958746	N	N	463	N	N
32	20231127	101153	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25400	-150	5	-0.59	4591330300	180905	27.88	25350	25650	25150	33200	17900	25550	25379.48	15.51	43437	8338	26450	26000	25650	25200	24850	25825	25025	23840	7650	5000	18900	50	1	476807137	121109	45.93	2.12	12	0.04	553.00	11988.00	30500	20230802	-16.72	17970	20231031	41.35	30500	-16.72	20230802	17970	41.35	20231031	30500	-16.72	20230802	17970	41.35	20231031	0.27	N	323410	5000	23840 억	73958746	N	N	463	N	N
33	20231127	091157	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25550	0	3	0.00	1027548700	40365	6.22	25350	25650	25350	33200	17900	25550	25455.67	15.51	43437	3293	26450	26000	25650	25200	24850	25825	25025	23840	7650	5000	18900	50	1	476807137	121824	46.20	2.13	12	0.01	553.00	11988.00	30500	20230802	-16.23	17970	20231031	42.18	30500	-16.23	20230802	17970	42.18	20231031	30500	-16.23	20230802	17970	42.18	20231031	0.27	N	323410	5000	23840 억	73958746	N	N	463	N	N
34	20231124	161150	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25550	-450	5	-1.73	16337552150	638743	53.41	25800	26100	25300	33800	18200	26000	25577.35	15.51	-1047	-20855	26700	26350	25850	25500	25000	26100	25250	23840	7800	5000	19240	50	1	476807137	121824	46.20	2.13	12	0.13	553.00	11988.00	30500	20230802	-16.23	17970	20231031	42.18	30500	-16.23	20230802	17970	42.18	20231031	30500	-16.23	20230802	17970	42.18	20231031	0.27	N	323410	5000	23840 억	73946119	N	N	463	N	N
35	20231124	151158	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25500	-500	5	-1.92	14566649300	569375	47.61	25800	26100	25300	33800	18200	26000	25583.03	15.51	-1047	-22701	26700	26350	25850	25500	25000	26100	25250	23840	7800	5000	19240	50	1	476807137	121586	46.11	2.13	12	0.12	553.00	11988.00	30500	20230802	-16.39	17970	20231031	41.90	30500	-16.39	20230802	17970	41.90	20231031	30500	-16.39	20230802	17970	41.90	20231031	0.27	N	323410	5000	23840 억	73946119	N	N	2112	N	N
36	20231124	141155	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25350	-650	5	-2.50	12972329250	506704	42.37	25800	26100	25300	33800	18200	26000	25600.81	15.51	-1047	-28221	26700	26350	25850	25500	25000	26100	25250	23840	7800	5000	19240	50	1	476807137	120871	45.84	2.11	12	0.11	553.00	11988.00	30500	20230802	-16.89	17970	20231031	41.07	30500	-16.89	20230802	17970	41.07	20231031	30500	-16.89	20230802	17970	41.07	20231031	0.27	N	323410	5000	23840 억	73946119	N	N	2112	N	N
37	20231124	131152	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25450	-550	5	-2.12	11797479150	460431	38.50	25800	26100	25300	33800	18200	26000	25622.08	15.51	-1047	-35290	26700	26350	25850	25500	25000	26100	25250	23840	7800	5000	19240	50	1	476807137	121347	46.02	2.12	12	0.10	553.00	11988.00	30500	20230802	-16.56	17970	20231031	41.62	30500	-16.56	20230802	17970	41.62	20231031	30500	-16.56	20230802	17970	41.62	20231031	0.27	N	323410	5000	23840 억	73946119	N	N	2112	N	N
38	20231124	121200	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25600	-400	5	-1.54	8603345850	334932	28.01	25800	26100	25500	33800	18200	26000	25686.15	15.51	-1047	-11914	26700	26350	25850	25500	25000	26100	25250	23840	7800	5000	19240	50	1	476807137	122063	46.29	2.14	12	0.07	553.00	11988.00	30500	20230802	-16.07	17970	20231031	42.46	30500	-16.07	20230802	17970	42.46	20231031	30500	-16.07	20230802	17970	42.46	20231031	0.27	N	323410	5000	23840 억	73946119	N	N	2112	N	N
39	20231124	111156	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25550	-450	5	-1.73	7908811150	307765	25.74	25800	26100	25500	33800	18200	26000	25696.83	15.51	-1047	-14335	26700	26350	25850	25500	25000	26100	25250	23840	7800	5000	19240	50	1	476807137	121824	46.20	2.13	12	0.06	553.00	11988.00	30500	20230802	-16.23	17970	20231031	42.18	30500	-16.23	20230802	17970	42.18	20231031	30500	-16.23	20230802	17970	42.18	20231031	0.27	N	323410	5000	23840 억	73946119	N	N	2112	N	N
40	20231124	101158	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25600	-400	5	-1.54	6360325650	247230	20.67	25800	26100	25500	33800	18200	26000	25725.52	15.51	-1047	-4115	26700	26350	25850	25500	25000	26100	25250	23840	7800	5000	19240	50	1	476807137	122063	46.29	2.14	12	0.05	553.00	11988.00	30500	20230802	-16.07	17970	20231031	42.46	30500	-16.07	20230802	17970	42.46	20231031	30500	-16.07	20230802	17970	42.46	20231031	0.27	N	323410	5000	23840 억	73946119	N	N	2112	N	N
41	20231124	091151	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25700	-300	5	-1.15	2228889300	86074	7.20	25800	26100	25600	33800	18200	26000	25894.12	15.51	-1047	2759	26700	26350	25850	25500	25000	26100	25250	23840	7800	5000	19240	50	1	476807137	122539	46.47	2.14	12	0.02	553.00	11988.00	30500	20230802	-15.74	17970	20231031	43.02	30500	-15.74	20230802	17970	43.02	20231031	30500	-15.74	20230802	17970	43.02	20231031	0.27	N	323410	5000	23840 억	73946119	N	N	2112	N	N
42	20231123	161135	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26000	0	3	0.00	30702416600	1185501	74.12	26050	26200	25350	33800	18200	26000	25897.83	15.51	0	177490	27000	26500	25900	25400	24800	26750	25650	23840	7800	5000	19240	50	1	476807137	123970	47.02	2.17	12	0.25	553.00	11988.00	30500	20230802	-14.75	17970	20231031	44.69	30500	-14.75	20230802	17970	44.69	20231031	30500	-14.75	20230802	17970	44.69	20231031	0.27	N	323410	5000	23840 억	73940402	N	N	2112	N	N
43	20231123	151216	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25950	-50	5	-0.19	28095789600	1085251	67.85	26050	26200	25350	33800	18200	26000	25888.73	15.51	0	165044	27000	26500	25900	25400	24800	26750	25650	23840	7800	5000	19240	50	1	476807137	123731	46.93	2.16	12	0.23	553.00	11988.00	30500	20230802	-14.92	17970	20231031	44.41	30500	-14.92	20230802	17970	44.41	20231031	30500	-14.92	20230802	17970	44.41	20231031	0.27	N	323410	5000	23840 억	73940402	N	N	774	N	N
44	20231123	141217	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26000	0	3	0.00	20804182650	805381	50.36	26050	26100	25350	33800	18200	26000	25831.43	15.51	0	150827	27000	26500	25900	25400	24800	26750	25650	23840	7800	5000	19240	50	1	476807137	123970	47.02	2.17	12	0.17	553.00	11988.00	30500	20230802	-14.75	17970	20231031	44.69	30500	-14.75	20230802	17970	44.69	20231031	30500	-14.75	20230802	17970	44.69	20231031	0.27	N	323410	5000	23840 억	73940402	N	N	774	N	N
45	20231123	131214	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25950	-50	5	-0.19	17444860400	676019	42.27	26050	26100	25350	33800	18200	26000	25805.22	15.51	0	111117	27000	26500	25900	25400	24800	26750	25650	23840	7800	5000	19240	50	1	476807137	123731	46.93	2.16	12	0.14	553.00	11988.00	30500	20230802	-14.92	17970	20231031	44.41	30500	-14.92	20230802	17970	44.41	20231031	30500	-14.92	20230802	17970	44.41	20231031	0.27	N	323410	5000	23840 억	73940402	N	N	774	N	N
46	20231123	121154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25850	-150	5	-0.58	15234750250	590742	36.94	26050	26100	25350	33800	18200	26000	25789.10	15.51	0	78637	27000	26500	25900	25400	24800	26750	25650	23840	7800	5000	19240	50	1	476807137	123255	46.75	2.16	12	0.12	553.00	11988.00	30500	20230802	-15.25	17970	20231031	43.85	30500	-15.25	20230802	17970	43.85	20231031	30500	-15.25	20230802	17970	43.85	20231031	0.27	N	323410	5000	23840 억	73940402	N	N	774	N	N
47	20231123	111226	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25950	-50	5	-0.19	12678628900	492226	30.78	26050	26100	25350	33800	18200	26000	25757.63	15.51	0	53866	27000	26500	25900	25400	24800	26750	25650	23840	7800	5000	19240	50	1	476807137	123731	46.93	2.16	12	0.10	553.00	11988.00	30500	20230802	-14.92	17970	20231031	44.41	30500	-14.92	20230802	17970	44.41	20231031	30500	-14.92	20230802	17970	44.41	20231031	0.27	N	323410	5000	23840 억	73940402	N	N	774	N	N
48	20231123	101159	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25800	-200	5	-0.77	9264713500	360698	22.55	26050	26100	25350	33800	18200	26000	25685.33	15.51	0	26864	27000	26500	25900	25400	24800	26750	25650	23840	7800	5000	19240	50	1	476807137	123016	46.65	2.15	12	0.08	553.00	11988.00	30500	20230802	-15.41	17970	20231031	43.57	30500	-15.41	20230802	17970	43.57	20231031	30500	-15.41	20230802	17970	43.57	20231031	0.27	N	323410	5000	23840 억	73940402	N	N	774	N	N
49	20231123	091153	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25650	-350	5	-1.35	2943188300	113956	7.12	26050	26100	25550	33800	18200	26000	25827.08	15.51	0	-5632	27000	26500	25900	25400	24800	26750	25650	23840	7800	5000	19240	50	1	476807137	122301	46.38	2.14	12	0.02	553.00	11988.00	30500	20230802	-15.90	17970	20231031	42.74	30500	-15.90	20230802	17970	42.74	20231031	30500	-15.90	20230802	17970	42.74	20231031	0.27	N	323410	5000	23840 억	73940402	N	N	774	N	N
50	20231122	161110	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26000	0	3	0.00	41128952850	1589701	24.26	25750	26400	25300	33800	18200	26000	25871.77	15.55	0	27576	28300	27150	25600	24450	22900	27725	25025	23840	7800	5000	19240	50	1	476807137	123970	47.02	2.17	12	0.33	553.00	11988.00	30500	20230802	-14.75	17970	20231031	44.69	30500	-14.75	20230802	17970	44.69	20231031	30500	-14.75	20230802	17970	44.69	20231031	0.27	N	323410	5000	23840 억	74132618	N	N	774	N	N
51	20231122	151135	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26150	150	2	0.58	38855485650	1502369	22.93	25750	26400	25300	33800	18200	26000	25862.58	15.55	0	24609	28300	27150	25600	24450	22900	27725	25025	23840	7800	5000	19240	50	1	476807137	124685	47.29	2.18	12	0.32	553.00	11988.00	30500	20230802	-14.26	17970	20231031	45.52	30500	-14.26	20230802	17970	45.52	20231031	30500	-14.26	20230802	17970	45.52	20231031	0.27	N	323410	5000	23840 억	74132618	N	N	3898	N	N
52	20231122	141125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26100	100	2	0.38	33056034700	1280787	19.55	25750	26400	25300	33800	18200	26000	25808.79	15.55	0	38084	28300	27150	25600	24450	22900	27725	25025	23840	7800	5000	19240	50	1	476807137	124447	47.20	2.18	12	0.27	553.00	11988.00	30500	20230802	-14.43	17970	20231031	45.24	30500	-14.43	20230802	17970	45.24	20231031	30500	-14.43	20230802	17970	45.24	20231031	0.27	N	323410	5000	23840 억	74132618	N	N	3898	N	N
53	20231122	131203	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26000	0	3	0.00	23884524550	930500	14.20	25750	26050	25300	33800	18200	26000	25667.60	15.55	0	61818	28300	27150	25600	24450	22900	27725	25025	23840	7800	5000	19240	50	1	476807137	123970	47.02	2.17	12	0.20	553.00	11988.00	30500	20230802	-14.75	17970	20231031	44.69	30500	-14.75	20230802	17970	44.69	20231031	30500	-14.75	20230802	17970	44.69	20231031	0.27	N	323410	5000	23840 억	74132618	N	N	3898	N	N
54	20231122	121209	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25850	-150	5	-0.58	19864003900	775719	11.84	25750	26000	25300	33800	18200	26000	25605.95	15.55	0	74405	28300	27150	25600	24450	22900	27725	25025	23840	7800	5000	19240	50	1	476807137	123255	46.75	2.16	12	0.16	553.00	11988.00	30500	20230802	-15.25	17970	20231031	43.85	30500	-15.25	20230802	17970	43.85	20231031	30500	-15.25	20230802	17970	43.85	20231031	0.27	N	323410	5000	23840 억	74132618	N	N	3898	N	N
55	20231122	111301	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25750	-250	5	-0.96	17366632800	679041	10.36	25750	26000	25300	33800	18200	26000	25573.67	15.55	0	69017	28300	27150	25600	24450	22900	27725	25025	23840	7800	5000	19240	50	1	476807137	122778	46.56	2.15	12	0.14	553.00	11988.00	30500	20230802	-15.57	17970	20231031	43.29	30500	-15.57	20230802	17970	43.29	20231031	30500	-15.57	20230802	17970	43.29	20231031	0.27	N	323410	5000	23840 억	74132618	N	N	3898	N	N
56	20231122	101222	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25500	-500	5	-1.92	12926297500	505907	7.72	25750	26000	25300	33800	18200	26000	25548.52	15.55	0	54888	28300	27150	25600	24450	22900	27725	25025	23840	7800	5000	19240	50	1	476807137	121586	46.11	2.13	12	0.11	553.00	11988.00	30500	20230802	-16.39	17970	20231031	41.90	30500	-16.39	20230802	17970	41.90	20231031	30500	-16.39	20230802	17970	41.90	20231031	0.27	N	323410	5000	23840 억	74132618	N	N	3898	N	N
57	20231122	091130	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25550	-450	5	-1.73	6359287050	248709	3.80	25750	26000	25300	33800	18200	26000	25564.84	15.55	0	19460	28300	27150	25600	24450	22900	27725	25025	23840	7800	5000	19240	50	1	476807137	121824	46.20	2.13	12	0.05	553.00	11988.00	30500	20230802	-16.23	17970	20231031	42.18	30500	-16.23	20230802	17970	42.18	20231031	30500	-16.23	20230802	17970	42.18	20231031	0.27	N	323410	5000	23840 억	74132618	N	N	3898	N	N
58	20231121	161125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26000	2100	2	8.79	167197658550	6466492	1099.28	24100	26750	24050	31050	16750	23900	25855.87	15.37	0	1220736	24566	24232	23766	23432	22966	24400	23600	23840	7150	5000	17680	50	1	476807137	123970	47.02	2.17	12	1.36	553.00	11988.00	30500	20230802	-14.75	17970	20231031	44.69	30500	-14.75	20230802	17970	44.69	20231031	30500	-14.75	20230802	17970	44.69	20231031	0.27	N	323410	5000	23840 억	73298722	N	N	3548	N	N
59	20231121	151130	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26100	2200	2	9.21	161529337400	6248739	1062.26	24100	26750	24050	31050	16750	23900	25849.91	15.37	0	1115825	24566	24232	23766	23432	22966	24400	23600	23840	7150	5000	17680	50	1	476807137	124447	47.20	2.18	12	1.31	553.00	11988.00	30500	20230802	-14.43	17970	20231031	45.24	30500	-14.43	20230802	17970	45.24	20231031	30500	-14.43	20230802	17970	45.24	20231031	0.27	N	323410	5000	23840 억	73298722	N	N	1025	N	N
60	20231121	141113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26000	2100	2	8.79	152869571650	5916117	1005.72	24100	26750	24050	31050	16750	23900	25839.51	15.37	0	951113	24566	24232	23766	23432	22966	24400	23600	23840	7150	5000	17680	50	1	476807137	123970	47.02	2.17	12	1.24	553.00	11988.00	30500	20230802	-14.75	17970	20231031	44.69	30500	-14.75	20230802	17970	44.69	20231031	30500	-14.75	20230802	17970	44.69	20231031	0.27	N	323410	5000	23840 억	73298722	N	N	1025	N	N
61	20231121	131102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25750	1850	2	7.74	140466482950	5438235	924.48	24100	26750	24050	31050	16750	23900	25829.42	15.37	0	802499	24566	24232	23766	23432	22966	24400	23600	23840	7150	5000	17680	50	1	476807137	122778	46.56	2.15	12	1.14	553.00	11988.00	30500	20230802	-15.57	17970	20231031	43.29	30500	-15.57	20230802	17970	43.29	20231031	30500	-15.57	20230802	17970	43.29	20231031	0.27	N	323410	5000	23840 억	73298722	N	N	1025	N	N
62	20231121	121105	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25800	1900	2	7.95	127842565200	4947514	841.06	24100	26750	24050	31050	16750	23900	25839.76	15.37	0	819954	24566	24232	23766	23432	22966	24400	23600	23840	7150	5000	17680	50	1	476807137	123016	46.65	2.15	12	1.04	553.00	11988.00	30500	20230802	-15.41	17970	20231031	43.57	30500	-15.41	20230802	17970	43.57	20231031	30500	-15.41	20230802	17970	43.57	20231031	0.27	N	323410	5000	23840 억	73298722	N	N	1025	N	N
63	20231121	111058	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26100	2200	2	9.21	83897932550	3278489	557.33	24100	26150	24050	31050	16750	23900	25590.43	15.37	0	678147	24566	24232	23766	23432	22966	24400	23600	23840	7150	5000	17680	50	1	476807137	124447	47.20	2.18	12	0.69	553.00	11988.00	30500	20230802	-14.43	17970	20231031	45.24	30500	-14.43	20230802	17970	45.24	20231031	30500	-14.43	20230802	17970	45.24	20231031	0.27	N	323410	5000	23840 억	73298722	N	N	1025	N	N
64	20231121	101031	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25750	1850	2	7.74	62195126950	2441378	415.03	24100	26100	24050	31050	16750	23900	25475.42	15.37	0	381696	24566	24232	23766	23432	22966	24400	23600	23840	7150	5000	17680	50	1	476807137	122778	46.56	2.15	12	0.51	553.00	11988.00	30500	20230802	-15.57	17970	20231031	43.29	30500	-15.57	20230802	17970	43.29	20231031	30500	-15.57	20230802	17970	43.29	20231031	0.27	N	323410	5000	23840 억	73298722	N	N	1025	N	N
65	20231121	091049	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25700	1800	2	7.53	16655094550	665785	113.18	24100	25700	24050	31050	16750	23900	25015.73	15.37	0	253830	24566	24232	23766	23432	22966	24400	23600	23840	7150	5000	17680	50	1	476807137	122539	46.47	2.14	12	0.14	553.00	11988.00	30500	20230802	-15.74	17970	20231031	43.02	30500	-15.74	20230802	17970	43.02	20231031	30500	-15.74	20230802	17970	43.02	20231031	0.27	N	323410	5000	23840 억	73298722	N	N	1025	N	N
66	20231120	161054	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23900	200	2	0.84	13932187900	585280	100.60	23650	24100	23300	30800	16600	23700	23804.19	15.36	0	180899	24933	24316	23833	23216	22733	24075	22975	23838	7100	5000	17530	50	1	476767137	113947	43.22	1.99	12	0.12	553.00	11988.00	30500	20230802	-21.64	17970	20231031	33.00	30500	-21.64	20230802	17970	33.00	20231031	30500	-21.64	20230802	17970	33.00	20231031	0.26	N	323410	5000	23838 억	73253012	N	N	1025	N	N
67	20231120	151105	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24000	300	2	1.27	12792382250	537641	92.41	23650	24100	23300	30800	16600	23700	23793.57	15.36	0	162521	24933	24316	23833	23216	22733	24075	22975	23838	7100	5000	17530	50	1	476767137	114424	43.40	2.00	12	0.11	553.00	11988.00	30500	20230802	-21.31	17970	20231031	33.56	30500	-21.31	20230802	17970	33.56	20231031	30500	-21.31	20230802	17970	33.56	20231031	0.26	N	323410	5000	23838 억	73253012	N	N	1424	N	N
68	20231120	141105	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23900	200	2	0.84	10947347250	460695	79.18	23650	24100	23300	30800	16600	23700	23762.70	15.36	0	153720	24933	24316	23833	23216	22733	24075	22975	23838	7100	5000	17530	50	1	476767137	113947	43.22	1.99	12	0.10	553.00	11988.00	30500	20230802	-21.64	17970	20231031	33.00	30500	-21.64	20230802	17970	33.00	20231031	30500	-21.64	20230802	17970	33.00	20231031	0.26	N	323410	5000	23838 억	73253012	N	N	1424	N	N
69	20231120	131054	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23950	250	2	1.05	8874034850	374252	64.33	23650	24000	23300	30800	16600	23700	23711.39	15.36	0	132051	24933	24316	23833	23216	22733	24075	22975	23838	7100	5000	17530	50	1	476767137	114186	43.31	2.00	12	0.08	553.00	11988.00	30500	20230802	-21.48	17970	20231031	33.28	30500	-21.48	20230802	17970	33.28	20231031	30500	-21.48	20230802	17970	33.28	20231031	0.26	N	323410	5000	23838 억	73253012	N	N	1424	N	N
70	20231120	121102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23800	100	2	0.42	7004103600	296067	50.89	23650	23850	23300	30800	16600	23700	23657.13	15.36	0	99752	24933	24316	23833	23216	22733	24075	22975	23838	7100	5000	17530	50	1	476767137	113471	43.04	1.99	12	0.06	553.00	11988.00	30500	20230802	-21.97	17970	20231031	32.44	30500	-21.97	20230802	17970	32.44	20231031	30500	-21.97	20230802	17970	32.44	20231031	0.26	N	323410	5000	23838 억	73253012	N	N	1424	N	N
71	20231120	111054	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23800	100	2	0.42	5941865950	251414	43.21	23650	23850	23300	30800	16600	23700	23633.75	15.36	0	85781	24933	24316	23833	23216	22733	24075	22975	23838	7100	5000	17530	50	1	476767137	113471	43.04	1.99	12	0.05	553.00	11988.00	30500	20230802	-21.97	17970	20231031	32.44	30500	-21.97	20230802	17970	32.44	20231031	30500	-21.97	20230802	17970	32.44	20231031	0.26	N	323410	5000	23838 억	73253012	N	N	1424	N	N
72	20231120	101053	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23650	-50	5	-0.21	4509192200	191064	32.84	23650	23800	23300	30800	16600	23700	23600.34	15.36	0	59430	24933	24316	23833	23216	22733	24075	22975	23838	7100	5000	17530	50	1	476767137	112755	42.77	1.97	12	0.04	553.00	11988.00	30500	20230802	-22.46	17970	20231031	31.61	30500	-22.46	20230802	17970	31.61	20231031	30500	-22.46	20230802	17970	31.61	20231031	0.26	N	323410	5000	23838 억	73253012	N	N	1424	N	N
73	20231120	091104	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23600	-100	5	-0.42	693799400	29454	5.06	23650	23700	23300	30800	16600	23700	23554.51	15.36	0	9936	24933	24316	23833	23216	22733	24075	22975	23838	7100	5000	17530	50	1	476767137	112517	42.68	1.97	12	0.01	553.00	11988.00	30500	20230802	-22.62	17970	20231031	31.33	30500	-22.62	20230802	17970	31.33	20231031	30500	-22.62	20230802	17970	31.33	20231031	0.26	N	323410	5000	23838 억	73253012	N	N	1424	N	N
74	20231117	161126	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23700	-650	5	-2.67	13711751050	579027	106.15	24200	24450	23350	31650	17050	24350	23680.47	15.35	18828	48366	24750	24550	24150	23950	23550	24650	24050	23838	7300	5000	18010	50	1	476767137	112994	42.86	1.98	12	0.12	553.00	11988.00	30500	20230802	-22.30	17970	20231031	31.89	30500	-22.30	20230802	17970	31.89	20231031	30500	-22.30	20230802	17970	31.89	20231031	0.28	N	323410	5000	23838 억	73192880	N	N	1424	N	N
75	20231117	151134	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23550	-800	5	-3.29	12455273900	525959	96.42	24200	24450	23350	31650	17050	24350	23680.93	15.35	18828	36263	24750	24550	24150	23950	23550	24650	24050	23838	7300	5000	18010	50	1	476767137	112279	42.59	1.96	12	0.11	553.00	11988.00	30500	20230802	-22.79	17970	20231031	31.05	30500	-22.79	20230802	17970	31.05	20231031	30500	-22.79	20230802	17970	31.05	20231031	0.28	N	323410	5000	23838 억	73192880	N	N	3519	N	N
76	20231117	141127	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23500	-850	5	-3.49	10134275900	426990	78.28	24200	24450	23400	31650	17050	24350	23734.06	15.35	18828	-718	24750	24550	24150	23950	23550	24650	24050	23838	7300	5000	18010	50	1	476767137	112040	42.50	1.96	12	0.09	553.00	11988.00	30500	20230802	-22.95	17970	20231031	30.77	30500	-22.95	20230802	17970	30.77	20231031	30500	-22.95	20230802	17970	30.77	20231031	0.28	N	323410	5000	23838 억	73192880	N	N	3519	N	N
77	20231117	131125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23500	-850	5	-3.49	8282090150	348050	63.80	24200	24450	23500	31650	17050	24350	23795.51	15.35	18828	-23376	24750	24550	24150	23950	23550	24650	24050	23838	7300	5000	18010	50	1	476767137	112040	42.50	1.96	12	0.07	553.00	11988.00	30500	20230802	-22.95	17970	20231031	30.77	30500	-22.95	20230802	17970	30.77	20231031	30500	-22.95	20230802	17970	30.77	20231031	0.28	N	323410	5000	23838 억	73192880	N	N	3519	N	N
78	20231117	121127	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23700	-650	5	-2.67	6633044150	278174	50.99	24200	24450	23650	31650	17050	24350	23844.74	15.35	18828	-21824	24750	24550	24150	23950	23550	24650	24050	23838	7300	5000	18010	50	1	476767137	112994	42.86	1.98	12	0.06	553.00	11988.00	30500	20230802	-22.30	17970	20231031	31.89	30500	-22.30	20230802	17970	31.89	20231031	30500	-22.30	20230802	17970	31.89	20231031	0.28	N	323410	5000	23838 억	73192880	N	N	3519	N	N
79	20231117	111133	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23700	-650	5	-2.67	5731001450	240100	44.01	24200	24450	23700	31650	17050	24350	23869.00	15.35	18828	-32581	24750	24550	24150	23950	23550	24650	24050	23838	7300	5000	18010	50	1	476767137	112994	42.86	1.98	12	0.05	553.00	11988.00	30500	20230802	-22.30	17970	20231031	31.89	30500	-22.30	20230802	17970	31.89	20231031	30500	-22.30	20230802	17970	31.89	20231031	0.28	N	323410	5000	23838 억	73192880	N	N	3519	N	N
80	20231117	101130	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23850	-500	5	-2.05	4119935250	172267	31.58	24200	24450	23700	31650	17050	24350	23915.70	15.35	18828	-25903	24750	24550	24150	23950	23550	24650	24050	23838	7300	5000	18010	50	1	476767137	113709	43.13	1.99	12	0.04	553.00	11988.00	30500	20230802	-21.80	17970	20231031	32.72	30500	-21.80	20230802	17970	32.72	20231031	30500	-21.80	20230802	17970	32.72	20231031	0.28	N	323410	5000	23838 억	73192880	N	N	3519	N	N
81	20231117	091131	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24000	-350	5	-1.44	1169801700	48454	8.88	24200	24450	23950	31650	17050	24350	24142.04	15.35	18828	248	24750	24550	24150	23950	23550	24650	24050	23838	7300	5000	18010	50	1	476767137	114424	43.40	2.00	12	0.01	553.00	11988.00	30500	20230802	-21.31	17970	20231031	33.56	30500	-21.31	20230802	17970	33.56	20231031	30500	-21.31	20230802	17970	33.56	20231031	0.28	N	323410	5000	23838 억	73192880	N	N	3519	N	N
82	20231116	161127	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24250	-100	5	-0.41	11397308100	475457	34.02	24100	24300	23750	31650	17050	24350	23970.95	15.34	0	85400	24883	24616	24133	23866	23383	24750	24000	23838	7300	5000	18010	50	1	476767137	115616	43.85	2.02	12	0.10	553.00	11988.00	30500	20230802	-20.49	17970	20231031	34.95	30500	-20.49	20230802	17970	34.95	20231031	30500	-20.49	20230802	17970	34.95	20231031	0.28	N	323410	5000	23838 억	73132883	N	N	0	N	N
83	20231116	151121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24050	-300	5	-1.23	9857777050	411833	29.47	24100	24150	23750	31650	17050	24350	23935.94	15.34	0	77618	24883	24616	24133	23866	23383	24750	24000	23838	7300	5000	18010	50	1	476767137	114662	43.49	2.01	12	0.09	553.00	11988.00	30500	20230802	-21.15	17970	20231031	33.83	30500	-21.15	20230802	17970	33.83	20231031	30500	-21.15	20230802	17970	33.83	20231031	0.28	N	323410	5000	23838 억	73132883	N	N	0	N	N
84	20231116	141057	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24050	-300	5	-1.23	7988304300	334058	23.91	24100	24100	23750	31650	17050	24350	23912.40	15.34	0	48037	24883	24616	24133	23866	23383	24750	24000	23838	7300	5000	18010	50	1	476767137	114662	43.49	2.01	12	0.07	553.00	11988.00	30500	20230802	-21.15	17970	20231031	33.83	30500	-21.15	20230802	17970	33.83	20231031	30500	-21.15	20230802	17970	33.83	20231031	0.28	N	323410	5000	23838 억	73132883	N	N	0	N	N
85	20231116	131121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23950	-400	5	-1.64	6963726200	291387	20.85	24100	24100	23750	31650	17050	24350	23897.92	15.34	0	29634	24883	24616	24133	23866	23383	24750	24000	23838	7300	5000	18010	50	1	476767137	114186	43.31	2.00	12	0.06	553.00	11988.00	30500	20230802	-21.48	17970	20231031	33.28	30500	-21.48	20230802	17970	33.28	20231031	30500	-21.48	20230802	17970	33.28	20231031	0.28	N	323410	5000	23838 억	73132883	N	N	0	N	N
86	20231116	121122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23950	-400	5	-1.64	5867767700	245646	17.58	24100	24100	23750	31650	17050	24350	23886.32	15.34	0	20550	24883	24616	24133	23866	23383	24750	24000	23838	7300	5000	18010	50	1	476767137	114186	43.31	2.00	12	0.05	553.00	11988.00	30500	20230802	-21.48	17970	20231031	33.28	30500	-21.48	20230802	17970	33.28	20231031	30500	-21.48	20230802	17970	33.28	20231031	0.28	N	323410	5000	23838 억	73132883	N	N	0	N	N
87	20231116	111121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23800	-550	5	-2.26	4789293450	200488	14.35	24100	24100	23750	31650	17050	24350	23887.25	15.34	0	3783	24883	24616	24133	23866	23383	24750	24000	23838	7300	5000	18010	50	1	476767137	113471	43.04	1.99	12	0.04	553.00	11988.00	30500	20230802	-21.97	17970	20231031	32.44	30500	-21.97	20230802	17970	32.44	20231031	30500	-21.97	20230802	17970	32.44	20231031	0.28	N	323410	5000	23838 억	73132883	N	N	0	N	N
88	20231116	101121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23900	-450	5	-1.85	2252312400	94160	6.74	24100	24100	23750	31650	17050	24350	23918.20	15.34	0	4830	24883	24616	24133	23866	23383	24750	24000	23838	7300	5000	18010	50	1	476767137	113947	43.22	1.99	12	0.02	553.00	11988.00	30500	20230802	-21.64	17970	20231031	33.00	30500	-21.64	20230802	17970	33.00	20231031	30500	-21.64	20230802	17970	33.00	20231031	0.28	N	323410	5000	23838 억	73132883	N	N	0	N	N
89	20231116	091126	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24350	0	3	0.00	0	0	0.00	0	0	0	31650	17050	24350	0.00	15.34	0	0	24883	24616	24133	23866	23383	24750	24000	23838	7300	5000	18010	50	1	476767137	116093	44.03	2.03	12	0.00	553.00	11988.00	30500	20230802	-20.16	17970	20231031	35.50	30500	-20.16	20230802	17970	35.50	20231031	30500	-20.16	20230802	17970	35.50	20231031	0.28	N	323410	5000	23838 억	73132883	N	N	0	N	N
90	20231115	161003	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24350	900	2	3.84	33417052750	1386163	178.49	23950	24400	23650	30450	16450	23450	24107.22	15.24	0	617665	24150	23800	23450	23100	22750	23800	23100	23838	7000	5000	17350	50	1	476767137	116093	44.03	2.03	12	0.29	553.00	11988.00	30500	20230802	-20.16	17970	20231031	35.50	30500	-20.16	20230802	17970	35.50	20231031	30500	-20.16	20230802	17970	35.50	20231031	0.30	N	323410	5000	23838 억	72663915	N	N	279	N	N
91	20231115	151142	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24350	900	2	3.84	31005971350	1287089	165.73	23950	24400	23650	30450	16450	23450	24090.00	15.24	0	582516	24150	23800	23450	23100	22750	23800	23100	23838	7000	5000	17350	50	1	476767137	116093	44.03	2.03	12	0.27	553.00	11988.00	30500	20230802	-20.16	17970	20231031	35.50	30500	-20.16	20230802	17970	35.50	20231031	30500	-20.16	20230802	17970	35.50	20231031	0.30	N	323410	5000	23838 억	72663915	N	N	279	N	N
92	20231115	141138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24200	750	2	3.20	25460545150	1059069	136.37	23950	24300	23650	30450	16450	23450	24040.50	15.24	0	477719	24150	23800	23450	23100	22750	23800	23100	23838	7000	5000	17350	50	1	476767137	115378	43.76	2.02	12	0.22	553.00	11988.00	30500	20230802	-20.66	17970	20231031	34.67	30500	-20.66	20230802	17970	34.67	20231031	30500	-20.66	20230802	17970	34.67	20231031	0.30	N	323410	5000	23838 억	72663915	N	N	279	N	N
93	20231115	131139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24250	800	2	3.41	23119633100	962477	123.93	23950	24300	23650	30450	16450	23450	24020.98	15.24	0	433716	24150	23800	23450	23100	22750	23800	23100	23838	7000	5000	17350	50	1	476767137	115616	43.85	2.02	12	0.20	553.00	11988.00	30500	20230802	-20.49	17970	20231031	34.95	30500	-20.49	20230802	17970	34.95	20231031	30500	-20.49	20230802	17970	34.95	20231031	0.30	N	323410	5000	23838 억	72663915	N	N	279	N	N
94	20231115	121140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24250	800	2	3.41	20629210500	859534	110.68	23950	24300	23650	30450	16450	23450	24000.47	15.24	0	380955	24150	23800	23450	23100	22750	23800	23100	23838	7000	5000	17350	50	1	476767137	115616	43.85	2.02	12	0.18	553.00	11988.00	30500	20230802	-20.49	17970	20231031	34.95	30500	-20.49	20230802	17970	34.95	20231031	30500	-20.49	20230802	17970	34.95	20231031	0.30	N	323410	5000	23838 억	72663915	N	N	279	N	N
95	20231115	111153	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24000	550	2	2.35	14850062750	620477	79.89	23950	24100	23650	30450	16450	23450	23933.31	15.24	0	242802	24150	23800	23450	23100	22750	23800	23100	23838	7000	5000	17350	50	1	476767137	114424	43.40	2.00	12	0.13	553.00	11988.00	30500	20230802	-21.31	17970	20231031	33.56	30500	-21.31	20230802	17970	33.56	20231031	30500	-21.31	20230802	17970	33.56	20231031	0.30	N	323410	5000	23838 억	72663915	N	N	279	N	N
96	20231115	101144	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23900	450	2	1.92	9677898350	405011	52.15	23950	24100	23650	30450	16450	23450	23895.41	15.24	0	109412	24150	23800	23450	23100	22750	23800	23100	23838	7000	5000	17350	50	1	476767137	113947	43.22	1.99	12	0.08	553.00	11988.00	30500	20230802	-21.64	17970	20231031	33.00	30500	-21.64	20230802	17970	33.00	20231031	30500	-21.64	20230802	17970	33.00	20231031	0.30	N	323410	5000	23838 억	72663915	N	N	279	N	N
97	20231115	091133	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23850	400	2	1.71	4063140150	169641	21.84	23950	24100	23800	30450	16450	23450	23951.44	15.24	0	48732	24150	23800	23450	23100	22750	23800	23100	23838	7000	5000	17350	50	1	476767137	113709	43.13	1.99	12	0.04	553.00	11988.00	30500	20230802	-21.80	17970	20231031	32.72	30500	-21.80	20230802	17970	32.72	20231031	30500	-21.80	20230802	17970	32.72	20231031	0.30	N	323410	5000	23838 억	72663915	N	N	279	N	N
98	20231114	161116	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23450	200	2	0.86	17933245050	766936	117.52	23450	23800	23100	30200	16300	23250	23382.95	15.26	-523	141264	23716	23482	23266	23032	22816	23375	22925	23838	6950	5000	17200	50	1	476767137	111802	42.41	1.96	12	0.16	553.00	11988.00	30500	20230802	-23.11	17970	20231031	30.50	30500	-23.11	20230802	17970	30.50	20231031	30500	-23.11	20230802	17970	30.50	20231031	0.28	N	323410	5000	23838 억	72757456	N	N	279	N	N
99	20231114	151123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23350	100	2	0.43	16660865400	712616	109.20	23450	23800	23100	30200	16300	23250	23379.94	15.26	-523	131355	23716	23482	23266	23032	22816	23375	22925	23838	6950	5000	17200	50	1	476767137	111325	42.22	1.95	12	0.15	553.00	11988.00	30500	20230802	-23.44	17970	20231031	29.94	30500	-23.44	20230802	17970	29.94	20231031	30500	-23.44	20230802	17970	29.94	20231031	0.28	N	323410	5000	23838 억	72757456	N	N	382	N	N
100	20231114	141119	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23200	-50	5	-0.22	13153868250	561495	86.04	23450	23800	23200	30200	16300	23250	23426.65	15.26	-523	96063	23716	23482	23266	23032	22816	23375	22925	23838	6950	5000	17200	50	1	476767137	110610	41.95	1.94	12	0.12	553.00	11988.00	30500	20230802	-23.93	17970	20231031	29.10	30500	-23.93	20230802	17970	29.10	20231031	30500	-23.93	20230802	17970	29.10	20231031	0.28	N	323410	5000	23838 억	72757456	N	N	382	N	N
101	20231114	131121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23450	200	2	0.86	10758515800	458980	70.33	23450	23800	23200	30200	16300	23250	23440.24	15.26	-523	81023	23716	23482	23266	23032	22816	23375	22925	23838	6950	5000	17200	50	1	476767137	111802	42.41	1.96	12	0.10	553.00	11988.00	30500	20230802	-23.11	17970	20231031	30.50	30500	-23.11	20230802	17970	30.50	20231031	30500	-23.11	20230802	17970	30.50	20231031	0.28	N	323410	5000	23838 억	72757456	N	N	382	N	N
102	20231114	121124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23350	100	2	0.43	9417432550	401560	61.53	23450	23800	23200	30200	16300	23250	23452.34	15.26	-523	65377	23716	23482	23266	23032	22816	23375	22925	23838	6950	5000	17200	50	1	476767137	111325	42.22	1.95	12	0.08	553.00	11988.00	30500	20230802	-23.44	17970	20231031	29.94	30500	-23.44	20230802	17970	29.94	20231031	30500	-23.44	20230802	17970	29.94	20231031	0.28	N	323410	5000	23838 억	72757456	N	N	382	N	N
103	20231114	111134	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23300	50	2	0.22	7860187950	335017	51.34	23450	23800	23200	30200	16300	23250	23462.34	15.26	-523	48173	23716	23482	23266	23032	22816	23375	22925	23838	6950	5000	17200	50	1	476767137	111087	42.13	1.94	12	0.07	553.00	11988.00	30500	20230802	-23.61	17970	20231031	29.66	30500	-23.61	20230802	17970	29.66	20231031	30500	-23.61	20230802	17970	29.66	20231031	0.28	N	323410	5000	23838 억	72757456	N	N	382	N	N
104	20231114	101122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23400	150	2	0.65	5550506150	236456	36.23	23450	23800	23200	30200	16300	23250	23474.16	15.26	-523	34020	23716	23482	23266	23032	22816	23375	22925	23838	6950	5000	17200	50	1	476767137	111564	42.31	1.95	12	0.05	553.00	11988.00	30500	20230802	-23.28	17970	20231031	30.22	30500	-23.28	20230802	17970	30.22	20231031	30500	-23.28	20230802	17970	30.22	20231031	0.28	N	323410	5000	23838 억	72757456	N	N	382	N	N
105	20231114	091109	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23650	400	2	1.72	2340433000	99012	15.17	23450	23800	23450	30200	16300	23250	23639.61	15.26	-523	39476	23716	23482	23266	23032	22816	23375	22925	23838	6950	5000	17200	50	1	476767137	112755	42.77	1.97	12	0.02	553.00	11988.00	30500	20230802	-22.46	17970	20231031	31.61	30500	-22.46	20230802	17970	31.61	20231031	30500	-22.46	20230802	17970	31.61	20231031	0.28	N	323410	5000	23838 억	72757456	N	N	382	N	N
106	20231113	161101	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23250	300	2	1.31	15089150400	648654	66.90	23350	23500	23050	29800	16100	22950	23262.29	15.25	0	166219	24016	23482	23216	22682	22416	23350	22550	23838	6850	5000	16980	50	1	476767137	110848	42.04	1.94	12	0.14	553.00	11988.00	30500	20230802	-23.77	17970	20231031	29.38	30500	-23.77	20230802	17970	29.38	20231031	30500	-23.77	20230802	17970	29.38	20231031	0.30	N	323410	5000	23838 억	72729861	N	N	382	N	N
107	20231113	151055	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23200	250	2	1.09	13942268600	599245	61.80	23350	23500	23050	29800	16100	22950	23266.39	15.25	0	153309	24016	23482	23216	22682	22416	23350	22550	23838	6850	5000	16980	50	1	476767137	110610	41.95	1.94	12	0.13	553.00	11988.00	30500	20230802	-23.93	17970	20231031	29.10	30500	-23.93	20230802	17970	29.10	20231031	30500	-23.93	20230802	17970	29.10	20231031	0.30	N	323410	5000	23838 억	72729861	N	N	178	N	N
108	20231113	141056	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23200	250	2	1.09	11668364600	501475	51.72	23350	23500	23050	29800	16100	22950	23268.09	15.25	0	115197	24016	23482	23216	22682	22416	23350	22550	23838	6850	5000	16980	50	1	476767137	110610	41.95	1.94	12	0.11	553.00	11988.00	30500	20230802	-23.93	17970	20231031	29.10	30500	-23.93	20230802	17970	29.10	20231031	30500	-23.93	20230802	17970	29.10	20231031	0.30	N	323410	5000	23838 억	72729861	N	N	178	N	N
109	20231113	131054	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23300	350	2	1.53	10195713700	438119	45.18	23350	23500	23050	29800	16100	22950	23271.56	15.25	0	102225	24016	23482	23216	22682	22416	23350	22550	23838	6850	5000	16980	50	1	476767137	111087	42.13	1.94	12	0.09	553.00	11988.00	30500	20230802	-23.61	17970	20231031	29.66	30500	-23.61	20230802	17970	29.66	20231031	30500	-23.61	20230802	17970	29.66	20231031	0.30	N	323410	5000	23838 억	72729861	N	N	178	N	N
110	20231113	121058	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23150	200	2	0.87	8730355900	375164	38.69	23350	23500	23050	29800	16100	22950	23270.77	15.25	0	83431	24016	23482	23216	22682	22416	23350	22550	23838	6850	5000	16980	50	1	476767137	110372	41.86	1.93	12	0.08	553.00	11988.00	30500	20230802	-24.10	17970	20231031	28.83	30500	-24.10	20230802	17970	28.83	20231031	30500	-24.10	20230802	17970	28.83	20231031	0.30	N	323410	5000	23838 억	72729861	N	N	178	N	N
111	20231113	111053	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23200	250	2	1.09	7450055400	320088	33.01	23350	23500	23050	29800	16100	22950	23275.02	15.25	0	72982	24016	23482	23216	22682	22416	23350	22550	23838	6850	5000	16980	50	1	476767137	110610	41.95	1.94	12	0.07	553.00	11988.00	30500	20230802	-23.93	17970	20231031	29.10	30500	-23.93	20230802	17970	29.10	20231031	30500	-23.93	20230802	17970	29.10	20231031	0.30	N	323410	5000	23838 억	72729861	N	N	178	N	N
112	20231113	101051	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23200	250	2	1.09	5858156650	251355	25.92	23350	23500	23100	29800	16100	22950	23306.31	15.25	0	57703	24016	23482	23216	22682	22416	23350	22550	23838	6850	5000	16980	50	1	476767137	110610	41.95	1.94	12	0.05	553.00	11988.00	30500	20230802	-23.93	17970	20231031	29.10	30500	-23.93	20230802	17970	29.10	20231031	30500	-23.93	20230802	17970	29.10	20231031	0.30	N	323410	5000	23838 억	72729861	N	N	178	N	N
113	20231113	091059	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23250	300	2	1.31	2575477900	110092	11.35	23350	23500	23250	29800	16100	22950	23393.87	15.25	0	3114	24016	23482	23216	22682	22416	23350	22550	23838	6850	5000	16980	50	1	476767137	110848	42.04	1.94	12	0.02	553.00	11988.00	30500	20230802	-23.77	17970	20231031	29.38	30500	-23.77	20230802	17970	29.38	20231031	30500	-23.77	20230802	17970	29.38	20231031	0.30	N	323410	5000	23838 억	72729861	N	N	178	N	N
114	20231110	161113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	22950	-1100	5	-4.57	22326450100	961824	36.23	23600	23750	22950	31250	16850	24050	23214.70	15.28	0	32417	25616	24832	23716	22932	21816	25225	23325	23838	7200	5000	17790	50	1	476767137	109418	41.50	1.91	12	0.20	553.00	11988.00	30500	20230802	-24.75	17970	20231031	27.71	30500	-24.75	20230802	17970	27.71	20231031	30500	-24.75	20230802	17970	27.71	20231031	0.32	N	323410	5000	23838 억	72829932	N	N	178	N	N
115	20231110	151118	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23100	-950	5	-3.95	20910774350	900253	33.91	23600	23750	22950	31250	16850	24050	23227.51	15.28	0	27736	25616	24832	23716	22932	21816	25225	23325	23838	7200	5000	17790	50	1	476767137	110133	41.77	1.93	12	0.19	553.00	11988.00	30500	20230802	-24.26	17970	20231031	28.55	30500	-24.26	20230802	17970	28.55	20231031	30500	-24.26	20230802	17970	28.55	20231031	0.32	N	323410	5000	23838 억	72829932	N	N	155	N	N
116	20231110	141102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23100	-950	5	-3.95	17894430750	769196	28.98	23600	23750	22950	31250	16850	24050	23263.64	15.28	0	18514	25616	24832	23716	22932	21816	25225	23325	23838	7200	5000	17790	50	1	476767137	110133	41.77	1.93	12	0.16	553.00	11988.00	30500	20230802	-24.26	17970	20231031	28.55	30500	-24.26	20230802	17970	28.55	20231031	30500	-24.26	20230802	17970	28.55	20231031	0.32	N	323410	5000	23838 억	72829932	N	N	155	N	N
117	20231110	131104	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23050	-1000	5	-4.16	15026390150	644815	24.29	23600	23750	23000	31250	16850	24050	23303.22	15.28	0	54831	25616	24832	23716	22932	21816	25225	23325	23838	7200	5000	17790	50	1	476767137	109895	41.68	1.92	12	0.14	553.00	11988.00	30500	20230802	-24.43	17970	20231031	28.27	30500	-24.43	20230802	17970	28.27	20231031	30500	-24.43	20230802	17970	28.27	20231031	0.32	N	323410	5000	23838 억	72829932	N	N	155	N	N
118	20231110	121112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23100	-950	5	-3.95	12402110300	530921	20.00	23600	23750	23050	31250	16850	24050	23359.40	15.28	0	65780	25616	24832	23716	22932	21816	25225	23325	23838	7200	5000	17790	50	1	476767137	110133	41.77	1.93	12	0.11	553.00	11988.00	30500	20230802	-24.26	17970	20231031	28.55	30500	-24.26	20230802	17970	28.55	20231031	30500	-24.26	20230802	17970	28.55	20231031	0.32	N	323410	5000	23838 억	72829932	N	N	155	N	N
119	20231110	111051	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23200	-850	5	-3.53	9506399000	405648	15.28	23600	23750	23150	31250	16850	24050	23434.84	15.28	0	54719	25616	24832	23716	22932	21816	25225	23325	23838	7200	5000	17790	50	1	476767137	110610	41.95	1.94	12	0.09	553.00	11988.00	30500	20230802	-23.93	17970	20231031	29.10	30500	-23.93	20230802	17970	29.10	20231031	30500	-23.93	20230802	17970	29.10	20231031	0.32	N	323410	5000	23838 억	72829932	N	N	155	N	N
120	20231110	101103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23500	-550	5	-2.29	6440164750	274377	10.34	23600	23750	23300	31250	16850	24050	23471.60	15.28	0	56509	25616	24832	23716	22932	21816	25225	23325	23838	7200	5000	17790	50	1	476767137	112040	42.50	1.96	12	0.06	553.00	11988.00	30500	20230802	-22.95	17970	20231031	30.77	30500	-22.95	20230802	17970	30.77	20231031	30500	-22.95	20230802	17970	30.77	20231031	0.32	N	323410	5000	23838 억	72829932	N	N	155	N	N
121	20231110	091045	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23550	-500	5	-2.08	2365028800	100354	3.78	23600	23750	23400	31250	16850	24050	23566.05	15.28	0	13904	25616	24832	23716	22932	21816	25225	23325	23838	7200	5000	17790	50	1	476767137	112279	42.59	1.96	12	0.02	553.00	11988.00	30500	20230802	-22.79	17970	20231031	31.05	30500	-22.79	20230802	17970	31.05	20231031	30500	-22.79	20230802	17970	31.05	20231031	0.32	N	323410	5000	23838 억	72829932	N	N	155	N	N
122	20231109	161038	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24050	1050	2	4.57	63210485650	2645961	130.12	22650	24500	22600	29900	16100	23000	23889.79	15.25	0	226290	24733	23866	23333	22466	21933	23600	22200	23838	6900	5000	17020	50	1	476767137	114662	43.49	2.01	12	0.55	553.00	11988.00	30500	20230802	-21.15	17970	20231031	33.83	30500	-21.15	20230802	17970	33.83	20231031	30500	-21.15	20230802	17970	33.83	20231031	0.27	N	323410	5000	23838 억	72722123	N	N	155	N	N
123	20231109	151038	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24000	1000	2	4.35	55102280950	2308637	113.53	22650	24500	22600	29900	16100	23000	23868.37	15.25	0	163380	24733	23866	23333	22466	21933	23600	22200	23838	6900	5000	17020	50	1	476767137	114424	43.40	2.00	12	0.48	553.00	11988.00	30500	20230802	-21.31	17970	20231031	33.56	30500	-21.31	20230802	17970	33.56	20231031	30500	-21.31	20230802	17970	33.56	20231031	0.27	N	323410	5000	23838 억	72722123	N	N	919	N	N
124	20231109	141034	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23900	900	2	3.91	48400062700	2028429	99.75	22650	24500	22600	29900	16100	23000	23861.41	15.25	0	177612	24733	23866	23333	22466	21933	23600	22200	23838	6900	5000	17020	50	1	476767137	113947	43.22	1.99	12	0.43	553.00	11988.00	30500	20230802	-21.64	17970	20231031	33.00	30500	-21.64	20230802	17970	33.00	20231031	30500	-21.64	20230802	17970	33.00	20231031	0.27	N	323410	5000	23838 억	72722123	N	N	919	N	N
125	20231109	131037	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23750	750	2	3.26	43750814100	1833098	90.14	22650	24500	22600	29900	16100	23000	23867.75	15.25	0	195536	24733	23866	23333	22466	21933	23600	22200	23838	6900	5000	17020	50	1	476767137	113232	42.95	1.98	12	0.38	553.00	11988.00	30500	20230802	-22.13	17970	20231031	32.16	30500	-22.13	20230802	17970	32.16	20231031	30500	-22.13	20230802	17970	32.16	20231031	0.27	N	323410	5000	23838 억	72722123	N	N	919	N	N
126	20231109	121041	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23700	700	2	3.04	40954851750	1715073	84.34	22650	24500	22600	29900	16100	23000	23880.02	15.25	0	203523	24733	23866	23333	22466	21933	23600	22200	23838	6900	5000	17020	50	1	476767137	112994	42.86	1.98	12	0.36	553.00	11988.00	30500	20230802	-22.30	17970	20231031	31.89	30500	-22.30	20230802	17970	31.89	20231031	30500	-22.30	20230802	17970	31.89	20231031	0.27	N	323410	5000	23838 억	72722123	N	N	919	N	N
127	20231109	111036	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23900	900	2	3.91	36920121700	1545082	75.98	22650	24500	22600	29900	16100	23000	23895.99	15.25	0	220485	24733	23866	23333	22466	21933	23600	22200	23838	6900	5000	17020	50	1	476767137	113947	43.22	1.99	12	0.32	553.00	11988.00	30500	20230802	-21.64	17970	20231031	33.00	30500	-21.64	20230802	17970	33.00	20231031	30500	-21.64	20230802	17970	33.00	20231031	0.27	N	323410	5000	23838 억	72722123	N	N	919	N	N
128	20231109	101031	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23900	900	2	3.91	22960709850	966774	47.54	22650	24200	22600	29900	16100	23000	23750.82	15.25	0	179654	24733	23866	23333	22466	21933	23600	22200	23838	6900	5000	17020	50	1	476767137	113947	43.22	1.99	12	0.20	553.00	11988.00	30500	20230802	-21.64	17970	20231031	33.00	30500	-21.64	20230802	17970	33.00	20231031	30500	-21.64	20230802	17970	33.00	20231031	0.27	N	323410	5000	23838 억	72722123	N	N	919	N	N
129	20231109	091039	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23200	200	2	0.87	2262233150	98734	4.86	22650	23250	22600	29900	16100	23000	22911.25	15.25	0	10271	24733	23866	23333	22466	21933	23600	22200	23838	6900	5000	17020	50	1	476767137	110610	41.95	1.94	12	0.02	553.00	11988.00	30500	20230802	-23.93	17970	20231031	29.10	30500	-23.93	20230802	17970	29.10	20231031	30500	-23.93	20230802	17970	29.10	20231031	0.27	N	323410	5000	23838 억	72722123	N	N	919	N	N
130	20231108	161029	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23000	150	2	0.66	46059036750	1965729	100.15	23800	24200	22800	29700	16000	22850	23431.71	15.25	0	83756	24850	23850	23300	22300	21750	23575	22025	23838	6850	5000	16900	50	1	476767137	109656	41.59	1.92	12	0.41	553.00	11988.00	30500	20230802	-24.59	17970	20231031	27.99	30500	-24.59	20230802	17970	27.99	20231031	30500	-24.59	20230802	17970	27.99	20231031	0.29	N	323410	5000	23838 억	72712957	N	N	919	N	N
131	20231108	151035	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23000	150	2	0.66	43485645650	1853925	94.45	23800	24200	22800	29700	16000	22850	23455.99	15.25	0	47218	24850	23850	23300	22300	21750	23575	22025	23838	6850	5000	16900	50	1	476767137	109656	41.59	1.92	12	0.39	553.00	11988.00	30500	20230802	-24.59	17970	20231031	27.99	30500	-24.59	20230802	17970	27.99	20231031	30500	-24.59	20230802	17970	27.99	20231031	0.29	N	323410	5000	23838 억	72712957	N	N	105	N	N
132	20231108	141028	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	22950	100	2	0.44	39900036250	1697361	86.48	23800	24200	22800	29700	16000	22850	23507.10	15.25	0	22642	24850	23850	23300	22300	21750	23575	22025	23838	6850	5000	16900	50	1	476767137	109418	41.50	1.91	12	0.36	553.00	11988.00	30500	20230802	-24.75	17970	20231031	27.71	30500	-24.75	20230802	17970	27.71	20231031	30500	-24.75	20230802	17970	27.71	20231031	0.29	N	323410	5000	23838 억	72712957	N	N	105	N	N
133	20231108	131025	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23000	150	2	0.66	36060752700	1530179	77.96	23800	24200	22800	29700	16000	22850	23566.36	15.25	0	35389	24850	23850	23300	22300	21750	23575	22025	23838	6850	5000	16900	50	1	476767137	109656	41.59	1.92	12	0.32	553.00	11988.00	30500	20230802	-24.59	17970	20231031	27.99	30500	-24.59	20230802	17970	27.99	20231031	30500	-24.59	20230802	17970	27.99	20231031	0.29	N	323410	5000	23838 억	72712957	N	N	105	N	N
134	20231108	121022	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23150	300	2	1.31	31713778750	1341057	68.32	23800	24200	23000	29700	16000	22850	23648.35	15.25	0	57241	24850	23850	23300	22300	21750	23575	22025	23838	6850	5000	16900	50	1	476767137	110372	41.86	1.93	12	0.28	553.00	11988.00	30500	20230802	-24.10	17970	20231031	28.83	30500	-24.10	20230802	17970	28.83	20231031	30500	-24.10	20230802	17970	28.83	20231031	0.29	N	323410	5000	23838 억	72712957	N	N	105	N	N
135	20231108	111030	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23300	450	2	1.97	29064743350	1227101	62.52	23800	24200	23000	29700	16000	22850	23685.70	15.25	0	82939	24850	23850	23300	22300	21750	23575	22025	23838	6850	5000	16900	50	1	476767137	111087	42.13	1.94	12	0.26	553.00	11988.00	30500	20230802	-23.61	17970	20231031	29.66	30500	-23.61	20230802	17970	29.66	20231031	30500	-23.61	20230802	17970	29.66	20231031	0.29	N	323410	5000	23838 억	72712957	N	N	105	N	N
136	20231108	101027	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23250	400	2	1.75	24409917550	1026352	52.29	23800	24200	23250	29700	16000	22850	23783.18	15.25	0	61569	24850	23850	23300	22300	21750	23575	22025	23838	6850	5000	16900	50	1	476767137	110848	42.04	1.94	12	0.22	553.00	11988.00	30500	20230802	-23.77	17970	20231031	29.38	30500	-23.77	20230802	17970	29.38	20231031	30500	-23.77	20230802	17970	29.38	20231031	0.29	N	323410	5000	23838 억	72712957	N	N	105	N	N
137	20231108	091027	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23950	1100	2	4.81	13982220850	584306	29.77	23800	24200	23700	29700	16000	22850	23929.62	15.25	0	32859	24850	23850	23300	22300	21750	23575	22025	23838	6850	5000	16900	50	1	476767137	114186	43.31	2.00	12	0.12	553.00	11988.00	30500	20230802	-21.48	17970	20231031	33.28	30500	-21.48	20230802	17970	33.28	20231031	30500	-21.48	20230802	17970	33.28	20231031	0.29	N	323410	5000	23838 억	72712957	N	N	105	N	N
138	20231107	161027	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	22850	-1750	5	-7.11	45266855150	1953058	45.90	24300	24300	22750	31950	17250	24600	23177.73	15.30	0	31132	26366	25482	23866	22982	21366	25925	23425	23838	7350	5000	18200	50	1	476767137	108941	41.32	1.91	12	0.41	553.00	11988.00	30500	20230802	-25.08	17970	20231031	27.16	30500	-25.08	20230802	17970	27.16	20231031	30500	-25.08	20230802	17970	27.16	20231031	0.30	N	323410	5000	23838 억	72968659	N	N	105	N	N
139	20231107	151031	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	22850	-1750	5	-7.11	42366886400	1826144	42.92	24300	24300	22750	31950	17250	24600	23200.15	15.30	0	23468	26366	25482	23866	22982	21366	25925	23425	23838	7350	5000	18200	50	1	476767137	108941	41.32	1.91	12	0.38	553.00	11988.00	30500	20230802	-25.08	17970	20231031	27.16	30500	-25.08	20230802	17970	27.16	20231031	30500	-25.08	20230802	17970	27.16	20231031	0.30	N	323410	5000	23838 억	72968659	N	N	1417	N	N
140	20231107	141031	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	22850	-1750	5	-7.11	36359070750	1563555	36.75	24300	24300	22850	31950	17250	24600	23254.06	15.30	0	48762	26366	25482	23866	22982	21366	25925	23425	23838	7350	5000	18200	50	1	476767137	108941	41.32	1.91	12	0.33	553.00	11988.00	30500	20230802	-25.08	17970	20231031	27.16	30500	-25.08	20230802	17970	27.16	20231031	30500	-25.08	20230802	17970	27.16	20231031	0.30	N	323410	5000	23838 억	72968659	N	N	1417	N	N
141	20231107	131033	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23050	-1550	5	-6.30	31971374350	1373274	32.27	24300	24300	22850	31950	17250	24600	23281.08	15.30	0	84561	26366	25482	23866	22982	21366	25925	23425	23838	7350	5000	18200	50	1	476767137	109895	41.68	1.92	12	0.29	553.00	11988.00	30500	20230802	-24.43	17970	20231031	28.27	30500	-24.43	20230802	17970	28.27	20231031	30500	-24.43	20230802	17970	28.27	20231031	0.30	N	323410	5000	23838 억	72968659	N	N	1417	N	N
142	20231107	121026	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23150	-1450	5	-5.89	28169702150	1209118	28.42	24300	24300	22850	31950	17250	24600	23297.67	15.30	0	57142	26366	25482	23866	22982	21366	25925	23425	23838	7350	5000	18200	50	1	476767137	110372	41.86	1.93	12	0.25	553.00	11988.00	30500	20230802	-24.10	17970	20231031	28.83	30500	-24.10	20230802	17970	28.83	20231031	30500	-24.10	20230802	17970	28.83	20231031	0.30	N	323410	5000	23838 억	72968659	N	N	1417	N	N
143	20231107	111026	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23200	-1400	5	-5.69	24740828350	1061258	24.94	24300	24300	22850	31950	17250	24600	23312.67	15.30	0	31858	26366	25482	23866	22982	21366	25925	23425	23838	7350	5000	18200	50	1	476767137	110610	41.95	1.94	12	0.22	553.00	11988.00	30500	20230802	-23.93	17970	20231031	29.10	30500	-23.93	20230802	17970	29.10	20231031	30500	-23.93	20230802	17970	29.10	20231031	0.30	N	323410	5000	23838 억	72968659	N	N	1417	N	N
144	20231107	101038	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	22950	-1650	5	-6.71	20665830350	885107	20.80	24300	24300	22850	31950	17250	24600	23348.32	15.30	0	-2072	26366	25482	23866	22982	21366	25925	23425	23838	7350	5000	18200	50	1	476767137	109418	41.50	1.91	12	0.19	553.00	11988.00	30500	20230802	-24.75	17970	20231031	27.71	30500	-24.75	20230802	17970	27.71	20231031	30500	-24.75	20230802	17970	27.71	20231031	0.30	N	323410	5000	23838 억	72968659	N	N	1417	N	N
145	20231107	091014	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23350	-1250	5	-5.08	7476091500	315561	7.42	24300	24300	23300	31950	17250	24600	23691.27	15.30	0	-11526	26366	25482	23866	22982	21366	25925	23425	23838	7350	5000	18200	50	1	476767137	111325	42.22	1.95	12	0.07	553.00	11988.00	30500	20230802	-23.44	17970	20231031	29.94	30500	-23.44	20230802	17970	29.94	20231031	30500	-23.44	20230802	17970	29.94	20231031	0.30	N	323410	5000	23838 억	72968659	N	N	1417	N	N
146	20231106	161003	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24600	3500	2	16.59	99047653600	4208977	336.13	22450	24750	22250	27400	14800	21100	23522.89	15.26	0	49289	22133	21616	20983	20466	19833	21875	20725	23838	6300	5000	15610	50	1	476767137	117285	44.48	2.05	12	0.88	553.00	11988.00	30500	20230802	-19.34	17650	20221102	39.38	30500	-19.34	20230802	17970	36.89	20231031	30500	-19.34	20230802	17970	36.89	20231031	0.31	Y	323410	5000	23838 억	72734539	N	N	1417	N	N
147	20231106	151010	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23900	2800	2	13.27	91278290150	3889977	310.65	22450	24750	22250	27400	14800	21100	23464.99	15.26	0	-52963	22133	21616	20983	20466	19833	21875	20725	23838	6300	5000	15610	50	1	476767137	113947	43.22	1.99	12	0.82	553.00	11988.00	30500	20230802	-21.64	17650	20221102	35.41	30500	-21.64	20230802	17970	33.00	20231031	30500	-21.64	20230802	17970	33.00	20231031	0.31	Y	323410	5000	23838 억	72734539	N	N	176168	N	N
148	20231106	141004	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23550	2450	2	11.61	62824765500	2715327	216.84	22450	23850	22250	27400	14800	21100	23137.09	15.26	0	-137198	22133	21616	20983	20466	19833	21875	20725	23838	6300	5000	15610	50	1	476767137	112279	42.59	1.96	12	0.57	553.00	11988.00	30500	20230802	-22.79	17650	20221102	33.43	30500	-22.79	20230802	17970	31.05	20231031	30500	-22.79	20230802	17970	31.05	20231031	0.31	Y	323410	5000	23838 억	72734539	N	N	176168	N	N
149	20231106	131013	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23550	2450	2	11.61	57398009950	2484818	198.44	22450	23850	22250	27400	14800	21100	23099.48	15.26	0	-111175	22133	21616	20983	20466	19833	21875	20725	23838	6300	5000	15610	50	1	476767137	112279	42.59	1.96	12	0.52	553.00	11988.00	30500	20230802	-22.79	17650	20221102	33.43	30500	-22.79	20230802	17970	31.05	20231031	30500	-22.79	20230802	17970	31.05	20231031	0.31	Y	323410	5000	23838 억	72734539	N	N	176168	N	N
150	20231106	121010	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23450	2350	2	11.14	51675817300	2240692	178.94	22450	23850	22250	27400	14800	21100	23062.44	15.26	0	-88179	22133	21616	20983	20466	19833	21875	20725	23838	6300	5000	15610	50	1	476767137	111802	42.41	1.96	12	0.47	553.00	11988.00	30500	20230802	-23.11	17650	20221102	32.86	30500	-23.11	20230802	17970	30.50	20231031	30500	-23.11	20230802	17970	30.50	20231031	0.31	Y	323410	5000	23838 억	72734539	N	N	176168	N	N
151	20231106	111007	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23650	2550	2	12.09	39185363250	1711229	136.66	22450	23650	22250	27400	14800	21100	22898.96	15.26	0	11736	22133	21616	20983	20466	19833	21875	20725	23838	6300	5000	15610	50	1	476767137	112755	42.77	1.97	12	0.36	553.00	11988.00	30500	20230802	-22.46	17650	20221102	33.99	30500	-22.46	20230802	17970	31.61	20231031	30500	-22.46	20230802	17970	31.61	20231031	0.31	Y	323410	5000	23838 억	72734539	N	N	176168	N	N
152	20231106	100943	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	22950	1850	2	8.77	27737497950	1218907	97.34	22450	23250	22250	27400	14800	21100	22756.04	15.26	0	8146	22133	21616	20983	20466	19833	21875	20725	23838	6300	5000	15610	50	1	476767137	109418	41.50	1.91	12	0.26	553.00	11988.00	30500	20230802	-24.75	17650	20221102	30.03	30500	-24.75	20230802	17970	27.71	20231031	30500	-24.75	20230802	17970	27.71	20231031	0.31	Y	323410	5000	23838 억	72734539	N	N	176168	N	N
153	20231106	091008	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	22850	1750	2	8.29	9690297450	428387	34.21	22450	22900	22250	27400	14800	21100	22620.43	15.26	0	-62965	22133	21616	20983	20466	19833	21875	20725	23838	6300	5000	15610	50	1	476767137	108941	41.32	1.91	12	0.09	553.00	11988.00	30500	20230802	-25.08	17650	20221102	29.46	30500	-25.08	20230802	17970	27.16	20231031	30500	-25.08	20230802	17970	27.16	20231031	0.31	Y	323410	5000	23838 억	72734539	N	N	176168	N	N
154	20231103	160956	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	21100	800	2	3.94	26177631900	1246163	53.86	20700	21500	20350	26350	14250	20300	21006.50	15.27	0	-25971	21753	21026	20023	19296	18293	21390	19660	23838	6050	5000	15020	50	1	476767137	100598	38.16	1.76	12	0.26	553.00	11988.00	30500	20230802	-30.82	16850	20221101	25.22	30500	-30.82	20230802	17970	17.42	20231031	30500	-30.82	20230802	17970	17.42	20231031	0.33	Y	323410	5000	23838 억	72798402	N	N	176130	N	N
155	20231103	150951	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	21100	800	2	3.94	25127765950	1196423	51.71	20700	21500	20350	26350	14250	20300	21002.41	15.27	0	-39077	21753	21026	20023	19296	18293	21390	19660	23838	6050	5000	15020	50	1	476767137	100598	38.16	1.76	12	0.25	553.00	11988.00	30500	20230802	-30.82	16850	20221101	25.22	30500	-30.82	20230802	17970	17.42	20231031	30500	-30.82	20230802	17970	17.42	20231031	0.33	Y	323410	5000	23838 억	72798402	N	N	242916	N	N
156	20231103	140952	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	21100	800	2	3.94	22199034500	1057298	45.70	20700	21500	20350	26350	14250	20300	20996.01	15.27	0	-53091	21753	21026	20023	19296	18293	21390	19660	23838	6050	5000	15020	50	1	476767137	100598	38.16	1.76	12	0.22	553.00	11988.00	30500	20230802	-30.82	16850	20221101	25.22	30500	-30.82	20230802	17970	17.42	20231031	30500	-30.82	20230802	17970	17.42	20231031	0.33	Y	323410	5000	23838 억	72798402	N	N	242916	N	N
157	20231103	130951	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	21150	850	2	4.19	19521798950	929910	40.19	20700	21500	20350	26350	14250	20300	20993.21	15.27	0	-55790	21753	21026	20023	19296	18293	21390	19660	23838	6050	5000	15020	50	1	476767137	100836	38.25	1.76	12	0.20	553.00	11988.00	30500	20230802	-30.66	16850	20221101	25.52	30500	-30.66	20230802	17970	17.70	20231031	30500	-30.66	20230802	17970	17.70	20231031	0.33	Y	323410	5000	23838 억	72798402	N	N	242916	N	N
158	20231103	120949	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	21200	900	2	4.43	17815048700	849155	36.70	20700	21500	20350	26350	14250	20300	20979.74	15.27	0	-44512	21753	21026	20023	19296	18293	21390	19660	23838	6050	5000	15020	50	1	476767137	101075	38.34	1.77	12	0.18	553.00	11988.00	30500	20230802	-30.49	16850	20221101	25.82	30500	-30.49	20230802	17970	17.97	20231031	30500	-30.49	20230802	17970	17.97	20231031	0.33	Y	323410	5000	23838 억	72798402	N	N	242916	N	N
159	20231103	110958	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	21100	800	2	3.94	15888743100	758220	32.77	20700	21500	20350	26350	14250	20300	20955.32	15.27	0	-35549	21753	21026	20023	19296	18293	21390	19660	23838	6050	5000	15020	50	1	476767137	100598	38.16	1.76	12	0.16	553.00	11988.00	30500	20230802	-30.82	16850	20221101	25.22	30500	-30.82	20230802	17970	17.42	20231031	30500	-30.82	20230802	17970	17.42	20231031	0.33	Y	323410	5000	23838 억	72798402	N	N	242916	N	N
160	20231103	100939	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	20950	650	2	3.20	8316577600	401230	17.34	20700	20950	20350	26350	14250	20300	20727.71	15.27	0	-1517	21753	21026	20023	19296	18293	21390	19660	23838	6050	5000	15020	50	1	476767137	99883	37.88	1.75	12	0.08	553.00	11988.00	30500	20230802	-31.31	16850	20221101	24.33	30500	-31.31	20230802	17970	16.58	20231031	30500	-31.31	20230802	17970	16.58	20231031	0.33	Y	323410	5000	23838 억	72798402	N	N	242916	N	N
161	20231103	090945	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	20800	500	2	2.46	3464915050	167752	7.25	20700	20950	20350	26350	14250	20300	20654.99	15.27	0	-48673	21753	21026	20023	19296	18293	21390	19660	23838	6050	5000	15020	50	1	476767137	99168	37.61	1.74	12	0.04	553.00	11988.00	30500	20230802	-31.80	16850	20221101	23.44	30500	-31.80	20230802	17970	15.75	20231031	30500	-31.80	20230802	17970	15.75	20231031	0.33	Y	323410	5000	23838 억	72798402	N	N	242916	N	N
162	20231102	160944	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	20300	1540	2	8.21	46134955510	2303027	167.79	19020	20750	19020	24350	13140	18760	20032.24	15.26	0	19165	19386	19072	18586	18272	17786	19230	18430	23838	5590	5000	13880	50	1	476767137	96784	36.71	1.69	12	0.48	553.00	11988.00	30500	20230802	-33.44	16100	20221031	26.09	30500	-33.44	20230802	17970	12.97	20231031	30500	-33.44	20230802	17650	15.01	20221102	0.33	Y	323410	5000	23838 억	72740895	N	N	242653	N	N
163	20231102	150955	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	20200	1440	2	7.68	42866638210	2141873	156.04	19020	20750	19020	24350	13140	18760	20013.63	15.26	0	-2150	19386	19072	18586	18272	17786	19230	18430	23838	5590	5000	13880	50	1	476767137	96307	36.53	1.69	12	0.45	553.00	11988.00	30500	20230802	-33.77	16100	20221031	25.47	30500	-33.77	20230802	17970	12.41	20231031	30500	-33.77	20230802	17650	14.45	20221102	0.33	Y	323410	5000	23838 억	72740895	N	N	360160	N	N
164	20231102	140941	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	20450	1690	2	9.01	37130533610	1859993	135.51	19020	20750	19020	24350	13140	18760	19962.73	15.26	0	-25771	19386	19072	18586	18272	17786	19230	18430	23838	5590	5000	13880	50	1	476767137	97499	36.98	1.71	12	0.39	553.00	11988.00	30500	20230802	-32.95	16100	20221031	27.02	30500	-32.95	20230802	17970	13.80	20231031	30500	-32.95	20230802	17650	15.86	20221102	0.33	Y	323410	5000	23838 억	72740895	N	N	360160	N	N
165	20231102	130943	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	20300	1540	2	8.21	28306178660	1429818	104.17	19020	20350	19020	24350	13140	18760	19797.06	15.26	0	-67	19386	19072	18586	18272	17786	19230	18430	23838	5590	5000	13880	50	1	476767137	96784	36.71	1.69	12	0.30	553.00	11988.00	30500	20230802	-33.44	16100	20221031	26.09	30500	-33.44	20230802	17970	12.97	20231031	30500	-33.44	20230802	17650	15.01	20221102	0.33	Y	323410	5000	23838 억	72740895	N	N	360160	N	N
166	20231102	120941	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	20000	1240	2	6.61	25036590310	1267690	92.36	19020	20350	19020	24350	13140	18760	19749.78	15.26	0	-43211	19386	19072	18586	18272	17786	19230	18430	23838	5590	5000	13880	50	1	476767137	95353	36.17	1.67	12	0.27	553.00	11988.00	30500	20230802	-34.43	16100	20221031	24.22	30500	-34.43	20230802	17970	11.30	20231031	30500	-34.43	20230802	17650	13.31	20221102	0.33	Y	323410	5000	23838 억	72740895	N	N	360160	N	N
167	20231102	110939	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	20100	1340	2	7.14	22680319710	1150388	83.81	19020	20350	19020	24350	13140	18760	19715.37	15.26	0	-49884	19386	19072	18586	18272	17786	19230	18430	23838	5590	5000	13880	50	1	476767137	95830	36.35	1.68	12	0.24	553.00	11988.00	30500	20230802	-34.10	16100	20221031	24.84	30500	-34.10	20230802	17970	11.85	20231031	30500	-34.10	20230802	17650	13.88	20221102	0.33	Y	323410	5000	23838 억	72740895	N	N	360160	N	N
168	20231102	100940	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	20050	1290	2	6.88	16283067980	832567	60.66	19020	20350	19020	24350	13140	18760	19557.68	15.26	0	-65173	19386	19072	18586	18272	17786	19230	18430	23838	5590	5000	13880	50	1	476767137	95592	36.26	1.67	12	0.17	553.00	11988.00	30500	20230802	-34.26	16100	20221031	24.53	30500	-34.26	20230802	17970	11.57	20231031	30500	-34.26	20230802	17650	13.60	20221102	0.33	Y	323410	5000	23838 억	72740895	N	N	360160	N	N
169	20231102	090947	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	19210	450	2	2.40	2617378330	136660	9.96	19020	19290	19020	24350	13140	18760	19152.51	15.26	0	1145	19386	19072	18586	18272	17786	19230	18430	23838	5590	5000	13880	10	1	476767137	91587	34.74	1.60	12	0.03	553.00	11988.00	30500	20230802	-37.02	16100	20221031	19.32	30500	-37.02	20230802	17970	6.90	20231031	30500	-37.02	20230802	17650	8.84	20221102	0.33	Y	323410	5000	23838 억	72740895	N	N	360160	N	N
170	20231101	160937	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	18760	600	2	3.30	25471011080	1368384	94.19	18160	18900	18100	23600	12720	18160	18613.49	15.22	0	247442	19166	18662	18316	17812	17466	18490	17640	23838	5440	5000	13430	10	1	476767137	89442	33.92	1.56	12	0.29	553.00	11988.00	30500	20230802	-38.49	15800	20221028	18.73	30500	-38.49	20230802	17970	4.40	20231031	30500	-38.49	20230802	16850	11.34	20221101	0.32	Y	323410	5000	23838 억	72550292	N	N	359857	N	N
171	20231101	150938	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	18620	460	2	2.53	23625462830	1269802	87.41	18160	18900	18100	23600	12720	18160	18605.67	15.22	0	237104	19166	18662	18316	17812	17466	18490	17640	23838	5440	5000	13430	10	1	476767137	88774	33.67	1.55	12	0.27	553.00	11988.00	30500	20230802	-38.95	15800	20221028	17.85	30500	-38.95	20230802	17970	3.62	20231031	30500	-38.95	20230802	16850	10.50	20221101	0.32	Y	323410	5000	23838 억	72550292	N	N	327470	N	N
172	20231101	140930	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	18680	520	2	2.86	20092452470	1081040	74.41	18160	18900	18100	23600	12720	18160	18586.27	15.22	0	249084	19166	18662	18316	17812	17466	18490	17640	23838	5440	5000	13430	10	1	476767137	89060	33.78	1.56	12	0.23	553.00	11988.00	30500	20230802	-38.75	15800	20221028	18.23	30500	-38.75	20230802	17970	3.95	20231031	30500	-38.75	20230802	16850	10.86	20221101	0.32	Y	323410	5000	23838 억	72550292	N	N	327470	N	N
173	20231101	130938	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	18660	500	2	2.75	17975591770	967534	66.60	18160	18900	18100	23600	12720	18160	18578.82	15.22	0	227459	19166	18662	18316	17812	17466	18490	17640	23838	5440	5000	13430	10	1	476767137	88965	33.74	1.56	12	0.20	553.00	11988.00	30500	20230802	-38.82	15800	20221028	18.10	30500	-38.82	20230802	17970	3.84	20231031	30500	-38.82	20230802	16850	10.74	20221101	0.32	Y	323410	5000	23838 억	72550292	N	N	327470	N	N
174	20231101	121000	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	18650	490	2	2.70	15575969320	838961	57.75	18160	18900	18100	23600	12720	18160	18565.84	15.22	0	182783	19166	18662	18316	17812	17466	18490	17640	23838	5440	5000	13430	10	1	476767137	88917	33.73	1.56	12	0.18	553.00	11988.00	30500	20230802	-38.85	15800	20221028	18.04	30500	-38.85	20230802	17970	3.78	20231031	30500	-38.85	20230802	16850	10.68	20221101	0.32	Y	323410	5000	23838 억	72550292	N	N	327470	N	N
175	20231101	111008	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	18540	380	2	2.09	12989730050	699908	48.18	18160	18900	18100	23600	12720	18160	18559.26	15.22	0	141781	19166	18662	18316	17812	17466	18490	17640	23838	5440	5000	13430	10	1	476767137	88393	33.53	1.55	12	0.15	553.00	11988.00	30500	20230802	-39.21	15800	20221028	17.34	30500	-39.21	20230802	17970	3.17	20231031	30500	-39.21	20230802	16850	10.03	20221101	0.32	Y	323410	5000	23838 억	72550292	N	N	327470	N	N
176	20231101	100952	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	18700	540	2	2.97	9975304860	537686	37.01	18160	18900	18100	23600	12720	18160	18552.37	15.22	0	118310	19166	18662	18316	17812	17466	18490	17640	23838	5440	5000	13430	10	1	476767137	89155	33.82	1.56	12	0.11	553.00	11988.00	30500	20230802	-38.69	15800	20221028	18.35	30500	-38.69	20230802	17970	4.06	20231031	30500	-38.69	20230802	16850	10.98	20221101	0.32	Y	323410	5000	23838 억	72550292	N	N	327470	N	N
177	20231101	090953	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	18280	120	2	0.66	1778998560	97722	6.73	18160	18310	18100	23600	12720	18160	18204.74	15.22	0	-1409	19166	18662	18316	17812	17466	18490	17640	23838	5440	5000	13430	10	1	476767137	87153	33.06	1.52	12	0.02	553.00	11988.00	30500	20230802	-40.07	15800	20221028	15.70	30500	-40.07	20230802	17970	1.73	20231031	30500	-40.07	20230802	16850	8.49	20221101	0.32	Y	323410	5000	23838 억	72550292	N	N	327470	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History