KissMeData/010060/price/prices-20241101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160256	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59500	-2400	5	-3.88	1918923900	32085	115.35	61900	61900	59200	80400	43400	61900	59807.51	21.58	-14227	62700	62300	61900	61500	61100	62100	61300	1069	18500	5000	45800	100	1	19127353	11381	1.65	0.31	12	0.17	36019.00	188949.00	116400	20240111	-48.88	55500	20241115	7.21	116400	-48.88	20240111	55500	7.21	20241115	116400	-48.88	20240111	55500	7.21	20241115	0.96	N	010060	5000	1068 억	4127018	N	N	495	N	N
3	20241129	150258	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59300	-2600	5	-4.20	1590058400	26557	95.47	61900	61900	59200	80400	43400	61900	59873.42	21.58	-13016	62700	62300	61900	61500	61100	62100	61300	1069	18500	5000	45800	100	1	19127353	11343	1.65	0.31	12	0.14	36019.00	188949.00	116400	20240111	-49.05	55500	20241115	6.85	116400	-49.05	20240111	55500	6.85	20241115	116400	-49.05	20240111	55500	6.85	20241115	0.96	N	010060	5000	1068 억	4127018	N	N	72	N	N
4	20241129	140257	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59600	-2300	5	-3.72	1214856400	20249	72.80	61900	61900	59200	80400	43400	61900	59995.87	21.58	-9901	62700	62300	61900	61500	61100	62100	61300	1069	18500	5000	45800	100	1	19127353	11400	1.65	0.32	12	0.11	36019.00	188949.00	116400	20240111	-48.80	55500	20241115	7.39	116400	-48.80	20240111	55500	7.39	20241115	116400	-48.80	20240111	55500	7.39	20241115	0.96	N	010060	5000	1068 억	4127018	N	N	72	N	N
5	20241129	130257	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59900	-2000	5	-3.23	1111629600	18521	66.58	61900	61900	59200	80400	43400	61900	60019.96	21.58	-8534	62700	62300	61900	61500	61100	62100	61300	1069	18500	5000	45800	100	1	19127353	11457	1.66	0.32	12	0.10	36019.00	188949.00	116400	20240111	-48.54	55500	20241115	7.93	116400	-48.54	20240111	55500	7.93	20241115	116400	-48.54	20240111	55500	7.93	20241115	0.96	N	010060	5000	1068 억	4127018	N	N	72	N	N
6	20241129	120300	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59900	-2000	5	-3.23	1063372600	17715	63.69	61900	61900	59200	80400	43400	61900	60026.68	21.58	-8372	62700	62300	61900	61500	61100	62100	61300	1069	18500	5000	45800	100	1	19127353	11457	1.66	0.32	12	0.09	36019.00	188949.00	116400	20240111	-48.54	55500	20241115	7.93	116400	-48.54	20240111	55500	7.93	20241115	116400	-48.54	20240111	55500	7.93	20241115	0.96	N	010060	5000	1068 억	4127018	N	N	72	N	N
7	20241129	110259	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59900	-2000	5	-3.23	956421800	15926	57.25	61900	61900	59200	80400	43400	61900	60054.11	21.58	-7819	62700	62300	61900	61500	61100	62100	61300	1069	18500	5000	45800	100	1	19127353	11457	1.66	0.32	12	0.08	36019.00	188949.00	116400	20240111	-48.54	55500	20241115	7.93	116400	-48.54	20240111	55500	7.93	20241115	116400	-48.54	20240111	55500	7.93	20241115	0.96	N	010060	5000	1068 억	4127018	N	N	72	N	N
8	20241129	100300	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59800	-2100	5	-3.39	610683300	10121	36.39	61900	61900	59700	80400	43400	61900	60338.24	21.58	-6543	62700	62300	61900	61500	61100	62100	61300	1069	18500	5000	45800	100	1	19127353	11438	1.66	0.32	12	0.05	36019.00	188949.00	116400	20240111	-48.63	55500	20241115	7.75	116400	-48.63	20240111	55500	7.75	20241115	116400	-48.63	20240111	55500	7.75	20241115	0.96	N	010060	5000	1068 억	4127018	N	N	72	N	N
9	20241129	090259	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	61100	-800	5	-1.29	35647000	581	2.09	61900	61900	61100	80400	43400	61900	61354.56	21.58	-372	62700	62300	61900	61500	61100	62100	61300	1069	18500	5000	45800	100	1	19127353	11687	1.70	0.32	12	0.00	36019.00	188949.00	116400	20240111	-47.51	55500	20241115	10.09	116400	-47.51	20240111	55500	10.09	20241115	116400	-47.51	20240111	55500	10.09	20241115	0.96	N	010060	5000	1068 억	4127018	N	N	72	N	N
10	20241128	160256	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	61900	700	2	1.14	1716401400	27747	89.53	62000	62300	61500	79500	42900	61200	61858.94	21.61	-4222	63866	62532	61366	60032	58866	61950	59450	1069	18300	5000	45280	100	1	19127353	11840	1.72	0.33	12	0.15	36019.00	188949.00	116400	20240111	-46.82	55500	20241115	11.53	116400	-46.82	20240111	55500	11.53	20241115	116400	-46.82	20240111	55500	11.53	20241115	0.97	N	010060	5000	1068 억	4133217	N	N	72	N	N
11	20241128	150302	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	61700	500	2	0.82	1500718600	24256	78.27	62000	62300	61500	79500	42900	61200	61870.00	21.61	-4104	63866	62532	61366	60032	58866	61950	59450	1069	18300	5000	45280	100	1	19127353	11802	1.71	0.33	12	0.13	36019.00	188949.00	116400	20240111	-46.99	55500	20241115	11.17	116400	-46.99	20240111	55500	11.17	20241115	116400	-46.99	20240111	55500	11.17	20241115	0.97	N	010060	5000	1068 억	4133217	N	N	186	N	N
12	20241128	140302	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	62000	800	2	1.31	1233394800	19938	64.33	62000	62300	61500	79500	42900	61200	61861.51	21.61	-2663	63866	62532	61366	60032	58866	61950	59450	1069	18300	5000	45280	100	1	19127353	11859	1.72	0.33	12	0.10	36019.00	188949.00	116400	20240111	-46.74	55500	20241115	11.71	116400	-46.74	20240111	55500	11.71	20241115	116400	-46.74	20240111	55500	11.71	20241115	0.97	N	010060	5000	1068 억	4133217	N	N	186	N	N
13	20241128	130259	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	61900	700	2	1.14	988108900	15973	51.54	62000	62300	61500	79500	42900	61200	61861.20	21.61	-1229	63866	62532	61366	60032	58866	61950	59450	1069	18300	5000	45280	100	1	19127353	11840	1.72	0.33	12	0.08	36019.00	188949.00	116400	20240111	-46.82	55500	20241115	11.53	116400	-46.82	20240111	55500	11.53	20241115	116400	-46.82	20240111	55500	11.53	20241115	0.97	N	010060	5000	1068 억	4133217	N	N	186	N	N
14	20241128	120300	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	62100	900	2	1.47	739724600	11969	38.62	62000	62200	61500	79500	42900	61200	61803.38	21.61	-14	63866	62532	61366	60032	58866	61950	59450	1069	18300	5000	45280	100	1	19127353	11878	1.72	0.33	12	0.06	36019.00	188949.00	116400	20240111	-46.65	55500	20241115	11.89	116400	-46.65	20240111	55500	11.89	20241115	116400	-46.65	20240111	55500	11.89	20241115	0.97	N	010060	5000	1068 억	4133217	N	N	186	N	N
15	20241128	110304	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	61800	600	2	0.98	541635500	8769	28.29	62000	62000	61500	79500	42900	61200	61767.08	21.61	-19	63866	62532	61366	60032	58866	61950	59450	1069	18300	5000	45280	100	1	19127353	11821	1.72	0.33	12	0.05	36019.00	188949.00	116400	20240111	-46.91	55500	20241115	11.35	116400	-46.91	20240111	55500	11.35	20241115	116400	-46.91	20240111	55500	11.35	20241115	0.97	N	010060	5000	1068 억	4133217	N	N	186	N	N
16	20241128	100300	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	61900	700	2	1.14	363363000	5881	18.98	62000	62000	61500	79500	42900	61200	61785.92	21.61	774	63866	62532	61366	60032	58866	61950	59450	1069	18300	5000	45280	100	1	19127353	11840	1.72	0.33	12	0.03	36019.00	188949.00	116400	20240111	-46.82	55500	20241115	11.53	116400	-46.82	20240111	55500	11.53	20241115	116400	-46.82	20240111	55500	11.53	20241115	0.97	N	010060	5000	1068 억	4133217	N	N	186	N	N
17	20241128	090259	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	61700	500	2	0.82	31354400	507	1.64	62000	62000	61500	79500	42900	61200	61843.00	21.61	-203	63866	62532	61366	60032	58866	61950	59450	1069	18300	5000	45280	100	1	19127353	11802	1.71	0.33	12	0.00	36019.00	188949.00	116400	20240111	-46.99	55500	20241115	11.17	116400	-46.99	20240111	55500	11.17	20241115	116400	-46.99	20240111	55500	11.17	20241115	0.97	N	010060	5000	1068 억	4133217	N	N	186	N	N
18	20241127	160254	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	61200	-1000	5	-1.61	1903100100	30943	68.10	61800	62700	60200	80800	43600	62200	61503.96	21.63	-777	64133	63166	61533	60566	58933	63650	61050	1069	18600	5000	46020	100	1	19127353	11706	1.70	0.32	12	0.16	36019.00	188949.00	116400	20240111	-47.42	55500	20241115	10.27	116400	-47.42	20240111	55500	10.27	20241115	116400	-47.42	20240111	55500	10.27	20241115	0.98	N	010060	5000	1068 억	4136535	N	N	186	N	N
19	20241127	150257	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	61500	-700	5	-1.13	1703254200	27680	60.92	61800	62700	60200	80800	43600	62200	61533.75	21.63	5	64133	63166	61533	60566	58933	63650	61050	1069	18600	5000	46020	100	1	19127353	11763	1.71	0.33	12	0.14	36019.00	188949.00	116400	20240111	-47.16	55500	20241115	10.81	116400	-47.16	20240111	55500	10.81	20241115	116400	-47.16	20240111	55500	10.81	20241115	0.98	N	010060	5000	1068 억	4136535	N	N	1098	N	N
20	20241127	140258	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	61200	-1000	5	-1.61	1346796800	21856	48.10	61800	62700	60200	80800	43600	62200	61621.38	21.63	1265	64133	63166	61533	60566	58933	63650	61050	1069	18600	5000	46020	100	1	19127353	11706	1.70	0.32	12	0.11	36019.00	188949.00	116400	20240111	-47.42	55500	20241115	10.27	116400	-47.42	20240111	55500	10.27	20241115	116400	-47.42	20240111	55500	10.27	20241115	0.98	N	010060	5000	1068 억	4136535	N	N	1098	N	N
21	20241127	130254	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	61000	-1200	5	-1.93	1106413200	17911	39.42	61800	62700	61000	80800	43600	62200	61772.83	21.63	516	64133	63166	61533	60566	58933	63650	61050	1069	18600	5000	46020	100	1	19127353	11668	1.69	0.32	12	0.09	36019.00	188949.00	116400	20240111	-47.59	55500	20241115	9.91	116400	-47.59	20240111	55500	9.91	20241115	116400	-47.59	20240111	55500	9.91	20241115	0.98	N	010060	5000	1068 억	4136535	N	N	1098	N	N
22	20241127	120258	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	61400	-800	5	-1.29	894842800	14452	31.81	61800	62700	61200	80800	43600	62200	61918.27	21.63	1051	64133	63166	61533	60566	58933	63650	61050	1069	18600	5000	46020	100	1	19127353	11744	1.70	0.32	12	0.08	36019.00	188949.00	116400	20240111	-47.25	55500	20241115	10.63	116400	-47.25	20240111	55500	10.63	20241115	116400	-47.25	20240111	55500	10.63	20241115	0.98	N	010060	5000	1068 억	4136535	N	N	1098	N	N
23	20241127	110258	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	62100	-100	5	-0.16	568081600	9143	20.12	61800	62700	61500	80800	43600	62200	62132.95	21.63	631	64133	63166	61533	60566	58933	63650	61050	1069	18600	5000	46020	100	1	19127353	11878	1.72	0.33	12	0.05	36019.00	188949.00	116400	20240111	-46.65	55500	20241115	11.89	116400	-46.65	20240111	55500	11.89	20241115	116400	-46.65	20240111	55500	11.89	20241115	0.98	N	010060	5000	1068 억	4136535	N	N	1098	N	N
24	20241127	100257	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	62100	-100	5	-0.16	369824200	5949	13.09	61800	62700	61500	80800	43600	62200	62165.78	21.63	-551	64133	63166	61533	60566	58933	63650	61050	1069	18600	5000	46020	100	1	19127353	11878	1.72	0.33	12	0.03	36019.00	188949.00	116400	20240111	-46.65	55500	20241115	11.89	116400	-46.65	20240111	55500	11.89	20241115	116400	-46.65	20240111	55500	11.89	20241115	0.98	N	010060	5000	1068 억	4136535	N	N	1098	N	N
25	20241127	090257	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	62400	200	2	0.32	68269500	1103	2.43	61800	62400	61600	80800	43600	62200	61894.38	21.63	-190	64133	63166	61533	60566	58933	63650	61050	1069	18600	5000	46020	100	1	19127353	11935	1.73	0.33	12	0.01	36019.00	188949.00	116400	20240111	-46.39	55500	20241115	12.43	116400	-46.39	20240111	55500	12.43	20241115	116400	-46.39	20240111	55500	12.43	20241115	0.98	N	010060	5000	1068 억	4136535	N	N	1098	N	N
26	20241126	160258	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	62200	1500	2	2.47	2794146600	45386	78.57	60100	62500	59900	78900	42500	60700	61560.99	21.60	4018	62633	61666	60233	59266	57833	62150	59750	1069	18200	5000	44910	100	1	19127353	11897	1.73	0.33	12	0.24	36019.00	188949.00	116400	20240111	-46.56	55500	20241115	12.07	116400	-46.56	20240111	55500	12.07	20241115	116400	-46.56	20240111	55500	12.07	20241115	0.98	N	010060	5000	1068 억	4131658	N	N	1098	N	N
27	20241126	150255	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	62200	1500	2	2.47	2573452600	41842	72.43	60100	62500	59900	78900	42500	60700	61504.05	21.60	5289	62633	61666	60233	59266	57833	62150	59750	1069	18200	5000	44910	100	1	19127353	11897	1.73	0.33	12	0.22	36019.00	188949.00	116400	20240111	-46.56	55500	20241115	12.07	116400	-46.56	20240111	55500	12.07	20241115	116400	-46.56	20240111	55500	12.07	20241115	0.98	N	010060	5000	1068 억	4131658	N	N	616	N	N
28	20241126	140255	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	61500	800	2	1.32	1787332700	29147	50.46	60100	61800	59900	78900	42500	60700	61321.33	21.60	2241	62633	61666	60233	59266	57833	62150	59750	1069	18200	5000	44910	100	1	19127353	11763	1.71	0.33	12	0.15	36019.00	188949.00	116400	20240111	-47.16	55500	20241115	10.81	116400	-47.16	20240111	55500	10.81	20241115	116400	-47.16	20240111	55500	10.81	20241115	0.98	N	010060	5000	1068 억	4131658	N	N	616	N	N
29	20241126	130255	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	61600	900	2	1.48	1590901900	25949	44.92	60100	61800	59900	78900	42500	60700	61308.79	21.60	1659	62633	61666	60233	59266	57833	62150	59750	1069	18200	5000	44910	100	1	19127353	11782	1.71	0.33	12	0.14	36019.00	188949.00	116400	20240111	-47.08	55500	20241115	10.99	116400	-47.08	20240111	55500	10.99	20241115	116400	-47.08	20240111	55500	10.99	20241115	0.98	N	010060	5000	1068 억	4131658	N	N	616	N	N
30	20241126	120257	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	61700	1000	2	1.65	1348896900	22022	38.12	60100	61800	59900	78900	42500	60700	61252.24	21.60	819	62633	61666	60233	59266	57833	62150	59750	1069	18200	5000	44910	100	1	19127353	11802	1.71	0.33	12	0.12	36019.00	188949.00	116400	20240111	-46.99	55500	20241115	11.17	116400	-46.99	20240111	55500	11.17	20241115	116400	-46.99	20240111	55500	11.17	20241115	0.98	N	010060	5000	1068 억	4131658	N	N	616	N	N
31	20241126	110259	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	61600	900	2	1.48	1041334000	17029	29.48	60100	61700	59900	78900	42500	60700	61150.63	21.60	1461	62633	61666	60233	59266	57833	62150	59750	1069	18200	5000	44910	100	1	19127353	11782	1.71	0.33	12	0.09	36019.00	188949.00	116400	20240111	-47.08	55500	20241115	10.99	116400	-47.08	20240111	55500	10.99	20241115	116400	-47.08	20240111	55500	10.99	20241115	0.98	N	010060	5000	1068 억	4131658	N	N	616	N	N
32	20241126	100258	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	61300	600	2	0.99	484478200	7959	13.78	60100	61400	59900	78900	42500	60700	60871.74	21.60	1481	62633	61666	60233	59266	57833	62150	59750	1069	18200	5000	44910	100	1	19127353	11725	1.70	0.32	12	0.04	36019.00	188949.00	116400	20240111	-47.34	55500	20241115	10.45	116400	-47.34	20240111	55500	10.45	20241115	116400	-47.34	20240111	55500	10.45	20241115	0.98	N	010060	5000	1068 억	4131658	N	N	616	N	N
33	20241126	090256	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	60200	-500	5	-0.82	87610100	1458	2.52	60100	60400	59900	78900	42500	60700	60089.23	21.60	-708	62633	61666	60233	59266	57833	62150	59750	1069	18200	5000	44910	100	1	19127353	11515	1.67	0.32	12	0.01	36019.00	188949.00	116400	20240111	-48.28	55500	20241115	8.47	116400	-48.28	20240111	55500	8.47	20241115	116400	-48.28	20240111	55500	8.47	20241115	0.98	N	010060	5000	1068 억	4131658	N	N	616	N	N
34	20241125	160252	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	60700	1700	2	2.88	3490279100	57728	159.10	58900	61200	58800	76700	41300	59000	60460.70	21.56	9843	60333	59666	59133	58466	57933	59400	58200	1069	17700	5000	43660	100	1	19127353	11610	1.69	0.32	12	0.30	36019.00	188949.00	116400	20240111	-47.85	55500	20241115	9.37	116400	-47.85	20240111	55500	9.37	20241115	116400	-47.85	20240111	55500	9.37	20241115	0.97	N	010060	5000	1068 억	4123862	N	N	616	N	N
35	20241125	150255	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	60800	1800	2	3.05	3010062600	49824	137.31	58900	61200	58800	76700	41300	59000	60413.91	21.56	10634	60333	59666	59133	58466	57933	59400	58200	1069	17700	5000	43660	100	1	19127353	11629	1.69	0.32	12	0.26	36019.00	188949.00	116400	20240111	-47.77	55500	20241115	9.55	116400	-47.77	20240111	55500	9.55	20241115	116400	-47.77	20240111	55500	9.55	20241115	0.97	N	010060	5000	1068 억	4123862	N	N	166	N	N
36	20241125	140255	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	60800	1800	2	3.05	2456064000	40720	112.22	58900	61200	58800	76700	41300	59000	60315.91	21.56	8799	60333	59666	59133	58466	57933	59400	58200	1069	17700	5000	43660	100	1	19127353	11629	1.69	0.32	12	0.21	36019.00	188949.00	116400	20240111	-47.77	55500	20241115	9.55	116400	-47.77	20240111	55500	9.55	20241115	116400	-47.77	20240111	55500	9.55	20241115	0.97	N	010060	5000	1068 억	4123862	N	N	166	N	N
37	20241125	130254	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	60600	1600	2	2.71	2104580800	34930	96.27	58900	61200	58800	76700	41300	59000	60251.38	21.56	6564	60333	59666	59133	58466	57933	59400	58200	1069	17700	5000	43660	100	1	19127353	11591	1.68	0.32	12	0.18	36019.00	188949.00	116400	20240111	-47.94	55500	20241115	9.19	116400	-47.94	20240111	55500	9.19	20241115	116400	-47.94	20240111	55500	9.19	20241115	0.97	N	010060	5000	1068 억	4123862	N	N	166	N	N
38	20241125	120255	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	60800	1800	2	3.05	1828068600	30362	83.68	58900	61200	58800	76700	41300	59000	60209.10	21.56	5993	60333	59666	59133	58466	57933	59400	58200	1069	17700	5000	43660	100	1	19127353	11629	1.69	0.32	12	0.16	36019.00	188949.00	116400	20240111	-47.77	55500	20241115	9.55	116400	-47.77	20240111	55500	9.55	20241115	116400	-47.77	20240111	55500	9.55	20241115	0.97	N	010060	5000	1068 억	4123862	N	N	166	N	N
39	20241125	110254	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	60700	1700	2	2.88	1526595800	25394	69.98	58900	61200	58800	76700	41300	59000	60116.40	21.56	5396	60333	59666	59133	58466	57933	59400	58200	1069	17700	5000	43660	100	1	19127353	11610	1.69	0.32	12	0.13	36019.00	188949.00	116400	20240111	-47.85	55500	20241115	9.37	116400	-47.85	20240111	55500	9.37	20241115	116400	-47.85	20240111	55500	9.37	20241115	0.97	N	010060	5000	1068 억	4123862	N	N	166	N	N
40	20241125	100250	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59900	900	2	1.53	598617200	10094	27.82	58900	59900	58800	76700	41300	59000	59304.26	21.56	156	60333	59666	59133	58466	57933	59400	58200	1069	17700	5000	43660	100	1	19127353	11457	1.66	0.32	12	0.05	36019.00	188949.00	116400	20240111	-48.54	55500	20241115	7.93	116400	-48.54	20240111	55500	7.93	20241115	116400	-48.54	20240111	55500	7.93	20241115	0.97	N	010060	5000	1068 억	4123862	N	N	166	N	N
41	20241125	090251	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59200	200	2	0.34	59066000	1001	2.76	58900	59700	58800	76700	41300	59000	59006.99	21.56	165	60333	59666	59133	58466	57933	59400	58200	1069	17700	5000	43660	100	1	19127353	11323	1.64	0.31	12	0.01	36019.00	188949.00	116400	20240111	-49.14	55500	20241115	6.67	116400	-49.14	20240111	55500	6.67	20241115	116400	-49.14	20240111	55500	6.67	20241115	0.97	N	010060	5000	1068 억	4123862	N	N	166	N	N
42	20241122	160243	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59000	200	2	0.34	2151347700	36271	139.28	59300	59800	58600	76400	41200	58800	59313.43	21.61	-9355	60000	59400	59000	58400	58000	59200	58200	1069	17600	5000	43510	100	1	19127353	11285	1.64	0.31	12	0.19	36019.00	188949.00	116400	20240111	-49.31	55500	20241115	6.31	116400	-49.31	20240111	55500	6.31	20241115	116400	-49.31	20240111	55500	6.31	20241115	0.97	N	010060	5000	1068 억	4133786	N	N	166	N	N
43	20241122	150241	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59000	200	2	0.34	1813816800	30548	117.30	59300	59800	58800	76400	41200	58800	59375.96	21.61	-7564	60000	59400	59000	58400	58000	59200	58200	1069	17600	5000	43510	100	1	19127353	11285	1.64	0.31	12	0.16	36019.00	188949.00	116400	20240111	-49.31	55500	20241115	6.31	116400	-49.31	20240111	55500	6.31	20241115	116400	-49.31	20240111	55500	6.31	20241115	0.97	N	010060	5000	1068 억	4133786	N	N	342	N	N
44	20241122	140245	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59500	700	2	1.19	1441717200	24254	93.13	59300	59800	59000	76400	41200	58800	59442.45	21.61	-3941	60000	59400	59000	58400	58000	59200	58200	1069	17600	5000	43510	100	1	19127353	11381	1.65	0.31	12	0.13	36019.00	188949.00	116400	20240111	-48.88	55500	20241115	7.21	116400	-48.88	20240111	55500	7.21	20241115	116400	-48.88	20240111	55500	7.21	20241115	0.97	N	010060	5000	1068 억	4133786	N	N	342	N	N
45	20241122	130243	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59400	600	2	1.02	1199537600	20182	77.50	59300	59800	59000	76400	41200	58800	59436.01	21.61	-1392	60000	59400	59000	58400	58000	59200	58200	1069	17600	5000	43510	100	1	19127353	11362	1.65	0.31	12	0.11	36019.00	188949.00	116400	20240111	-48.97	55500	20241115	7.03	116400	-48.97	20240111	55500	7.03	20241115	116400	-48.97	20240111	55500	7.03	20241115	0.97	N	010060	5000	1068 억	4133786	N	N	342	N	N
46	20241122	120244	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59500	700	2	1.19	1059489500	17828	68.46	59300	59800	59000	76400	41200	58800	59428.40	21.61	-1019	60000	59400	59000	58400	58000	59200	58200	1069	17600	5000	43510	100	1	19127353	11381	1.65	0.31	12	0.09	36019.00	188949.00	116400	20240111	-48.88	55500	20241115	7.21	116400	-48.88	20240111	55500	7.21	20241115	116400	-48.88	20240111	55500	7.21	20241115	0.97	N	010060	5000	1068 억	4133786	N	N	342	N	N
47	20241122	110243	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59700	900	2	1.53	846971300	14262	54.77	59300	59800	59000	76400	41200	58800	59386.57	21.61	275	60000	59400	59000	58400	58000	59200	58200	1069	17600	5000	43510	100	1	19127353	11419	1.66	0.32	12	0.07	36019.00	188949.00	116400	20240111	-48.71	55500	20241115	7.57	116400	-48.71	20240111	55500	7.57	20241115	116400	-48.71	20240111	55500	7.57	20241115	0.97	N	010060	5000	1068 억	4133786	N	N	342	N	N
48	20241122	100246	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59100	300	2	0.51	375959000	6342	24.35	59300	59600	59000	76400	41200	58800	59280.83	21.61	-298	60000	59400	59000	58400	58000	59200	58200	1069	17600	5000	43510	100	1	19127353	11304	1.64	0.31	12	0.03	36019.00	188949.00	116400	20240111	-49.23	55500	20241115	6.49	116400	-49.23	20240111	55500	6.49	20241115	116400	-49.23	20240111	55500	6.49	20241115	0.97	N	010060	5000	1068 억	4133786	N	N	342	N	N
49	20241122	090244	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59100	300	2	0.51	57968000	978	3.76	59300	59500	59000	76400	41200	58800	59271.98	21.61	-143	60000	59400	59000	58400	58000	59200	58200	1069	17600	5000	43510	100	1	19127353	11304	1.64	0.31	12	0.01	36019.00	188949.00	116400	20240111	-49.23	55500	20241115	6.49	116400	-49.23	20240111	55500	6.49	20241115	116400	-49.23	20240111	55500	6.49	20241115	0.97	N	010060	5000	1068 억	4133786	N	N	342	N	N
50	20241121	160242	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	58800	-400	5	-0.68	1527859600	25855	108.46	59100	59600	58600	76900	41500	59200	59101.17	21.67	-10012	60200	59700	59000	58500	57800	59950	58750	1069	17700	5000	43800	100	1	19127353	11247	1.63	0.31	12	0.14	36019.00	188949.00	116400	20240111	-49.48	55500	20241115	5.95	116400	-49.48	20240111	55500	5.95	20241115	116400	-49.48	20240111	55500	5.95	20241115	0.98	N	010060	5000	1068 억	4144705	N	N	342	N	N
51	20241121	150247	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59200	0	3	0.00	1266147100	21413	89.83	59100	59600	58600	76900	41500	59200	59129.83	21.67	-8336	60200	59700	59000	58500	57800	59950	58750	1069	17700	5000	43800	100	1	19127353	11323	1.64	0.31	12	0.11	36019.00	188949.00	116400	20240111	-49.14	55500	20241115	6.67	116400	-49.14	20240111	55500	6.67	20241115	116400	-49.14	20240111	55500	6.67	20241115	0.98	N	010060	5000	1068 억	4144705	N	N	75	N	N
52	20241121	140246	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59100	-100	5	-0.17	897241100	15182	63.69	59100	59500	58600	76900	41500	59200	59099.01	21.67	-4909	60200	59700	59000	58500	57800	59950	58750	1069	17700	5000	43800	100	1	19127353	11304	1.64	0.31	12	0.08	36019.00	188949.00	116400	20240111	-49.23	55500	20241115	6.49	116400	-49.23	20240111	55500	6.49	20241115	116400	-49.23	20240111	55500	6.49	20241115	0.98	N	010060	5000	1068 억	4144705	N	N	75	N	N
53	20241121	130246	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59200	0	3	0.00	753303800	12749	53.48	59100	59500	58600	76900	41500	59200	59087.29	21.67	-3795	60200	59700	59000	58500	57800	59950	58750	1069	17700	5000	43800	100	1	19127353	11323	1.64	0.31	12	0.07	36019.00	188949.00	116400	20240111	-49.14	55500	20241115	6.67	116400	-49.14	20240111	55500	6.67	20241115	116400	-49.14	20240111	55500	6.67	20241115	0.98	N	010060	5000	1068 억	4144705	N	N	75	N	N
54	20241121	120245	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59200	0	3	0.00	605081200	10241	42.96	59100	59500	58600	76900	41500	59200	59084.19	21.67	-2595	60200	59700	59000	58500	57800	59950	58750	1069	17700	5000	43800	100	1	19127353	11323	1.64	0.31	12	0.05	36019.00	188949.00	116400	20240111	-49.14	55500	20241115	6.67	116400	-49.14	20240111	55500	6.67	20241115	116400	-49.14	20240111	55500	6.67	20241115	0.98	N	010060	5000	1068 억	4144705	N	N	75	N	N
55	20241121	110244	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59200	0	3	0.00	492930800	8349	35.02	59100	59400	58600	76900	41500	59200	59040.70	21.67	-2664	60200	59700	59000	58500	57800	59950	58750	1069	17700	5000	43800	100	1	19127353	11323	1.64	0.31	12	0.04	36019.00	188949.00	116400	20240111	-49.14	55500	20241115	6.67	116400	-49.14	20240111	55500	6.67	20241115	116400	-49.14	20240111	55500	6.67	20241115	0.98	N	010060	5000	1068 억	4144705	N	N	75	N	N
56	20241121	100246	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59100	-100	5	-0.17	313512900	5313	22.29	59100	59400	58600	76900	41500	59200	59008.64	21.67	-1136	60200	59700	59000	58500	57800	59950	58750	1069	17700	5000	43800	100	1	19127353	11304	1.64	0.31	12	0.03	36019.00	188949.00	116400	20240111	-49.23	55500	20241115	6.49	116400	-49.23	20240111	55500	6.49	20241115	116400	-49.23	20240111	55500	6.49	20241115	0.98	N	010060	5000	1068 억	4144705	N	N	75	N	N
57	20241121	090245	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59100	-100	5	-0.17	24912200	422	1.77	59100	59200	58900	76900	41500	59200	59033.65	21.67	-44	60200	59700	59000	58500	57800	59950	58750	1069	17700	5000	43800	100	1	19127353	11304	1.64	0.31	12	0.00	36019.00	188949.00	116400	20240111	-49.23	55500	20241115	6.49	116400	-49.23	20240111	55500	6.49	20241115	116400	-49.23	20240111	55500	6.49	20241115	0.98	N	010060	5000	1068 억	4144705	N	N	75	N	N
58	20241120	160243	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59200	200	2	0.34	1403493600	23778	52.67	58500	59500	58300	76700	41300	59000	59022.95	21.72	-10293	60666	59832	59066	58232	57466	60250	58650	1069	17700	5000	43660	100	1	19127353	11323	1.64	0.31	12	0.12	36019.00	188949.00	116400	20240111	-49.14	55500	20241115	6.67	116400	-49.14	20240111	55500	6.67	20241115	116400	-49.14	20240111	55500	6.67	20241115	0.97	N	010060	5000	1068 억	4154395	N	N	75	N	N
59	20241120	150248	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59200	200	2	0.34	1276010000	21627	47.90	58500	59400	58300	76700	41300	59000	59000.79	21.72	-9192	60666	59832	59066	58232	57466	60250	58650	1069	17700	5000	43660	100	1	19127353	11323	1.64	0.31	12	0.11	36019.00	188949.00	116400	20240111	-49.14	55500	20241115	6.67	116400	-49.14	20240111	55500	6.67	20241115	116400	-49.14	20240111	55500	6.67	20241115	0.97	N	010060	5000	1068 억	4154395	N	N	272	N	N
60	20241120	140248	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59300	300	2	0.51	1106734600	18771	41.58	58500	59400	58300	76700	41300	59000	58959.81	21.72	-8289	60666	59832	59066	58232	57466	60250	58650	1069	17700	5000	43660	100	1	19127353	11343	1.65	0.31	12	0.10	36019.00	188949.00	116400	20240111	-49.05	55500	20241115	6.85	116400	-49.05	20240111	55500	6.85	20241115	116400	-49.05	20240111	55500	6.85	20241115	0.97	N	010060	5000	1068 억	4154395	N	N	272	N	N
61	20241120	130248	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59300	300	2	0.51	865574100	14701	32.56	58500	59300	58300	76700	41300	59000	58878.59	21.72	-7578	60666	59832	59066	58232	57466	60250	58650	1069	17700	5000	43660	100	1	19127353	11343	1.65	0.31	12	0.08	36019.00	188949.00	116400	20240111	-49.05	55500	20241115	6.85	116400	-49.05	20240111	55500	6.85	20241115	116400	-49.05	20240111	55500	6.85	20241115	0.97	N	010060	5000	1068 억	4154395	N	N	272	N	N
62	20241120	120249	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59300	300	2	0.51	705796900	12000	26.58	58500	59300	58300	76700	41300	59000	58816.41	21.72	-5989	60666	59832	59066	58232	57466	60250	58650	1069	17700	5000	43660	100	1	19127353	11343	1.65	0.31	12	0.06	36019.00	188949.00	116400	20240111	-49.05	55500	20241115	6.85	116400	-49.05	20240111	55500	6.85	20241115	116400	-49.05	20240111	55500	6.85	20241115	0.97	N	010060	5000	1068 억	4154395	N	N	272	N	N
63	20241120	110248	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59100	100	2	0.17	483417200	8229	18.23	58500	59200	58300	76700	41300	59000	58745.56	21.72	-2728	60666	59832	59066	58232	57466	60250	58650	1069	17700	5000	43660	100	1	19127353	11304	1.64	0.31	12	0.04	36019.00	188949.00	116400	20240111	-49.23	55500	20241115	6.49	116400	-49.23	20240111	55500	6.49	20241115	116400	-49.23	20240111	55500	6.49	20241115	0.97	N	010060	5000	1068 억	4154395	N	N	272	N	N
64	20241120	100246	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	58800	-200	5	-0.34	297958100	5084	11.26	58500	58900	58300	76700	41300	59000	58607.02	21.72	-2125	60666	59832	59066	58232	57466	60250	58650	1069	17700	5000	43660	100	1	19127353	11247	1.63	0.31	12	0.03	36019.00	188949.00	116400	20240111	-49.48	55500	20241115	5.95	116400	-49.48	20240111	55500	5.95	20241115	116400	-49.48	20240111	55500	5.95	20241115	0.97	N	010060	5000	1068 억	4154395	N	N	272	N	N
65	20241120	090246	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	58500	-500	5	-0.85	40626200	695	1.54	58500	58500	58300	76700	41300	59000	58454.96	21.72	-406	60666	59832	59066	58232	57466	60250	58650	1069	17700	5000	43660	100	1	19127353	11190	1.62	0.31	12	0.00	36019.00	188949.00	116400	20240111	-49.74	55500	20241115	5.41	116400	-49.74	20240111	55500	5.41	20241115	116400	-49.74	20240111	55500	5.41	20241115	0.97	N	010060	5000	1068 억	4154395	N	N	272	N	N
66	20241119	160237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59000	100	2	0.17	2659342500	44941	79.41	58400	59900	58300	76500	41300	58900	59174.13	21.77	-9342	61366	60132	58466	57232	55566	60750	57850	1069	17600	5000	43580	100	1	19127353	11285	1.64	0.31	12	0.23	36019.00	188949.00	116400	20240111	-49.31	55500	20241115	6.31	116400	-49.31	20240111	55500	6.31	20241115	116400	-49.31	20240111	55500	6.31	20241115	0.99	N	010060	5000	1068 억	4163698	N	N	272	N	N
67	20241119	150239	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59100	200	2	0.34	2480497100	41911	74.05	58400	59900	58300	76500	41300	58900	59184.87	21.77	-9321	61366	60132	58466	57232	55566	60750	57850	1069	17600	5000	43580	100	1	19127353	11304	1.64	0.31	12	0.22	36019.00	188949.00	116400	20240111	-49.23	55500	20241115	6.49	116400	-49.23	20240111	55500	6.49	20241115	116400	-49.23	20240111	55500	6.49	20241115	0.99	N	010060	5000	1068 억	4163698	N	N	1347	N	N
68	20241119	140238	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59400	500	2	0.85	2172134100	36685	64.82	58400	59900	58300	76500	41300	58900	59210.42	21.77	-8981	61366	60132	58466	57232	55566	60750	57850	1069	17600	5000	43580	100	1	19127353	11362	1.65	0.31	12	0.19	36019.00	188949.00	116400	20240111	-48.97	55500	20241115	7.03	116400	-48.97	20240111	55500	7.03	20241115	116400	-48.97	20240111	55500	7.03	20241115	0.99	N	010060	5000	1068 억	4163698	N	N	1347	N	N
69	20241119	130239	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59800	900	2	1.53	1985840200	33561	59.30	58400	59900	58300	76500	41300	58900	59171.07	21.77	-8262	61366	60132	58466	57232	55566	60750	57850	1069	17600	5000	43580	100	1	19127353	11438	1.66	0.32	12	0.18	36019.00	188949.00	116400	20240111	-48.63	55500	20241115	7.75	116400	-48.63	20240111	55500	7.75	20241115	116400	-48.63	20240111	55500	7.75	20241115	0.99	N	010060	5000	1068 억	4163698	N	N	1347	N	N
70	20241119	120237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59400	500	2	0.85	1702940900	28822	50.92	58400	59600	58300	76500	41300	58900	59084.76	21.77	-8442	61366	60132	58466	57232	55566	60750	57850	1069	17600	5000	43580	100	1	19127353	11362	1.65	0.31	12	0.15	36019.00	188949.00	116400	20240111	-48.97	55500	20241115	7.03	116400	-48.97	20240111	55500	7.03	20241115	116400	-48.97	20240111	55500	7.03	20241115	0.99	N	010060	5000	1068 억	4163698	N	N	1347	N	N
71	20241119	110239	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59300	400	2	0.68	1357456000	23011	40.66	58400	59600	58300	76500	41300	58900	58991.61	21.77	-10490	61366	60132	58466	57232	55566	60750	57850	1069	17600	5000	43580	100	1	19127353	11343	1.65	0.31	12	0.12	36019.00	188949.00	116400	20240111	-49.05	55500	20241115	6.85	116400	-49.05	20240111	55500	6.85	20241115	116400	-49.05	20240111	55500	6.85	20241115	0.99	N	010060	5000	1068 억	4163698	N	N	1347	N	N
72	20241119	100244	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	58800	-100	5	-0.17	949213000	16114	28.47	58400	59300	58300	76500	41300	58900	58906.11	21.77	-9324	61366	60132	58466	57232	55566	60750	57850	1069	17600	5000	43580	100	1	19127353	11247	1.63	0.31	12	0.08	36019.00	188949.00	116400	20240111	-49.48	55500	20241115	5.95	116400	-49.48	20240111	55500	5.95	20241115	116400	-49.48	20240111	55500	5.95	20241115	0.99	N	010060	5000	1068 억	4163698	N	N	1347	N	N
73	20241119	090243	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	58500	-400	5	-0.68	58188800	996	1.76	58400	59100	58400	76500	41300	58900	58422.49	21.77	-607	61366	60132	58466	57232	55566	60750	57850	1069	17600	5000	43580	100	1	19127353	11190	1.62	0.31	12	0.01	36019.00	188949.00	116400	20240111	-49.74	55500	20241115	5.41	116400	-49.74	20240111	55500	5.41	20241115	116400	-49.74	20240111	55500	5.41	20241115	0.99	N	010060	5000	1068 억	4163698	N	N	1347	N	N
74	20241118	160238	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	58900	1100	2	1.90	3296784900	56327	87.16	57200	59700	56800	75100	40500	57800	58525.02	21.82	-2162	60400	59100	57300	56000	54200	58200	55100	1069	17300	5000	42770	100	1	19127353	11266	1.64	0.31	12	0.29	36019.00	188949.00	116400	20240111	-49.40	55500	20241115	6.13	116400	-49.40	20240111	55500	6.13	20241115	116400	-49.40	20240111	55500	6.13	20241115	1.00	N	010060	5000	1068 억	4173643	N	N	1347	N	N
75	20241118	150238	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	58400	600	2	1.04	3044027500	52022	80.50	57200	59700	56800	75100	40500	57800	58514.23	21.82	-3715	60400	59100	57300	56000	54200	58200	55100	1069	17300	5000	42770	100	1	19127353	11170	1.62	0.31	12	0.27	36019.00	188949.00	116400	20240111	-49.83	55500	20241115	5.23	116400	-49.83	20240111	55500	5.23	20241115	116400	-49.83	20240111	55500	5.23	20241115	1.00	N	010060	5000	1068 억	4173643	N	N	1899	N	N
76	20241118	140239	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	58600	800	2	1.38	2529978600	43250	66.92	57200	59700	56800	75100	40500	57800	58496.62	21.82	-969	60400	59100	57300	56000	54200	58200	55100	1069	17300	5000	42770	100	1	19127353	11209	1.63	0.31	12	0.23	36019.00	188949.00	116400	20240111	-49.66	55500	20241115	5.59	116400	-49.66	20240111	55500	5.59	20241115	116400	-49.66	20240111	55500	5.59	20241115	1.00	N	010060	5000	1068 억	4173643	N	N	1899	N	N
77	20241118	130238	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	58100	300	2	0.52	2296829100	39251	60.74	57200	59700	56800	75100	40500	57800	58516.45	21.82	-42	60400	59100	57300	56000	54200	58200	55100	1069	17300	5000	42770	100	1	19127353	11113	1.61	0.31	12	0.21	36019.00	188949.00	116400	20240111	-50.09	55500	20241115	4.68	116400	-50.09	20240111	55500	4.68	20241115	116400	-50.09	20240111	55500	4.68	20241115	1.00	N	010060	5000	1068 억	4173643	N	N	1899	N	N
78	20241118	120240	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	58200	400	2	0.69	1942110300	33148	51.29	57200	59700	56800	75100	40500	57800	58589.06	21.82	1165	60400	59100	57300	56000	54200	58200	55100	1069	17300	5000	42770	100	1	19127353	11132	1.62	0.31	12	0.17	36019.00	188949.00	116400	20240111	-50.00	55500	20241115	4.86	116400	-50.00	20240111	55500	4.86	20241115	116400	-50.00	20240111	55500	4.86	20241115	1.00	N	010060	5000	1068 억	4173643	N	N	1899	N	N
79	20241118	110239	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	58600	800	2	1.38	1506822000	25714	39.79	57200	59700	56800	75100	40500	57800	58599.28	21.82	3294	60400	59100	57300	56000	54200	58200	55100	1069	17300	5000	42770	100	1	19127353	11209	1.63	0.31	12	0.13	36019.00	188949.00	116400	20240111	-49.66	55500	20241115	5.59	116400	-49.66	20240111	55500	5.59	20241115	116400	-49.66	20240111	55500	5.59	20241115	1.00	N	010060	5000	1068 억	4173643	N	N	1899	N	N
80	20241118	100239	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59300	1500	2	2.60	1145092600	19583	30.30	57200	59700	56800	75100	40500	57800	58473.81	21.82	4794	60400	59100	57300	56000	54200	58200	55100	1069	17300	5000	42770	100	1	19127353	11343	1.65	0.31	12	0.10	36019.00	188949.00	116400	20240111	-49.05	55500	20241115	6.85	116400	-49.05	20240111	55500	6.85	20241115	116400	-49.05	20240111	55500	6.85	20241115	1.00	N	010060	5000	1068 억	4173643	N	N	1899	N	N
81	20241118	090236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	57500	-300	5	-0.52	164719000	2883	4.46	57200	57700	56800	75100	40500	57800	57134.58	21.82	-348	60400	59100	57300	56000	54200	58200	55100	1069	17300	5000	42770	100	1	19127353	10998	1.60	0.30	12	0.02	36019.00	188949.00	116400	20240111	-50.60	55500	20241115	3.60	116400	-50.60	20240111	55500	3.60	20241115	116400	-50.60	20240111	55500	3.60	20241115	1.00	N	010060	5000	1068 억	4173643	N	N	1899	N	N
82	20241115	160243	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	57800	1100	2	1.94	3690691100	64528	92.43	57900	58600	55500	73700	39700	56700	57195.18	21.88	-10661	58966	57832	57166	56032	55366	57500	55700	1069	17000	5000	41950	100	1	19127353	11056	1.60	0.31	12	0.34	36019.00	188949.00	116400	20240111	-50.34	55500	20241115	4.14	116400	-50.34	20240111	55500	4.14	20241115	116400	-50.34	20240111	55500	4.14	20241115	1.02	N	010060	5000	1068 억	4184834	N	N	1899	N	N
83	20241115	150249	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	58000	1300	2	2.29	3439504900	60188	86.22	57900	58600	55500	73700	39700	56700	57146.08	21.88	-11192	58966	57832	57166	56032	55366	57500	55700	1069	17000	5000	41950	100	1	19127353	11094	1.61	0.31	12	0.31	36019.00	188949.00	116400	20240111	-50.17	55500	20241115	4.50	116400	-50.17	20240111	55500	4.50	20241115	116400	-50.17	20240111	55500	4.50	20241115	1.02	N	010060	5000	1068 억	4184834	N	N	779	N	N
84	20241115	140247	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	57900	1200	2	2.12	2735670900	48104	68.91	57900	58600	55500	73700	39700	56700	56869.95	21.88	-10763	58966	57832	57166	56032	55366	57500	55700	1069	17000	5000	41950	100	1	19127353	11075	1.61	0.31	12	0.25	36019.00	188949.00	116400	20240111	-50.26	55500	20241115	4.32	116400	-50.26	20240111	55500	4.32	20241115	116400	-50.26	20240111	55500	4.32	20241115	1.02	N	010060	5000	1068 억	4184834	N	N	779	N	N
85	20241115	130247	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	57500	800	2	1.41	2392418500	42159	60.39	57900	58600	55500	73700	39700	56700	56747.52	21.88	-8906	58966	57832	57166	56032	55366	57500	55700	1069	17000	5000	41950	100	1	19127353	10998	1.60	0.30	12	0.22	36019.00	188949.00	116400	20240111	-50.60	55500	20241115	3.60	116400	-50.60	20240111	55500	3.60	20241115	116400	-50.60	20240111	55500	3.60	20241115	1.02	N	010060	5000	1068 억	4184834	N	N	779	N	N
86	20241115	120246	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	56800	100	2	0.18	2079980600	36716	52.59	57900	58600	55500	73700	39700	56700	56650.51	21.88	-9211	58966	57832	57166	56032	55366	57500	55700	1069	17000	5000	41950	100	1	19127353	10864	1.58	0.30	12	0.19	36019.00	188949.00	116400	20240111	-51.20	55500	20241115	2.34	116400	-51.20	20240111	55500	2.34	20241115	116400	-51.20	20240111	55500	2.34	20241115	1.02	N	010060	5000	1068 억	4184834	N	N	779	N	N
87	20241115	110243	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	56300	-400	5	-0.71	1831856200	32337	46.32	57900	58600	55500	73700	39700	56700	56648.91	21.88	-8488	58966	57832	57166	56032	55366	57500	55700	1069	17000	5000	41950	100	1	19127353	10769	1.56	0.30	12	0.17	36019.00	188949.00	116400	20240111	-51.63	55500	20241115	1.44	116400	-51.63	20240111	55500	1.44	20241115	116400	-51.63	20240111	55500	1.44	20241115	1.02	N	010060	5000	1068 억	4184834	N	N	779	N	N
88	20241115	100244	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	55900	-800	5	-1.41	1218510000	21355	30.59	57900	58600	55800	73700	39700	56700	57059.84	21.88	-4962	58966	57832	57166	56032	55366	57500	55700	1069	17000	5000	41950	100	1	19127353	10692	1.55	0.30	12	0.11	36019.00	188949.00	116400	20240111	-51.98	55800	20241115	0.18	116400	-51.98	20240111	55800	0.18	20241115	116400	-51.98	20240111	55800	0.18	20241115	1.02	N	010060	5000	1068 억	4184834	N	N	779	N	N
89	20241115	090311	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	57900	1200	2	2.12	425988500	7338	10.51	57900	58600	57200	73700	39700	56700	58053.87	21.88	-379	58966	57832	57166	56032	55366	57500	55700	1069	17000	5000	41950	100	1	19127353	11075	1.61	0.31	12	0.04	36019.00	188949.00	116400	20240111	-50.26	56500	20241113	2.48	116400	-50.26	20240111	56500	2.48	20241113	116400	-50.26	20240111	56500	2.48	20241113	1.02	N	010060	5000	1068 억	4184834	N	N	779	N	N
90	20241114	160240	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	57000	400	2	0.71	3238336900	56429	83.87	56800	58300	56500	73500	39700	56600	57387.81	22.06	-6578	59866	58232	57366	55732	54866	57800	55300	1069	16900	5000	41880	100	1	19127353	10903	1.58	0.30	12	0.30	36019.00	188949.00	116400	20240111	-51.03	56500	20241114	0.88	116400	-51.03	20240111	56500	0.88	20241114	116400	-51.03	20240111	56500	0.88	20241114	1.01	N	010060	5000	1068 억	4219615	N	N	1452	N	N
91	20241114	150242	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	57300	700	2	1.24	2695679900	46959	69.79	56800	58300	56500	73500	39700	56600	57404.97	22.06	-8466	59866	58232	57366	55732	54866	57800	55300	1069	16900	5000	41880	100	1	19127353	10960	1.59	0.30	12	0.25	36019.00	188949.00	116400	20240111	-50.77	56500	20241114	1.42	116400	-50.77	20240111	56500	1.42	20241114	116400	-50.77	20240111	56500	1.42	20241114	1.01	N	010060	5000	1068 억	4219615	N	N	1452	N	N
92	20241114	140240	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	57500	900	2	1.59	2339729000	40756	60.57	56800	58300	56500	73500	39700	56600	57408.21	22.06	-5816	59866	58232	57366	55732	54866	57800	55300	1069	16900	5000	41880	100	1	19127353	10998	1.60	0.30	12	0.21	36019.00	188949.00	116400	20240111	-50.60	56500	20241114	1.77	116400	-50.60	20240111	56500	1.77	20241114	116400	-50.60	20240111	56500	1.77	20241114	1.01	N	010060	5000	1068 억	4219615	N	N	1452	N	N
93	20241114	130240	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	57500	900	2	1.59	2034788700	35443	52.68	56800	58300	56500	73500	39700	56600	57410.17	22.06	-2662	59866	58232	57366	55732	54866	57800	55300	1069	16900	5000	41880	100	1	19127353	10998	1.60	0.30	12	0.19	36019.00	188949.00	116400	20240111	-50.60	56500	20241114	1.77	116400	-50.60	20240111	56500	1.77	20241114	116400	-50.60	20240111	56500	1.77	20241114	1.01	N	010060	5000	1068 억	4219615	N	N	1452	N	N
94	20241114	120239	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	56900	300	2	0.53	1650403200	28718	42.68	56800	58300	56500	73500	39700	56600	57469.29	22.06	-6363	59866	58232	57366	55732	54866	57800	55300	1069	16900	5000	41880	100	1	19127353	10883	1.58	0.30	12	0.15	36019.00	188949.00	116400	20240111	-51.12	56500	20241114	0.71	116400	-51.12	20240111	56500	0.71	20241114	116400	-51.12	20240111	56500	0.71	20241114	1.01	N	010060	5000	1068 억	4219615	N	N	1452	N	N
95	20241114	110242	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	57400	800	2	1.41	1158865500	20115	29.90	56800	58300	56800	73500	39700	56600	57612.01	22.06	-894	59866	58232	57366	55732	54866	57800	55300	1069	16900	5000	41880	100	1	19127353	10979	1.59	0.30	12	0.11	36019.00	188949.00	116400	20240111	-50.69	56500	20241113	1.59	116400	-50.69	20240111	56500	1.59	20241113	116400	-50.69	20240111	56500	1.59	20241113	1.01	N	010060	5000	1068 억	4219615	N	N	1452	N	N
96	20241114	100249	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	57800	1200	2	2.12	125673400	2205	3.28	56800	57800	56800	73500	39700	56600	56994.74	22.06	-166	59866	58232	57366	55732	54866	57800	55300	1069	16900	5000	41880	100	1	19127353	11056	1.60	0.31	12	0.01	36019.00	188949.00	116400	20240111	-50.34	56500	20241113	2.30	116400	-50.34	20240111	56500	2.30	20241113	116400	-50.34	20240111	56500	2.30	20241113	1.01	N	010060	5000	1068 억	4219615	N	N	1452	N	N
97	20241114	090238	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	56600	0	3	0.00	0	0	0.00	0	0	0	73500	39700	56600	0.00	22.06	0	59866	58232	57366	55732	54866	57800	55300	1069	16900	5000	41880	100	1	19127353	10826	1.57	0.30	12	0.00	36019.00	188949.00	116400	20240111	-51.37	56500	20241113	0.18	116400	-51.37	20240111	56500	0.18	20241113	116400	-51.37	20240111	56500	0.18	20241113	1.01	N	010060	5000	1068 억	4219615	N	N	1452	N	N
98	20241112	160235	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	57300	-2900	5	-4.82	5503984000	94618	113.70	58900	59700	57100	78200	42200	60200	58173.05	21.95	-4471	64200	62200	60200	58200	56200	61200	57200	1069	18000	5000	44540	100	1	19127353	10960	1.59	0.30	12	0.49	36019.00	188949.00	116400	20240111	-50.77	57100	20241112	0.35	116400	-50.77	20240111	57100	0.35	20241112	116400	-50.77	20240111	57100	0.35	20241112	1.03	N	010060	5000	1068 억	4199151	N	N	506	N	N
99	20241112	150237	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	57300	-2900	5	-4.82	5003428600	85872	103.19	58900	59700	57200	78200	42200	60200	58266.12	21.95	-6165	64200	62200	60200	58200	56200	61200	57200	1069	18000	5000	44540	100	1	19127353	10960	1.59	0.30	12	0.45	36019.00	188949.00	116400	20240111	-50.77	57200	20241112	0.17	116400	-50.77	20240111	57200	0.17	20241112	116400	-50.77	20240111	57200	0.17	20241112	1.03	N	010060	5000	1068 억	4199151	N	N	227	N	N
100	20241112	140239	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	57400	-2800	5	-4.65	4116462800	70428	84.63	58900	59700	57300	78200	42200	60200	58449.24	21.95	-8765	64200	62200	60200	58200	56200	61200	57200	1069	18000	5000	44540	100	1	19127353	10979	1.59	0.30	12	0.37	36019.00	188949.00	116400	20240111	-50.69	57300	20241112	0.17	116400	-50.69	20240111	57300	0.17	20241112	116400	-50.69	20240111	57300	0.17	20241112	1.03	N	010060	5000	1068 억	4199151	N	N	227	N	N
101	20241112	130236	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	58200	-2000	5	-3.32	2853021000	48565	58.36	58900	59700	58100	78200	42200	60200	58746.44	21.95	-4220	64200	62200	60200	58200	56200	61200	57200	1069	18000	5000	44540	100	1	19127353	11132	1.62	0.31	12	0.25	36019.00	188949.00	116400	20240111	-50.00	58100	20241112	0.17	116400	-50.00	20240111	58100	0.17	20241112	116400	-50.00	20240111	58100	0.17	20241112	1.03	N	010060	5000	1068 억	4199151	N	N	227	N	N
102	20241112	120237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	58500	-1700	5	-2.82	2222237400	37745	45.36	58900	59700	58300	78200	42200	60200	58875.01	21.95	989	64200	62200	60200	58200	56200	61200	57200	1069	18000	5000	44540	100	1	19127353	11190	1.62	0.31	12	0.20	36019.00	188949.00	116400	20240111	-49.74	58200	20241111	0.52	116400	-49.74	20240111	58200	0.52	20241111	116400	-49.74	20240111	58200	0.52	20241111	1.03	N	010060	5000	1068 억	4199151	N	N	227	N	N
103	20241112	110236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	58900	-1300	5	-2.16	1791789300	30419	36.55	58900	59700	58300	78200	42200	60200	58903.62	21.95	4860	64200	62200	60200	58200	56200	61200	57200	1069	18000	5000	44540	100	1	19127353	11266	1.64	0.31	12	0.16	36019.00	188949.00	116400	20240111	-49.40	58200	20241111	1.20	116400	-49.40	20240111	58200	1.20	20241111	116400	-49.40	20240111	58200	1.20	20241111	1.03	N	010060	5000	1068 억	4199151	N	N	227	N	N
104	20241112	100236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	58500	-1700	5	-2.82	1432558200	24327	29.23	58900	59700	58300	78200	42200	60200	58887.58	21.95	4636	64200	62200	60200	58200	56200	61200	57200	1069	18000	5000	44540	100	1	19127353	11190	1.62	0.31	12	0.13	36019.00	188949.00	116400	20240111	-49.74	58200	20241111	0.52	116400	-49.74	20240111	58200	0.52	20241111	116400	-49.74	20240111	58200	0.52	20241111	1.03	N	010060	5000	1068 억	4199151	N	N	227	N	N
105	20241112	090235	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	59400	-800	5	-1.33	416846200	7062	8.49	58900	59700	58900	78200	42200	60200	59026.65	21.95	2932	64200	62200	60200	58200	56200	61200	57200	1069	18000	5000	44540	100	1	19127353	11362	1.65	0.31	12	0.04	36019.00	188949.00	116400	20240111	-48.97	58200	20241111	2.06	116400	-48.97	20240111	58200	2.06	20241111	116400	-48.97	20240111	58200	2.06	20241111	1.03	N	010060	5000	1068 억	4199151	N	N	227	N	N
106	20241111	160233	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	60200	-800	5	-1.31	4976561900	82960	96.53	60900	62200	58200	79300	42700	61000	59987.47	22.03	-17113	63133	62066	61533	60466	59933	61800	60200	1069	18300	5000	45140	100	1	19127353	11515	1.67	0.32	12	0.43	36019.00	188949.00	116400	20240111	-48.28	58200	20241111	3.44	116400	-48.28	20240111	58200	3.44	20241111	116400	-48.28	20240111	58200	3.44	20241111	1.04	N	010060	5000	1068 억	4213755	N	N	227	N	N
107	20241111	150241	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	60500	-500	5	-0.82	4703324600	78425	91.25	60900	62200	58200	79300	42700	61000	59972.26	22.03	-16085	63133	62066	61533	60466	59933	61800	60200	1069	18300	5000	45140	100	1	19127353	11572	1.68	0.32	12	0.41	36019.00	188949.00	116400	20240111	-48.02	58200	20241111	3.95	116400	-48.02	20240111	58200	3.95	20241111	116400	-48.02	20240111	58200	3.95	20241111	1.04	N	010060	5000	1068 억	4213755	N	N	662	N	N
108	20241111	140236	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	59900	-1100	5	-1.80	4408311200	73527	85.56	60900	62200	58200	79300	42700	61000	59955.00	22.03	-16936	63133	62066	61533	60466	59933	61800	60200	1069	18300	5000	45140	100	1	19127353	11457	1.66	0.32	12	0.38	36019.00	188949.00	116400	20240111	-48.54	58200	20241111	2.92	116400	-48.54	20240111	58200	2.92	20241111	116400	-48.54	20240111	58200	2.92	20241111	1.04	N	010060	5000	1068 억	4213755	N	N	662	N	N
109	20241111	130236	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	59100	-1900	5	-3.11	3707597000	61813	71.92	60900	62200	58200	79300	42700	61000	59980.86	22.03	-16641	63133	62066	61533	60466	59933	61800	60200	1069	18300	5000	45140	100	1	19127353	11304	1.64	0.31	12	0.32	36019.00	188949.00	116400	20240111	-49.23	58200	20241111	1.55	116400	-49.23	20240111	58200	1.55	20241111	116400	-49.23	20240111	58200	1.55	20241111	1.04	N	010060	5000	1068 억	4213755	N	N	662	N	N
110	20241111	120235	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	59600	-1400	5	-2.30	2914844000	48399	56.32	60900	62200	59500	79300	42700	61000	60225.29	22.03	-18880	63133	62066	61533	60466	59933	61800	60200	1069	18300	5000	45140	100	1	19127353	11400	1.65	0.32	12	0.25	36019.00	188949.00	116400	20240111	-48.80	59500	20241111	0.17	116400	-48.80	20240111	59500	0.17	20241111	116400	-48.80	20240111	59500	0.17	20241111	1.04	N	010060	5000	1068 억	4213755	N	N	662	N	N
111	20241111	110235	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	59900	-1100	5	-1.80	2426280600	40232	46.81	60900	62200	59800	79300	42700	61000	60307.23	22.03	-16281	63133	62066	61533	60466	59933	61800	60200	1069	18300	5000	45140	100	1	19127353	11457	1.66	0.32	12	0.21	36019.00	188949.00	116400	20240111	-48.54	59800	20241111	0.17	116400	-48.54	20240111	59800	0.17	20241111	116400	-48.54	20240111	59800	0.17	20241111	1.04	N	010060	5000	1068 억	4213755	N	N	662	N	N
112	20241111	100233	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	60300	-700	5	-1.15	1513415800	25024	29.12	60900	62200	60100	79300	42700	61000	60478.57	22.03	-11876	63133	62066	61533	60466	59933	61800	60200	1069	18300	5000	45140	100	1	19127353	11534	1.67	0.32	12	0.13	36019.00	188949.00	116400	20240111	-48.20	60100	20241111	0.33	116400	-48.20	20240111	60100	0.33	20241111	116400	-48.20	20240111	60100	0.33	20241111	1.04	N	010060	5000	1068 억	4213755	N	N	662	N	N
113	20241111	090233	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	60800	-200	5	-0.33	261060700	4288	4.99	60900	62200	60500	79300	42700	61000	60881.69	22.03	-2729	63133	62066	61533	60466	59933	61800	60200	1069	18300	5000	45140	100	1	19127353	11629	1.69	0.32	12	0.02	36019.00	188949.00	116400	20240111	-47.77	60500	20241111	0.50	116400	-47.77	20240111	60500	0.50	20241111	116400	-47.77	20240111	60500	0.50	20241111	1.04	N	010060	5000	1068 억	4213755	N	N	662	N	N
114	20241108	160231	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	61000	-100	5	-0.16	5334042600	85853	49.40	61500	62600	61000	79400	42800	61100	62129.96	22.14	-22768	65566	63332	62066	59832	58566	62700	59200	1069	18300	5000	45210	100	1	19127353	11668	1.69	0.32	12	0.45	36019.00	188949.00	116400	20240111	-47.59	60800	20241107	0.33	116400	-47.59	20240111	60800	0.33	20241107	116400	-47.59	20240111	60800	0.33	20241107	1.02	N	010060	5000	1068 억	4233858	N	N	662	N	N
115	20241108	150236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	61200	100	2	0.16	4932065100	79272	45.61	61500	62600	61100	79400	42800	61100	62216.99	22.14	-22589	65566	63332	62066	59832	58566	62700	59200	1069	18300	5000	45210	100	1	19127353	11706	1.70	0.32	12	0.41	36019.00	188949.00	116400	20240111	-47.42	60800	20241107	0.66	116400	-47.42	20240111	60800	0.66	20241107	116400	-47.42	20240111	60800	0.66	20241107	1.02	N	010060	5000	1068 억	4233858	N	N	835	N	N
116	20241108	140234	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	62000	900	2	1.47	4446707200	71399	41.08	61500	62600	61500	79400	42800	61100	62279.68	22.14	-21182	65566	63332	62066	59832	58566	62700	59200	1069	18300	5000	45210	100	1	19127353	11859	1.72	0.33	12	0.37	36019.00	188949.00	116400	20240111	-46.74	60800	20241107	1.97	116400	-46.74	20240111	60800	1.97	20241107	116400	-46.74	20240111	60800	1.97	20241107	1.02	N	010060	5000	1068 억	4233858	N	N	835	N	N
117	20241108	130234	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	62300	1200	2	1.96	3146167900	50541	29.08	61500	62600	61500	79400	42800	61100	62249.82	22.14	-9573	65566	63332	62066	59832	58566	62700	59200	1069	18300	5000	45210	100	1	19127353	11916	1.73	0.33	12	0.26	36019.00	188949.00	116400	20240111	-46.48	60800	20241107	2.47	116400	-46.48	20240111	60800	2.47	20241107	116400	-46.48	20240111	60800	2.47	20241107	1.02	N	010060	5000	1068 억	4233858	N	N	835	N	N
118	20241108	120236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	62400	1300	2	2.13	2483756700	39920	22.97	61500	62600	61500	79400	42800	61100	62218.35	22.14	-3931	65566	63332	62066	59832	58566	62700	59200	1069	18300	5000	45210	100	1	19127353	11935	1.73	0.33	12	0.21	36019.00	188949.00	116400	20240111	-46.39	60800	20241107	2.63	116400	-46.39	20240111	60800	2.63	20241107	116400	-46.39	20240111	60800	2.63	20241107	1.02	N	010060	5000	1068 억	4233858	N	N	835	N	N
119	20241108	110236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	62500	1400	2	2.29	2009083400	32304	18.59	61500	62600	61500	79400	42800	61100	62193.02	22.14	444	65566	63332	62066	59832	58566	62700	59200	1069	18300	5000	45210	100	1	19127353	11955	1.74	0.33	12	0.17	36019.00	188949.00	116400	20240111	-46.31	60800	20241107	2.80	116400	-46.31	20240111	60800	2.80	20241107	116400	-46.31	20240111	60800	2.80	20241107	1.02	N	010060	5000	1068 억	4233858	N	N	835	N	N
120	20241108	100236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	62200	1100	2	1.80	1445754300	23279	13.39	61500	62600	61500	79400	42800	61100	62105.52	22.14	4699	65566	63332	62066	59832	58566	62700	59200	1069	18300	5000	45210	100	1	19127353	11897	1.73	0.33	12	0.12	36019.00	188949.00	116400	20240111	-46.56	60800	20241107	2.30	116400	-46.56	20240111	60800	2.30	20241107	116400	-46.56	20240111	60800	2.30	20241107	1.02	N	010060	5000	1068 억	4233858	N	N	835	N	N
121	20241108	090233	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	61800	700	2	1.15	166741000	2706	1.56	61500	61900	61500	79400	42800	61100	61618.99	22.14	612	65566	63332	62066	59832	58566	62700	59200	1069	18300	5000	45210	100	1	19127353	11821	1.72	0.33	12	0.01	36019.00	188949.00	116400	20240111	-46.91	60800	20241107	1.64	116400	-46.91	20240111	60800	1.64	20241107	116400	-46.91	20240111	60800	1.64	20241107	1.02	N	010060	5000	1068 억	4233858	N	N	835	N	N
122	20241107	160233	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	61100	-3200	5	-4.98	10671892300	173405	163.12	63500	64300	60800	83500	45100	64300	61541.92	22.26	-24878	70433	67366	65833	62766	61233	66600	62000	1069	19200	5000	47580	100	1	19127353	11687	1.70	0.32	12	0.91	36019.00	188949.00	116400	20240111	-47.51	60800	20241107	0.49	116400	-47.51	20240111	60800	0.49	20241107	116400	-47.51	20240111	60800	0.49	20241107	1.02	N	010060	5000	1068 억	4257016	N	N	835	N	N
123	20241107	150233	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	61100	-3200	5	-4.98	10202869900	165728	155.89	63500	64300	60800	83500	45100	64300	61562.25	22.26	-25697	70433	67366	65833	62766	61233	66600	62000	1069	19200	5000	47580	100	1	19127353	11687	1.70	0.32	12	0.87	36019.00	188949.00	116400	20240111	-47.51	60800	20241107	0.49	116400	-47.51	20240111	60800	0.49	20241107	116400	-47.51	20240111	60800	0.49	20241107	1.02	N	010060	5000	1068 억	4257016	N	N	544	N	N
124	20241107	140235	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	61500	-2800	5	-4.35	8535391500	138427	130.21	63500	64300	60800	83500	45100	64300	61657.91	22.26	-28413	70433	67366	65833	62766	61233	66600	62000	1069	19200	5000	47580	100	1	19127353	11763	1.71	0.33	12	0.72	36019.00	188949.00	116400	20240111	-47.16	60800	20241107	1.15	116400	-47.16	20240111	60800	1.15	20241107	116400	-47.16	20240111	60800	1.15	20241107	1.02	N	010060	5000	1068 억	4257016	N	N	544	N	N
125	20241107	130235	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	61900	-2400	5	-3.73	7314576500	118661	111.62	63500	64300	60800	83500	45100	64300	61640.32	22.26	-29468	70433	67366	65833	62766	61233	66600	62000	1069	19200	5000	47580	100	1	19127353	11840	1.72	0.33	12	0.62	36019.00	188949.00	116400	20240111	-46.82	60800	20241107	1.81	116400	-46.82	20240111	60800	1.81	20241107	116400	-46.82	20240111	60800	1.81	20241107	1.02	N	010060	5000	1068 억	4257016	N	N	544	N	N
126	20241107	120235	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	62000	-2300	5	-3.58	6455493500	104796	98.58	63500	64300	60800	83500	45100	64300	61597.92	22.26	-32428	70433	67366	65833	62766	61233	66600	62000	1069	19200	5000	47580	100	1	19127353	11859	1.72	0.33	12	0.55	36019.00	188949.00	116400	20240111	-46.74	60800	20241107	1.97	116400	-46.74	20240111	60800	1.97	20241107	116400	-46.74	20240111	60800	1.97	20241107	1.02	N	010060	5000	1068 억	4257016	N	N	544	N	N
127	20241107	110234	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	61200	-3100	5	-4.82	5550673600	90149	84.80	63500	64300	60800	83500	45100	64300	61569.09	22.26	-36801	70433	67366	65833	62766	61233	66600	62000	1069	19200	5000	47580	100	1	19127353	11706	1.70	0.32	12	0.47	36019.00	188949.00	116400	20240111	-47.42	60800	20241107	0.66	116400	-47.42	20240111	60800	0.66	20241107	116400	-47.42	20240111	60800	0.66	20241107	1.02	N	010060	5000	1068 억	4257016	N	N	544	N	N
128	20241107	100234	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	61100	-3200	5	-4.98	4397152100	71264	67.04	63500	64300	60800	83500	45100	64300	61698.53	22.26	-34972	70433	67366	65833	62766	61233	66600	62000	1069	19200	5000	47580	100	1	19127353	11687	1.70	0.32	12	0.37	36019.00	188949.00	116400	20240111	-47.51	60800	20241107	0.49	116400	-47.51	20240111	60800	0.49	20241107	116400	-47.51	20240111	60800	0.49	20241107	1.02	N	010060	5000	1068 억	4257016	N	N	544	N	N
129	20241107	090234	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	62700	-1600	5	-2.49	450054500	7111	6.69	63500	64300	62600	83500	45100	64300	63275.06	22.26	-3257	70433	67366	65833	62766	61233	66600	62000	1069	19200	5000	47580	100	1	19127353	11993	1.74	0.33	12	0.04	36019.00	188949.00	116400	20240111	-46.13	62600	20241107	0.16	116400	-46.13	20240111	62600	0.16	20241107	116400	-46.13	20240111	62600	0.16	20241107	1.02	N	010060	5000	1068 억	4257016	N	N	544	N	N
130	20241106	160234	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	64300	-3700	5	-5.44	6999968900	105898	239.64	68900	68900	64300	88400	47600	68000	66101.46	22.33	-14572	69266	68632	68066	67432	66866	68350	67150	1069	20400	5000	50320	100	1	19127353	12299	1.79	0.34	12	0.55	36019.00	188949.00	116400	20240111	-44.76	64200	20241025	0.16	116400	-44.76	20240111	64200	0.16	20241025	116400	-44.76	20240111	64200	0.16	20241025	1.00	N	010060	5000	1068 억	4270461	N	N	544	N	N
131	20241106	150241	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	64600	-3400	5	-5.00	5940787000	89451	202.42	68900	68900	64400	88400	47600	68000	66413.87	22.33	-15992	69266	68632	68066	67432	66866	68350	67150	1069	20400	5000	50320	100	1	19127353	12356	1.79	0.34	12	0.47	36019.00	188949.00	116400	20240111	-44.50	64200	20241025	0.62	116400	-44.50	20240111	64200	0.62	20241025	116400	-44.50	20240111	64200	0.62	20241025	1.00	N	010060	5000	1068 억	4270461	N	N	495	N	N
132	20241106	140240	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	66100	-1900	5	-2.79	3824213800	56952	128.88	68900	68900	66000	88400	47600	68000	67148.02	22.33	-14247	69266	68632	68066	67432	66866	68350	67150	1069	20400	5000	50320	100	1	19127353	12643	1.84	0.35	12	0.30	36019.00	188949.00	116400	20240111	-43.21	64200	20241025	2.96	116400	-43.21	20240111	64200	2.96	20241025	116400	-43.21	20240111	64200	2.96	20241025	1.00	N	010060	5000	1068 억	4270461	N	N	495	N	N
133	20241106	130240	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	66200	-1800	5	-2.65	3100586400	46025	104.15	68900	68900	66000	88400	47600	68000	67367.44	22.33	-11410	69266	68632	68066	67432	66866	68350	67150	1069	20400	5000	50320	100	1	19127353	12662	1.84	0.35	12	0.24	36019.00	188949.00	116400	20240111	-43.13	64200	20241025	3.12	116400	-43.13	20240111	64200	3.12	20241025	116400	-43.13	20240111	64200	3.12	20241025	1.00	N	010060	5000	1068 억	4270461	N	N	495	N	N
134	20241106	120233	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	67800	-200	5	-0.29	1792848200	26456	59.87	68900	68900	67400	88400	47600	68000	67767.17	22.33	-3717	69266	68632	68066	67432	66866	68350	67150	1069	20400	5000	50320	100	1	19127353	12968	1.88	0.36	12	0.14	36019.00	188949.00	116400	20240111	-41.75	64200	20241025	5.61	116400	-41.75	20240111	64200	5.61	20241025	116400	-41.75	20240111	64200	5.61	20241025	1.00	N	010060	5000	1068 억	4270461	N	N	495	N	N
135	20241106	110237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	67800	-200	5	-0.29	1306465100	19267	43.60	68900	68900	67400	88400	47600	68000	67808.43	22.33	-4605	69266	68632	68066	67432	66866	68350	67150	1069	20400	5000	50320	100	1	19127353	12968	1.88	0.36	12	0.10	36019.00	188949.00	116400	20240111	-41.75	64200	20241025	5.61	116400	-41.75	20240111	64200	5.61	20241025	116400	-41.75	20240111	64200	5.61	20241025	1.00	N	010060	5000	1068 억	4270461	N	N	495	N	N
136	20241106	100236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	67700	-300	5	-0.44	898914700	13258	30.00	68900	68900	67400	88400	47600	68000	67801.68	22.33	-3739	69266	68632	68066	67432	66866	68350	67150	1069	20400	5000	50320	100	1	19127353	12949	1.88	0.36	12	0.07	36019.00	188949.00	116400	20240111	-41.84	64200	20241025	5.45	116400	-41.84	20240111	64200	5.45	20241025	116400	-41.84	20240111	64200	5.45	20241025	1.00	N	010060	5000	1068 억	4270461	N	N	495	N	N
137	20241106	090235	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	68500	500	2	0.74	86159300	1261	2.85	68900	68900	68000	88400	47600	68000	68326.17	22.33	-792	69266	68632	68066	67432	66866	68350	67150	1069	20400	5000	50320	100	1	19127353	13102	1.90	0.36	12	0.01	36019.00	188949.00	116400	20240111	-41.15	64200	20241025	6.70	116400	-41.15	20240111	64200	6.70	20241025	116400	-41.15	20240111	64200	6.70	20241025	1.00	N	010060	5000	1068 억	4270461	N	N	495	N	N
138	20241105	160231	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	68000	-800	5	-1.16	3000681400	44101	115.25	68200	68700	67500	89400	48200	68800	68041.18	22.41	-15163	70600	69700	68900	68000	67200	69300	67600	1069	20600	5000	50910	100	1	19127353	13007	1.89	0.36	12	0.23	36019.00	188949.00	116400	20240111	-41.58	64200	20241025	5.92	116400	-41.58	20240111	64200	5.92	20241025	116400	-41.58	20240111	64200	5.92	20241025	1.00	N	010060	5000	1068 억	4285866	N	N	495	N	N
139	20241105	150236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	68100	-700	5	-1.02	2715686600	39912	104.30	68200	68700	67500	89400	48200	68800	68041.86	22.41	-13519	70600	69700	68900	68000	67200	69300	67600	1069	20600	5000	50910	100	1	19127353	13026	1.89	0.36	12	0.21	36019.00	188949.00	116400	20240111	-41.49	64200	20241025	6.07	116400	-41.49	20240111	64200	6.07	20241025	116400	-41.49	20240111	64200	6.07	20241025	1.00	N	010060	5000	1068 억	4285866	N	N	125	N	N
140	20241105	140232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	68100	-700	5	-1.02	2363728400	34740	90.79	68200	68700	67500	89400	48200	68800	68040.54	22.41	-12559	70600	69700	68900	68000	67200	69300	67600	1069	20600	5000	50910	100	1	19127353	13026	1.89	0.36	12	0.18	36019.00	188949.00	116400	20240111	-41.49	64200	20241025	6.07	116400	-41.49	20240111	64200	6.07	20241025	116400	-41.49	20240111	64200	6.07	20241025	1.00	N	010060	5000	1068 억	4285866	N	N	125	N	N
141	20241105	130232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	68600	-200	5	-0.29	2070775300	30459	79.60	68200	68700	67500	89400	48200	68800	67985.66	22.41	-10801	70600	69700	68900	68000	67200	69300	67600	1069	20600	5000	50910	100	1	19127353	13121	1.90	0.36	12	0.16	36019.00	188949.00	116400	20240111	-41.07	64200	20241025	6.85	116400	-41.07	20240111	64200	6.85	20241025	116400	-41.07	20240111	64200	6.85	20241025	1.00	N	010060	5000	1068 억	4285866	N	N	125	N	N
142	20241105	120232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	68100	-700	5	-1.02	1744419500	25679	67.11	68200	68500	67500	89400	48200	68800	67931.75	22.41	-13306	70600	69700	68900	68000	67200	69300	67600	1069	20600	5000	50910	100	1	19127353	13026	1.89	0.36	12	0.13	36019.00	188949.00	116400	20240111	-41.49	64200	20241025	6.07	116400	-41.49	20240111	64200	6.07	20241025	116400	-41.49	20240111	64200	6.07	20241025	1.00	N	010060	5000	1068 억	4285866	N	N	125	N	N
143	20241105	110229	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	67800	-1000	5	-1.45	1604042300	23613	61.71	68200	68500	67500	89400	48200	68800	67930.47	22.41	-13449	70600	69700	68900	68000	67200	69300	67600	1069	20600	5000	50910	100	1	19127353	12968	1.88	0.36	12	0.12	36019.00	188949.00	116400	20240111	-41.75	64200	20241025	5.61	116400	-41.75	20240111	64200	5.61	20241025	116400	-41.75	20240111	64200	5.61	20241025	1.00	N	010060	5000	1068 억	4285866	N	N	125	N	N
144	20241105	100231	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	67700	-1100	5	-1.60	1296203400	19065	49.82	68200	68500	67600	89400	48200	68800	67988.64	22.41	-11177	70600	69700	68900	68000	67200	69300	67600	1069	20600	5000	50910	100	1	19127353	12949	1.88	0.36	12	0.10	36019.00	188949.00	116400	20240111	-41.84	64200	20241025	5.45	116400	-41.84	20240111	64200	5.45	20241025	116400	-41.84	20240111	64200	5.45	20241025	1.00	N	010060	5000	1068 억	4285866	N	N	125	N	N
145	20241105	090230	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	68000	-800	5	-1.16	99986500	1466	3.83	68200	68400	68000	89400	48200	68800	68203.62	22.41	-784	70600	69700	68900	68000	67200	69300	67600	1069	20600	5000	50910	100	1	19127353	13007	1.89	0.36	12	0.01	36019.00	188949.00	116400	20240111	-41.58	64200	20241025	5.92	116400	-41.58	20240111	64200	5.92	20241025	116400	-41.58	20240111	64200	5.92	20241025	1.00	N	010060	5000	1068 억	4285866	N	N	125	N	N
146	20241104	160230	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	68800	-200	5	-0.29	2627870200	38139	63.81	69100	69800	68100	89700	48300	69000	68902.44	22.51	-18944	72266	70632	68866	67232	65466	71450	68050	1069	20700	5000	51060	100	1	19127353	13160	1.91	0.36	12	0.20	36019.00	188949.00	116400	20240111	-40.89	64200	20241025	7.17	116400	-40.89	20240111	64200	7.17	20241025	116400	-40.89	20240111	64200	7.17	20241025	1.04	N	010060	5000	1068 억	4305062	N	N	125	N	N
147	20241104	150234	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	68600	-400	5	-0.58	2359695900	34237	57.28	69100	69800	68100	89700	48300	69000	68922.39	22.51	-17554	72266	70632	68866	67232	65466	71450	68050	1069	20700	5000	51060	100	1	19127353	13121	1.90	0.36	12	0.18	36019.00	188949.00	116400	20240111	-41.07	64200	20241025	6.85	116400	-41.07	20240111	64200	6.85	20241025	116400	-41.07	20240111	64200	6.85	20241025	1.04	N	010060	5000	1068 억	4305062	N	N	48	N	N
148	20241104	140230	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	68600	-400	5	-0.58	1850707000	26847	44.91	69100	69800	68100	89700	48300	69000	68935.34	22.51	-12968	72266	70632	68866	67232	65466	71450	68050	1069	20700	5000	51060	100	1	19127353	13121	1.90	0.36	12	0.14	36019.00	188949.00	116400	20240111	-41.07	64200	20241025	6.85	116400	-41.07	20240111	64200	6.85	20241025	116400	-41.07	20240111	64200	6.85	20241025	1.04	N	010060	5000	1068 억	4305062	N	N	48	N	N
149	20241104	130208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	68700	-300	5	-0.43	1634950300	23711	39.67	69100	69800	68100	89700	48300	69000	68953.24	22.51	-11064	72266	70632	68866	67232	65466	71450	68050	1069	20700	5000	51060	100	1	19127353	13140	1.91	0.36	12	0.12	36019.00	188949.00	116400	20240111	-40.98	64200	20241025	7.01	116400	-40.98	20240111	64200	7.01	20241025	116400	-40.98	20240111	64200	7.01	20241025	1.04	N	010060	5000	1068 억	4305062	N	N	48	N	N
150	20241104	120228	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	69100	100	2	0.14	1278866600	18530	31.00	69100	69800	68100	89700	48300	69000	69016.01	22.51	-7537	72266	70632	68866	67232	65466	71450	68050	1069	20700	5000	51060	100	1	19127353	13217	1.92	0.37	12	0.10	36019.00	188949.00	116400	20240111	-40.64	64200	20241025	7.63	116400	-40.64	20240111	64200	7.63	20241025	116400	-40.64	20240111	64200	7.63	20241025	1.04	N	010060	5000	1068 억	4305062	N	N	48	N	N
151	20241104	110227	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	69200	200	2	0.29	1056655100	15323	25.63	69100	69800	68100	89700	48300	69000	68958.76	22.51	-6263	72266	70632	68866	67232	65466	71450	68050	1069	20700	5000	51060	100	1	19127353	13236	1.92	0.37	12	0.08	36019.00	188949.00	116400	20240111	-40.55	64200	20241025	7.79	116400	-40.55	20240111	64200	7.79	20241025	116400	-40.55	20240111	64200	7.79	20241025	1.04	N	010060	5000	1068 억	4305062	N	N	48	N	N
152	20241104	100226	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	69400	400	2	0.58	814606000	11839	19.81	69100	69500	68100	89700	48300	69000	68806.99	22.51	-4574	72266	70632	68866	67232	65466	71450	68050	1069	20700	5000	51060	100	1	19127353	13274	1.93	0.37	12	0.06	36019.00	188949.00	116400	20240111	-40.38	64200	20241025	8.10	116400	-40.38	20240111	64200	8.10	20241025	116400	-40.38	20240111	64200	8.10	20241025	1.04	N	010060	5000	1068 억	4305062	N	N	48	N	N
153	20241104	090225	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	68800	-200	5	-0.29	29044100	421	0.70	69100	69100	68700	89700	48300	69000	68988.36	22.51	-269	72266	70632	68866	67232	65466	71450	68050	1069	20700	5000	51060	100	1	19127353	13160	1.91	0.36	12	0.00	36019.00	188949.00	116400	20240111	-40.89	64200	20241025	7.17	116400	-40.89	20240111	64200	7.17	20241025	116400	-40.89	20240111	64200	7.17	20241025	1.04	N	010060	5000	1068 억	4305062	N	N	48	N	N
154	20241101	160221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	69000	200	2	0.29	4139470300	59754	70.55	67800	70500	67100	89400	48200	68800	69275.21	22.55	-10128	71200	70000	68200	67000	65200	70600	67600	1069	20600	5000	50910	100	1	19127353	13198	1.92	0.37	12	0.31	36019.00	188949.00	116400	20240111	-40.72	64200	20241025	7.48	116400	-40.72	20240111	64200	7.48	20241025	116400	-40.72	20240111	64200	7.48	20241025	1.03	N	010060	5000	1068 억	4314088	N	N	48	N	N
155	20241101	150227	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	69400	600	2	0.87	3847360800	55529	65.56	67800	70500	67100	89400	48200	68800	69285.61	22.55	-8563	71200	70000	68200	67000	65200	70600	67600	1069	20600	5000	50910	100	1	19127353	13274	1.93	0.37	12	0.29	36019.00	188949.00	116400	20240111	-40.38	64200	20241025	8.10	116400	-40.38	20240111	64200	8.10	20241025	116400	-40.38	20240111	64200	8.10	20241025	1.03	N	010060	5000	1068 억	4314088	N	N	219	N	N
156	20241101	140222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	69300	500	2	0.73	3319875700	47899	56.55	67800	70500	67100	89400	48200	68800	69309.92	22.55	-4203	71200	70000	68200	67000	65200	70600	67600	1069	20600	5000	50910	100	1	19127353	13255	1.92	0.37	12	0.25	36019.00	188949.00	116400	20240111	-40.46	64200	20241025	7.94	116400	-40.46	20240111	64200	7.94	20241025	116400	-40.46	20240111	64200	7.94	20241025	1.03	N	010060	5000	1068 억	4314088	N	N	219	N	N
157	20241101	130239	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	69100	300	2	0.44	2979416800	42992	50.76	67800	70500	67100	89400	48200	68800	69301.66	22.55	-2616	71200	70000	68200	67000	65200	70600	67600	1069	20600	5000	50910	100	1	19127353	13217	1.92	0.37	12	0.22	36019.00	188949.00	116400	20240111	-40.64	64200	20241025	7.63	116400	-40.64	20240111	64200	7.63	20241025	116400	-40.64	20240111	64200	7.63	20241025	1.03	N	010060	5000	1068 억	4314088	N	N	219	N	N
158	20241101	120240	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	69800	1000	2	1.45	2349210900	33922	40.05	67800	70500	67100	89400	48200	68800	69253.31	22.55	-648	71200	70000	68200	67000	65200	70600	67600	1069	20600	5000	50910	100	1	19127353	13351	1.94	0.37	12	0.18	36019.00	188949.00	116400	20240111	-40.03	64200	20241025	8.72	116400	-40.03	20240111	64200	8.72	20241025	116400	-40.03	20240111	64200	8.72	20241025	1.03	N	010060	5000	1068 억	4314088	N	N	219	N	N
159	20241101	110239	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	69900	1100	2	1.60	1985920100	28714	33.90	67800	70500	67100	89400	48200	68800	69162.08	22.55	-1330	71200	70000	68200	67000	65200	70600	67600	1069	20600	5000	50910	100	1	19127353	13370	1.94	0.37	12	0.15	36019.00	188949.00	116400	20240111	-39.95	64200	20241025	8.88	116400	-39.95	20240111	64200	8.88	20241025	116400	-39.95	20240111	64200	8.88	20241025	1.03	N	010060	5000	1068 억	4314088	N	N	219	N	N
160	20241101	100239	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	69900	1100	2	1.60	1287248300	18698	22.08	67800	70500	67100	89400	48200	68800	68844.17	22.55	-803	71200	70000	68200	67000	65200	70600	67600	1069	20600	5000	50910	100	1	19127353	13370	1.94	0.37	12	0.10	36019.00	188949.00	116400	20240111	-39.95	64200	20241025	8.88	116400	-39.95	20240111	64200	8.88	20241025	116400	-39.95	20240111	64200	8.88	20241025	1.03	N	010060	5000	1068 억	4314088	N	N	219	N	N
161	20241101	090239	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	67300	-1500	5	-2.18	280293200	4152	4.90	67800	67900	67100	89400	48200	68800	67508.00	22.55	-2898	71200	70000	68200	67000	65200	70600	67600	1069	20600	5000	50910	100	1	19127353	12873	1.87	0.36	12	0.02	36019.00	188949.00	116400	20240111	-42.18	64200	20241025	4.83	116400	-42.18	20240111	64200	4.83	20241025	116400	-42.18	20240111	64200	4.83	20241025	1.03	N	010060	5000	1068 억	4314088	N	N	219	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History