KissMeData/267250/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

80 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	161125	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60300	-700	5	-1.15	33492695100	554521	292.00	61000	61100	60100	79300	42700	61000	60399.36	16.99	0	45069	62200	61600	61200	60600	60200	61400	60400	814	18300	1000	46360	100	1	78993085	47633	3.38	0.60	12	0.70	17832.00	100956.00	75500	20230911	-20.13	54200	20230105	11.25	75500	-20.13	20230911	54200	11.25	20230105	75500	-20.13	20230911	54200	11.25	20230105	0.27	N	267250	1000	814 억	13423867	N	N	245	N	N
3	20231130	151123	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60200	-800	5	-1.31	16560876400	273715	144.13	61000	61100	60100	79300	42700	61000	60504.09	16.99	0	-52513	62200	61600	61200	60600	60200	61400	60400	814	18300	1000	46360	100	1	78993085	47554	3.38	0.60	12	0.35	17832.00	100956.00	75500	20230911	-20.26	54200	20230105	11.07	75500	-20.26	20230911	54200	11.07	20230105	75500	-20.26	20230911	54200	11.07	20230105	0.27	N	267250	1000	814 억	13423867	N	N	544	N	N
4	20231130	141121	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60700	-300	5	-0.49	9909597300	163647	86.17	61000	61100	60200	79300	42700	61000	60554.71	16.99	0	-42709	62200	61600	61200	60600	60200	61400	60400	814	18300	1000	46360	100	1	78993085	47949	3.40	0.60	12	0.21	17832.00	100956.00	75500	20230911	-19.60	54200	20230105	11.99	75500	-19.60	20230911	54200	11.99	20230105	75500	-19.60	20230911	54200	11.99	20230105	0.27	N	267250	1000	814 억	13423867	N	N	544	N	N
5	20231130	131119	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60500	-500	5	-0.82	7285940800	120365	63.38	61000	61100	60200	79300	42700	61000	60532.05	16.99	0	-31625	62200	61600	61200	60600	60200	61400	60400	814	18300	1000	46360	100	1	78993085	47791	3.39	0.60	12	0.15	17832.00	100956.00	75500	20230911	-19.87	54200	20230105	11.62	75500	-19.87	20230911	54200	11.62	20230105	75500	-19.87	20230911	54200	11.62	20230105	0.27	N	267250	1000	814 억	13423867	N	N	544	N	N
6	20231130	121132	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60400	-600	5	-0.98	5754946000	95011	50.03	61000	61100	60200	79300	42700	61000	60571.37	16.99	0	-23101	62200	61600	61200	60600	60200	61400	60400	814	18300	1000	46360	100	1	78993085	47712	3.39	0.60	12	0.12	17832.00	100956.00	75500	20230911	-20.00	54200	20230105	11.44	75500	-20.00	20230911	54200	11.44	20230105	75500	-20.00	20230911	54200	11.44	20230105	0.27	N	267250	1000	814 억	13423867	N	N	544	N	N
7	20231130	111127	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60900	-100	5	-0.16	3496129400	57692	30.38	61000	61100	60300	79300	42700	61000	60599.90	16.99	0	-11748	62200	61600	61200	60600	60200	61400	60400	814	18300	1000	46360	100	1	78993085	48107	3.42	0.60	12	0.07	17832.00	100956.00	75500	20230911	-19.34	54200	20230105	12.36	75500	-19.34	20230911	54200	12.36	20230105	75500	-19.34	20230911	54200	12.36	20230105	0.27	N	267250	1000	814 억	13423867	N	N	544	N	N
8	20231130	101120	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60600	-400	5	-0.66	2252220300	37183	19.58	61000	61100	60300	79300	42700	61000	60571.24	16.99	0	-12269	62200	61600	61200	60600	60200	61400	60400	814	18300	1000	46360	100	1	78993085	47870	3.40	0.60	12	0.05	17832.00	100956.00	75500	20230911	-19.74	54200	20230105	11.81	75500	-19.74	20230911	54200	11.81	20230105	75500	-19.74	20230911	54200	11.81	20230105	0.27	N	267250	1000	814 억	13423867	N	N	544	N	N
9	20231130	091120	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60500	-500	5	-0.82	869406900	14327	7.54	61000	61100	60500	79300	42700	61000	60683.11	16.99	0	-8715	62200	61600	61200	60600	60200	61400	60400	814	18300	1000	46360	100	1	78993085	47791	3.39	0.60	12	0.02	17832.00	100956.00	75500	20230911	-19.87	54200	20230105	11.62	75500	-19.87	20230911	54200	11.62	20230105	75500	-19.87	20230911	54200	11.62	20230105	0.27	N	267250	1000	814 억	13423867	N	N	544	N	N
10	20231129	161115	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61000	-500	5	-0.81	11623907400	189770	103.73	61500	61800	60800	79900	43100	61500	61252.80	17.03	0	-33288	63300	62400	61700	60800	60100	62050	60450	814	18400	1000	46740	100	1	78993085	48186	3.42	0.60	12	0.24	17832.00	100956.00	75500	20230911	-19.21	54200	20230105	12.55	75500	-19.21	20230911	54200	12.55	20230105	75500	-19.21	20230911	54200	12.55	20230105	0.26	N	267250	1000	814 억	13453310	N	N	544	N	N
11	20231129	151126	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61200	-300	5	-0.49	10687677300	174428	95.35	61500	61800	60800	79900	43100	61500	61272.72	17.03	0	-26945	63300	62400	61700	60800	60100	62050	60450	814	18400	1000	46740	100	1	78993085	48344	3.43	0.61	12	0.22	17832.00	100956.00	75500	20230911	-18.94	54200	20230105	12.92	75500	-18.94	20230911	54200	12.92	20230105	75500	-18.94	20230911	54200	12.92	20230105	0.26	N	267250	1000	814 억	13453310	N	N	77	N	N
12	20231129	141118	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61100	-400	5	-0.65	8584114400	140011	76.53	61500	61800	60800	79900	43100	61500	61310.29	17.03	0	-15477	63300	62400	61700	60800	60100	62050	60450	814	18400	1000	46740	100	1	78993085	48265	3.43	0.61	12	0.18	17832.00	100956.00	75500	20230911	-19.07	54200	20230105	12.73	75500	-19.07	20230911	54200	12.73	20230105	75500	-19.07	20230911	54200	12.73	20230105	0.26	N	267250	1000	814 억	13453310	N	N	77	N	N
13	20231129	131120	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61200	-300	5	-0.49	7104388700	115852	63.33	61500	61800	60800	79900	43100	61500	61322.97	17.03	0	-11513	63300	62400	61700	60800	60100	62050	60450	814	18400	1000	46740	100	1	78993085	48344	3.43	0.61	12	0.15	17832.00	100956.00	75500	20230911	-18.94	54200	20230105	12.92	75500	-18.94	20230911	54200	12.92	20230105	75500	-18.94	20230911	54200	12.92	20230105	0.26	N	267250	1000	814 억	13453310	N	N	77	N	N
14	20231129	121121	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61600	100	2	0.16	5536445900	90333	49.38	61500	61800	60800	79900	43100	61500	61289.30	17.03	0	-11763	63300	62400	61700	60800	60100	62050	60450	814	18400	1000	46740	100	1	78993085	48660	3.45	0.61	12	0.11	17832.00	100956.00	75500	20230911	-18.41	54200	20230105	13.65	75500	-18.41	20230911	54200	13.65	20230105	75500	-18.41	20230911	54200	13.65	20230105	0.26	N	267250	1000	814 억	13453310	N	N	77	N	N
15	20231129	111121	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61500	0	3	0.00	4523934900	73888	40.39	61500	61800	60800	79900	43100	61500	61226.92	17.03	0	-7906	63300	62400	61700	60800	60100	62050	60450	814	18400	1000	46740	100	1	78993085	48581	3.45	0.61	12	0.09	17832.00	100956.00	75500	20230911	-18.54	54200	20230105	13.47	75500	-18.54	20230911	54200	13.47	20230105	75500	-18.54	20230911	54200	13.47	20230105	0.26	N	267250	1000	814 억	13453310	N	N	77	N	N
16	20231129	101119	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61100	-400	5	-0.65	2765673300	45271	24.75	61500	61600	60800	79900	43100	61500	61091.50	17.03	0	-4871	63300	62400	61700	60800	60100	62050	60450	814	18400	1000	46740	100	1	78993085	48265	3.43	0.61	12	0.06	17832.00	100956.00	75500	20230911	-19.07	54200	20230105	12.73	75500	-19.07	20230911	54200	12.73	20230105	75500	-19.07	20230911	54200	12.73	20230105	0.26	N	267250	1000	814 억	13453310	N	N	77	N	N
17	20231129	091114	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61200	-300	5	-0.49	568265300	9251	5.06	61500	61600	61200	79900	43100	61500	61427.45	17.03	0	812	63300	62400	61700	60800	60100	62050	60450	814	18400	1000	46740	100	1	78993085	48344	3.43	0.61	12	0.01	17832.00	100956.00	75500	20230911	-18.94	54200	20230105	12.92	75500	-18.94	20230911	54200	12.92	20230105	75500	-18.94	20230911	54200	12.92	20230105	0.26	N	267250	1000	814 억	13453310	N	N	77	N	N
18	20231128	161114	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61500	-700	5	-1.13	11234752800	182308	75.83	62600	62600	61000	80800	43600	62200	61625.36	17.10	0	-39242	63533	62866	61833	61166	60133	63200	61500	814	18600	1000	47270	100	1	78993085	48581	3.45	0.61	12	0.23	17832.00	100956.00	75500	20230911	-18.54	54200	20230105	13.47	75500	-18.54	20230911	54200	13.47	20230105	75500	-18.54	20230911	54200	13.47	20230105	0.25	N	267250	1000	814 억	13508027	N	N	77	N	N
19	20231128	150958	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61700	-500	5	-0.80	10268419700	166604	69.30	62600	62600	61000	80800	43600	62200	61633.69	17.10	0	-35870	63533	62866	61833	61166	60133	63200	61500	814	18600	1000	47270	100	1	78993085	48739	3.46	0.61	12	0.21	17832.00	100956.00	75500	20230911	-18.28	54200	20230105	13.84	75500	-18.28	20230911	54200	13.84	20230105	75500	-18.28	20230911	54200	13.84	20230105	0.25	N	267250	1000	814 억	13508027	N	N	280	N	N
20	20231128	141115	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61800	-400	5	-0.64	8388340700	136110	56.62	62600	62600	61000	80800	43600	62200	61629.12	17.10	0	-26838	63533	62866	61833	61166	60133	63200	61500	814	18600	1000	47270	100	1	78993085	48818	3.47	0.61	12	0.17	17832.00	100956.00	75500	20230911	-18.15	54200	20230105	14.02	75500	-18.15	20230911	54200	14.02	20230105	75500	-18.15	20230911	54200	14.02	20230105	0.25	N	267250	1000	814 억	13508027	N	N	280	N	N
21	20231128	131106	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61700	-500	5	-0.80	6612091700	107344	44.65	62600	62600	61000	80800	43600	62200	61597.21	17.10	0	-22380	63533	62866	61833	61166	60133	63200	61500	814	18600	1000	47270	100	1	78993085	48739	3.46	0.61	12	0.14	17832.00	100956.00	75500	20230911	-18.28	54200	20230105	13.84	75500	-18.28	20230911	54200	13.84	20230105	75500	-18.28	20230911	54200	13.84	20230105	0.25	N	267250	1000	814 억	13508027	N	N	280	N	N
22	20231128	121113	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61800	-400	5	-0.64	5430715200	88233	36.70	62600	62600	61000	80800	43600	62200	61549.70	17.10	0	-19214	63533	62866	61833	61166	60133	63200	61500	814	18600	1000	47270	100	1	78993085	48818	3.47	0.61	12	0.11	17832.00	100956.00	75500	20230911	-18.15	54200	20230105	14.02	75500	-18.15	20230911	54200	14.02	20230105	75500	-18.15	20230911	54200	14.02	20230105	0.25	N	267250	1000	814 억	13508027	N	N	280	N	N
23	20231128	111113	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61500	-700	5	-1.13	4696799200	76343	31.76	62600	62600	61000	80800	43600	62200	61522.32	17.10	0	-15194	63533	62866	61833	61166	60133	63200	61500	814	18600	1000	47270	100	1	78993085	48581	3.45	0.61	12	0.10	17832.00	100956.00	75500	20230911	-18.54	54200	20230105	13.47	75500	-18.54	20230911	54200	13.47	20230105	75500	-18.54	20230911	54200	13.47	20230105	0.25	N	267250	1000	814 억	13508027	N	N	280	N	N
24	20231128	101108	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61400	-800	5	-1.29	2708352100	43898	18.26	62600	62600	61200	80800	43600	62200	61696.47	17.10	0	-10099	63533	62866	61833	61166	60133	63200	61500	814	18600	1000	47270	100	1	78993085	48502	3.44	0.61	12	0.06	17832.00	100956.00	75500	20230911	-18.68	54200	20230105	13.28	75500	-18.68	20230911	54200	13.28	20230105	75500	-18.68	20230911	54200	13.28	20230105	0.25	N	267250	1000	814 억	13508027	N	N	280	N	N
25	20231128	091110	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61800	-400	5	-0.64	467542000	7524	3.13	62600	62600	61700	80800	43600	62200	62140.08	17.10	0	-941	63533	62866	61833	61166	60133	63200	61500	814	18600	1000	47270	100	1	78993085	48818	3.47	0.61	12	0.01	17832.00	100956.00	75500	20230911	-18.15	54200	20230105	14.02	75500	-18.15	20230911	54200	14.02	20230105	75500	-18.15	20230911	54200	14.02	20230105	0.25	N	267250	1000	814 억	13508027	N	N	280	N	N
26	20231127	161102	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	62200	1300	2	2.13	14861523600	240198	265.33	61200	62500	60800	79100	42700	60900	61871.88	17.11	5810	-7637	61566	61232	60966	60632	60366	61400	60800	814	18200	1000	46280	100	1	78993085	49134	3.49	0.62	12	0.30	17832.00	100956.00	75500	20230911	-17.62	54200	20230105	14.76	75500	-17.62	20230911	54200	14.76	20230105	75500	-17.62	20230911	54200	14.76	20230105	0.25	N	267250	1000	814 억	13517194	N	N	280	N	N
27	20231127	151114	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	62300	1400	2	2.30	13469306300	217830	240.62	61200	62500	60800	79100	42700	60900	61834.03	17.11	5810	-4331	61566	61232	60966	60632	60366	61400	60800	814	18200	1000	46280	100	1	78993085	49213	3.49	0.62	12	0.28	17832.00	100956.00	75500	20230911	-17.48	54200	20230105	14.94	75500	-17.48	20230911	54200	14.94	20230105	75500	-17.48	20230911	54200	14.94	20230105	0.25	N	267250	1000	814 억	13517194	N	N	208	N	N
28	20231127	141110	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61900	1000	2	1.64	9449627300	153122	169.15	61200	62100	60800	79100	42700	60900	61713.06	17.11	5810	-1037	61566	61232	60966	60632	60366	61400	60800	814	18200	1000	46280	100	1	78993085	48897	3.47	0.61	12	0.19	17832.00	100956.00	75500	20230911	-18.01	54200	20230105	14.21	75500	-18.01	20230911	54200	14.21	20230105	75500	-18.01	20230911	54200	14.21	20230105	0.25	N	267250	1000	814 억	13517194	N	N	208	N	N
29	20231127	131113	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61500	600	2	0.99	7382452300	119728	132.26	61200	62100	60800	79100	42700	60900	61660.20	17.11	5810	2950	61566	61232	60966	60632	60366	61400	60800	814	18200	1000	46280	100	1	78993085	48581	3.45	0.61	12	0.15	17832.00	100956.00	75500	20230911	-18.54	54200	20230105	13.47	75500	-18.54	20230911	54200	13.47	20230105	75500	-18.54	20230911	54200	13.47	20230105	0.25	N	267250	1000	814 억	13517194	N	N	208	N	N
30	20231127	121118	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61800	900	2	1.48	6545547200	106157	117.27	61200	62100	60800	79100	42700	60900	61659.12	17.11	5810	7602	61566	61232	60966	60632	60366	61400	60800	814	18200	1000	46280	100	1	78993085	48818	3.47	0.61	12	0.13	17832.00	100956.00	75500	20230911	-18.15	54200	20230105	14.02	75500	-18.15	20230911	54200	14.02	20230105	75500	-18.15	20230911	54200	14.02	20230105	0.25	N	267250	1000	814 억	13517194	N	N	208	N	N
31	20231127	111100	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61800	900	2	1.48	3800432600	61832	68.30	61200	61900	60800	79100	42700	60900	61463.85	17.11	5810	8431	61566	61232	60966	60632	60366	61400	60800	814	18200	1000	46280	100	1	78993085	48818	3.47	0.61	12	0.08	17832.00	100956.00	75500	20230911	-18.15	54200	20230105	14.02	75500	-18.15	20230911	54200	14.02	20230105	75500	-18.15	20230911	54200	14.02	20230105	0.25	N	267250	1000	814 억	13517194	N	N	208	N	N
32	20231127	101057	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61300	400	2	0.66	1474464700	24130	26.66	61200	61400	60800	79100	42700	60900	61105.04	17.11	5810	3428	61566	61232	60966	60632	60366	61400	60800	814	18200	1000	46280	100	1	78993085	48423	3.44	0.61	12	0.03	17832.00	100956.00	75500	20230911	-18.81	54200	20230105	13.10	75500	-18.81	20230911	54200	13.10	20230105	75500	-18.81	20230911	54200	13.10	20230105	0.25	N	267250	1000	814 억	13517194	N	N	208	N	N
33	20231127	091101	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61200	300	2	0.49	152452200	2500	2.76	61200	61300	60800	79100	42700	60900	60980.88	17.11	5810	-74	61566	61232	60966	60632	60366	61400	60800	814	18200	1000	46280	100	1	78993085	48344	3.43	0.61	12	0.00	17832.00	100956.00	75500	20230911	-18.94	54200	20230105	12.92	75500	-18.94	20230911	54200	12.92	20230105	75500	-18.94	20230911	54200	12.92	20230105	0.25	N	267250	1000	814 억	13517194	N	N	208	N	N
34	20231124	161054	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60900	0	3	0.00	5511170200	90332	63.96	60800	61300	60700	79100	42700	60900	61010.27	17.13	-140	-22577	62300	61600	61200	60500	60100	61400	60300	814	18200	1000	46280	100	1	78993085	48107	3.42	0.60	12	0.11	17832.00	100956.00	75500	20230911	-19.34	54200	20230105	12.36	75500	-19.34	20230911	54200	12.36	20230105	75500	-19.34	20230911	54200	12.36	20230105	0.25	N	267250	1000	814 억	13534342	N	N	208	N	N
35	20231124	151103	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60800	-100	5	-0.16	4757557600	77954	55.20	60800	61300	60700	79100	42700	60900	61030.34	17.13	-140	-19558	62300	61600	61200	60500	60100	61400	60300	814	18200	1000	46280	100	1	78993085	48028	3.41	0.60	12	0.10	17832.00	100956.00	75500	20230911	-19.47	54200	20230105	12.18	75500	-19.47	20230911	54200	12.18	20230105	75500	-19.47	20230911	54200	12.18	20230105	0.25	N	267250	1000	814 억	13534342	N	N	6035	N	N
36	20231124	141101	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61000	100	2	0.16	3929416400	64370	45.58	60800	61300	60700	79100	42700	60900	61044.24	17.13	-140	-13674	62300	61600	61200	60500	60100	61400	60300	814	18200	1000	46280	100	1	78993085	48186	3.42	0.60	12	0.08	17832.00	100956.00	75500	20230911	-19.21	54200	20230105	12.55	75500	-19.21	20230911	54200	12.55	20230105	75500	-19.21	20230911	54200	12.55	20230105	0.25	N	267250	1000	814 억	13534342	N	N	6035	N	N
37	20231124	131056	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61000	100	2	0.16	3331787000	54580	38.65	60800	61300	60700	79100	42700	60900	61044.13	17.13	-140	-11539	62300	61600	61200	60500	60100	61400	60300	814	18200	1000	46280	100	1	78993085	48186	3.42	0.60	12	0.07	17832.00	100956.00	75500	20230911	-19.21	54200	20230105	12.55	75500	-19.21	20230911	54200	12.55	20230105	75500	-19.21	20230911	54200	12.55	20230105	0.25	N	267250	1000	814 억	13534342	N	N	6035	N	N
38	20231124	121104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61000	100	2	0.16	2706642000	44323	31.38	60800	61300	60700	79100	42700	60900	61066.35	17.13	-140	-8279	62300	61600	61200	60500	60100	61400	60300	814	18200	1000	46280	100	1	78993085	48186	3.42	0.60	12	0.06	17832.00	100956.00	75500	20230911	-19.21	54200	20230105	12.55	75500	-19.21	20230911	54200	12.55	20230105	75500	-19.21	20230911	54200	12.55	20230105	0.25	N	267250	1000	814 억	13534342	N	N	6035	N	N
39	20231124	111100	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61100	200	2	0.33	2267305200	37134	26.29	60800	61300	60700	79100	42700	60900	61057.44	17.13	-140	-6463	62300	61600	61200	60500	60100	61400	60300	814	18200	1000	46280	100	1	78993085	48265	3.43	0.61	12	0.05	17832.00	100956.00	75500	20230911	-19.07	54200	20230105	12.73	75500	-19.07	20230911	54200	12.73	20230105	75500	-19.07	20230911	54200	12.73	20230105	0.25	N	267250	1000	814 억	13534342	N	N	6035	N	N
40	20231124	101103	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61200	300	2	0.49	1344041900	22046	15.61	60800	61200	60700	79100	42700	60900	60965.37	17.13	-140	-3175	62300	61600	61200	60500	60100	61400	60300	814	18200	1000	46280	100	1	78993085	48344	3.43	0.61	12	0.03	17832.00	100956.00	75500	20230911	-18.94	54200	20230105	12.92	75500	-18.94	20230911	54200	12.92	20230105	75500	-18.94	20230911	54200	12.92	20230105	0.25	N	267250	1000	814 억	13534342	N	N	6035	N	N
41	20231124	091056	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61100	200	2	0.33	339515500	5578	3.95	60800	61100	60700	79100	42700	60900	60866.82	17.13	-140	2174	62300	61600	61200	60500	60100	61400	60300	814	18200	1000	46280	100	1	78993085	48265	3.43	0.61	12	0.01	17832.00	100956.00	75500	20230911	-19.07	54200	20230105	12.73	75500	-19.07	20230911	54200	12.73	20230105	75500	-19.07	20230911	54200	12.73	20230105	0.25	N	267250	1000	814 억	13534342	N	N	6035	N	N
42	20231123	161041	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60900	-100	5	-0.16	8656942100	141150	86.48	61300	61900	60800	79300	42700	61000	61332.01	17.14	0	-5924	62266	61632	60666	60032	59066	61950	60350	814	18300	1000	46360	100	1	78993085	48107	3.42	0.60	12	0.18	17832.00	100956.00	75500	20230911	-19.34	54200	20230105	12.36	75500	-19.34	20230911	54200	12.36	20230105	75500	-19.34	20230911	54200	12.36	20230105	0.25	N	267250	1000	814 억	13537449	N	N	6035	N	N
43	20231123	151119	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61000	0	3	0.00	8164807100	133073	81.53	61300	61900	60800	79300	42700	61000	61355.85	17.14	0	-4708	62266	61632	60666	60032	59066	61950	60350	814	18300	1000	46360	100	1	78993085	48186	3.42	0.60	12	0.17	17832.00	100956.00	75500	20230911	-19.21	54200	20230105	12.55	75500	-19.21	20230911	54200	12.55	20230105	75500	-19.21	20230911	54200	12.55	20230105	0.25	N	267250	1000	814 억	13537449	N	N	2764	N	N
44	20231123	141120	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61300	300	2	0.49	6868650800	111839	68.52	61300	61900	61000	79300	42700	61000	61415.52	17.14	0	1806	62266	61632	60666	60032	59066	61950	60350	814	18300	1000	46360	100	1	78993085	48423	3.44	0.61	12	0.14	17832.00	100956.00	75500	20230911	-18.81	54200	20230105	13.10	75500	-18.81	20230911	54200	13.10	20230105	75500	-18.81	20230911	54200	13.10	20230105	0.25	N	267250	1000	814 억	13537449	N	N	2764	N	N
45	20231123	131117	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61100	100	2	0.16	6295674800	102469	62.78	61300	61900	61000	79300	42700	61000	61439.80	17.14	0	2545	62266	61632	60666	60032	59066	61950	60350	814	18300	1000	46360	100	1	78993085	48265	3.43	0.61	12	0.13	17832.00	100956.00	75500	20230911	-19.07	54200	20230105	12.73	75500	-19.07	20230911	54200	12.73	20230105	75500	-19.07	20230911	54200	12.73	20230105	0.25	N	267250	1000	814 억	13537449	N	N	2764	N	N
46	20231123	121058	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61300	300	2	0.49	5690620900	92569	56.71	61300	61900	61000	79300	42700	61000	61474.37	17.14	0	3350	62266	61632	60666	60032	59066	61950	60350	814	18300	1000	46360	100	1	78993085	48423	3.44	0.61	12	0.12	17832.00	100956.00	75500	20230911	-18.81	54200	20230105	13.10	75500	-18.81	20230911	54200	13.10	20230105	75500	-18.81	20230911	54200	13.10	20230105	0.25	N	267250	1000	814 억	13537449	N	N	2764	N	N
47	20231123	111127	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61600	600	2	0.98	4524384900	73581	45.08	61300	61900	61000	79300	42700	61000	61488.49	17.14	0	7870	62266	61632	60666	60032	59066	61950	60350	814	18300	1000	46360	100	1	78993085	48660	3.45	0.61	12	0.09	17832.00	100956.00	75500	20230911	-18.41	54200	20230105	13.65	75500	-18.41	20230911	54200	13.65	20230105	75500	-18.41	20230911	54200	13.65	20230105	0.25	N	267250	1000	814 억	13537449	N	N	2764	N	N
48	20231123	101103	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61400	400	2	0.66	2271594100	36938	22.63	61300	61900	61100	79300	42700	61000	61497.48	17.14	0	4816	62266	61632	60666	60032	59066	61950	60350	814	18300	1000	46360	100	1	78993085	48502	3.44	0.61	12	0.05	17832.00	100956.00	75500	20230911	-18.68	54200	20230105	13.28	75500	-18.68	20230911	54200	13.28	20230105	75500	-18.68	20230911	54200	13.28	20230105	0.25	N	267250	1000	814 억	13537449	N	N	2764	N	N
49	20231123	091100	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61800	800	2	1.31	1077342800	17483	10.71	61300	61900	61100	79300	42700	61000	61622.31	17.14	0	5755	62266	61632	60666	60032	59066	61950	60350	814	18300	1000	46360	100	1	78993085	48818	3.47	0.61	12	0.02	17832.00	100956.00	75500	20230911	-18.15	54200	20230105	14.02	75500	-18.15	20230911	54200	14.02	20230105	75500	-18.15	20230911	54200	14.02	20230105	0.25	N	267250	1000	814 억	13537449	N	N	2764	N	N
50	20231122	161018	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61000	800	2	1.33	9859807800	162309	108.48	59900	61300	59700	78200	42200	60200	60747.10	17.12	0	18637	61266	60732	60266	59732	59266	60500	59500	814	18000	1000	45750	100	1	78993085	48186	3.42	0.60	12	0.21	17832.00	100956.00	75500	20230911	-19.21	54200	20230105	12.55	75500	-19.21	20230911	54200	12.55	20230105	75500	-19.21	20230911	54200	12.55	20230105	0.25	N	267250	1000	814 억	13524536	N	N	2764	N	N
51	20231122	151039	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61000	800	2	1.33	9407021300	154880	103.51	59900	61300	59700	78200	42200	60200	60737.49	17.12	0	19483	61266	60732	60266	59732	59266	60500	59500	814	18000	1000	45750	100	1	78993085	48186	3.42	0.60	12	0.20	17832.00	100956.00	75500	20230911	-19.21	54200	20230105	12.55	75500	-19.21	20230911	54200	12.55	20230105	75500	-19.21	20230911	54200	12.55	20230105	0.25	N	267250	1000	814 억	13524536	N	N	468	N	N
52	20231122	141032	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61200	1000	2	1.66	7607032300	125444	83.84	59900	61300	59700	78200	42200	60200	60640.87	17.12	0	22974	61266	60732	60266	59732	59266	60500	59500	814	18000	1000	45750	100	1	78993085	48344	3.43	0.61	12	0.16	17832.00	100956.00	75500	20230911	-18.94	54200	20230105	12.92	75500	-18.94	20230911	54200	12.92	20230105	75500	-18.94	20230911	54200	12.92	20230105	0.25	N	267250	1000	814 억	13524536	N	N	468	N	N
53	20231122	131108	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60800	600	2	1.00	4648842100	76991	51.46	59900	60900	59700	78200	42200	60200	60381.64	17.12	0	11818	61266	60732	60266	59732	59266	60500	59500	814	18000	1000	45750	100	1	78993085	48028	3.41	0.60	12	0.10	17832.00	100956.00	75500	20230911	-19.47	54200	20230105	12.18	75500	-19.47	20230911	54200	12.18	20230105	75500	-19.47	20230911	54200	12.18	20230105	0.25	N	267250	1000	814 억	13524536	N	N	468	N	N
54	20231122	121113	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60500	300	2	0.50	3040661000	50433	33.71	59900	60700	59700	78200	42200	60200	60291.10	17.12	0	5075	61266	60732	60266	59732	59266	60500	59500	814	18000	1000	45750	100	1	78993085	47791	3.39	0.60	12	0.06	17832.00	100956.00	75500	20230911	-19.87	54200	20230105	11.62	75500	-19.87	20230911	54200	11.62	20230105	75500	-19.87	20230911	54200	11.62	20230105	0.25	N	267250	1000	814 억	13524536	N	N	468	N	N
55	20231122	111159	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60500	300	2	0.50	2340622700	38873	25.98	59900	60600	59700	78200	42200	60200	60212.04	17.12	0	6589	61266	60732	60266	59732	59266	60500	59500	814	18000	1000	45750	100	1	78993085	47791	3.39	0.60	12	0.05	17832.00	100956.00	75500	20230911	-19.87	54200	20230105	11.62	75500	-19.87	20230911	54200	11.62	20230105	75500	-19.87	20230911	54200	11.62	20230105	0.25	N	267250	1000	814 억	13524536	N	N	468	N	N
56	20231122	101124	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60300	100	2	0.17	1553933700	25847	17.27	59900	60400	59700	78200	42200	60200	60120.46	17.12	0	5041	61266	60732	60266	59732	59266	60500	59500	814	18000	1000	45750	100	1	78993085	47633	3.38	0.60	12	0.03	17832.00	100956.00	75500	20230911	-20.13	54200	20230105	11.25	75500	-20.13	20230911	54200	11.25	20230105	75500	-20.13	20230911	54200	11.25	20230105	0.25	N	267250	1000	814 억	13524536	N	N	468	N	N
57	20231122	091030	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60100	-100	5	-0.17	311342300	5188	3.47	59900	60300	59900	78200	42200	60200	60011.94	17.12	0	920	61266	60732	60266	59732	59266	60500	59500	814	18000	1000	45750	100	1	78993085	47475	3.37	0.60	12	0.01	17832.00	100956.00	75500	20230911	-20.40	54200	20230105	10.89	75500	-20.40	20230911	54200	10.89	20230105	75500	-20.40	20230911	54200	10.89	20230105	0.25	N	267250	1000	814 억	13524536	N	N	468	N	N
58	20231121	161033	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60200	0	3	0.00	9018972400	149386	133.19	60500	60800	59800	78200	42200	60200	60373.62	17.12	0	-4359	61200	60700	60000	59500	58800	60950	59750	814	18000	1000	45750	100	1	78993085	47554	3.38	0.60	12	0.19	17832.00	100956.00	75500	20230911	-20.26	54200	20230105	11.07	75500	-20.26	20230911	54200	11.07	20230105	75500	-20.26	20230911	54200	11.07	20230105	0.25	N	267250	1000	814 억	13523883	N	N	468	N	N
59	20231121	151037	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60300	100	2	0.17	8253431000	136671	121.85	60500	60800	59800	78200	42200	60200	60389.04	17.12	0	-3363	61200	60700	60000	59500	58800	60950	59750	814	18000	1000	45750	100	1	78993085	47633	3.38	0.60	12	0.17	17832.00	100956.00	75500	20230911	-20.13	54200	20230105	11.25	75500	-20.13	20230911	54200	11.25	20230105	75500	-20.13	20230911	54200	11.25	20230105	0.25	N	267250	1000	814 억	13523883	N	N	162	N	N
60	20231121	141021	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60500	300	2	0.50	7189920600	119050	106.14	60500	60800	59800	78200	42200	60200	60394.13	17.12	0	4050	61200	60700	60000	59500	58800	60950	59750	814	18000	1000	45750	100	1	78993085	47791	3.39	0.60	12	0.15	17832.00	100956.00	75500	20230911	-19.87	54200	20230105	11.62	75500	-19.87	20230911	54200	11.62	20230105	75500	-19.87	20230911	54200	11.62	20230105	0.25	N	267250	1000	814 억	13523883	N	N	162	N	N
61	20231121	131011	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60700	500	2	0.83	5994892300	99307	88.54	60500	60800	59800	78200	42200	60200	60367.27	17.12	0	9087	61200	60700	60000	59500	58800	60950	59750	814	18000	1000	45750	100	1	78993085	47949	3.40	0.60	12	0.13	17832.00	100956.00	75500	20230911	-19.60	54200	20230105	11.99	75500	-19.60	20230911	54200	11.99	20230105	75500	-19.60	20230911	54200	11.99	20230105	0.25	N	267250	1000	814 억	13523883	N	N	162	N	N
62	20231121	121014	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60600	400	2	0.66	4443494600	73747	65.75	60500	60700	59800	78200	42200	60200	60253.23	17.12	0	4969	61200	60700	60000	59500	58800	60950	59750	814	18000	1000	45750	100	1	78993085	47870	3.40	0.60	12	0.09	17832.00	100956.00	75500	20230911	-19.74	54200	20230105	11.81	75500	-19.74	20230911	54200	11.81	20230105	75500	-19.74	20230911	54200	11.81	20230105	0.25	N	267250	1000	814 억	13523883	N	N	162	N	N
63	20231121	111007	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60300	100	2	0.17	2927808100	48687	43.41	60500	60500	59800	78200	42200	60200	60135.32	17.12	0	49	61200	60700	60000	59500	58800	60950	59750	814	18000	1000	45750	100	1	78993085	47633	3.38	0.60	12	0.06	17832.00	100956.00	75500	20230911	-20.13	54200	20230105	11.25	75500	-20.13	20230911	54200	11.25	20230105	75500	-20.13	20230911	54200	11.25	20230105	0.25	N	267250	1000	814 억	13523883	N	N	162	N	N
64	20231121	100943	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60300	100	2	0.17	1654387600	27557	24.57	60500	60500	59800	78200	42200	60200	60035.11	17.12	0	68	61200	60700	60000	59500	58800	60950	59750	814	18000	1000	45750	100	1	78993085	47633	3.38	0.60	12	0.03	17832.00	100956.00	75500	20230911	-20.13	54200	20230105	11.25	75500	-20.13	20230911	54200	11.25	20230105	75500	-20.13	20230911	54200	11.25	20230105	0.25	N	267250	1000	814 억	13523883	N	N	162	N	N
65	20231121	090959	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60200	0	3	0.00	254665100	4228	3.77	60500	60500	60000	78200	42200	60200	60232.99	17.12	0	1003	61200	60700	60000	59500	58800	60950	59750	814	18000	1000	45750	100	1	78993085	47554	3.38	0.60	12	0.01	17832.00	100956.00	75500	20230911	-20.26	54200	20230105	11.07	75500	-20.26	20230911	54200	11.07	20230105	75500	-20.26	20230911	54200	11.07	20230105	0.25	N	267250	1000	814 억	13523883	N	N	162	N	N
66	20231120	161004	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60200	900	2	1.52	6725977300	112036	77.24	59400	60500	59300	77000	41600	59300	60034.23	17.09	0	19705	59833	59566	59333	59066	58833	59450	58950	814	17700	1000	45060	100	1	78993085	47554	3.38	0.60	12	0.14	17832.00	100956.00	75500	20230911	-20.26	54200	20230105	11.07	75500	-20.26	20230911	54200	11.07	20230105	75500	-20.26	20230911	54200	11.07	20230105	0.24	N	267250	1000	814 억	13498496	N	N	162	N	N
67	20231120	151014	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60300	1000	2	1.69	6081795600	101336	69.86	59400	60500	59300	77000	41600	59300	60016.37	17.09	0	17322	59833	59566	59333	59066	58833	59450	58950	814	17700	1000	45060	100	1	78993085	47633	3.38	0.60	12	0.13	17832.00	100956.00	75500	20230911	-20.13	54200	20230105	11.25	75500	-20.13	20230911	54200	11.25	20230105	75500	-20.13	20230911	54200	11.25	20230105	0.24	N	267250	1000	814 억	13498496	N	N	31	N	N
68	20231120	141014	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60300	1000	2	1.69	4589337100	76606	52.81	59400	60300	59300	77000	41600	59300	59908.59	17.09	0	10004	59833	59566	59333	59066	58833	59450	58950	814	17700	1000	45060	100	1	78993085	47633	3.38	0.60	12	0.10	17832.00	100956.00	75500	20230911	-20.13	54200	20230105	11.25	75500	-20.13	20230911	54200	11.25	20230105	75500	-20.13	20230911	54200	11.25	20230105	0.24	N	267250	1000	814 억	13498496	N	N	31	N	N
69	20231120	131007	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59900	600	2	1.01	3420533900	57163	39.41	59400	60100	59300	77000	41600	59300	59838.56	17.09	0	2448	59833	59566	59333	59066	58833	59450	58950	814	17700	1000	45060	100	1	78993085	47317	3.36	0.59	12	0.07	17832.00	100956.00	75500	20230911	-20.66	54200	20230105	10.52	75500	-20.66	20230911	54200	10.52	20230105	75500	-20.66	20230911	54200	10.52	20230105	0.24	N	267250	1000	814 억	13498496	N	N	31	N	N
70	20231120	121011	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60000	700	2	1.18	2789702700	46645	32.16	59400	60100	59300	77000	41600	59300	59807.47	17.09	0	480	59833	59566	59333	59066	58833	59450	58950	814	17700	1000	45060	100	1	78993085	47396	3.36	0.59	12	0.06	17832.00	100956.00	75500	20230911	-20.53	54200	20230105	10.70	75500	-20.53	20230911	54200	10.70	20230105	75500	-20.53	20230911	54200	10.70	20230105	0.24	N	267250	1000	814 억	13498496	N	N	31	N	N
71	20231120	111005	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60000	700	2	1.18	2015524700	33740	23.26	59400	60100	59300	77000	41600	59300	59737.38	17.09	0	-1375	59833	59566	59333	59066	58833	59450	58950	814	17700	1000	45060	100	1	78993085	47396	3.36	0.59	12	0.04	17832.00	100956.00	75500	20230911	-20.53	54200	20230105	10.70	75500	-20.53	20230911	54200	10.70	20230105	75500	-20.53	20230911	54200	10.70	20230105	0.24	N	267250	1000	814 억	13498496	N	N	31	N	N
72	20231120	101002	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59800	500	2	0.84	980892300	16469	11.35	59400	59800	59300	77000	41600	59300	59560.44	17.09	0	-493	59833	59566	59333	59066	58833	59450	58950	814	17700	1000	45060	100	1	78993085	47238	3.35	0.59	12	0.02	17832.00	100956.00	75500	20230911	-20.79	54200	20230105	10.33	75500	-20.79	20230911	54200	10.33	20230105	75500	-20.79	20230911	54200	10.33	20230105	0.24	N	267250	1000	814 억	13498496	N	N	31	N	N
73	20231120	091013	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59400	100	2	0.17	181074400	3047	2.10	59400	59600	59300	77000	41600	59300	59428.50	17.09	0	420	59833	59566	59333	59066	58833	59450	58950	814	17700	1000	45060	100	1	78993085	46922	3.33	0.59	12	0.00	17832.00	100956.00	75500	20230911	-21.32	54200	20230105	9.59	75500	-21.32	20230911	54200	9.59	20230105	75500	-21.32	20230911	54200	9.59	20230105	0.24	N	267250	1000	814 억	13498496	N	N	31	N	N
74	20231117	161033	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59300	-400	5	-0.67	8584030900	144919	118.08	59500	59600	59100	77600	41800	59700	59233.27	17.11	2520	-24011	60700	60200	59700	59200	58700	59950	58950	814	17900	1000	45370	100	1	78993085	46843	3.33	0.59	12	0.18	17832.00	100956.00	75500	20230911	-21.46	54200	20230105	9.41	75500	-21.46	20230911	54200	9.41	20230105	75500	-21.46	20230911	54200	9.41	20230105	0.25	N	267250	1000	814 억	13513136	N	N	31	N	N
75	20231117	151040	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59200	-500	5	-0.84	8070951800	136256	111.02	59500	59600	59100	77600	41800	59700	59233.72	17.11	2520	-20615	60700	60200	59700	59200	58700	59950	58950	814	17900	1000	45370	100	1	78993085	46764	3.32	0.59	12	0.17	17832.00	100956.00	75500	20230911	-21.59	54200	20230105	9.23	75500	-21.59	20230911	54200	9.23	20230105	75500	-21.59	20230911	54200	9.23	20230105	0.25	N	267250	1000	814 억	13513136	N	N	49	N	N
76	20231117	141033	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59200	-500	5	-0.84	6808701600	114934	93.65	59500	59600	59100	77600	41800	59700	59240.08	17.11	2520	-16312	60700	60200	59700	59200	58700	59950	58950	814	17900	1000	45370	100	1	78993085	46764	3.32	0.59	12	0.15	17832.00	100956.00	75500	20230911	-21.59	54200	20230105	9.23	75500	-21.59	20230911	54200	9.23	20230105	75500	-21.59	20230911	54200	9.23	20230105	0.25	N	267250	1000	814 억	13513136	N	N	49	N	N
77	20231117	131032	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59200	-500	5	-0.84	4994818300	84331	68.71	59500	59600	59100	77600	41800	59700	59228.71	17.11	2520	-17383	60700	60200	59700	59200	58700	59950	58950	814	17900	1000	45370	100	1	78993085	46764	3.32	0.59	12	0.11	17832.00	100956.00	75500	20230911	-21.59	54200	20230105	9.23	75500	-21.59	20230911	54200	9.23	20230105	75500	-21.59	20230911	54200	9.23	20230105	0.25	N	267250	1000	814 억	13513136	N	N	49	N	N
78	20231117	121034	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59200	-500	5	-0.84	4006747600	67645	55.12	59500	59600	59100	77600	41800	59700	59231.96	17.11	2520	-19612	60700	60200	59700	59200	58700	59950	58950	814	17900	1000	45370	100	1	78993085	46764	3.32	0.59	12	0.09	17832.00	100956.00	75500	20230911	-21.59	54200	20230105	9.23	75500	-21.59	20230911	54200	9.23	20230105	75500	-21.59	20230911	54200	9.23	20230105	0.25	N	267250	1000	814 억	13513136	N	N	49	N	N
79	20231117	111039	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59200	-500	5	-0.84	3113906500	52571	42.83	59500	59600	59100	77600	41800	59700	59232.36	17.11	2520	-19539	60700	60200	59700	59200	58700	59950	58950	814	17900	1000	45370	100	1	78993085	46764	3.32	0.59	12	0.07	17832.00	100956.00	75500	20230911	-21.59	54200	20230105	9.23	75500	-21.59	20230911	54200	9.23	20230105	75500	-21.59	20230911	54200	9.23	20230105	0.25	N	267250	1000	814 억	13513136	N	N	49	N	N
80	20231117	101037	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59200	-500	5	-0.84	1492080000	25186	20.52	59500	59600	59100	77600	41800	59700	59242.36	17.11	2520	-9045	60700	60200	59700	59200	58700	59950	58950	814	17900	1000	45370	100	1	78993085	46764	3.32	0.59	12	0.03	17832.00	100956.00	75500	20230911	-21.59	54200	20230105	9.23	75500	-21.59	20230911	54200	9.23	20230105	75500	-21.59	20230911	54200	9.23	20230105	0.25	N	267250	1000	814 억	13513136	N	N	49	N	N
81	20231117	091037	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59200	-500	5	-0.84	291283800	4907	4.00	59500	59600	59200	77600	41800	59700	59360.60	17.11	2520	-3017	60700	60200	59700	59200	58700	59950	58950	814	17900	1000	45370	100	1	78993085	46764	3.32	0.59	12	0.01	17832.00	100956.00	75500	20230911	-21.59	54200	20230105	9.23	75500	-21.59	20230911	54200	9.23	20230105	75500	-21.59	20230911	54200	9.23	20230105	0.25	N	267250	1000	814 억	13513136	N	N	49	N	N
82	20231116	161034	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59700	-500	5	-0.83	6518934800	109225	66.57	60200	60200	59200	78200	42200	60200	59683.54	17.13	4180	-29041	60933	60566	59833	59466	58733	60750	59650	814	18000	1000	45750	100	1	78993085	47159	3.35	0.59	12	0.14	17832.00	100956.00	75500	20230911	-20.93	54200	20230105	10.15	75500	-20.93	20230911	54200	10.15	20230105	75500	-20.93	20230911	54200	10.15	20230105	0.25	N	267250	1000	814 억	13532967	N	N	0	N	N
83	20231116	151028	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59900	-300	5	-0.50	5867448300	98327	59.93	60200	60200	59200	78200	42200	60200	59672.81	17.13	4180	-30659	60933	60566	59833	59466	58733	60750	59650	814	18000	1000	45750	100	1	78993085	47317	3.36	0.59	12	0.12	17832.00	100956.00	75500	20230911	-20.66	54200	20230105	10.52	75500	-20.66	20230911	54200	10.52	20230105	75500	-20.66	20230911	54200	10.52	20230105	0.25	N	267250	1000	814 억	13532967	N	N	0	N	N
84	20231116	141005	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59900	-300	5	-0.50	4794498200	80426	49.02	60200	60200	59200	78200	42200	60200	59613.78	17.13	4180	-29245	60933	60566	59833	59466	58733	60750	59650	814	18000	1000	45750	100	1	78993085	47317	3.36	0.59	12	0.10	17832.00	100956.00	75500	20230911	-20.66	54200	20230105	10.52	75500	-20.66	20230911	54200	10.52	20230105	75500	-20.66	20230911	54200	10.52	20230105	0.25	N	267250	1000	814 억	13532967	N	N	0	N	N
85	20231116	131028	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59500	-700	5	-1.16	3589764900	60257	36.72	60200	60200	59200	78200	42200	60200	59574.24	17.13	4180	-19573	60933	60566	59833	59466	58733	60750	59650	814	18000	1000	45750	100	1	78993085	47001	3.34	0.59	12	0.08	17832.00	100956.00	75500	20230911	-21.19	54200	20230105	9.78	75500	-21.19	20230911	54200	9.78	20230105	75500	-21.19	20230911	54200	9.78	20230105	0.25	N	267250	1000	814 억	13532967	N	N	0	N	N
86	20231116	121029	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59400	-800	5	-1.33	2553293500	42797	26.08	60200	60200	59300	78200	42200	60200	59660.57	17.13	4180	-13498	60933	60566	59833	59466	58733	60750	59650	814	18000	1000	45750	100	1	78993085	46922	3.33	0.59	12	0.05	17832.00	100956.00	75500	20230911	-21.32	54200	20230105	9.59	75500	-21.32	20230911	54200	9.59	20230105	75500	-21.32	20230911	54200	9.59	20230105	0.25	N	267250	1000	814 억	13532967	N	N	0	N	N
87	20231116	111028	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59400	-800	5	-1.33	1906325300	31909	19.45	60200	60200	59300	78200	42200	60200	59742.56	17.13	4180	-9736	60933	60566	59833	59466	58733	60750	59650	814	18000	1000	45750	100	1	78993085	46922	3.33	0.59	12	0.04	17832.00	100956.00	75500	20230911	-21.32	54200	20230105	9.59	75500	-21.32	20230911	54200	9.59	20230105	75500	-21.32	20230911	54200	9.59	20230105	0.25	N	267250	1000	814 억	13532967	N	N	0	N	N
88	20231116	101028	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60000	-200	5	-0.33	465585300	7767	4.73	60200	60200	59600	78200	42200	60200	59944.03	17.13	4180	158	60933	60566	59833	59466	58733	60750	59650	814	18000	1000	45750	100	1	78993085	47396	3.36	0.59	12	0.01	17832.00	100956.00	75500	20230911	-20.53	54200	20230105	10.70	75500	-20.53	20230911	54200	10.70	20230105	75500	-20.53	20230911	54200	10.70	20230105	0.25	N	267250	1000	814 억	13532967	N	N	0	N	N
89	20231116	091034	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60200	0	3	0.00	0	0	0.00	0	0	0	78200	42200	60200	0.00	17.13	4180	0	60933	60566	59833	59466	58733	60750	59650	814	18000	1000	45750	100	1	78993085	47554	3.38	0.60	12	0.00	17832.00	100956.00	75500	20230911	-20.26	54200	20230105	11.07	75500	-20.26	20230911	54200	11.07	20230105	75500	-20.26	20230911	54200	11.07	20230105	0.25	N	267250	1000	814 억	13532967	N	N	0	N	N
90	20231115	160917	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60200	1500	2	2.56	9783067300	163834	117.01	59600	60200	59100	76300	41100	58700	59712.62	17.11	2717	26964	59633	59166	58733	58266	57833	59400	58500	814	17600	1000	44610	100	1	78993085	47554	3.38	0.60	12	0.21	17832.00	100956.00	75500	20230911	-20.26	54200	20230105	11.07	75500	-20.26	20230911	54200	11.07	20230105	75500	-20.26	20230911	54200	11.07	20230105	0.26	N	267250	1000	814 억	13516005	N	N	11596	N	N
91	20231115	151046	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60100	1400	2	2.39	8848568100	148303	105.91	59600	60100	59100	76300	41100	58700	59665.47	17.11	2717	18846	59633	59166	58733	58266	57833	59400	58500	814	17600	1000	44610	100	1	78993085	47475	3.37	0.60	12	0.19	17832.00	100956.00	75500	20230911	-20.40	54200	20230105	10.89	75500	-20.40	20230911	54200	10.89	20230105	75500	-20.40	20230911	54200	10.89	20230105	0.26	N	267250	1000	814 억	13516005	N	N	11596	N	N
92	20231115	141044	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59900	1200	2	2.04	7119055000	119446	85.30	59600	59900	59100	76300	41100	58700	59600.61	17.11	2717	8667	59633	59166	58733	58266	57833	59400	58500	814	17600	1000	44610	100	1	78993085	47317	3.36	0.59	12	0.15	17832.00	100956.00	75500	20230911	-20.66	54200	20230105	10.52	75500	-20.66	20230911	54200	10.52	20230105	75500	-20.66	20230911	54200	10.52	20230105	0.26	N	267250	1000	814 억	13516005	N	N	11596	N	N
93	20231115	131044	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59700	1000	2	1.70	5836659500	97999	69.99	59600	59800	59100	76300	41100	58700	59558.36	17.11	2717	8711	59633	59166	58733	58266	57833	59400	58500	814	17600	1000	44610	100	1	78993085	47159	3.35	0.59	12	0.12	17832.00	100956.00	75500	20230911	-20.93	54200	20230105	10.15	75500	-20.93	20230911	54200	10.15	20230105	75500	-20.93	20230911	54200	10.15	20230105	0.26	N	267250	1000	814 억	13516005	N	N	11596	N	N
94	20231115	121046	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59700	1000	2	1.70	5198721200	87307	62.35	59600	59800	59100	76300	41100	58700	59545.30	17.11	2717	8921	59633	59166	58733	58266	57833	59400	58500	814	17600	1000	44610	100	1	78993085	47159	3.35	0.59	12	0.11	17832.00	100956.00	75500	20230911	-20.93	54200	20230105	10.15	75500	-20.93	20230911	54200	10.15	20230105	75500	-20.93	20230911	54200	10.15	20230105	0.26	N	267250	1000	814 억	13516005	N	N	11596	N	N
95	20231115	111058	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59600	900	2	1.53	4203467700	70633	50.44	59600	59800	59100	76300	41100	58700	59511.39	17.11	2717	5422	59633	59166	58733	58266	57833	59400	58500	814	17600	1000	44610	100	1	78993085	47080	3.34	0.59	12	0.09	17832.00	100956.00	75500	20230911	-21.06	54200	20230105	9.96	75500	-21.06	20230911	54200	9.96	20230105	75500	-21.06	20230911	54200	9.96	20230105	0.26	N	267250	1000	814 억	13516005	N	N	11596	N	N
96	20231115	101049	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59500	800	2	1.36	2378970700	40021	28.58	59600	59700	59100	76300	41100	58700	59443.06	17.11	2717	1603	59633	59166	58733	58266	57833	59400	58500	814	17600	1000	44610	100	1	78993085	47001	3.34	0.59	12	0.05	17832.00	100956.00	75500	20230911	-21.19	54200	20230105	9.78	75500	-21.19	20230911	54200	9.78	20230105	75500	-21.19	20230911	54200	9.78	20230105	0.26	N	267250	1000	814 억	13516005	N	N	11596	N	N
97	20231115	091039	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59300	600	2	1.02	955406300	16054	11.47	59600	59700	59200	76300	41100	58700	59512.04	17.11	2717	-1985	59633	59166	58733	58266	57833	59400	58500	814	17600	1000	44610	100	1	78993085	46843	3.33	0.59	12	0.02	17832.00	100956.00	75500	20230911	-21.46	54200	20230105	9.41	75500	-21.46	20230911	54200	9.41	20230105	75500	-21.46	20230911	54200	9.41	20230105	0.26	N	267250	1000	814 억	13516005	N	N	11596	N	N
98	20231114	161023	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58700	600	2	1.03	8205746000	139878	65.47	58600	59200	58300	75500	40700	58100	58663.57	17.13	-70	-19051	60166	59132	58566	57532	56966	58850	57250	814	17400	1000	44150	100	1	78993085	46369	3.29	0.58	12	0.18	17832.00	100956.00	75500	20230911	-22.25	54200	20230105	8.30	75500	-22.25	20230911	54200	8.30	20230105	75500	-22.25	20230911	54200	8.30	20230105	0.27	N	267250	1000	814 억	13532818	N	N	11596	N	N
99	20231114	151030	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59200	1100	2	1.89	7250735400	123619	57.86	58600	59200	58300	75500	40700	58100	58653.89	17.13	-70	-10415	60166	59132	58566	57532	56966	58850	57250	814	17400	1000	44150	100	1	78993085	46764	3.32	0.59	12	0.16	17832.00	100956.00	75500	20230911	-21.59	54200	20230105	9.23	75500	-21.59	20230911	54200	9.23	20230105	75500	-21.59	20230911	54200	9.23	20230105	0.27	N	267250	1000	814 억	13532818	N	N	9742	N	N
100	20231114	141026	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58600	500	2	0.86	4878136100	83329	39.00	58600	59000	58300	75500	40700	58100	58540.68	17.13	-70	-5704	60166	59132	58566	57532	56966	58850	57250	814	17400	1000	44150	100	1	78993085	46290	3.29	0.58	12	0.11	17832.00	100956.00	75500	20230911	-22.38	54200	20230105	8.12	75500	-22.38	20230911	54200	8.12	20230105	75500	-22.38	20230911	54200	8.12	20230105	0.27	N	267250	1000	814 억	13532818	N	N	9742	N	N
101	20231114	131028	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58400	300	2	0.52	3508407000	59889	28.03	58600	59000	58300	75500	40700	58100	58581.83	17.13	-70	-3831	60166	59132	58566	57532	56966	58850	57250	814	17400	1000	44150	100	1	78993085	46132	3.28	0.58	12	0.08	17832.00	100956.00	75500	20230911	-22.65	54200	20230105	7.75	75500	-22.65	20230911	54200	7.75	20230105	75500	-22.65	20230911	54200	7.75	20230105	0.27	N	267250	1000	814 억	13532818	N	N	9742	N	N
102	20231114	121031	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58600	500	2	0.86	2536568400	43258	20.25	58600	59000	58300	75500	40700	58100	58638.13	17.13	-70	-2289	60166	59132	58566	57532	56966	58850	57250	814	17400	1000	44150	100	1	78993085	46290	3.29	0.58	12	0.05	17832.00	100956.00	75500	20230911	-22.38	54200	20230105	8.12	75500	-22.38	20230911	54200	8.12	20230105	75500	-22.38	20230911	54200	8.12	20230105	0.27	N	267250	1000	814 억	13532818	N	N	9742	N	N
103	20231114	111041	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58600	500	2	0.86	1930518400	32909	15.40	58600	59000	58300	75500	40700	58100	58662.32	17.13	-70	379	60166	59132	58566	57532	56966	58850	57250	814	17400	1000	44150	100	1	78993085	46290	3.29	0.58	12	0.04	17832.00	100956.00	75500	20230911	-22.38	54200	20230105	8.12	75500	-22.38	20230911	54200	8.12	20230105	75500	-22.38	20230911	54200	8.12	20230105	0.27	N	267250	1000	814 억	13532818	N	N	9742	N	N
104	20231114	101029	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58800	700	2	1.20	1178272100	20089	9.40	58600	59000	58300	75500	40700	58100	58652.60	17.13	-70	2997	60166	59132	58566	57532	56966	58850	57250	814	17400	1000	44150	100	1	78993085	46448	3.30	0.58	12	0.03	17832.00	100956.00	75500	20230911	-22.12	54200	20230105	8.49	75500	-22.12	20230911	54200	8.49	20230105	75500	-22.12	20230911	54200	8.49	20230105	0.27	N	267250	1000	814 억	13532818	N	N	9742	N	N
105	20231114	091019	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58700	600	2	1.03	306996600	5242	2.45	58600	58700	58300	75500	40700	58100	58564.78	17.13	-70	-98	60166	59132	58566	57532	56966	58850	57250	814	17400	1000	44150	100	1	78993085	46369	3.29	0.58	12	0.01	17832.00	100956.00	75500	20230911	-22.25	54200	20230105	8.30	75500	-22.25	20230911	54200	8.30	20230105	75500	-22.25	20230911	54200	8.30	20230105	0.27	N	267250	1000	814 억	13532818	N	N	9742	N	N
106	20231113	161011	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58100	-1000	5	-1.69	12473063600	213572	325.49	59600	59600	58000	76800	41400	59100	58402.29	17.18	0	-53489	59766	59432	59066	58732	58366	59600	58900	814	17700	1000	44910	100	1	78993085	45895	3.26	0.58	12	0.27	17832.00	100956.00	75500	20230911	-23.05	54200	20230105	7.20	75500	-23.05	20230911	54200	7.20	20230105	75500	-23.05	20230911	54200	7.20	20230105	0.27	N	267250	1000	814 억	13569833	N	N	9742	N	N
107	20231113	151006	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58200	-900	5	-1.52	11274813800	192944	294.05	59600	59600	58000	76800	41400	59100	58435.68	17.18	0	-46618	59766	59432	59066	58732	58366	59600	58900	814	17700	1000	44910	100	1	78993085	45974	3.26	0.58	12	0.24	17832.00	100956.00	75500	20230911	-22.91	54200	20230105	7.38	75500	-22.91	20230911	54200	7.38	20230105	75500	-22.91	20230911	54200	7.38	20230105	0.27	N	267250	1000	814 억	13569833	N	N	5	N	N
108	20231113	141007	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58100	-1000	5	-1.69	8473659500	144756	220.61	59600	59600	58000	76800	41400	59100	58537.54	17.18	0	-35043	59766	59432	59066	58732	58366	59600	58900	814	17700	1000	44910	100	1	78993085	45895	3.26	0.58	12	0.18	17832.00	100956.00	75500	20230911	-23.05	54200	20230105	7.20	75500	-23.05	20230911	54200	7.20	20230105	75500	-23.05	20230911	54200	7.20	20230105	0.27	N	267250	1000	814 억	13569833	N	N	5	N	N
109	20231113	131004	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58300	-800	5	-1.35	6087128100	103757	158.13	59600	59600	58200	76800	41400	59100	58667.16	17.18	0	-25381	59766	59432	59066	58732	58366	59600	58900	814	17700	1000	44910	100	1	78993085	46053	3.27	0.58	12	0.13	17832.00	100956.00	75500	20230911	-22.78	54200	20230105	7.56	75500	-22.78	20230911	54200	7.56	20230105	75500	-22.78	20230911	54200	7.56	20230105	0.27	N	267250	1000	814 억	13569833	N	N	5	N	N
110	20231113	121007	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58300	-800	5	-1.35	5097966700	86793	132.28	59600	59600	58200	76800	41400	59100	58737.07	17.18	0	-22200	59766	59432	59066	58732	58366	59600	58900	814	17700	1000	44910	100	1	78993085	46053	3.27	0.58	12	0.11	17832.00	100956.00	75500	20230911	-22.78	54200	20230105	7.56	75500	-22.78	20230911	54200	7.56	20230105	75500	-22.78	20230911	54200	7.56	20230105	0.27	N	267250	1000	814 억	13569833	N	N	5	N	N
111	20231113	111003	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58800	-300	5	-0.51	2840673300	48167	73.41	59600	59600	58700	76800	41400	59100	58975.51	17.18	0	-15838	59766	59432	59066	58732	58366	59600	58900	814	17700	1000	44910	100	1	78993085	46448	3.30	0.58	12	0.06	17832.00	100956.00	75500	20230911	-22.12	54200	20230105	8.49	75500	-22.12	20230911	54200	8.49	20230105	75500	-22.12	20230911	54200	8.49	20230105	0.27	N	267250	1000	814 억	13569833	N	N	5	N	N
112	20231113	101000	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59000	-100	5	-0.17	1426875200	24138	36.79	59600	59600	58900	76800	41400	59100	59113.23	17.18	0	-6322	59766	59432	59066	58732	58366	59600	58900	814	17700	1000	44910	100	1	78993085	46606	3.31	0.58	12	0.03	17832.00	100956.00	75500	20230911	-21.85	54200	20230105	8.86	75500	-21.85	20230911	54200	8.86	20230105	75500	-21.85	20230911	54200	8.86	20230105	0.27	N	267250	1000	814 억	13569833	N	N	5	N	N
113	20231113	091009	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59100	0	3	0.00	336009200	5672	8.64	59600	59600	59000	76800	41400	59100	59239.99	17.18	0	-1634	59766	59432	59066	58732	58366	59600	58900	814	17700	1000	44910	100	1	78993085	46685	3.31	0.59	12	0.01	17832.00	100956.00	75500	20230911	-21.72	54200	20230105	9.04	75500	-21.72	20230911	54200	9.04	20230105	75500	-21.72	20230911	54200	9.04	20230105	0.27	N	267250	1000	814 억	13569833	N	N	5	N	N
114	20231110	161021	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59100	-100	5	-0.17	3866091500	65500	51.73	58800	59400	58700	76900	41500	59200	59024.12	17.19	0	-9263	60333	59766	59233	58666	58133	60050	58950	814	17700	1000	44990	100	1	78993085	46685	3.31	0.59	12	0.08	17832.00	100956.00	75500	20230911	-21.72	54200	20230105	9.04	75500	-21.72	20230911	54200	9.04	20230105	75500	-21.72	20230911	54200	9.04	20230105	0.25	N	267250	1000	814 억	13577062	N	N	5	N	N
115	20231110	151026	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59200	0	3	0.00	3538864900	59961	47.35	58800	59400	58700	76900	41500	59200	59019.44	17.19	0	-6928	60333	59766	59233	58666	58133	60050	58950	814	17700	1000	44990	100	1	78993085	46764	3.32	0.59	12	0.08	17832.00	100956.00	75500	20230911	-21.59	54200	20230105	9.23	75500	-21.59	20230911	54200	9.23	20230105	75500	-21.59	20230911	54200	9.23	20230105	0.25	N	267250	1000	814 억	13577062	N	N	403	N	N
116	20231110	141011	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59400	200	2	0.34	2974306000	50423	39.82	58800	59400	58700	76900	41500	59200	58987.09	17.19	0	-3750	60333	59766	59233	58666	58133	60050	58950	814	17700	1000	44990	100	1	78993085	46922	3.33	0.59	12	0.06	17832.00	100956.00	75500	20230911	-21.32	54200	20230105	9.59	75500	-21.32	20230911	54200	9.59	20230105	75500	-21.32	20230911	54200	9.59	20230105	0.25	N	267250	1000	814 억	13577062	N	N	403	N	N
117	20231110	131013	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59200	0	3	0.00	2586027000	43871	34.65	58800	59200	58700	76900	41500	59200	58946.16	17.19	0	-2796	60333	59766	59233	58666	58133	60050	58950	814	17700	1000	44990	100	1	78993085	46764	3.32	0.59	12	0.06	17832.00	100956.00	75500	20230911	-21.59	54200	20230105	9.23	75500	-21.59	20230911	54200	9.23	20230105	75500	-21.59	20230911	54200	9.23	20230105	0.25	N	267250	1000	814 억	13577062	N	N	403	N	N
118	20231110	121020	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59200	0	3	0.00	2305749200	39128	30.90	58800	59200	58700	76900	41500	59200	58928.37	17.19	0	-3217	60333	59766	59233	58666	58133	60050	58950	814	17700	1000	44990	100	1	78993085	46764	3.32	0.59	12	0.05	17832.00	100956.00	75500	20230911	-21.59	54200	20230105	9.23	75500	-21.59	20230911	54200	9.23	20230105	75500	-21.59	20230911	54200	9.23	20230105	0.25	N	267250	1000	814 억	13577062	N	N	403	N	N
119	20231110	111002	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59000	-200	5	-0.34	1890354400	32097	25.35	58800	59200	58700	76900	41500	59200	58895.05	17.19	0	-4827	60333	59766	59233	58666	58133	60050	58950	814	17700	1000	44990	100	1	78993085	46606	3.31	0.58	12	0.04	17832.00	100956.00	75500	20230911	-21.85	54200	20230105	8.86	75500	-21.85	20230911	54200	8.86	20230105	75500	-21.85	20230911	54200	8.86	20230105	0.25	N	267250	1000	814 억	13577062	N	N	403	N	N
120	20231110	101012	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59000	-200	5	-0.34	1291958700	21951	17.34	58800	59200	58700	76900	41500	59200	58856.48	17.19	0	-6853	60333	59766	59233	58666	58133	60050	58950	814	17700	1000	44990	100	1	78993085	46606	3.31	0.58	12	0.03	17832.00	100956.00	75500	20230911	-21.85	54200	20230105	8.86	75500	-21.85	20230911	54200	8.86	20230105	75500	-21.85	20230911	54200	8.86	20230105	0.25	N	267250	1000	814 억	13577062	N	N	403	N	N
121	20231110	090955	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58900	-300	5	-0.51	296432700	5038	3.98	58800	59200	58700	76900	41500	59200	58839.36	17.19	0	-85	60333	59766	59233	58666	58133	60050	58950	814	17700	1000	44990	100	1	78993085	46527	3.30	0.58	12	0.01	17832.00	100956.00	75500	20230911	-21.99	54200	20230105	8.67	75500	-21.99	20230911	54200	8.67	20230105	75500	-21.99	20230911	54200	8.67	20230105	0.25	N	267250	1000	814 억	13577062	N	N	403	N	N
122	20231109	160949	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59200	100	2	0.17	7497033000	126330	67.19	58700	59800	58700	76800	41400	59100	59345.25	17.21	0	-16806	60433	59766	59133	58466	57833	59450	58150	814	17700	1000	44910	100	1	78993085	46764	3.32	0.59	12	0.16	17832.00	100956.00	75500	20230911	-21.59	54200	20230105	9.23	75500	-21.59	20230911	54200	9.23	20230105	75500	-21.59	20230911	54200	9.23	20230105	0.25	N	267250	1000	814 억	13593745	N	N	403	N	N
123	20231109	150949	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59400	300	2	0.51	5610116600	94467	50.24	58700	59800	58700	76800	41400	59100	59387.26	17.21	0	-24427	60433	59766	59133	58466	57833	59450	58150	814	17700	1000	44910	100	1	78993085	46922	3.33	0.59	12	0.12	17832.00	100956.00	75500	20230911	-21.32	54200	20230105	9.59	75500	-21.32	20230911	54200	9.59	20230105	75500	-21.32	20230911	54200	9.59	20230105	0.25	N	267250	1000	814 억	13593745	N	N	3	N	N
124	20231109	140945	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59400	300	2	0.51	4431710500	74651	39.70	58700	59800	58700	76800	41400	59100	59365.96	17.21	0	-16284	60433	59766	59133	58466	57833	59450	58150	814	17700	1000	44910	100	1	78993085	46922	3.33	0.59	12	0.09	17832.00	100956.00	75500	20230911	-21.32	54200	20230105	9.59	75500	-21.32	20230911	54200	9.59	20230105	75500	-21.32	20230911	54200	9.59	20230105	0.25	N	267250	1000	814 억	13593745	N	N	3	N	N
125	20231109	130948	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59500	400	2	0.68	3689076100	62164	33.06	58700	59800	58700	76800	41400	59100	59344.52	17.21	0	-9303	60433	59766	59133	58466	57833	59450	58150	814	17700	1000	44910	100	1	78993085	47001	3.34	0.59	12	0.08	17832.00	100956.00	75500	20230911	-21.19	54200	20230105	9.78	75500	-21.19	20230911	54200	9.78	20230105	75500	-21.19	20230911	54200	9.78	20230105	0.25	N	267250	1000	814 억	13593745	N	N	3	N	N
126	20231109	120952	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59500	400	2	0.68	2991052100	50432	26.82	58700	59800	58700	76800	41400	59100	59308.89	17.21	0	-5821	60433	59766	59133	58466	57833	59450	58150	814	17700	1000	44910	100	1	78993085	47001	3.34	0.59	12	0.06	17832.00	100956.00	75500	20230911	-21.19	54200	20230105	9.78	75500	-21.19	20230911	54200	9.78	20230105	75500	-21.19	20230911	54200	9.78	20230105	0.25	N	267250	1000	814 억	13593745	N	N	3	N	N
127	20231109	110948	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59700	600	2	1.02	2306371100	38943	20.71	58700	59700	58700	76800	41400	59100	59224.49	17.21	0	-1957	60433	59766	59133	58466	57833	59450	58150	814	17700	1000	44910	100	1	78993085	47159	3.35	0.59	12	0.05	17832.00	100956.00	75500	20230911	-20.93	54200	20230105	10.15	75500	-20.93	20230911	54200	10.15	20230105	75500	-20.93	20230911	54200	10.15	20230105	0.25	N	267250	1000	814 억	13593745	N	N	3	N	N
128	20231109	100942	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59100	0	3	0.00	1337078500	22642	12.04	58700	59300	58700	76800	41400	59100	59052.88	17.21	0	-111	60433	59766	59133	58466	57833	59450	58150	814	17700	1000	44910	100	1	78993085	46685	3.31	0.59	12	0.03	17832.00	100956.00	75500	20230911	-21.72	54200	20230105	9.04	75500	-21.72	20230911	54200	9.04	20230105	75500	-21.72	20230911	54200	9.04	20230105	0.25	N	267250	1000	814 억	13593745	N	N	3	N	N
129	20231109	090950	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59000	-100	5	-0.17	271918000	4624	2.46	58700	59000	58700	76800	41400	59100	58801.47	17.21	0	238	60433	59766	59133	58466	57833	59450	58150	814	17700	1000	44910	100	1	78993085	46606	3.31	0.58	12	0.01	17832.00	100956.00	75500	20230911	-21.85	54200	20230105	8.86	75500	-21.85	20230911	54200	8.86	20230105	75500	-21.85	20230911	54200	8.86	20230105	0.25	N	267250	1000	814 억	13593745	N	N	3	N	N
130	20231108	160941	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59100	-500	5	-0.84	11082229900	187998	166.55	59500	59800	58500	77400	41800	59600	58948.64	17.27	0	-48193	60933	60266	59733	59066	58533	60000	58800	814	17800	1000	45290	100	1	78993085	46685	3.31	0.59	12	0.24	17832.00	100956.00	75500	20230911	-21.72	54200	20230105	9.04	75500	-21.72	20230911	54200	9.04	20230105	75500	-21.72	20230911	54200	9.04	20230105	0.25	N	267250	1000	814 억	13638162	N	N	3	N	N
131	20231108	150946	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59300	-300	5	-0.50	10475051800	177732	157.45	59500	59800	58500	77400	41800	59600	58937.34	17.27	0	-46105	60933	60266	59733	59066	58533	60000	58800	814	17800	1000	45290	100	1	78993085	46843	3.33	0.59	12	0.22	17832.00	100956.00	75500	20230911	-21.46	54200	20230105	9.41	75500	-21.46	20230911	54200	9.41	20230105	75500	-21.46	20230911	54200	9.41	20230105	0.25	N	267250	1000	814 억	13638162	N	N	258	N	N
132	20231108	140940	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58800	-800	5	-1.34	8036101600	136402	120.84	59500	59800	58500	77400	41800	59600	58914.84	17.27	0	-35144	60933	60266	59733	59066	58533	60000	58800	814	17800	1000	45290	100	1	78993085	46448	3.30	0.58	12	0.17	17832.00	100956.00	75500	20230911	-22.12	54200	20230105	8.49	75500	-22.12	20230911	54200	8.49	20230105	75500	-22.12	20230911	54200	8.49	20230105	0.25	N	267250	1000	814 억	13638162	N	N	258	N	N
133	20231108	130938	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58700	-900	5	-1.51	6216104700	105430	93.40	59500	59800	58500	77400	41800	59600	58959.54	17.27	0	-35344	60933	60266	59733	59066	58533	60000	58800	814	17800	1000	45290	100	1	78993085	46369	3.29	0.58	12	0.13	17832.00	100956.00	75500	20230911	-22.25	54200	20230105	8.30	75500	-22.25	20230911	54200	8.30	20230105	75500	-22.25	20230911	54200	8.30	20230105	0.25	N	267250	1000	814 억	13638162	N	N	258	N	N
134	20231108	120934	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58700	-900	5	-1.51	4649864400	78717	69.73	59500	59800	58700	77400	41800	59600	59070.65	17.27	0	-33278	60933	60266	59733	59066	58533	60000	58800	814	17800	1000	45290	100	1	78993085	46369	3.29	0.58	12	0.10	17832.00	100956.00	75500	20230911	-22.25	54200	20230105	8.30	75500	-22.25	20230911	54200	8.30	20230105	75500	-22.25	20230911	54200	8.30	20230105	0.25	N	267250	1000	814 억	13638162	N	N	258	N	N
135	20231108	110942	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58700	-900	5	-1.51	3862637200	65328	57.87	59500	59800	58700	77400	41800	59600	59126.82	17.27	0	-28566	60933	60266	59733	59066	58533	60000	58800	814	17800	1000	45290	100	1	78993085	46369	3.29	0.58	12	0.08	17832.00	100956.00	75500	20230911	-22.25	54200	20230105	8.30	75500	-22.25	20230911	54200	8.30	20230105	75500	-22.25	20230911	54200	8.30	20230105	0.25	N	267250	1000	814 억	13638162	N	N	258	N	N
136	20231108	100940	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58900	-700	5	-1.17	2631984600	44435	39.36	59500	59800	58700	77400	41800	59600	59232.24	17.27	0	-19896	60933	60266	59733	59066	58533	60000	58800	814	17800	1000	45290	100	1	78993085	46527	3.30	0.58	12	0.06	17832.00	100956.00	75500	20230911	-21.99	54200	20230105	8.67	75500	-21.99	20230911	54200	8.67	20230105	75500	-21.99	20230911	54200	8.67	20230105	0.25	N	267250	1000	814 억	13638162	N	N	258	N	N
137	20231108	090938	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59600	0	3	0.00	631333600	10594	9.39	59500	59800	59500	77400	41800	59600	59593.51	17.27	0	-3989	60933	60266	59733	59066	58533	60000	58800	814	17800	1000	45290	100	1	78993085	47080	3.34	0.59	12	0.01	17832.00	100956.00	75500	20230911	-21.06	54200	20230105	9.96	75500	-21.06	20230911	54200	9.96	20230105	75500	-21.06	20230911	54200	9.96	20230105	0.25	N	267250	1000	814 억	13638162	N	N	258	N	N
138	20231107	160939	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59600	-900	5	-1.49	6715903400	112708	56.00	60000	60400	59200	78600	42400	60500	59586.70	17.26	0	4744	61433	60966	60033	59566	58633	61200	59800	814	18100	1000	45980	100	1	78993085	47080	3.34	0.59	12	0.14	17832.00	100956.00	75500	20230911	-21.06	54200	20230105	9.96	75500	-21.06	20230911	54200	9.96	20230105	75500	-21.06	20230911	54200	9.96	20230105	0.25	N	267250	1000	814 억	13632575	N	N	241	N	N
139	20231107	150942	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59600	-900	5	-1.49	5911783900	99222	49.30	60000	60400	59200	78600	42400	60500	59581.34	17.26	0	2162	61433	60966	60033	59566	58633	61200	59800	814	18100	1000	45980	100	1	78993085	47080	3.34	0.59	12	0.13	17832.00	100956.00	75500	20230911	-21.06	54200	20230105	9.96	75500	-21.06	20230911	54200	9.96	20230105	75500	-21.06	20230911	54200	9.96	20230105	0.25	N	267250	1000	814 억	13632575	N	N	211	N	N
140	20231107	140943	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59500	-1000	5	-1.65	4857054400	81485	40.49	60000	60400	59200	78600	42400	60500	59606.68	17.26	0	-993	61433	60966	60033	59566	58633	61200	59800	814	18100	1000	45980	100	1	78993085	47001	3.34	0.59	12	0.10	17832.00	100956.00	75500	20230911	-21.19	54200	20230105	9.78	75500	-21.19	20230911	54200	9.78	20230105	75500	-21.19	20230911	54200	9.78	20230105	0.25	N	267250	1000	814 억	13632575	N	N	211	N	N
141	20231107	130943	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59500	-1000	5	-1.65	4291841200	71970	35.76	60000	60400	59200	78600	42400	60500	59633.69	17.26	0	-583	61433	60966	60033	59566	58633	61200	59800	814	18100	1000	45980	100	1	78993085	47001	3.34	0.59	12	0.09	17832.00	100956.00	75500	20230911	-21.19	54200	20230105	9.78	75500	-21.19	20230911	54200	9.78	20230105	75500	-21.19	20230911	54200	9.78	20230105	0.25	N	267250	1000	814 억	13632575	N	N	211	N	N
142	20231107	120938	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59300	-1200	5	-1.98	3632981800	60872	30.24	60000	60400	59200	78600	42400	60500	59682.25	17.26	0	-916	61433	60966	60033	59566	58633	61200	59800	814	18100	1000	45980	100	1	78993085	46843	3.33	0.59	12	0.08	17832.00	100956.00	75500	20230911	-21.46	54200	20230105	9.41	75500	-21.46	20230911	54200	9.41	20230105	75500	-21.46	20230911	54200	9.41	20230105	0.25	N	267250	1000	814 억	13632575	N	N	211	N	N
143	20231107	110937	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59900	-600	5	-0.99	2773507900	46433	23.07	60000	60400	59400	78600	42400	60500	59731.31	17.26	0	2600	61433	60966	60033	59566	58633	61200	59800	814	18100	1000	45980	100	1	78993085	47317	3.36	0.59	12	0.06	17832.00	100956.00	75500	20230911	-20.66	54200	20230105	10.52	75500	-20.66	20230911	54200	10.52	20230105	75500	-20.66	20230911	54200	10.52	20230105	0.25	N	267250	1000	814 억	13632575	N	N	211	N	N
144	20231107	100950	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59800	-700	5	-1.16	1941884500	32522	16.16	60000	60400	59400	78600	42400	60500	59709.75	17.26	0	1313	61433	60966	60033	59566	58633	61200	59800	814	18100	1000	45980	100	1	78993085	47238	3.35	0.59	12	0.04	17832.00	100956.00	75500	20230911	-20.79	54200	20230105	10.33	75500	-20.79	20230911	54200	10.33	20230105	75500	-20.79	20230911	54200	10.33	20230105	0.25	N	267250	1000	814 억	13632575	N	N	211	N	N
145	20231107	090926	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59800	-700	5	-1.16	619408700	10365	5.15	60000	60400	59400	78600	42400	60500	59759.29	17.26	0	-2995	61433	60966	60033	59566	58633	61200	59800	814	18100	1000	45980	100	1	78993085	47238	3.35	0.59	12	0.01	17832.00	100956.00	75500	20230911	-20.79	54200	20230105	10.33	75500	-20.79	20230911	54200	10.33	20230105	75500	-20.79	20230911	54200	10.33	20230105	0.25	N	267250	1000	814 억	13632575	N	N	211	N	N
146	20231106	160916	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60500	1500	2	2.54	11673370200	195795	182.90	59700	60500	59100	76700	41300	59000	59616.78	17.26	0	-1783	59666	59332	58866	58532	58066	59400	58600	814	17700	1000	44840	100	1	78993085	47791	3.39	0.60	12	0.25	17832.00	100956.00	75500	20230911	-19.87	54200	20230105	11.62	75500	-19.87	20230911	54200	11.62	20230105	75500	-19.87	20230911	54200	11.62	20230105	0.25	Y	267250	1000	814 억	13635941	N	N	116	N	N
147	20231106	150923	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59800	800	2	1.36	9991040100	167927	156.87	59700	60000	59100	76700	41300	59000	59496.33	17.26	0	-6161	59666	59332	58866	58532	58066	59400	58600	814	17700	1000	44840	100	1	78993085	47238	3.35	0.59	12	0.21	17832.00	100956.00	75500	20230911	-20.79	54200	20230105	10.33	75500	-20.79	20230911	54200	10.33	20230105	75500	-20.79	20230911	54200	10.33	20230105	0.25	Y	267250	1000	814 억	13635941	N	N	13354	N	N
148	20231106	140918	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59600	600	2	1.02	8390108700	141074	131.78	59700	60000	59100	76700	41300	59000	59473.10	17.26	0	-501	59666	59332	58866	58532	58066	59400	58600	814	17700	1000	44840	100	1	78993085	47080	3.34	0.59	12	0.18	17832.00	100956.00	75500	20230911	-21.06	54200	20230105	9.96	75500	-21.06	20230911	54200	9.96	20230105	75500	-21.06	20230911	54200	9.96	20230105	0.25	Y	267250	1000	814 억	13635941	N	N	13354	N	N
149	20231106	130927	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59800	800	2	1.36	7146205900	120246	112.33	59700	60000	59100	76700	41300	59000	59429.88	17.26	0	-19	59666	59332	58866	58532	58066	59400	58600	814	17700	1000	44840	100	1	78993085	47238	3.35	0.59	12	0.15	17832.00	100956.00	75500	20230911	-20.79	54200	20230105	10.33	75500	-20.79	20230911	54200	10.33	20230105	75500	-20.79	20230911	54200	10.33	20230105	0.25	Y	267250	1000	814 억	13635941	N	N	13354	N	N
150	20231106	120924	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59200	200	2	0.34	6119163700	102985	96.20	59700	60000	59100	76700	41300	59000	59418.01	17.26	0	-3011	59666	59332	58866	58532	58066	59400	58600	814	17700	1000	44840	100	1	78993085	46764	3.32	0.59	12	0.13	17832.00	100956.00	75500	20230911	-21.59	54200	20230105	9.23	75500	-21.59	20230911	54200	9.23	20230105	75500	-21.59	20230911	54200	9.23	20230105	0.25	Y	267250	1000	814 억	13635941	N	N	13354	N	N
151	20231106	110922	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59300	300	2	0.51	4693116300	78908	73.71	59700	60000	59100	76700	41300	59000	59475.80	17.26	0	-1024	59666	59332	58866	58532	58066	59400	58600	814	17700	1000	44840	100	1	78993085	46843	3.33	0.59	12	0.10	17832.00	100956.00	75500	20230911	-21.46	54200	20230105	9.41	75500	-21.46	20230911	54200	9.41	20230105	75500	-21.46	20230911	54200	9.41	20230105	0.25	Y	267250	1000	814 억	13635941	N	N	13354	N	N
152	20231106	100857	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59400	400	2	0.68	2859525300	47955	44.80	59700	60000	59300	76700	41300	59000	59629.35	17.26	0	-5685	59666	59332	58866	58532	58066	59400	58600	814	17700	1000	44840	100	1	78993085	46922	3.33	0.59	12	0.06	17832.00	100956.00	75500	20230911	-21.32	54200	20230105	9.59	75500	-21.32	20230911	54200	9.59	20230105	75500	-21.32	20230911	54200	9.59	20230105	0.25	Y	267250	1000	814 억	13635941	N	N	13354	N	N
153	20231106	090921	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59700	700	2	1.19	728537900	12232	11.43	59700	59800	59300	76700	41300	59000	59560.00	17.26	0	2358	59666	59332	58866	58532	58066	59400	58600	814	17700	1000	44840	100	1	78993085	47159	3.35	0.59	12	0.02	17832.00	100956.00	75500	20230911	-20.93	54200	20230105	10.15	75500	-20.93	20230911	54200	10.15	20230105	75500	-20.93	20230911	54200	10.15	20230105	0.25	Y	267250	1000	814 억	13635941	N	N	13354	N	N
154	20231103	160911	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59000	700	2	1.20	6295246900	106871	86.17	59000	59200	58400	75700	40900	58300	58905.05	17.31	0	-20127	59500	58900	58500	57900	57500	58700	57700	814	17400	1000	44300	100	1	78993085	46606	3.31	0.58	12	0.14	17832.00	100956.00	75500	20230911	-21.85	54200	20230105	8.86	75500	-21.85	20230911	54200	8.86	20230105	75500	-21.85	20230911	54200	8.86	20230105	0.25	Y	267250	1000	814 억	13670689	N	N	13354	N	N
155	20231103	150905	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59100	800	2	1.37	5753170600	97694	78.77	59000	59200	58400	75700	40900	58300	58889.70	17.31	0	-18345	59500	58900	58500	57900	57500	58700	57700	814	17400	1000	44300	100	1	78993085	46685	3.31	0.59	12	0.12	17832.00	100956.00	75500	20230911	-21.72	54200	20230105	9.04	75500	-21.72	20230911	54200	9.04	20230105	75500	-21.72	20230911	54200	9.04	20230105	0.25	Y	267250	1000	814 억	13670689	N	N	6008	N	N
156	20231103	140906	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58800	500	2	0.86	4346171900	73839	59.54	59000	59200	58400	75700	40900	58300	58860.11	17.31	0	-11462	59500	58900	58500	57900	57500	58700	57700	814	17400	1000	44300	100	1	78993085	46448	3.30	0.58	12	0.09	17832.00	100956.00	75500	20230911	-22.12	54200	20230105	8.49	75500	-22.12	20230911	54200	8.49	20230105	75500	-22.12	20230911	54200	8.49	20230105	0.25	Y	267250	1000	814 억	13670689	N	N	6008	N	N
157	20231103	130907	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58800	500	2	0.86	3753804700	63768	51.42	59000	59200	58400	75700	40900	58300	58866.59	17.31	0	-7884	59500	58900	58500	57900	57500	58700	57700	814	17400	1000	44300	100	1	78993085	46448	3.30	0.58	12	0.08	17832.00	100956.00	75500	20230911	-22.12	54200	20230105	8.49	75500	-22.12	20230911	54200	8.49	20230105	75500	-22.12	20230911	54200	8.49	20230105	0.25	Y	267250	1000	814 억	13670689	N	N	6008	N	N
158	20231103	120904	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59000	700	2	1.20	3357525900	57048	46.00	59000	59200	58400	75700	40900	58300	58854.40	17.31	0	-5307	59500	58900	58500	57900	57500	58700	57700	814	17400	1000	44300	100	1	78993085	46606	3.31	0.58	12	0.07	17832.00	100956.00	75500	20230911	-21.85	54200	20230105	8.86	75500	-21.85	20230911	54200	8.86	20230105	75500	-21.85	20230911	54200	8.86	20230105	0.25	Y	267250	1000	814 억	13670689	N	N	6008	N	N
159	20231103	110913	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59000	700	2	1.20	2850809100	48459	39.07	59000	59200	58400	75700	40900	58300	58829.30	17.31	0	-5305	59500	58900	58500	57900	57500	58700	57700	814	17400	1000	44300	100	1	78993085	46606	3.31	0.58	12	0.06	17832.00	100956.00	75500	20230911	-21.85	54200	20230105	8.86	75500	-21.85	20230911	54200	8.86	20230105	75500	-21.85	20230911	54200	8.86	20230105	0.25	Y	267250	1000	814 억	13670689	N	N	6008	N	N
160	20231103	100855	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58600	300	2	0.51	2162082800	36760	29.64	59000	59200	58400	75700	40900	58300	58816.18	17.31	0	-5866	59500	58900	58500	57900	57500	58700	57700	814	17400	1000	44300	100	1	78993085	46290	3.29	0.58	12	0.05	17832.00	100956.00	75500	20230911	-22.38	54200	20230105	8.12	75500	-22.38	20230911	54200	8.12	20230105	75500	-22.38	20230911	54200	8.12	20230105	0.25	Y	267250	1000	814 억	13670689	N	N	6008	N	N
161	20231103	090901	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58900	600	2	1.03	440124900	7475	6.03	59000	59100	58600	75700	40900	58300	58879.59	17.31	0	1100	59500	58900	58500	57900	57500	58700	57700	814	17400	1000	44300	100	1	78993085	46527	3.30	0.58	12	0.01	17832.00	100956.00	75500	20230911	-21.99	54200	20230105	8.67	75500	-21.99	20230911	54200	8.67	20230105	75500	-21.99	20230911	54200	8.67	20230105	0.25	Y	267250	1000	814 억	13670689	N	N	6008	N	N
162	20231102	160900	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58300	800	2	1.39	7215011500	123400	113.93	58400	59100	58100	74700	40300	57500	58468.72	17.32	1463	-10180	58300	57900	57600	57200	56900	57750	57050	814	17200	1000	43700	100	1	78993085	46053	3.27	0.58	12	0.16	17832.00	100956.00	75500	20230911	-22.78	54200	20230105	7.56	75500	-22.78	20230911	54200	7.56	20230105	75500	-22.78	20230911	54200	7.56	20230105	0.26	Y	267250	1000	814 억	13680280	N	N	6008	N	N
163	20231102	150910	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58300	800	2	1.39	6087029400	104054	96.07	58400	59100	58100	74700	40300	57500	58498.75	17.32	1463	-10418	58300	57900	57600	57200	56900	57750	57050	814	17200	1000	43700	100	1	78993085	46053	3.27	0.58	12	0.13	17832.00	100956.00	75500	20230911	-22.78	54200	20230105	7.56	75500	-22.78	20230911	54200	7.56	20230105	75500	-22.78	20230911	54200	7.56	20230105	0.26	Y	267250	1000	814 억	13680280	N	N	3345	N	N
164	20231102	140856	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58200	700	2	1.22	5356197700	91523	84.50	58400	59100	58100	74700	40300	57500	58522.97	17.32	1463	-6266	58300	57900	57600	57200	56900	57750	57050	814	17200	1000	43700	100	1	78993085	45974	3.26	0.58	12	0.12	17832.00	100956.00	75500	20230911	-22.91	54200	20230105	7.38	75500	-22.91	20230911	54200	7.38	20230105	75500	-22.91	20230911	54200	7.38	20230105	0.26	Y	267250	1000	814 억	13680280	N	N	3345	N	N
165	20231102	130859	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58300	800	2	1.39	4464380000	76216	70.36	58400	59100	58100	74700	40300	57500	58575.36	17.32	1463	-3244	58300	57900	57600	57200	56900	57750	57050	814	17200	1000	43700	100	1	78993085	46053	3.27	0.58	12	0.10	17832.00	100956.00	75500	20230911	-22.78	54200	20230105	7.56	75500	-22.78	20230911	54200	7.56	20230105	75500	-22.78	20230911	54200	7.56	20230105	0.26	Y	267250	1000	814 억	13680280	N	N	3345	N	N
166	20231102	120857	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58200	700	2	1.22	3948815000	67360	62.19	58400	59100	58100	74700	40300	57500	58622.55	17.32	1463	-2488	58300	57900	57600	57200	56900	57750	57050	814	17200	1000	43700	100	1	78993085	45974	3.26	0.58	12	0.09	17832.00	100956.00	75500	20230911	-22.91	54200	20230105	7.38	75500	-22.91	20230911	54200	7.38	20230105	75500	-22.91	20230911	54200	7.38	20230105	0.26	Y	267250	1000	814 억	13680280	N	N	3345	N	N
167	20231102	110855	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58600	1100	2	1.91	3191358500	54365	50.19	58400	59100	58300	74700	40300	57500	58702.45	17.32	1463	-1893	58300	57900	57600	57200	56900	57750	57050	814	17200	1000	43700	100	1	78993085	46290	3.29	0.58	12	0.07	17832.00	100956.00	75500	20230911	-22.38	54200	20230105	8.12	75500	-22.38	20230911	54200	8.12	20230105	75500	-22.38	20230911	54200	8.12	20230105	0.26	Y	267250	1000	814 억	13680280	N	N	3345	N	N
168	20231102	100857	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58800	1300	2	2.26	2257330000	38425	35.47	58400	59100	58400	74700	40300	57500	58746.39	17.32	1463	4905	58300	57900	57600	57200	56900	57750	57050	814	17200	1000	43700	100	1	78993085	46448	3.30	0.58	12	0.05	17832.00	100956.00	75500	20230911	-22.12	54200	20230105	8.49	75500	-22.12	20230911	54200	8.49	20230105	75500	-22.12	20230911	54200	8.49	20230105	0.26	Y	267250	1000	814 억	13680280	N	N	3345	N	N
169	20231102	090903	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58800	1300	2	2.26	861735000	14691	13.56	58400	58900	58400	74700	40300	57500	58657.34	17.32	1463	5632	58300	57900	57600	57200	56900	57750	57050	814	17200	1000	43700	100	1	78993085	46448	3.30	0.58	12	0.02	17832.00	100956.00	75500	20230911	-22.12	54200	20230105	8.49	75500	-22.12	20230911	54200	8.49	20230105	75500	-22.12	20230911	54200	8.49	20230105	0.26	Y	267250	1000	814 억	13680280	N	N	3345	N	N
170	20231101	160854	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	57500	100	2	0.17	6218099900	108050	43.16	57900	58000	57300	74600	40200	57400	57548.40	17.36	0	-34684	61200	59300	58100	56200	55000	58700	55600	814	17200	1000	43620	100	1	78993085	45421	3.22	0.57	12	0.14	17832.00	100956.00	75500	20230911	-23.84	54200	20230105	6.09	75500	-23.84	20230911	54200	6.09	20230105	75500	-23.84	20230911	54200	6.09	20230105	0.25	Y	267250	1000	814 억	13717094	N	N	3345	N	N
171	20231101	150855	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	57500	100	2	0.17	5621567800	97681	39.02	57900	58000	57300	74600	40200	57400	57550.27	17.36	0	-30226	61200	59300	58100	56200	55000	58700	55600	814	17200	1000	43620	100	1	78993085	45421	3.22	0.57	12	0.12	17832.00	100956.00	75500	20230911	-23.84	54200	20230105	6.09	75500	-23.84	20230911	54200	6.09	20230105	75500	-23.84	20230911	54200	6.09	20230105	0.25	Y	267250	1000	814 억	13717094	N	N	11953	N	N
172	20231101	140846	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	57400	0	3	0.00	4683910700	81361	32.50	57900	58000	57300	74600	40200	57400	57569.48	17.36	0	-26295	61200	59300	58100	56200	55000	58700	55600	814	17200	1000	43620	100	1	78993085	45342	3.22	0.57	12	0.10	17832.00	100956.00	75500	20230911	-23.97	54200	20230105	5.90	75500	-23.97	20230911	54200	5.90	20230105	75500	-23.97	20230911	54200	5.90	20230105	0.25	Y	267250	1000	814 억	13717094	N	N	11953	N	N
173	20231101	130854	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	57500	100	2	0.17	3952475700	68633	27.42	57900	58000	57300	74600	40200	57400	57588.56	17.36	0	-20489	61200	59300	58100	56200	55000	58700	55600	814	17200	1000	43620	100	1	78993085	45421	3.22	0.57	12	0.09	17832.00	100956.00	75500	20230911	-23.84	54200	20230105	6.09	75500	-23.84	20230911	54200	6.09	20230105	75500	-23.84	20230911	54200	6.09	20230105	0.25	Y	267250	1000	814 억	13717094	N	N	11953	N	N
174	20231101	120914	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	57700	300	2	0.52	3376689600	58647	23.43	57900	58000	57300	74600	40200	57400	57576.51	17.36	0	-16141	61200	59300	58100	56200	55000	58700	55600	814	17200	1000	43620	100	1	78993085	45579	3.24	0.57	12	0.07	17832.00	100956.00	75500	20230911	-23.58	54200	20230105	6.46	75500	-23.58	20230911	54200	6.46	20230105	75500	-23.58	20230911	54200	6.46	20230105	0.25	Y	267250	1000	814 억	13717094	N	N	11953	N	N
175	20231101	110921	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	57400	0	3	0.00	2883192100	50064	20.00	57900	58000	57300	74600	40200	57400	57590.13	17.36	0	-14532	61200	59300	58100	56200	55000	58700	55600	814	17200	1000	43620	100	1	78993085	45342	3.22	0.57	12	0.06	17832.00	100956.00	75500	20230911	-23.97	54200	20230105	5.90	75500	-23.97	20230911	54200	5.90	20230105	75500	-23.97	20230911	54200	5.90	20230105	0.25	Y	267250	1000	814 억	13717094	N	N	11953	N	N
176	20231101	100908	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	57600	200	2	0.35	1855878000	32171	12.85	57900	58000	57400	74600	40200	57400	57687.92	17.36	0	-7966	61200	59300	58100	56200	55000	58700	55600	814	17200	1000	43620	100	1	78993085	45500	3.23	0.57	12	0.04	17832.00	100956.00	75500	20230911	-23.71	54200	20230105	6.27	75500	-23.71	20230911	54200	6.27	20230105	75500	-23.71	20230911	54200	6.27	20230105	0.25	Y	267250	1000	814 억	13717094	N	N	11953	N	N
177	20231101	090909	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	57700	300	2	0.52	336419200	5838	2.33	57900	57900	57400	74600	40200	57400	57625.76	17.36	0	-557	61200	59300	58100	56200	55000	58700	55600	814	17200	1000	43620	100	1	78993085	45579	3.24	0.57	12	0.01	17832.00	100956.00	75500	20230911	-23.58	54200	20230105	6.46	75500	-23.58	20230911	54200	6.46	20230105	75500	-23.58	20230911	54200	6.46	20230105	0.25	Y	267250	1000	814 억	13717094	N	N	11953	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History