KissMeData/086790/price/prices-20231101.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160729	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41650	400	2	0.97	60721743800	1458845	204.59	41100	41900	40900	53600	28900	41250	41623.16	68.85	0	69338	41950	41600	41350	41000	40750	41475	40875	15012	12350	5000	31350	50	1	292356598	121767	3.49	0.34	12	0.50	11949.00	123609.00	53300	20230126	-21.86	37200	20230817	11.96	53300	-21.86	20230126	37200	11.96	20230817	53300	-21.86	20230126	37200	11.96	20230817	0.11	N	086790	5000	15012 억	201288189	N	N	521	N	N
3	20231130	150731	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41700	450	2	1.09	25489767000	612919	85.96	41100	41900	40900	53600	28900	41250	41587.50	68.85	0	-2705	41950	41600	41350	41000	40750	41475	40875	15012	12350	5000	31350	50	1	292356598	121913	3.49	0.34	12	0.21	11949.00	123609.00	53300	20230126	-21.76	37200	20230817	12.10	53300	-21.76	20230126	37200	12.10	20230817	53300	-21.76	20230126	37200	12.10	20230817	0.11	N	086790	5000	15012 억	201288189	N	N	374	N	N
4	20231130	140726	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41600	350	2	0.85	21476661800	516543	72.44	41100	41900	40900	53600	28900	41250	41577.68	68.85	0	-25375	41950	41600	41350	41000	40750	41475	40875	15012	12350	5000	31350	50	1	292356598	121620	3.48	0.34	12	0.18	11949.00	123609.00	53300	20230126	-21.95	37200	20230817	11.83	53300	-21.95	20230126	37200	11.83	20230817	53300	-21.95	20230126	37200	11.83	20230817	0.11	N	086790	5000	15012 억	201288189	N	N	374	N	N
5	20231130	130724	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41700	450	2	1.09	17430439950	419277	58.80	41100	41900	40900	53600	28900	41250	41572.61	68.85	0	-6772	41950	41600	41350	41000	40750	41475	40875	15012	12350	5000	31350	50	1	292356598	121913	3.49	0.34	12	0.14	11949.00	123609.00	53300	20230126	-21.76	37200	20230817	12.10	53300	-21.76	20230126	37200	12.10	20230817	53300	-21.76	20230126	37200	12.10	20230817	0.11	N	086790	5000	15012 억	201288189	N	N	374	N	N
6	20231130	120735	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41800	550	2	1.33	14970024550	360287	50.53	41100	41900	40900	53600	28900	41250	41550.28	68.85	0	-13041	41950	41600	41350	41000	40750	41475	40875	15012	12350	5000	31350	50	1	292356598	122205	3.50	0.34	12	0.12	11949.00	123609.00	53300	20230126	-21.58	37200	20230817	12.37	53300	-21.58	20230126	37200	12.37	20230817	53300	-21.58	20230126	37200	12.37	20230817	0.11	N	086790	5000	15012 억	201288189	N	N	374	N	N
7	20231130	110730	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41600	350	2	0.85	12307202550	296477	41.58	41100	41900	40900	53600	28900	41250	41511.49	68.85	0	-4321	41950	41600	41350	41000	40750	41475	40875	15012	12350	5000	31350	50	1	292356598	121620	3.48	0.34	12	0.10	11949.00	123609.00	53300	20230126	-21.95	37200	20230817	11.83	53300	-21.95	20230126	37200	11.83	20230817	53300	-21.95	20230126	37200	11.83	20230817	0.11	N	086790	5000	15012 억	201288189	N	N	374	N	N
8	20231130	100725	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41700	450	2	1.09	8679930400	209567	29.39	41100	41900	40900	53600	28900	41250	41418.40	68.85	0	5660	41950	41600	41350	41000	40750	41475	40875	15012	12350	5000	31350	50	1	292356598	121913	3.49	0.34	12	0.07	11949.00	123609.00	53300	20230126	-21.76	37200	20230817	12.10	53300	-21.76	20230126	37200	12.10	20230817	53300	-21.76	20230126	37200	12.10	20230817	0.11	N	086790	5000	15012 억	201288189	N	N	374	N	N
9	20231130	090727	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41100	-150	5	-0.36	1248714250	30359	4.26	41100	41350	41000	53600	28900	41250	41131.60	68.85	0	-17990	41950	41600	41350	41000	40750	41475	40875	15012	12350	5000	31350	50	1	292356598	120159	3.44	0.33	12	0.01	11949.00	123609.00	53300	20230126	-22.89	37200	20230817	10.48	53300	-22.89	20230126	37200	10.48	20230817	53300	-22.89	20230126	37200	10.48	20230817	0.11	N	086790	5000	15012 억	201288189	N	N	374	N	N
10	20231129	160723	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41250	-350	5	-0.84	29489589500	712715	64.63	41350	41700	41100	54000	29150	41600	41376.41	68.77	0	81126	42266	41932	41316	40982	40366	42100	41150	15012	12400	5000	31610	50	1	292356598	120597	3.45	0.33	12	0.24	11949.00	123609.00	53300	20230126	-22.61	37200	20230817	10.89	53300	-22.61	20230126	37200	10.89	20230817	53300	-22.61	20230126	37200	10.89	20230817	0.11	N	086790	5000	15012 억	201062873	N	N	374	N	N
11	20231129	150729	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41100	-500	5	-1.20	25006667200	603971	54.77	41350	41700	41100	54000	29150	41600	41403.75	68.77	0	89574	42266	41932	41316	40982	40366	42100	41150	15012	12400	5000	31610	50	1	292356598	120159	3.44	0.33	12	0.21	11949.00	123609.00	53300	20230126	-22.89	37200	20230817	10.48	53300	-22.89	20230126	37200	10.48	20230817	53300	-22.89	20230126	37200	10.48	20230817	0.11	N	086790	5000	15012 억	201062873	N	N	567	N	N
12	20231129	140724	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41350	-250	5	-0.60	18783577850	453041	41.08	41350	41700	41350	54000	29150	41600	41461.10	68.77	0	87086	42266	41932	41316	40982	40366	42100	41150	15012	12400	5000	31610	50	1	292356598	120889	3.46	0.33	12	0.15	11949.00	123609.00	53300	20230126	-22.42	37200	20230817	11.16	53300	-22.42	20230126	37200	11.16	20230817	53300	-22.42	20230126	37200	11.16	20230817	0.11	N	086790	5000	15012 억	201062873	N	N	567	N	N
13	20231129	130726	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41350	-250	5	-0.60	14970004550	360985	32.73	41350	41700	41350	54000	29150	41600	41469.88	68.77	0	57886	42266	41932	41316	40982	40366	42100	41150	15012	12400	5000	31610	50	1	292356598	120889	3.46	0.33	12	0.12	11949.00	123609.00	53300	20230126	-22.42	37200	20230817	11.16	53300	-22.42	20230126	37200	11.16	20230817	53300	-22.42	20230126	37200	11.16	20230817	0.11	N	086790	5000	15012 억	201062873	N	N	567	N	N
14	20231129	120727	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41500	-100	5	-0.24	12046370500	290430	26.33	41350	41700	41350	54000	29150	41600	41477.70	68.77	0	53567	42266	41932	41316	40982	40366	42100	41150	15012	12400	5000	31610	50	1	292356598	121328	3.47	0.34	12	0.10	11949.00	123609.00	53300	20230126	-22.14	37200	20230817	11.56	53300	-22.14	20230126	37200	11.56	20230817	53300	-22.14	20230126	37200	11.56	20230817	0.11	N	086790	5000	15012 억	201062873	N	N	567	N	N
15	20231129	110727	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41450	-150	5	-0.36	9187975250	221541	20.09	41350	41700	41350	54000	29150	41600	41473.02	68.77	0	40838	42266	41932	41316	40982	40366	42100	41150	15012	12400	5000	31610	50	1	292356598	121182	3.47	0.34	12	0.08	11949.00	123609.00	53300	20230126	-22.23	37200	20230817	11.42	53300	-22.23	20230126	37200	11.42	20230817	53300	-22.23	20230126	37200	11.42	20230817	0.11	N	086790	5000	15012 억	201062873	N	N	567	N	N
16	20231129	100725	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41500	-100	5	-0.24	5277003700	127166	11.53	41350	41700	41350	54000	29150	41600	41496.96	68.77	0	32223	42266	41932	41316	40982	40366	42100	41150	15012	12400	5000	31610	50	1	292356598	121328	3.47	0.34	12	0.04	11949.00	123609.00	53300	20230126	-22.14	37200	20230817	11.56	53300	-22.14	20230126	37200	11.56	20230817	53300	-22.14	20230126	37200	11.56	20230817	0.11	N	086790	5000	15012 억	201062873	N	N	567	N	N
17	20231129	090722	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41600	0	3	0.00	1027361750	24765	2.25	41350	41700	41350	54000	29150	41600	41484.39	68.77	0	8366	42266	41932	41316	40982	40366	42100	41150	15012	12400	5000	31610	50	1	292356598	121620	3.48	0.34	12	0.01	11949.00	123609.00	53300	20230126	-21.95	37200	20230817	11.83	53300	-21.95	20230126	37200	11.83	20230817	53300	-21.95	20230126	37200	11.83	20230817	0.11	N	086790	5000	15012 억	201062873	N	N	567	N	N
18	20231128	160723	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41600	50	2	0.12	45498467000	1102325	150.48	41500	41650	40700	54000	29100	41550	41274.96	68.78	0	-21282	42250	41900	41600	41250	40950	41875	41225	15012	12450	5000	31570	50	1	292356598	121620	3.48	0.34	12	0.38	11949.00	123609.00	53300	20230126	-21.95	37200	20230817	11.83	53300	-21.95	20230126	37200	11.83	20230817	53300	-21.95	20230126	37200	11.83	20230817	0.09	N	086790	5000	15012 억	201078948	N	N	567	N	N
19	20231128	150637	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41500	-50	5	-0.12	38405451200	931785	127.20	41500	41600	40700	54000	29100	41550	41217.07	68.78	0	-26860	42250	41900	41600	41250	40950	41875	41225	15012	12450	5000	31570	50	1	292356598	121328	3.47	0.34	12	0.32	11949.00	123609.00	53300	20230126	-22.14	37200	20230817	11.56	53300	-22.14	20230126	37200	11.56	20230817	53300	-22.14	20230126	37200	11.56	20230817	0.09	N	086790	5000	15012 억	201078948	N	N	693	N	N
20	20231128	140723	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41550	0	3	0.00	32943820550	800217	109.24	41500	41600	40700	54000	29100	41550	41168.61	68.78	0	-38273	42250	41900	41600	41250	40950	41875	41225	15012	12450	5000	31570	50	1	292356598	121474	3.48	0.34	12	0.27	11949.00	123609.00	53300	20230126	-22.05	37200	20230817	11.69	53300	-22.05	20230126	37200	11.69	20230817	53300	-22.05	20230126	37200	11.69	20230817	0.09	N	086790	5000	15012 억	201078948	N	N	693	N	N
21	20231128	130719	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41400	-150	5	-0.36	28955664800	704049	96.11	41500	41550	40700	54000	29100	41550	41127.34	68.78	0	-56828	42250	41900	41600	41250	40950	41875	41225	15012	12450	5000	31570	50	1	292356598	121036	3.46	0.33	12	0.24	11949.00	123609.00	53300	20230126	-22.33	37200	20230817	11.29	53300	-22.33	20230126	37200	11.29	20230817	53300	-22.33	20230126	37200	11.29	20230817	0.09	N	086790	5000	15012 억	201078948	N	N	693	N	N
22	20231128	120722	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41350	-200	5	-0.48	24755457700	602668	82.27	41500	41500	40700	54000	29100	41550	41076.44	68.78	0	-69062	42250	41900	41600	41250	40950	41875	41225	15012	12450	5000	31570	50	1	292356598	120889	3.46	0.33	12	0.21	11949.00	123609.00	53300	20230126	-22.42	37200	20230817	11.16	53300	-22.42	20230126	37200	11.16	20230817	53300	-22.42	20230126	37200	11.16	20230817	0.09	N	086790	5000	15012 억	201078948	N	N	693	N	N
23	20231128	110721	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41100	-450	5	-1.08	18988338150	462853	63.19	41500	41500	40700	54000	29100	41550	41024.55	68.78	0	-92512	42250	41900	41600	41250	40950	41875	41225	15012	12450	5000	31570	50	1	292356598	120159	3.44	0.33	12	0.16	11949.00	123609.00	53300	20230126	-22.89	37200	20230817	10.48	53300	-22.89	20230126	37200	10.48	20230817	53300	-22.89	20230126	37200	10.48	20230817	0.09	N	086790	5000	15012 억	201078948	N	N	693	N	N
24	20231128	100721	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40800	-750	5	-1.81	12345579050	300466	41.02	41500	41500	40750	54000	29100	41550	41088.11	68.78	0	-105740	42250	41900	41600	41250	40950	41875	41225	15012	12450	5000	31570	50	1	292356598	119281	3.41	0.33	12	0.10	11949.00	123609.00	53300	20230126	-23.45	37200	20230817	9.68	53300	-23.45	20230126	37200	9.68	20230817	53300	-23.45	20230126	37200	9.68	20230817	0.09	N	086790	5000	15012 억	201078948	N	N	693	N	N
25	20231128	090719	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41350	-200	5	-0.48	1946423250	47037	6.42	41500	41500	41200	54000	29100	41550	41380.68	68.78	0	-11513	42250	41900	41600	41250	40950	41875	41225	15012	12450	5000	31570	50	1	292356598	120889	3.46	0.33	12	0.02	11949.00	123609.00	53300	20230126	-22.42	37200	20230817	11.16	53300	-22.42	20230126	37200	11.16	20230817	53300	-22.42	20230126	37200	11.16	20230817	0.09	N	086790	5000	15012 억	201078948	N	N	693	N	N
26	20231127	160718	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41550	-200	5	-0.48	30419389750	732024	174.61	41550	41950	41300	54200	29250	41750	41555.13	68.77	33781	74989	42483	42116	41933	41566	41383	42025	41475	15012	12450	5000	31730	50	1	292356598	121474	3.48	0.34	12	0.25	11949.00	123609.00	53300	20230126	-22.05	37200	20230817	11.69	53300	-22.05	20230126	37200	11.69	20230817	53300	-22.05	20230126	37200	11.69	20230817	0.11	N	086790	5000	15012 억	201039246	N	N	693	N	N
27	20231127	150720	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41300	-450	5	-1.08	25995360150	625437	149.19	41550	41950	41300	54200	29250	41750	41563.46	68.77	33781	64721	42483	42116	41933	41566	41383	42025	41475	15012	12450	5000	31730	50	1	292356598	120743	3.46	0.33	12	0.21	11949.00	123609.00	53300	20230126	-22.51	37200	20230817	11.02	53300	-22.51	20230126	37200	11.02	20230817	53300	-22.51	20230126	37200	11.02	20230817	0.11	N	086790	5000	15012 억	201039246	N	N	226	N	N
28	20231127	140724	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41350	-400	5	-0.96	22219331400	534158	127.41	41550	41950	41350	54200	29250	41750	41596.87	68.77	33781	66721	42483	42116	41933	41566	41383	42025	41475	15012	12450	5000	31730	50	1	292356598	120889	3.46	0.33	12	0.18	11949.00	123609.00	53300	20230126	-22.42	37200	20230817	11.16	53300	-22.42	20230126	37200	11.16	20230817	53300	-22.42	20230126	37200	11.16	20230817	0.11	N	086790	5000	15012 억	201039246	N	N	226	N	N
29	20231127	130721	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41400	-350	5	-0.84	19545611350	469583	112.01	41550	41950	41400	54200	29250	41750	41623.29	68.77	33781	71750	42483	42116	41933	41566	41383	42025	41475	15012	12450	5000	31730	50	1	292356598	121036	3.46	0.33	12	0.16	11949.00	123609.00	53300	20230126	-22.33	37200	20230817	11.29	53300	-22.33	20230126	37200	11.29	20230817	53300	-22.33	20230126	37200	11.29	20230817	0.11	N	086790	5000	15012 억	201039246	N	N	226	N	N
30	20231127	120723	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41550	-200	5	-0.48	14965776000	359144	85.67	41550	41950	41450	54200	29250	41750	41670.64	68.77	33781	105736	42483	42116	41933	41566	41383	42025	41475	15012	12450	5000	31730	50	1	292356598	121474	3.48	0.34	12	0.12	11949.00	123609.00	53300	20230126	-22.05	37200	20230817	11.69	53300	-22.05	20230126	37200	11.69	20230817	53300	-22.05	20230126	37200	11.69	20230817	0.11	N	086790	5000	15012 억	201039246	N	N	226	N	N
31	20231127	110712	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41650	-100	5	-0.24	12016246500	288193	68.74	41550	41950	41450	54200	29250	41750	41695.10	68.77	33781	108540	42483	42116	41933	41566	41383	42025	41475	15012	12450	5000	31730	50	1	292356598	121767	3.49	0.34	12	0.10	11949.00	123609.00	53300	20230126	-21.86	37200	20230817	11.96	53300	-21.86	20230126	37200	11.96	20230817	53300	-21.86	20230126	37200	11.96	20230817	0.11	N	086790	5000	15012 억	201039246	N	N	226	N	N
32	20231127	100711	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41700	-50	5	-0.12	7774158200	186650	44.52	41550	41900	41450	54200	29250	41750	41650.90	68.77	33781	81370	42483	42116	41933	41566	41383	42025	41475	15012	12450	5000	31730	50	1	292356598	121913	3.49	0.34	12	0.06	11949.00	123609.00	53300	20230126	-21.76	37200	20230817	12.10	53300	-21.76	20230126	37200	12.10	20230817	53300	-21.76	20230126	37200	12.10	20230817	0.11	N	086790	5000	15012 억	201039246	N	N	226	N	N
33	20231127	090714	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41800	50	2	0.12	1922576000	46139	11.01	41550	41900	41500	54200	29250	41750	41668.89	68.77	33781	32220	42483	42116	41933	41566	41383	42025	41475	15012	12450	5000	31730	50	1	292356598	122205	3.50	0.34	12	0.02	11949.00	123609.00	53300	20230126	-21.58	37200	20230817	12.37	53300	-21.58	20230126	37200	12.37	20230817	53300	-21.58	20230126	37200	12.37	20230817	0.11	N	086790	5000	15012 억	201039246	N	N	226	N	N
34	20231124	160707	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41750	-550	5	-1.30	17540574200	418393	71.05	42200	42300	41750	54900	29650	42300	41923.76	68.83	-814	-95286	42866	42582	42216	41932	41566	42725	42075	15012	12600	5000	32140	50	1	292356598	122059	3.49	0.34	12	0.14	11949.00	123609.00	53300	20230126	-21.67	37200	20230817	12.23	53300	-21.67	20230126	37200	12.23	20230817	53300	-21.67	20230126	37200	12.23	20230817	0.09	N	086790	5000	15012 억	201240213	N	N	226	N	N
35	20231124	150714	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41800	-500	5	-1.18	13234924550	315309	53.55	42200	42300	41750	54900	29650	42300	41974.46	68.83	-814	-61876	42866	42582	42216	41932	41566	42725	42075	15012	12600	5000	32140	50	1	292356598	122205	3.50	0.34	12	0.11	11949.00	123609.00	53300	20230126	-21.58	37200	20230817	12.37	53300	-21.58	20230126	37200	12.37	20230817	53300	-21.58	20230126	37200	12.37	20230817	0.09	N	086790	5000	15012 억	201240213	N	N	1604	N	N
36	20231124	140717	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41850	-450	5	-1.06	10892656100	259350	44.04	42200	42300	41750	54900	29650	42300	41999.83	68.83	-814	-46658	42866	42582	42216	41932	41566	42725	42075	15012	12600	5000	32140	50	1	292356598	122351	3.50	0.34	12	0.09	11949.00	123609.00	53300	20230126	-21.48	37200	20230817	12.50	53300	-21.48	20230126	37200	12.50	20230817	53300	-21.48	20230126	37200	12.50	20230817	0.09	N	086790	5000	15012 억	201240213	N	N	1604	N	N
37	20231124	130712	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41850	-450	5	-1.06	8281764950	196966	33.45	42200	42300	41850	54900	29650	42300	42046.67	68.83	-814	-39929	42866	42582	42216	41932	41566	42725	42075	15012	12600	5000	32140	50	1	292356598	122351	3.50	0.34	12	0.07	11949.00	123609.00	53300	20230126	-21.48	37200	20230817	12.50	53300	-21.48	20230126	37200	12.50	20230817	53300	-21.48	20230126	37200	12.50	20230817	0.09	N	086790	5000	15012 억	201240213	N	N	1604	N	N
38	20231124	120716	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42000	-300	5	-0.71	6188557300	147050	24.97	42200	42300	41950	54900	29650	42300	42084.71	68.83	-814	-23374	42866	42582	42216	41932	41566	42725	42075	15012	12600	5000	32140	50	1	292356598	122790	3.51	0.34	12	0.05	11949.00	123609.00	53300	20230126	-21.20	37200	20230817	12.90	53300	-21.20	20230126	37200	12.90	20230817	53300	-21.20	20230126	37200	12.90	20230817	0.09	N	086790	5000	15012 억	201240213	N	N	1604	N	N
39	20231124	110712	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42050	-250	5	-0.59	3854134800	91482	15.54	42200	42300	42000	54900	29650	42300	42129.98	68.83	-814	-6959	42866	42582	42216	41932	41566	42725	42075	15012	12600	5000	32140	50	1	292356598	122936	3.52	0.34	12	0.03	11949.00	123609.00	53300	20230126	-21.11	37200	20230817	13.04	53300	-21.11	20230126	37200	13.04	20230817	53300	-21.11	20230126	37200	13.04	20230817	0.09	N	086790	5000	15012 억	201240213	N	N	1604	N	N
40	20231124	100712	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42150	-150	5	-0.35	2406398250	57120	9.70	42200	42300	42000	54900	29650	42300	42128.82	68.83	-814	-3558	42866	42582	42216	41932	41566	42725	42075	15012	12600	5000	32140	50	1	292356598	123228	3.53	0.34	12	0.02	11949.00	123609.00	53300	20230126	-20.92	37200	20230817	13.31	53300	-20.92	20230126	37200	13.31	20230817	53300	-20.92	20230126	37200	13.31	20230817	0.09	N	086790	5000	15012 억	201240213	N	N	1604	N	N
41	20231124	090712	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42100	-200	5	-0.47	480838700	11431	1.94	42200	42250	42000	54900	29650	42300	42064.43	68.83	-814	-798	42866	42582	42216	41932	41566	42725	42075	15012	12600	5000	32140	50	1	292356598	123082	3.52	0.34	12	0.00	11949.00	123609.00	53300	20230126	-21.01	37200	20230817	13.17	53300	-21.01	20230126	37200	13.17	20230817	53300	-21.01	20230126	37200	13.17	20230817	0.09	N	086790	5000	15012 억	201240213	N	N	1604	N	N
42	20231123	160703	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42300	500	2	1.20	24823362650	588347	87.60	42000	42500	41850	54300	29300	41800	42191.68	68.76	0	70596	42333	42066	41683	41416	41033	42200	41550	15012	12500	5000	31760	50	1	292356598	123667	3.54	0.34	12	0.20	11949.00	123609.00	53300	20230126	-20.64	37200	20230817	13.71	53300	-20.64	20230126	37200	13.71	20230817	53300	-20.64	20230126	37200	13.71	20230817	0.10	N	086790	5000	15012 억	201014612	N	N	1604	N	N
43	20231123	150727	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42200	400	2	0.96	21478843450	509209	75.81	42000	42500	41850	54300	29300	41800	42180.80	68.76	0	81423	42333	42066	41683	41416	41033	42200	41550	15012	12500	5000	31760	50	1	292356598	123374	3.53	0.34	12	0.17	11949.00	123609.00	53300	20230126	-20.83	37200	20230817	13.44	53300	-20.83	20230126	37200	13.44	20230817	53300	-20.83	20230126	37200	13.44	20230817	0.10	N	086790	5000	15012 억	201014612	N	N	622	N	N
44	20231123	140723	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42000	200	2	0.48	18324669950	434304	64.66	42000	42500	41850	54300	29300	41800	42193.19	68.76	0	90287	42333	42066	41683	41416	41033	42200	41550	15012	12500	5000	31760	50	1	292356598	122790	3.51	0.34	12	0.15	11949.00	123609.00	53300	20230126	-21.20	37200	20230817	12.90	53300	-21.20	20230126	37200	12.90	20230817	53300	-21.20	20230126	37200	12.90	20230817	0.10	N	086790	5000	15012 억	201014612	N	N	622	N	N
45	20231123	130723	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42150	350	2	0.84	15789900700	374066	55.69	42000	42500	41850	54300	29300	41800	42211.54	68.76	0	75995	42333	42066	41683	41416	41033	42200	41550	15012	12500	5000	31760	50	1	292356598	123228	3.53	0.34	12	0.13	11949.00	123609.00	53300	20230126	-20.92	37200	20230817	13.31	53300	-20.92	20230126	37200	13.31	20230817	53300	-20.92	20230126	37200	13.31	20230817	0.10	N	086790	5000	15012 억	201014612	N	N	622	N	N
46	20231123	120714	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42250	450	2	1.08	13329985750	315754	47.01	42000	42500	41850	54300	29300	41800	42216.36	68.76	0	73508	42333	42066	41683	41416	41033	42200	41550	15012	12500	5000	31760	50	1	292356598	123521	3.54	0.34	12	0.11	11949.00	123609.00	53300	20230126	-20.73	37200	20230817	13.58	53300	-20.73	20230126	37200	13.58	20230817	53300	-20.73	20230126	37200	13.58	20230817	0.10	N	086790	5000	15012 억	201014612	N	N	622	N	N
47	20231123	110731	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42350	550	2	1.32	10807027350	256085	38.13	42000	42500	41850	54300	29300	41800	42200.94	68.76	0	66494	42333	42066	41683	41416	41033	42200	41550	15012	12500	5000	31760	50	1	292356598	123813	3.54	0.34	12	0.09	11949.00	123609.00	53300	20230126	-20.54	37200	20230817	13.84	53300	-20.54	20230126	37200	13.84	20230817	53300	-20.54	20230126	37200	13.84	20230817	0.10	N	086790	5000	15012 억	201014612	N	N	622	N	N
48	20231123	100715	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42050	250	2	0.60	5050681450	120023	17.87	42000	42350	41850	54300	29300	41800	42080.95	68.76	0	7357	42333	42066	41683	41416	41033	42200	41550	15012	12500	5000	31760	50	1	292356598	122936	3.52	0.34	12	0.04	11949.00	123609.00	53300	20230126	-21.11	37200	20230817	13.04	53300	-21.11	20230126	37200	13.04	20230817	53300	-21.11	20230126	37200	13.04	20230817	0.10	N	086790	5000	15012 억	201014612	N	N	622	N	N
49	20231123	090711	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42200	400	2	0.96	1994652450	47338	7.05	42000	42350	41850	54300	29300	41800	42136.39	68.76	0	18415	42333	42066	41683	41416	41033	42200	41550	15012	12500	5000	31760	50	1	292356598	123374	3.53	0.34	12	0.02	11949.00	123609.00	53300	20230126	-20.83	37200	20230817	13.44	53300	-20.83	20230126	37200	13.44	20230817	53300	-20.83	20230126	37200	13.44	20230817	0.10	N	086790	5000	15012 억	201014612	N	N	622	N	N
50	20231122	160648	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41800	-100	5	-0.24	28026908750	671546	76.95	41300	41950	41300	54400	29350	41900	41734.87	68.78	0	54334	42366	42132	41816	41582	41266	42175	41625	15012	12500	5000	31840	50	1	292356598	122205	3.50	0.34	12	0.23	11949.00	123609.00	53300	20230126	-21.58	37200	20230817	12.37	53300	-21.58	20230126	37200	12.37	20230817	53300	-21.58	20230126	37200	12.37	20230817	0.09	N	086790	5000	15012 억	201074014	N	N	622	N	N
51	20231122	150700	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41800	-100	5	-0.24	25612008950	613763	70.33	41300	41950	41300	54400	29350	41900	41729.46	68.78	0	53049	42366	42132	41816	41582	41266	42175	41625	15012	12500	5000	31840	50	1	292356598	122205	3.50	0.34	12	0.21	11949.00	123609.00	53300	20230126	-21.58	37200	20230817	12.37	53300	-21.58	20230126	37200	12.37	20230817	53300	-21.58	20230126	37200	12.37	20230817	0.09	N	086790	5000	15012 억	201074014	N	N	1621	N	N
52	20231122	140652	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41850	-50	5	-0.12	20607627800	494068	56.61	41300	41950	41300	54400	29350	41900	41710.08	68.78	0	30791	42366	42132	41816	41582	41266	42175	41625	15012	12500	5000	31840	50	1	292356598	122351	3.50	0.34	12	0.17	11949.00	123609.00	53300	20230126	-21.48	37200	20230817	12.50	53300	-21.48	20230126	37200	12.50	20230817	53300	-21.48	20230126	37200	12.50	20230817	0.09	N	086790	5000	15012 억	201074014	N	N	1621	N	N
53	20231122	130718	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41800	-100	5	-0.24	16827477650	403655	46.25	41300	41950	41300	54400	29350	41900	41687.74	68.78	0	8551	42366	42132	41816	41582	41266	42175	41625	15012	12500	5000	31840	50	1	292356598	122205	3.50	0.34	12	0.14	11949.00	123609.00	53300	20230126	-21.58	37200	20230817	12.37	53300	-21.58	20230126	37200	12.37	20230817	53300	-21.58	20230126	37200	12.37	20230817	0.09	N	086790	5000	15012 억	201074014	N	N	1621	N	N
54	20231122	120721	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41800	-100	5	-0.24	13783859950	330732	37.90	41300	41950	41300	54400	29350	41900	41676.78	68.78	0	-3991	42366	42132	41816	41582	41266	42175	41625	15012	12500	5000	31840	50	1	292356598	122205	3.50	0.34	12	0.11	11949.00	123609.00	53300	20230126	-21.58	37200	20230817	12.37	53300	-21.58	20230126	37200	12.37	20230817	53300	-21.58	20230126	37200	12.37	20230817	0.09	N	086790	5000	15012 억	201074014	N	N	1621	N	N
55	20231122	110750	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41700	-200	5	-0.48	10424305500	250167	28.67	41300	41950	41300	54400	29350	41900	41669.32	68.78	0	-27927	42366	42132	41816	41582	41266	42175	41625	15012	12500	5000	31840	50	1	292356598	121913	3.49	0.34	12	0.09	11949.00	123609.00	53300	20230126	-21.76	37200	20230817	12.10	53300	-21.76	20230126	37200	12.10	20230817	53300	-21.76	20230126	37200	12.10	20230817	0.09	N	086790	5000	15012 억	201074014	N	N	1621	N	N
56	20231122	100731	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41850	-50	5	-0.12	6356057000	152752	17.50	41300	41900	41300	54400	29350	41900	41610.17	68.78	0	-37885	42366	42132	41816	41582	41266	42175	41625	15012	12500	5000	31840	50	1	292356598	122351	3.50	0.34	12	0.05	11949.00	123609.00	53300	20230126	-21.48	37200	20230817	12.50	53300	-21.48	20230126	37200	12.50	20230817	53300	-21.48	20230126	37200	12.50	20230817	0.09	N	086790	5000	15012 억	201074014	N	N	1621	N	N
57	20231122	090655	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41500	-400	5	-0.95	1971337800	47594	5.45	41300	41600	41300	54400	29350	41900	41419.17	68.78	0	-35175	42366	42132	41816	41582	41266	42175	41625	15012	12500	5000	31840	50	1	292356598	121328	3.47	0.34	12	0.02	11949.00	123609.00	53300	20230126	-22.14	37200	20230817	11.56	53300	-22.14	20230126	37200	11.56	20230817	53300	-22.14	20230126	37200	11.56	20230817	0.09	N	086790	5000	15012 억	201074014	N	N	1621	N	N
58	20231121	160658	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41900	300	2	0.72	32598018700	778644	119.85	41900	42050	41500	54000	29150	41600	41865.11	68.73	0	149350	42200	41900	41550	41250	40900	42050	41400	15012	12400	5000	31610	50	1	292356598	122497	3.51	0.34	12	0.27	11949.00	123609.00	53300	20230126	-21.39	37200	20230817	12.63	53300	-21.39	20230126	37200	12.63	20230817	53300	-21.39	20230126	37200	12.63	20230817	0.09	N	086790	5000	15012 억	200922223	N	N	1621	N	N
59	20231121	150657	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41800	200	2	0.48	26969537200	644265	99.17	41900	42050	41500	54000	29150	41600	41860.94	68.73	0	95346	42200	41900	41550	41250	40900	42050	41400	15012	12400	5000	31610	50	1	292356598	122205	3.50	0.34	12	0.22	11949.00	123609.00	53300	20230126	-21.58	37200	20230817	12.37	53300	-21.58	20230126	37200	12.37	20230817	53300	-21.58	20230126	37200	12.37	20230817	0.09	N	086790	5000	15012 억	200922223	N	N	0	N	N
60	20231121	140650	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41950	350	2	0.84	23709732300	566309	87.17	41900	42050	41500	54000	29150	41600	41867.13	68.73	0	84530	42200	41900	41550	41250	40900	42050	41400	15012	12400	5000	31610	50	1	292356598	122644	3.51	0.34	12	0.19	11949.00	123609.00	53300	20230126	-21.29	37200	20230817	12.77	53300	-21.29	20230126	37200	12.77	20230817	53300	-21.29	20230126	37200	12.77	20230817	0.09	N	086790	5000	15012 억	200922223	N	N	0	N	N
61	20231121	130645	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41850	250	2	0.60	20941836950	500264	77.00	41900	42050	41500	54000	29150	41600	41861.58	68.73	0	65362	42200	41900	41550	41250	40900	42050	41400	15012	12400	5000	31610	50	1	292356598	122351	3.50	0.34	12	0.17	11949.00	123609.00	53300	20230126	-21.48	37200	20230817	12.50	53300	-21.48	20230126	37200	12.50	20230817	53300	-21.48	20230126	37200	12.50	20230817	0.09	N	086790	5000	15012 억	200922223	N	N	0	N	N
62	20231121	120643	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41900	300	2	0.72	17603931950	420603	64.74	41900	42050	41500	54000	29150	41600	41854.04	68.73	0	59794	42200	41900	41550	41250	40900	42050	41400	15012	12400	5000	31610	50	1	292356598	122497	3.51	0.34	12	0.14	11949.00	123609.00	53300	20230126	-21.39	37200	20230817	12.63	53300	-21.39	20230126	37200	12.63	20230817	53300	-21.39	20230126	37200	12.63	20230817	0.09	N	086790	5000	15012 억	200922223	N	N	0	N	N
63	20231121	110642	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42050	450	2	1.08	14318484700	342330	52.69	41900	42050	41500	54000	29150	41600	41826.56	68.73	0	57976	42200	41900	41550	41250	40900	42050	41400	15012	12400	5000	31610	50	1	292356598	122936	3.52	0.34	12	0.12	11949.00	123609.00	53300	20230126	-21.11	37200	20230817	13.04	53300	-21.11	20230126	37200	13.04	20230817	53300	-21.11	20230126	37200	13.04	20230817	0.09	N	086790	5000	15012 억	200922223	N	N	0	N	N
64	20231121	100627	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41900	300	2	0.72	8229718050	197082	30.33	41900	42000	41500	54000	29150	41600	41757.85	68.73	0	26627	42200	41900	41550	41250	40900	42050	41400	15012	12400	5000	31610	50	1	292356598	122497	3.51	0.34	12	0.07	11949.00	123609.00	53300	20230126	-21.39	37200	20230817	12.63	53300	-21.39	20230126	37200	12.63	20230817	53300	-21.39	20230126	37200	12.63	20230817	0.09	N	086790	5000	15012 억	200922223	N	N	0	N	N
65	20231121	090636	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41850	250	2	0.60	2482764950	59285	9.13	41900	42000	41650	54000	29150	41600	41878.51	68.73	0	16003	42200	41900	41550	41250	40900	42050	41400	15012	12400	5000	31610	50	1	292356598	122351	3.50	0.34	12	0.02	11949.00	123609.00	53300	20230126	-21.48	37200	20230817	12.50	53300	-21.48	20230126	37200	12.50	20230817	53300	-21.48	20230126	37200	12.50	20230817	0.09	N	086790	5000	15012 억	200922223	N	N	0	N	N
66	20231120	160641	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41600	0	3	0.00	27006988000	648710	112.94	41400	41850	41200	54000	29150	41600	41631.85	68.65	0	66279	42433	42016	41733	41316	41033	41875	41175	15012	12400	5000	31610	50	1	292356598	121620	3.48	0.34	12	0.22	11949.00	123609.00	53300	20230126	-21.95	37200	20230817	11.83	53300	-21.95	20230126	37200	11.83	20230817	53300	-21.95	20230126	37200	11.83	20230817	0.09	N	086790	5000	15012 억	200694402	N	N	176	N	N
67	20231120	150645	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41750	150	2	0.36	22229805300	533937	92.96	41400	41850	41200	54000	29150	41600	41633.76	68.65	0	57443	42433	42016	41733	41316	41033	41875	41175	15012	12400	5000	31610	50	1	292356598	122059	3.49	0.34	12	0.18	11949.00	123609.00	53300	20230126	-21.67	37200	20230817	12.23	53300	-21.67	20230126	37200	12.23	20230817	53300	-21.67	20230126	37200	12.23	20230817	0.09	N	086790	5000	15012 억	200694402	N	N	176	N	N
68	20231120	140644	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41650	50	2	0.12	17842080750	428634	74.62	41400	41850	41200	54000	29150	41600	41625.44	68.65	0	41431	42433	42016	41733	41316	41033	41875	41175	15012	12400	5000	31610	50	1	292356598	121767	3.49	0.34	12	0.15	11949.00	123609.00	53300	20230126	-21.86	37200	20230817	11.96	53300	-21.86	20230126	37200	11.96	20230817	53300	-21.86	20230126	37200	11.96	20230817	0.09	N	086790	5000	15012 억	200694402	N	N	176	N	N
69	20231120	130640	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41750	150	2	0.36	14657719400	352176	61.31	41400	41850	41200	54000	29150	41600	41620.44	68.65	0	42665	42433	42016	41733	41316	41033	41875	41175	15012	12400	5000	31610	50	1	292356598	122059	3.49	0.34	12	0.12	11949.00	123609.00	53300	20230126	-21.67	37200	20230817	12.23	53300	-21.67	20230126	37200	12.23	20230817	53300	-21.67	20230126	37200	12.23	20230817	0.09	N	086790	5000	15012 억	200694402	N	N	176	N	N
70	20231120	120642	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41700	100	2	0.24	11630430100	279609	48.68	41400	41850	41200	54000	29150	41600	41595.34	68.65	0	48865	42433	42016	41733	41316	41033	41875	41175	15012	12400	5000	31610	50	1	292356598	121913	3.49	0.34	12	0.10	11949.00	123609.00	53300	20230126	-21.76	37200	20230817	12.10	53300	-21.76	20230126	37200	12.10	20230817	53300	-21.76	20230126	37200	12.10	20230817	0.09	N	086790	5000	15012 억	200694402	N	N	176	N	N
71	20231120	110641	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41750	150	2	0.36	8619147600	207423	36.11	41400	41800	41200	54000	29150	41600	41553.48	68.65	0	49040	42433	42016	41733	41316	41033	41875	41175	15012	12400	5000	31610	50	1	292356598	122059	3.49	0.34	12	0.07	11949.00	123609.00	53300	20230126	-21.67	37200	20230817	12.23	53300	-21.67	20230126	37200	12.23	20230817	53300	-21.67	20230126	37200	12.23	20230817	0.09	N	086790	5000	15012 억	200694402	N	N	176	N	N
72	20231120	100637	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41400	-200	5	-0.48	5481812700	132142	23.01	41400	41750	41200	54000	29150	41600	41484.25	68.65	0	39583	42433	42016	41733	41316	41033	41875	41175	15012	12400	5000	31610	50	1	292356598	121036	3.46	0.33	12	0.05	11949.00	123609.00	53300	20230126	-22.33	37200	20230817	11.29	53300	-22.33	20230126	37200	11.29	20230817	53300	-22.33	20230126	37200	11.29	20230817	0.09	N	086790	5000	15012 억	200694402	N	N	176	N	N
73	20231120	090644	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41350	-250	5	-0.60	949926250	22987	4.00	41400	41450	41200	54000	29150	41600	41324.44	68.65	0	5510	42433	42016	41733	41316	41033	41875	41175	15012	12400	5000	31610	50	1	292356598	120889	3.46	0.33	12	0.01	11949.00	123609.00	53300	20230126	-22.42	37200	20230817	11.16	53300	-22.42	20230126	37200	11.16	20230817	53300	-22.42	20230126	37200	11.16	20230817	0.09	N	086790	5000	15012 억	200694402	N	N	176	N	N
74	20231117	160657	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41600	-400	5	-0.95	23948977900	574207	104.21	41900	42150	41450	54600	29400	42000	41707.92	68.68	14652	7394	42566	42282	41966	41682	41366	42125	41525	15012	12600	5000	31920	50	1	292356598	121620	3.48	0.34	12	0.20	11949.00	123609.00	53300	20230126	-21.95	37200	20230817	11.83	53300	-21.95	20230126	37200	11.83	20230817	53300	-21.95	20230126	37200	11.83	20230817	0.10	N	086790	5000	15012 억	200801564	N	N	176	N	N
75	20231117	150701	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41600	-400	5	-0.95	21395926800	512816	93.07	41900	42150	41450	54600	29400	42000	41722.42	68.68	14652	2343	42566	42282	41966	41682	41366	42125	41525	15012	12600	5000	31920	50	1	292356598	121620	3.48	0.34	12	0.18	11949.00	123609.00	53300	20230126	-21.95	37200	20230817	11.83	53300	-21.95	20230126	37200	11.83	20230817	53300	-21.95	20230126	37200	11.83	20230817	0.10	N	086790	5000	15012 억	200801564	N	N	2319	N	N
76	20231117	140658	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41700	-300	5	-0.71	17182401650	411534	74.69	41900	42150	41650	54600	29400	42000	41752.08	68.68	14652	-3111	42566	42282	41966	41682	41366	42125	41525	15012	12600	5000	31920	50	1	292356598	121913	3.49	0.34	12	0.14	11949.00	123609.00	53300	20230126	-21.76	37200	20230817	12.10	53300	-21.76	20230126	37200	12.10	20230817	53300	-21.76	20230126	37200	12.10	20230817	0.10	N	086790	5000	15012 억	200801564	N	N	2319	N	N
77	20231117	130656	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41750	-250	5	-0.60	14256474050	341396	61.96	41900	42150	41650	54600	29400	42000	41759.35	68.68	14652	2454	42566	42282	41966	41682	41366	42125	41525	15012	12600	5000	31920	50	1	292356598	122059	3.49	0.34	12	0.12	11949.00	123609.00	53300	20230126	-21.67	37200	20230817	12.23	53300	-21.67	20230126	37200	12.23	20230817	53300	-21.67	20230126	37200	12.23	20230817	0.10	N	086790	5000	15012 억	200801564	N	N	2319	N	N
78	20231117	120658	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41800	-200	5	-0.48	12379178550	296427	53.80	41900	42150	41650	54600	29400	42000	41761.30	68.68	14652	-2830	42566	42282	41966	41682	41366	42125	41525	15012	12600	5000	31920	50	1	292356598	122205	3.50	0.34	12	0.10	11949.00	123609.00	53300	20230126	-21.58	37200	20230817	12.37	53300	-21.58	20230126	37200	12.37	20230817	53300	-21.58	20230126	37200	12.37	20230817	0.10	N	086790	5000	15012 억	200801564	N	N	2319	N	N
79	20231117	110700	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41800	-200	5	-0.48	9598000000	229788	41.70	41900	42150	41650	54600	29400	42000	41768.93	68.68	14652	-16630	42566	42282	41966	41682	41366	42125	41525	15012	12600	5000	31920	50	1	292356598	122205	3.50	0.34	12	0.08	11949.00	123609.00	53300	20230126	-21.58	37200	20230817	12.37	53300	-21.58	20230126	37200	12.37	20230817	53300	-21.58	20230126	37200	12.37	20230817	0.10	N	086790	5000	15012 억	200801564	N	N	2319	N	N
80	20231117	100657	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41650	-350	5	-0.83	6009778800	143754	26.09	41900	42150	41650	54600	29400	42000	41805.99	68.68	14652	-6621	42566	42282	41966	41682	41366	42125	41525	15012	12600	5000	31920	50	1	292356598	121767	3.49	0.34	12	0.05	11949.00	123609.00	53300	20230126	-21.86	37200	20230817	11.96	53300	-21.86	20230126	37200	11.96	20230817	53300	-21.86	20230126	37200	11.96	20230817	0.10	N	086790	5000	15012 억	200801564	N	N	2319	N	N
81	20231117	090700	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41950	-50	5	-0.12	1437187900	34285	6.22	41900	42150	41700	54600	29400	42000	41918.85	68.68	14652	-88	42566	42282	41966	41682	41366	42125	41525	15012	12600	5000	31920	50	1	292356598	122644	3.51	0.34	12	0.01	11949.00	123609.00	53300	20230126	-21.29	37200	20230817	12.77	53300	-21.29	20230126	37200	12.77	20230817	53300	-21.29	20230126	37200	12.77	20230817	0.10	N	086790	5000	15012 억	200801564	N	N	2319	N	N
82	20231116	160659	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41950	50	2	0.12	17007342500	405731	36.23	42250	42250	41650	54400	29350	41900	41917.78	68.67	0	12533	42566	42232	41916	41582	41266	42075	41425	15012	12500	5000	31840	50	1	292356598	122644	3.51	0.34	12	0.14	11949.00	123609.00	53300	20230126	-21.29	37200	20230817	12.77	53300	-21.29	20230126	37200	12.77	20230817	53300	-21.29	20230126	37200	12.77	20230817	0.10	N	086790	5000	15012 억	200756739	N	N	816	N	N
83	20231116	150654	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41900	0	3	0.00	14528566900	346603	30.95	42250	42250	41650	54400	29350	41900	41917.03	68.67	0	16833	42566	42232	41916	41582	41266	42075	41425	15012	12500	5000	31840	50	1	292356598	122497	3.51	0.34	12	0.12	11949.00	123609.00	53300	20230126	-21.39	37200	20230817	12.63	53300	-21.39	20230126	37200	12.63	20230817	53300	-21.39	20230126	37200	12.63	20230817	0.10	N	086790	5000	15012 억	200756739	N	N	816	N	N
84	20231116	140633	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42050	150	2	0.36	12248293900	292278	26.10	42250	42250	41650	54400	29350	41900	41906.31	68.67	0	29749	42566	42232	41916	41582	41266	42075	41425	15012	12500	5000	31840	50	1	292356598	122936	3.52	0.34	12	0.10	11949.00	123609.00	53300	20230126	-21.11	37200	20230817	13.04	53300	-21.11	20230126	37200	13.04	20230817	53300	-21.11	20230126	37200	13.04	20230817	0.10	N	086790	5000	15012 억	200756739	N	N	816	N	N
85	20231116	130654	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41900	0	3	0.00	9238759700	220545	19.70	42250	42250	41650	54400	29350	41900	41890.59	68.67	0	14311	42566	42232	41916	41582	41266	42075	41425	15012	12500	5000	31840	50	1	292356598	122497	3.51	0.34	12	0.08	11949.00	123609.00	53300	20230126	-21.39	37200	20230817	12.63	53300	-21.39	20230126	37200	12.63	20230817	53300	-21.39	20230126	37200	12.63	20230817	0.10	N	086790	5000	15012 억	200756739	N	N	816	N	N
86	20231116	120655	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41800	-100	5	-0.24	7914617250	188895	16.87	42250	42250	41650	54400	29350	41900	41899.56	68.67	0	12546	42566	42232	41916	41582	41266	42075	41425	15012	12500	5000	31840	50	1	292356598	122205	3.50	0.34	12	0.06	11949.00	123609.00	53300	20230126	-21.58	37200	20230817	12.37	53300	-21.58	20230126	37200	12.37	20230817	53300	-21.58	20230126	37200	12.37	20230817	0.10	N	086790	5000	15012 억	200756739	N	N	816	N	N
87	20231116	110653	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41650	-250	5	-0.60	6453131600	153919	13.75	42250	42250	41650	54400	29350	41900	41925.50	68.67	0	9730	42566	42232	41916	41582	41266	42075	41425	15012	12500	5000	31840	50	1	292356598	121767	3.49	0.34	12	0.05	11949.00	123609.00	53300	20230126	-21.86	37200	20230817	11.96	53300	-21.86	20230126	37200	11.96	20230817	53300	-21.86	20230126	37200	11.96	20230817	0.10	N	086790	5000	15012 억	200756739	N	N	816	N	N
88	20231116	100653	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42150	250	2	0.60	1321087550	31319	2.80	42250	42250	42050	54400	29350	41900	42181.66	68.67	0	17090	42566	42232	41916	41582	41266	42075	41425	15012	12500	5000	31840	50	1	292356598	123228	3.53	0.34	12	0.01	11949.00	123609.00	53300	20230126	-20.92	37200	20230817	13.31	53300	-20.92	20230126	37200	13.31	20230817	53300	-20.92	20230126	37200	13.31	20230817	0.10	N	086790	5000	15012 억	200756739	N	N	816	N	N
89	20231116	090654	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41900	0	3	0.00	0	0	0.00	0	0	0	54400	29350	41900	0.00	68.67	0	0	42566	42232	41916	41582	41266	42075	41425	15012	12500	5000	31840	50	1	292356598	122497	3.51	0.34	12	0.00	11949.00	123609.00	53300	20230126	-21.39	37200	20230817	12.63	53300	-21.39	20230126	37200	12.63	20230817	53300	-21.39	20230126	37200	12.63	20230817	0.10	N	086790	5000	15012 억	200756739	N	N	816	N	N
90	20231115	160610	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41900	600	2	1.45	46872869800	1118419	183.55	42050	42250	41600	53600	28950	41300	41910.48	68.65	0	128646	42000	41650	41250	40900	40500	41825	41075	15012	12300	5000	31380	50	1	292356598	122497	3.51	0.34	12	0.38	11949.00	123609.00	53300	20230126	-21.39	37200	20230817	12.63	53300	-21.39	20230126	37200	12.63	20230817	53300	-21.39	20230126	37200	12.63	20230817	0.11	N	086790	5000	15012 억	200708945	N	N	816	N	N
91	20231115	150704	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41850	550	2	1.33	40381727950	963441	158.11	42050	42250	41600	53600	28950	41300	41914.70	68.65	0	118142	42000	41650	41250	40900	40500	41825	41075	15012	12300	5000	31380	50	1	292356598	122351	3.50	0.34	12	0.33	11949.00	123609.00	53300	20230126	-21.48	37200	20230817	12.50	53300	-21.48	20230126	37200	12.50	20230817	53300	-21.48	20230126	37200	12.50	20230817	0.11	N	086790	5000	15012 억	200708945	N	N	363	N	N
92	20231115	140701	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41800	500	2	1.21	33971358850	810252	132.97	42050	42250	41600	53600	28950	41300	41927.68	68.65	0	100158	42000	41650	41250	40900	40500	41825	41075	15012	12300	5000	31380	50	1	292356598	122205	3.50	0.34	12	0.28	11949.00	123609.00	53300	20230126	-21.58	37200	20230817	12.37	53300	-21.58	20230126	37200	12.37	20230817	53300	-21.58	20230126	37200	12.37	20230817	0.11	N	086790	5000	15012 억	200708945	N	N	363	N	N
93	20231115	130703	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41800	500	2	1.21	30442447400	725892	119.13	42050	42250	41600	53600	28950	41300	41938.86	68.65	0	82579	42000	41650	41250	40900	40500	41825	41075	15012	12300	5000	31380	50	1	292356598	122205	3.50	0.34	12	0.25	11949.00	123609.00	53300	20230126	-21.58	37200	20230817	12.37	53300	-21.58	20230126	37200	12.37	20230817	53300	-21.58	20230126	37200	12.37	20230817	0.11	N	086790	5000	15012 억	200708945	N	N	363	N	N
94	20231115	120707	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41950	650	2	1.57	26780220100	638366	104.77	42050	42250	41600	53600	28950	41300	41952.22	68.65	0	67733	42000	41650	41250	40900	40500	41825	41075	15012	12300	5000	31380	50	1	292356598	122644	3.51	0.34	12	0.22	11949.00	123609.00	53300	20230126	-21.29	37200	20230817	12.77	53300	-21.29	20230126	37200	12.77	20230817	53300	-21.29	20230126	37200	12.77	20230817	0.11	N	086790	5000	15012 억	200708945	N	N	363	N	N
95	20231115	110712	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41850	550	2	1.33	22436726600	534796	87.77	42050	42250	41600	53600	28950	41300	41955.03	68.65	0	36776	42000	41650	41250	40900	40500	41825	41075	15012	12300	5000	31380	50	1	292356598	122351	3.50	0.34	12	0.18	11949.00	123609.00	53300	20230126	-21.48	37200	20230817	12.50	53300	-21.48	20230126	37200	12.50	20230817	53300	-21.48	20230126	37200	12.50	20230817	0.11	N	086790	5000	15012 억	200708945	N	N	363	N	N
96	20231115	100707	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42000	700	2	1.69	16696200450	397875	65.30	42050	42250	41600	53600	28950	41300	41965.10	68.65	0	19533	42000	41650	41250	40900	40500	41825	41075	15012	12300	5000	31380	50	1	292356598	122790	3.51	0.34	12	0.14	11949.00	123609.00	53300	20230126	-21.20	37200	20230817	12.90	53300	-21.20	20230126	37200	12.90	20230817	53300	-21.20	20230126	37200	12.90	20230817	0.11	N	086790	5000	15012 억	200708945	N	N	363	N	N
97	20231115	090659	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41750	450	2	1.09	6080077850	144748	23.76	42050	42250	41700	53600	28950	41300	42009.47	68.65	0	-38724	42000	41650	41250	40900	40500	41825	41075	15012	12300	5000	31380	50	1	292356598	122059	3.49	0.34	12	0.05	11949.00	123609.00	53300	20230126	-21.67	37200	20230817	12.23	53300	-21.67	20230126	37200	12.23	20230817	53300	-21.67	20230126	37200	12.23	20230817	0.11	N	086790	5000	15012 억	200708945	N	N	363	N	N
98	20231114	160651	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41300	500	2	1.23	25173007050	609047	124.35	41200	41600	40850	53000	28600	40800	41331.81	68.66	-407	115470	41333	41066	40833	40566	40333	40950	40450	15012	12200	5000	31000	50	1	292356598	120743	3.46	0.33	12	0.21	11949.00	123609.00	53300	20230126	-22.51	37200	20230817	11.02	53300	-22.51	20230126	37200	11.02	20230817	53300	-22.51	20230126	37200	11.02	20230817	0.11	N	086790	5000	15012 억	200743864	N	N	363	N	N
99	20231114	150652	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41300	500	2	1.23	21241805650	513894	104.93	41200	41600	40850	53000	28600	40800	41334.99	68.66	-407	102019	41333	41066	40833	40566	40333	40950	40450	15012	12200	5000	31000	50	1	292356598	120743	3.46	0.33	12	0.18	11949.00	123609.00	53300	20230126	-22.51	37200	20230817	11.02	53300	-22.51	20230126	37200	11.02	20230817	53300	-22.51	20230126	37200	11.02	20230817	0.11	N	086790	5000	15012 억	200743864	N	N	88	N	N
100	20231114	140652	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41350	550	2	1.35	17761655800	429645	87.72	41200	41600	40850	53000	28600	40800	41340.31	68.66	-407	98685	41333	41066	40833	40566	40333	40950	40450	15012	12200	5000	31000	50	1	292356598	120889	3.46	0.33	12	0.15	11949.00	123609.00	53300	20230126	-22.42	37200	20230817	11.16	53300	-22.42	20230126	37200	11.16	20230817	53300	-22.42	20230126	37200	11.16	20230817	0.11	N	086790	5000	15012 억	200743864	N	N	88	N	N
101	20231114	130654	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41350	550	2	1.35	14750615850	356860	72.86	41200	41600	40850	53000	28600	40800	41334.46	68.66	-407	86230	41333	41066	40833	40566	40333	40950	40450	15012	12200	5000	31000	50	1	292356598	120889	3.46	0.33	12	0.12	11949.00	123609.00	53300	20230126	-22.42	37200	20230817	11.16	53300	-22.42	20230126	37200	11.16	20230817	53300	-22.42	20230126	37200	11.16	20230817	0.11	N	086790	5000	15012 억	200743864	N	N	88	N	N
102	20231114	120655	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41250	450	2	1.10	12825593850	310230	63.34	41200	41600	40850	53000	28600	40800	41342.21	68.66	-407	81796	41333	41066	40833	40566	40333	40950	40450	15012	12200	5000	31000	50	1	292356598	120597	3.45	0.33	12	0.11	11949.00	123609.00	53300	20230126	-22.61	37200	20230817	10.89	53300	-22.61	20230126	37200	10.89	20230817	53300	-22.61	20230126	37200	10.89	20230817	0.11	N	086790	5000	15012 억	200743864	N	N	88	N	N
103	20231114	110702	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41350	550	2	1.35	11067149700	267695	54.66	41200	41600	40850	53000	28600	40800	41342.38	68.66	-407	81994	41333	41066	40833	40566	40333	40950	40450	15012	12200	5000	31000	50	1	292356598	120889	3.46	0.33	12	0.09	11949.00	123609.00	53300	20230126	-22.42	37200	20230817	11.16	53300	-22.42	20230126	37200	11.16	20230817	53300	-22.42	20230126	37200	11.16	20230817	0.11	N	086790	5000	15012 억	200743864	N	N	88	N	N
104	20231114	100654	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41350	550	2	1.35	8079761250	195519	39.92	41200	41600	40850	53000	28600	40800	41324.69	68.66	-407	60135	41333	41066	40833	40566	40333	40950	40450	15012	12200	5000	31000	50	1	292356598	120889	3.46	0.33	12	0.07	11949.00	123609.00	53300	20230126	-22.42	37200	20230817	11.16	53300	-22.42	20230126	37200	11.16	20230817	53300	-22.42	20230126	37200	11.16	20230817	0.11	N	086790	5000	15012 억	200743864	N	N	88	N	N
105	20231114	090648	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41150	350	2	0.86	2147985900	52218	10.66	41200	41200	40850	53000	28600	40800	41134.97	68.66	-407	9395	41333	41066	40833	40566	40333	40950	40450	15012	12200	5000	31000	50	1	292356598	120305	3.44	0.33	12	0.02	11949.00	123609.00	53300	20230126	-22.80	37200	20230817	10.62	53300	-22.80	20230126	37200	10.62	20230817	53300	-22.80	20230126	37200	10.62	20230817	0.11	N	086790	5000	15012 억	200743864	N	N	88	N	N
106	20231113	160643	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40800	0	3	0.00	20001158050	489052	49.53	41100	41100	40600	53000	28600	40800	40897.82	68.65	0	2983	41266	41032	40666	40432	40066	41150	40550	15012	12200	5000	31000	50	1	292356598	119281	3.41	0.33	12	0.17	11949.00	123609.00	53300	20230126	-23.45	37200	20230817	9.68	53300	-23.45	20230126	37200	9.68	20230817	53300	-23.45	20230126	37200	9.68	20230817	0.11	N	086790	5000	15012 억	200709485	N	N	88	N	N
107	20231113	150642	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40850	50	2	0.12	17292934250	422678	42.81	41100	41100	40600	53000	28600	40800	40912.79	68.65	0	19389	41266	41032	40666	40432	40066	41150	40550	15012	12200	5000	31000	50	1	292356598	119428	3.42	0.33	12	0.14	11949.00	123609.00	53300	20230126	-23.36	37200	20230817	9.81	53300	-23.36	20230126	37200	9.81	20230817	53300	-23.36	20230126	37200	9.81	20230817	0.11	N	086790	5000	15012 억	200709485	N	N	4	N	N
108	20231113	140640	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40950	150	2	0.37	14223695950	347594	35.20	41100	41100	40600	53000	28600	40800	40920.43	68.65	0	32798	41266	41032	40666	40432	40066	41150	40550	15012	12200	5000	31000	50	1	292356598	119720	3.43	0.33	12	0.12	11949.00	123609.00	53300	20230126	-23.17	37200	20230817	10.08	53300	-23.17	20230126	37200	10.08	20230817	53300	-23.17	20230126	37200	10.08	20230817	0.11	N	086790	5000	15012 억	200709485	N	N	4	N	N
109	20231113	130639	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40850	50	2	0.12	12213389300	298455	30.23	41100	41100	40600	53000	28600	40800	40922.05	68.65	0	34663	41266	41032	40666	40432	40066	41150	40550	15012	12200	5000	31000	50	1	292356598	119428	3.42	0.33	12	0.10	11949.00	123609.00	53300	20230126	-23.36	37200	20230817	9.81	53300	-23.36	20230126	37200	9.81	20230817	53300	-23.36	20230126	37200	9.81	20230817	0.11	N	086790	5000	15012 억	200709485	N	N	4	N	N
110	20231113	120640	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40850	50	2	0.12	11093091200	271051	27.45	41100	41100	40600	53000	28600	40800	40926.21	68.65	0	30904	41266	41032	40666	40432	40066	41150	40550	15012	12200	5000	31000	50	1	292356598	119428	3.42	0.33	12	0.09	11949.00	123609.00	53300	20230126	-23.36	37200	20230817	9.81	53300	-23.36	20230126	37200	9.81	20230817	53300	-23.36	20230126	37200	9.81	20230817	0.11	N	086790	5000	15012 억	200709485	N	N	4	N	N
111	20231113	110638	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41050	250	2	0.61	9700330050	237067	24.01	41100	41100	40600	53000	28600	40800	40918.10	68.65	0	24561	41266	41032	40666	40432	40066	41150	40550	15012	12200	5000	31000	50	1	292356598	120012	3.44	0.33	12	0.08	11949.00	123609.00	53300	20230126	-22.98	37200	20230817	10.35	53300	-22.98	20230126	37200	10.35	20230817	53300	-22.98	20230126	37200	10.35	20230817	0.11	N	086790	5000	15012 억	200709485	N	N	4	N	N
112	20231113	100636	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40950	150	2	0.37	6707649150	164065	16.62	41100	41100	40600	53000	28600	40800	40884.10	68.65	0	18213	41266	41032	40666	40432	40066	41150	40550	15012	12200	5000	31000	50	1	292356598	119720	3.43	0.33	12	0.06	11949.00	123609.00	53300	20230126	-23.17	37200	20230817	10.08	53300	-23.17	20230126	37200	10.08	20230817	53300	-23.17	20230126	37200	10.08	20230817	0.11	N	086790	5000	15012 억	200709485	N	N	4	N	N
113	20231113	090642	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40950	150	2	0.37	1150922700	28107	2.85	41100	41100	40750	53000	28600	40800	40947.91	68.65	0	-4238	41266	41032	40666	40432	40066	41150	40550	15012	12200	5000	31000	50	1	292356598	119720	3.43	0.33	12	0.01	11949.00	123609.00	53300	20230126	-23.17	37200	20230817	10.08	53300	-23.17	20230126	37200	10.08	20230817	53300	-23.17	20230126	37200	10.08	20230817	0.11	N	086790	5000	15012 억	200709485	N	N	4	N	N
114	20231110	160657	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40800	300	2	0.74	19018576300	467565	54.79	40400	40900	40300	52600	28350	40500	40675.77	68.64	0	65973	41133	40816	40533	40216	39933	40975	40375	15012	12100	5000	30780	50	1	292356598	119281	3.41	0.33	12	0.16	11949.00	123609.00	53300	20230126	-23.45	37200	20230817	9.68	53300	-23.45	20230126	37200	9.68	20230817	53300	-23.45	20230126	37200	9.68	20230817	0.10	N	086790	5000	15012 억	200680073	N	N	4	N	N
115	20231110	150651	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40850	350	2	0.86	16268689950	400214	46.90	40400	40850	40300	52600	28350	40500	40649.98	68.64	0	67421	41133	40816	40533	40216	39933	40975	40375	15012	12100	5000	30780	50	1	292356598	119428	3.42	0.33	12	0.14	11949.00	123609.00	53300	20230126	-23.36	37200	20230817	9.81	53300	-23.36	20230126	37200	9.81	20230817	53300	-23.36	20230126	37200	9.81	20230817	0.10	N	086790	5000	15012 억	200680073	N	N	97	N	N
116	20231110	140644	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40750	250	2	0.62	13771234950	338991	39.72	40400	40850	40300	52600	28350	40500	40624.19	68.64	0	54414	41133	40816	40533	40216	39933	40975	40375	15012	12100	5000	30780	50	1	292356598	119135	3.41	0.33	12	0.12	11949.00	123609.00	53300	20230126	-23.55	37200	20230817	9.54	53300	-23.55	20230126	37200	9.54	20230817	53300	-23.55	20230126	37200	9.54	20230817	0.10	N	086790	5000	15012 억	200680073	N	N	97	N	N
117	20231110	130646	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40650	150	2	0.37	12292878600	302662	35.47	40400	40850	40300	52600	28350	40500	40615.87	68.64	0	44458	41133	40816	40533	40216	39933	40975	40375	15012	12100	5000	30780	50	1	292356598	118843	3.40	0.33	12	0.10	11949.00	123609.00	53300	20230126	-23.73	37200	20230817	9.27	53300	-23.73	20230126	37200	9.27	20230817	53300	-23.73	20230126	37200	9.27	20230817	0.10	N	086790	5000	15012 억	200680073	N	N	97	N	N
118	20231110	120648	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40600	100	2	0.25	11042311500	271882	31.86	40400	40850	40300	52600	28350	40500	40614.36	68.64	0	35993	41133	40816	40533	40216	39933	40975	40375	15012	12100	5000	30780	50	1	292356598	118697	3.40	0.33	12	0.09	11949.00	123609.00	53300	20230126	-23.83	37200	20230817	9.14	53300	-23.83	20230126	37200	9.14	20230817	53300	-23.83	20230126	37200	9.14	20230817	0.10	N	086790	5000	15012 억	200680073	N	N	97	N	N
119	20231110	110639	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40700	200	2	0.49	9702031850	238938	28.00	40400	40850	40300	52600	28350	40500	40604.81	68.64	0	28189	41133	40816	40533	40216	39933	40975	40375	15012	12100	5000	30780	50	1	292356598	118989	3.41	0.33	12	0.08	11949.00	123609.00	53300	20230126	-23.64	37200	20230817	9.41	53300	-23.64	20230126	37200	9.41	20230817	53300	-23.64	20230126	37200	9.41	20230817	0.10	N	086790	5000	15012 억	200680073	N	N	97	N	N
120	20231110	100647	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40800	300	2	0.74	7390346700	182238	21.36	40400	40850	40300	52600	28350	40500	40553.27	68.64	0	13473	41133	40816	40533	40216	39933	40975	40375	15012	12100	5000	30780	50	1	292356598	119281	3.41	0.33	12	0.06	11949.00	123609.00	53300	20230126	-23.45	37200	20230817	9.68	53300	-23.45	20230126	37200	9.68	20230817	53300	-23.45	20230126	37200	9.68	20230817	0.10	N	086790	5000	15012 억	200680073	N	N	97	N	N
121	20231110	090634	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40500	0	3	0.00	1675056200	41396	4.85	40400	40650	40300	52600	28350	40500	40464.20	68.64	0	-7090	41133	40816	40533	40216	39933	40975	40375	15012	12100	5000	30780	50	1	292356598	118404	3.39	0.33	12	0.01	11949.00	123609.00	53300	20230126	-24.02	37200	20230817	8.87	53300	-24.02	20230126	37200	8.87	20230817	53300	-24.02	20230126	37200	8.87	20230817	0.10	N	086790	5000	15012 억	200680073	N	N	97	N	N
122	20231109	160628	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40500	50	2	0.12	33702144250	830359	100.95	40250	40850	40250	52500	28350	40450	40587.46	68.64	0	-99009	41383	40916	40633	40166	39883	40775	40025	15012	12050	5000	30740	50	1	292356598	118404	3.39	0.33	12	0.28	11949.00	123609.00	53300	20230126	-24.02	37200	20230817	8.87	53300	-24.02	20230126	37200	8.87	20230817	53300	-24.02	20230126	37200	8.87	20230817	0.09	N	086790	5000	15012 억	200671539	N	N	97	N	N
123	20231109	150629	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40550	100	2	0.25	24316510750	598673	72.78	40250	40850	40250	52500	28350	40450	40617.36	68.64	0	-95706	41383	40916	40633	40166	39883	40775	40025	15012	12050	5000	30740	50	1	292356598	118551	3.39	0.33	12	0.20	11949.00	123609.00	53300	20230126	-23.92	37200	20230817	9.01	53300	-23.92	20230126	37200	9.01	20230817	53300	-23.92	20230126	37200	9.01	20230817	0.09	N	086790	5000	15012 억	200671539	N	N	58	N	N
124	20231109	140627	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40500	50	2	0.12	20487082650	504360	61.32	40250	40850	40250	52500	28350	40450	40619.97	68.64	0	-84027	41383	40916	40633	40166	39883	40775	40025	15012	12050	5000	30740	50	1	292356598	118404	3.39	0.33	12	0.17	11949.00	123609.00	53300	20230126	-24.02	37200	20230817	8.87	53300	-24.02	20230126	37200	8.87	20230817	53300	-24.02	20230126	37200	8.87	20230817	0.09	N	086790	5000	15012 억	200671539	N	N	58	N	N
125	20231109	130629	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40500	50	2	0.12	16692461600	410700	49.93	40250	40850	40250	52500	28350	40450	40643.94	68.64	0	-63023	41383	40916	40633	40166	39883	40775	40025	15012	12050	5000	30740	50	1	292356598	118404	3.39	0.33	12	0.14	11949.00	123609.00	53300	20230126	-24.02	37200	20230817	8.87	53300	-24.02	20230126	37200	8.87	20230817	53300	-24.02	20230126	37200	8.87	20230817	0.09	N	086790	5000	15012 억	200671539	N	N	58	N	N
126	20231109	120633	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40600	150	2	0.37	13087449250	321835	39.13	40250	40850	40250	52500	28350	40450	40665.11	68.64	0	-43509	41383	40916	40633	40166	39883	40775	40025	15012	12050	5000	30740	50	1	292356598	118697	3.40	0.33	12	0.11	11949.00	123609.00	53300	20230126	-23.83	37200	20230817	9.14	53300	-23.83	20230126	37200	9.14	20230817	53300	-23.83	20230126	37200	9.14	20230817	0.09	N	086790	5000	15012 억	200671539	N	N	58	N	N
127	20231109	110631	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40650	200	2	0.49	10252734750	252068	30.65	40250	40850	40250	52500	28350	40450	40674.50	68.64	0	-25820	41383	40916	40633	40166	39883	40775	40025	15012	12050	5000	30740	50	1	292356598	118843	3.40	0.33	12	0.09	11949.00	123609.00	53300	20230126	-23.73	37200	20230817	9.27	53300	-23.73	20230126	37200	9.27	20230817	53300	-23.73	20230126	37200	9.27	20230817	0.09	N	086790	5000	15012 억	200671539	N	N	58	N	N
128	20231109	100627	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40600	150	2	0.37	6423884150	158012	19.21	40250	40850	40250	52500	28350	40450	40654.44	68.64	0	-14557	41383	40916	40633	40166	39883	40775	40025	15012	12050	5000	30740	50	1	292356598	118697	3.40	0.33	12	0.05	11949.00	123609.00	53300	20230126	-23.83	37200	20230817	9.14	53300	-23.83	20230126	37200	9.14	20230817	53300	-23.83	20230126	37200	9.14	20230817	0.09	N	086790	5000	15012 억	200671539	N	N	58	N	N
129	20231109	090628	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40700	250	2	0.62	1523683350	37538	4.56	40250	40800	40250	52500	28350	40450	40590.51	68.64	0	5155	41383	40916	40633	40166	39883	40775	40025	15012	12050	5000	30740	50	1	292356598	118989	3.41	0.33	12	0.01	11949.00	123609.00	53300	20230126	-23.64	37200	20230817	9.41	53300	-23.64	20230126	37200	9.41	20230817	53300	-23.64	20230126	37200	9.41	20230817	0.09	N	086790	5000	15012 억	200671539	N	N	58	N	N
130	20231108	160623	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40450	-400	5	-0.98	33290572550	820245	66.13	41050	41100	40350	53100	28600	40850	40586.20	68.67	0	-205554	41983	41416	41033	40466	40083	41225	40275	15012	12250	5000	31040	50	1	292356598	118258	3.39	0.33	12	0.28	11949.00	123609.00	53300	20230126	-24.11	37200	20230817	8.74	53300	-24.11	20230126	37200	8.74	20230817	53300	-24.11	20230126	37200	8.74	20230817	0.11	N	086790	5000	15012 억	200768020	N	N	58	N	N
131	20231108	150627	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40450	-400	5	-0.98	30163156100	742941	59.90	41050	41100	40350	53100	28600	40850	40599.67	68.67	0	-184295	41983	41416	41033	40466	40083	41225	40275	15012	12250	5000	31040	50	1	292356598	118258	3.39	0.33	12	0.25	11949.00	123609.00	53300	20230126	-24.11	37200	20230817	8.74	53300	-24.11	20230126	37200	8.74	20230817	53300	-24.11	20230126	37200	8.74	20230817	0.11	N	086790	5000	15012 억	200768020	N	N	104	N	N
132	20231108	140624	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40550	-300	5	-0.73	26902598450	662359	53.40	41050	41100	40350	53100	28600	40850	40616.34	68.67	0	-172092	41983	41416	41033	40466	40083	41225	40275	15012	12250	5000	31040	50	1	292356598	118551	3.39	0.33	12	0.23	11949.00	123609.00	53300	20230126	-23.92	37200	20230817	9.01	53300	-23.92	20230126	37200	9.01	20230817	53300	-23.92	20230126	37200	9.01	20230817	0.11	N	086790	5000	15012 억	200768020	N	N	104	N	N
133	20231108	130625	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40450	-400	5	-0.98	23189627150	570589	46.00	41050	41100	40350	53100	28600	40850	40641.56	68.67	0	-153327	41983	41416	41033	40466	40083	41225	40275	15012	12250	5000	31040	50	1	292356598	118258	3.39	0.33	12	0.20	11949.00	123609.00	53300	20230126	-24.11	37200	20230817	8.74	53300	-24.11	20230126	37200	8.74	20230817	53300	-24.11	20230126	37200	8.74	20230817	0.11	N	086790	5000	15012 억	200768020	N	N	104	N	N
134	20231108	120620	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40550	-300	5	-0.73	20674856200	508435	40.99	41050	41100	40350	53100	28600	40850	40663.72	68.67	0	-138149	41983	41416	41033	40466	40083	41225	40275	15012	12250	5000	31040	50	1	292356598	118551	3.39	0.33	12	0.17	11949.00	123609.00	53300	20230126	-23.92	37200	20230817	9.01	53300	-23.92	20230126	37200	9.01	20230817	53300	-23.92	20230126	37200	9.01	20230817	0.11	N	086790	5000	15012 억	200768020	N	N	104	N	N
135	20231108	110624	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40600	-250	5	-0.61	17313565800	425533	34.31	41050	41100	40350	53100	28600	40850	40686.78	68.67	0	-117253	41983	41416	41033	40466	40083	41225	40275	15012	12250	5000	31040	50	1	292356598	118697	3.40	0.33	12	0.15	11949.00	123609.00	53300	20230126	-23.83	37200	20230817	9.14	53300	-23.83	20230126	37200	9.14	20230817	53300	-23.83	20230126	37200	9.14	20230817	0.11	N	086790	5000	15012 억	200768020	N	N	104	N	N
136	20231108	100625	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40700	-150	5	-0.37	13130277000	322760	26.02	41050	41100	40350	53100	28600	40850	40681.24	68.67	0	-104548	41983	41416	41033	40466	40083	41225	40275	15012	12250	5000	31040	50	1	292356598	118989	3.41	0.33	12	0.11	11949.00	123609.00	53300	20230126	-23.64	37200	20230817	9.41	53300	-23.64	20230126	37200	9.41	20230817	53300	-23.64	20230126	37200	9.41	20230817	0.11	N	086790	5000	15012 억	200768020	N	N	104	N	N
137	20231108	090621	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40600	-250	5	-0.61	4338535100	106627	8.60	41050	41100	40350	53100	28600	40850	40688.90	68.67	0	-39507	41983	41416	41033	40466	40083	41225	40275	15012	12250	5000	31040	50	1	292356598	118697	3.40	0.33	12	0.04	11949.00	123609.00	53300	20230126	-23.83	37200	20230817	9.14	53300	-23.83	20230126	37200	9.14	20230817	53300	-23.83	20230126	37200	9.14	20230817	0.11	N	086790	5000	15012 억	200768020	N	N	104	N	N
138	20231107	160625	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40850	-1400	5	-3.31	45411052150	1109678	80.36	41450	41600	40650	54900	29600	42250	40922.72	68.68	0	-43713	43583	42916	41583	40916	39583	43250	41250	15012	12650	5000	32110	50	1	292356598	119428	3.42	0.33	12	0.38	11949.00	123609.00	53300	20230126	-23.36	37200	20230817	9.81	53300	-23.36	20230126	37200	9.81	20230817	53300	-23.36	20230126	37200	9.81	20230817	0.12	N	086790	5000	15012 억	200784605	N	N	104	N	N
139	20231107	150624	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40900	-1350	5	-3.20	39436108000	963445	69.77	41450	41600	40650	54900	29600	42250	40932.33	68.68	0	-64445	43583	42916	41583	40916	39583	43250	41250	15012	12650	5000	32110	50	1	292356598	119574	3.42	0.33	12	0.33	11949.00	123609.00	53300	20230126	-23.26	37200	20230817	9.95	53300	-23.26	20230126	37200	9.95	20230817	53300	-23.26	20230126	37200	9.95	20230817	0.12	N	086790	5000	15012 억	200784605	N	N	1924	N	N
140	20231107	140628	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40850	-1400	5	-3.31	33963855300	829287	60.05	41450	41600	40650	54900	29600	42250	40955.42	68.68	0	-84589	43583	42916	41583	40916	39583	43250	41250	15012	12650	5000	32110	50	1	292356598	119428	3.42	0.33	12	0.28	11949.00	123609.00	53300	20230126	-23.36	37200	20230817	9.81	53300	-23.36	20230126	37200	9.81	20230817	53300	-23.36	20230126	37200	9.81	20230817	0.12	N	086790	5000	15012 억	200784605	N	N	1924	N	N
141	20231107	130626	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40800	-1450	5	-3.43	30639084000	747862	54.16	41450	41600	40650	54900	29600	42250	40968.83	68.68	0	-89142	43583	42916	41583	40916	39583	43250	41250	15012	12650	5000	32110	50	1	292356598	119281	3.41	0.33	12	0.26	11949.00	123609.00	53300	20230126	-23.45	37200	20230817	9.68	53300	-23.45	20230126	37200	9.68	20230817	53300	-23.45	20230126	37200	9.68	20230817	0.12	N	086790	5000	15012 억	200784605	N	N	1924	N	N
142	20231107	120622	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40700	-1550	5	-3.67	27630798350	674068	48.81	41450	41600	40700	54900	29600	42250	40991.03	68.68	0	-87808	43583	42916	41583	40916	39583	43250	41250	15012	12650	5000	32110	50	1	292356598	118989	3.41	0.33	12	0.23	11949.00	123609.00	53300	20230126	-23.64	37200	20230817	9.41	53300	-23.64	20230126	37200	9.41	20230817	53300	-23.64	20230126	37200	9.41	20230817	0.12	N	086790	5000	15012 억	200784605	N	N	1924	N	N
143	20231107	110623	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40900	-1350	5	-3.20	24389498100	594705	43.07	41450	41600	40750	54900	29600	42250	41010.99	68.68	0	-83849	43583	42916	41583	40916	39583	43250	41250	15012	12650	5000	32110	50	1	292356598	119574	3.42	0.33	12	0.20	11949.00	123609.00	53300	20230126	-23.26	37200	20230817	9.95	53300	-23.26	20230126	37200	9.95	20230817	53300	-23.26	20230126	37200	9.95	20230817	0.12	N	086790	5000	15012 억	200784605	N	N	1924	N	N
144	20231107	100630	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41100	-1150	5	-2.72	18703868250	455780	33.01	41450	41600	40800	54900	29600	42250	41036.94	68.68	0	-70228	43583	42916	41583	40916	39583	43250	41250	15012	12650	5000	32110	50	1	292356598	120159	3.44	0.33	12	0.16	11949.00	123609.00	53300	20230126	-22.89	37200	20230817	10.48	53300	-22.89	20230126	37200	10.48	20230817	53300	-22.89	20230126	37200	10.48	20230817	0.12	N	086790	5000	15012 억	200784605	N	N	1924	N	N
145	20231107	090615	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41000	-1250	5	-2.96	4838866100	117472	8.51	41450	41600	40900	54900	29600	42250	41191.26	68.68	0	-44870	43583	42916	41583	40916	39583	43250	41250	15012	12650	5000	32110	50	1	292356598	119866	3.43	0.33	12	0.04	11949.00	123609.00	53300	20230126	-23.08	37200	20230817	10.22	53300	-23.08	20230126	37200	10.22	20230817	53300	-23.08	20230126	37200	10.22	20230817	0.12	N	086790	5000	15012 억	200784605	N	N	1924	N	N
146	20231106	160609	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42250	2000	2	4.97	55634842550	1358188	169.97	40650	42250	40250	52300	28200	40250	40951.69	68.52	0	188792	40916	40582	39966	39632	39016	40750	39800	15012	12050	5000	30590	50	1	292356598	123521	3.54	0.34	12	0.46	11949.00	123609.00	53300	20230126	-20.73	37200	20230817	13.58	53300	-20.73	20230126	37200	13.58	20230817	53300	-20.73	20230126	37200	13.58	20230817	0.11	Y	086790	5000	15012 억	200314394	N	N	1230	N	N
147	20231106	150612	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41150	900	2	2.24	44779674150	1099842	137.64	40650	41200	40250	52300	28200	40250	40714.65	68.52	0	149573	40916	40582	39966	39632	39016	40750	39800	15012	12050	5000	30590	50	1	292356598	120305	3.44	0.33	12	0.38	11949.00	123609.00	53300	20230126	-22.80	37200	20230817	10.62	53300	-22.80	20230126	37200	10.62	20230817	53300	-22.80	20230126	37200	10.62	20230817	0.11	Y	086790	5000	15012 억	200314394	N	N	15721	N	N
148	20231106	140610	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41050	800	2	1.99	37790470000	929649	116.34	40650	41200	40250	52300	28200	40250	40650.26	68.52	0	138475	40916	40582	39966	39632	39016	40750	39800	15012	12050	5000	30590	50	1	292356598	120012	3.44	0.33	12	0.32	11949.00	123609.00	53300	20230126	-22.98	37200	20230817	10.35	53300	-22.98	20230126	37200	10.35	20230817	53300	-22.98	20230126	37200	10.35	20230817	0.11	Y	086790	5000	15012 억	200314394	N	N	15721	N	N
149	20231106	130616	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40900	650	2	1.61	31528009900	777075	97.25	40650	40900	40250	52300	28200	40250	40572.68	68.52	0	102063	40916	40582	39966	39632	39016	40750	39800	15012	12050	5000	30590	50	1	292356598	119574	3.42	0.33	12	0.27	11949.00	123609.00	53300	20230126	-23.26	37200	20230817	9.95	53300	-23.26	20230126	37200	9.95	20230817	53300	-23.26	20230126	37200	9.95	20230817	0.11	Y	086790	5000	15012 억	200314394	N	N	15721	N	N
150	20231106	120613	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40500	250	2	0.62	25960643150	640230	80.12	40650	40850	40250	52300	28200	40250	40548.94	68.52	0	59595	40916	40582	39966	39632	39016	40750	39800	15012	12050	5000	30590	50	1	292356598	118404	3.39	0.33	12	0.22	11949.00	123609.00	53300	20230126	-24.02	37200	20230817	8.87	53300	-24.02	20230126	37200	8.87	20230817	53300	-24.02	20230126	37200	8.87	20230817	0.11	Y	086790	5000	15012 억	200314394	N	N	15721	N	N
151	20231106	110613	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40500	250	2	0.62	19948490500	491620	61.52	40650	40850	40250	52300	28200	40250	40577.06	68.52	0	36293	40916	40582	39966	39632	39016	40750	39800	15012	12050	5000	30590	50	1	292356598	118404	3.39	0.33	12	0.17	11949.00	123609.00	53300	20230126	-24.02	37200	20230817	8.87	53300	-24.02	20230126	37200	8.87	20230817	53300	-24.02	20230126	37200	8.87	20230817	0.11	Y	086790	5000	15012 억	200314394	N	N	15721	N	N
152	20231106	100550	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40650	400	2	0.99	12140101350	299213	37.44	40650	40850	40250	52300	28200	40250	40573.46	68.52	0	25292	40916	40582	39966	39632	39016	40750	39800	15012	12050	5000	30590	50	1	292356598	118843	3.40	0.33	12	0.10	11949.00	123609.00	53300	20230126	-23.73	37200	20230817	9.27	53300	-23.73	20230126	37200	9.27	20230817	53300	-23.73	20230126	37200	9.27	20230817	0.11	Y	086790	5000	15012 억	200314394	N	N	15721	N	N
153	20231106	090613	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40450	200	2	0.50	2607846900	64234	8.04	40650	40850	40450	52300	28200	40250	40599.24	68.52	0	5772	40916	40582	39966	39632	39016	40750	39800	15012	12050	5000	30590	50	1	292356598	118258	3.39	0.33	12	0.02	11949.00	123609.00	53300	20230126	-24.11	37200	20230817	8.74	53300	-24.11	20230126	37200	8.74	20230817	53300	-24.11	20230126	37200	8.74	20230817	0.11	Y	086790	5000	15012 억	200314394	N	N	15721	N	N
154	20231103	160606	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40250	1250	2	3.21	31527310350	789851	60.47	39500	40300	39350	50700	27300	39000	39915.44	68.46	0	131137	40833	39916	39433	38516	38033	39675	38275	15012	11700	5000	29640	50	1	292356598	117674	3.37	0.33	12	0.27	11949.00	123609.00	53300	20230126	-24.48	37200	20230817	8.20	53300	-24.48	20230126	37200	8.20	20230817	53300	-24.48	20230126	37200	8.20	20230817	0.11	Y	086790	5000	15012 억	200135955	N	N	15721	N	N
155	20231103	150603	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40200	1200	2	3.08	27940563050	700719	53.65	39500	40250	39350	50700	27300	39000	39874.13	68.46	0	142277	40833	39916	39433	38516	38033	39675	38275	15012	11700	5000	29640	50	1	292356598	117527	3.36	0.33	12	0.24	11949.00	123609.00	53300	20230126	-24.58	37200	20230817	8.06	53300	-24.58	20230126	37200	8.06	20230817	53300	-24.58	20230126	37200	8.06	20230817	0.11	Y	086790	5000	15012 억	200135955	N	N	95731	N	N
156	20231103	140605	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40150	1150	2	2.95	24417878050	612998	46.93	39500	40200	39350	50700	27300	39000	39833.54	68.46	0	154130	40833	39916	39433	38516	38033	39675	38275	15012	11700	5000	29640	50	1	292356598	117381	3.36	0.32	12	0.21	11949.00	123609.00	53300	20230126	-24.67	37200	20230817	7.93	53300	-24.67	20230126	37200	7.93	20230817	53300	-24.67	20230126	37200	7.93	20230817	0.11	Y	086790	5000	15012 억	200135955	N	N	95731	N	N
157	20231103	130604	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40050	1050	2	2.69	22241251900	558736	42.78	39500	40200	39350	50700	27300	39000	39806.37	68.46	0	152715	40833	39916	39433	38516	38033	39675	38275	15012	11700	5000	29640	50	1	292356598	117089	3.35	0.32	12	0.19	11949.00	123609.00	53300	20230126	-24.86	37200	20230817	7.66	53300	-24.86	20230126	37200	7.66	20230817	53300	-24.86	20230126	37200	7.66	20230817	0.11	Y	086790	5000	15012 억	200135955	N	N	95731	N	N
158	20231103	120604	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40150	1150	2	2.95	20023443650	503435	38.54	39500	40200	39350	50700	27300	39000	39773.64	68.46	0	153139	40833	39916	39433	38516	38033	39675	38275	15012	11700	5000	29640	50	1	292356598	117381	3.36	0.32	12	0.17	11949.00	123609.00	53300	20230126	-24.67	37200	20230817	7.93	53300	-24.67	20230126	37200	7.93	20230817	53300	-24.67	20230126	37200	7.93	20230817	0.11	Y	086790	5000	15012 억	200135955	N	N	95731	N	N
159	20231103	110608	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39950	950	2	2.44	16543611000	416625	31.90	39500	40000	39350	50700	27300	39000	39708.64	68.46	0	145279	40833	39916	39433	38516	38033	39675	38275	15012	11700	5000	29640	50	1	292356598	116796	3.34	0.32	12	0.14	11949.00	123609.00	53300	20230126	-25.05	37200	20230817	7.39	53300	-25.05	20230126	37200	7.39	20230817	53300	-25.05	20230126	37200	7.39	20230817	0.11	Y	086790	5000	15012 억	200135955	N	N	95731	N	N
160	20231103	100556	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39750	750	2	1.92	11792631800	297474	22.78	39500	39900	39350	50700	27300	39000	39642.56	68.46	0	116346	40833	39916	39433	38516	38033	39675	38275	15012	11700	5000	29640	50	1	292356598	116212	3.33	0.32	12	0.10	11949.00	123609.00	53300	20230126	-25.42	37200	20230817	6.85	53300	-25.42	20230126	37200	6.85	20230817	53300	-25.42	20230126	37200	6.85	20230817	0.11	Y	086790	5000	15012 억	200135955	N	N	95731	N	N
161	20231103	090559	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39550	550	2	1.41	4064280400	102797	7.87	39500	39800	39350	50700	27300	39000	39536.96	68.46	0	50203	40833	39916	39433	38516	38033	39675	38275	15012	11700	5000	29640	50	1	292356598	115627	3.31	0.32	12	0.04	11949.00	123609.00	53300	20230126	-25.80	37200	20230817	6.32	53300	-25.80	20230126	37200	6.32	20230817	53300	-25.80	20230126	37200	6.32	20230817	0.11	Y	086790	5000	15012 억	200135955	N	N	95731	N	N
162	20231102	160559	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39000	-600	5	-1.52	51140692950	1298564	195.93	39950	40350	38950	51400	27750	39600	39382.59	68.53	0	-178512	40033	39816	39433	39216	38833	39925	39325	15012	11800	5000	30090	50	1	292356598	114019	3.26	0.32	12	0.44	11949.00	123609.00	53300	20230126	-26.83	37200	20230817	4.84	53300	-26.83	20230126	37200	4.84	20230817	53300	-26.83	20230126	37200	4.84	20230817	0.11	Y	086790	5000	15012 억	200358095	N	N	95731	N	N
163	20231102	150606	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39050	-550	5	-1.39	45850394400	1162971	175.48	39950	40350	38950	51400	27750	39600	39425.23	68.53	0	-171629	40033	39816	39433	39216	38833	39925	39325	15012	11800	5000	30090	50	1	292356598	114165	3.27	0.32	12	0.40	11949.00	123609.00	53300	20230126	-26.74	37200	20230817	4.97	53300	-26.74	20230126	37200	4.97	20230817	53300	-26.74	20230126	37200	4.97	20230817	0.11	Y	086790	5000	15012 억	200358095	N	N	60313	N	N
164	20231102	140554	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39100	-500	5	-1.26	35906927850	908338	137.06	39950	40350	39000	51400	27750	39600	39530.36	68.53	0	-167581	40033	39816	39433	39216	38833	39925	39325	15012	11800	5000	30090	50	1	292356598	114311	3.27	0.32	12	0.31	11949.00	123609.00	53300	20230126	-26.64	37200	20230817	5.11	53300	-26.64	20230126	37200	5.11	20230817	53300	-26.64	20230126	37200	5.11	20230817	0.11	Y	086790	5000	15012 억	200358095	N	N	60313	N	N
165	20231102	130600	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39100	-500	5	-1.26	30056513050	758693	114.48	39950	40350	39100	51400	27750	39600	39616.17	68.53	0	-148791	40033	39816	39433	39216	38833	39925	39325	15012	11800	5000	30090	50	1	292356598	114311	3.27	0.32	12	0.26	11949.00	123609.00	53300	20230126	-26.64	37200	20230817	5.11	53300	-26.64	20230126	37200	5.11	20230817	53300	-26.64	20230126	37200	5.11	20230817	0.11	Y	086790	5000	15012 억	200358095	N	N	60313	N	N
166	20231102	120556	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39250	-350	5	-0.88	24257136750	610640	92.14	39950	40350	39250	51400	27750	39600	39724.12	68.53	0	-100996	40033	39816	39433	39216	38833	39925	39325	15012	11800	5000	30090	50	1	292356598	114750	3.28	0.32	12	0.21	11949.00	123609.00	53300	20230126	-26.36	37200	20230817	5.51	53300	-26.36	20230126	37200	5.51	20230817	53300	-26.36	20230126	37200	5.51	20230817	0.11	Y	086790	5000	15012 억	200358095	N	N	60313	N	N
167	20231102	110558	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39500	-100	5	-0.25	18245720150	458065	69.12	39950	40350	39500	51400	27750	39600	39832.16	68.53	0	-48539	40033	39816	39433	39216	38833	39925	39325	15012	11800	5000	30090	50	1	292356598	115481	3.31	0.32	12	0.16	11949.00	123609.00	53300	20230126	-25.89	37200	20230817	6.18	53300	-25.89	20230126	37200	6.18	20230817	53300	-25.89	20230126	37200	6.18	20230817	0.11	Y	086790	5000	15012 억	200358095	N	N	60313	N	N
168	20231102	100558	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39700	100	2	0.25	10279908150	256837	38.75	39950	40350	39650	51400	27750	39600	40025.03	68.53	0	18144	40033	39816	39433	39216	38833	39925	39325	15012	11800	5000	30090	50	1	292356598	116066	3.32	0.32	12	0.09	11949.00	123609.00	53300	20230126	-25.52	37200	20230817	6.72	53300	-25.52	20230126	37200	6.72	20230817	53300	-25.52	20230126	37200	6.72	20230817	0.11	Y	086790	5000	15012 억	200358095	N	N	60313	N	N
169	20231102	090602	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40200	600	2	1.52	2789038300	69499	10.49	39950	40250	39950	51400	27750	39600	40130.62	68.53	0	26732	40033	39816	39433	39216	38833	39925	39325	15012	11800	5000	30090	50	1	292356598	117527	3.36	0.33	12	0.02	11949.00	123609.00	53300	20230126	-24.58	37200	20230817	8.06	53300	-24.58	20230126	37200	8.06	20230817	53300	-24.58	20230126	37200	8.06	20230817	0.11	Y	086790	5000	15012 억	200358095	N	N	60313	N	N
170	20231101	160555	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39600	400	2	1.02	26085785100	660593	53.76	39400	39650	39050	50900	27450	39200	39488.39	68.58	0	-89435	40200	39700	39350	38850	38500	39525	38675	15012	11700	5000	29790	50	1	292356598	115773	3.31	0.32	12	0.23	11949.00	123609.00	53300	20230126	-25.70	37200	20230817	6.45	53300	-25.70	20230126	37200	6.45	20230817	53300	-25.70	20230126	37200	6.45	20230817	0.09	Y	086790	5000	15012 억	200505058	N	N	60313	N	N
171	20231101	150556	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39550	350	2	0.89	21877378300	554296	45.11	39400	39650	39050	50900	27450	39200	39468.79	68.58	0	-68520	40200	39700	39350	38850	38500	39525	38675	15012	11700	5000	29790	50	1	292356598	115627	3.31	0.32	12	0.19	11949.00	123609.00	53300	20230126	-25.80	37200	20230817	6.32	53300	-25.80	20230126	37200	6.32	20230817	53300	-25.80	20230126	37200	6.32	20230817	0.09	Y	086790	5000	15012 억	200505058	N	N	158889	N	N
172	20231101	140551	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39450	250	2	0.64	19279339950	488515	39.75	39400	39650	39050	50900	27450	39200	39465.22	68.58	0	-65102	40200	39700	39350	38850	38500	39525	38675	15012	11700	5000	29790	50	1	292356598	115335	3.30	0.32	12	0.17	11949.00	123609.00	53300	20230126	-25.98	37200	20230817	6.05	53300	-25.98	20230126	37200	6.05	20230817	53300	-25.98	20230126	37200	6.05	20230817	0.09	Y	086790	5000	15012 억	200505058	N	N	158889	N	N
173	20231101	130555	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39550	350	2	0.89	16809078150	425974	34.67	39400	39650	39050	50900	27450	39200	39460.37	68.58	0	-55489	40200	39700	39350	38850	38500	39525	38675	15012	11700	5000	29790	50	1	292356598	115627	3.31	0.32	12	0.15	11949.00	123609.00	53300	20230126	-25.80	37200	20230817	6.32	53300	-25.80	20230126	37200	6.32	20230817	53300	-25.80	20230126	37200	6.32	20230817	0.09	Y	086790	5000	15012 억	200505058	N	N	158889	N	N
174	20231101	120609	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39500	300	2	0.77	14743650700	373752	30.42	39400	39650	39050	50900	27450	39200	39447.72	68.58	0	-38976	40200	39700	39350	38850	38500	39525	38675	15012	11700	5000	29790	50	1	292356598	115481	3.31	0.32	12	0.13	11949.00	123609.00	53300	20230126	-25.89	37200	20230817	6.18	53300	-25.89	20230126	37200	6.18	20230817	53300	-25.89	20230126	37200	6.18	20230817	0.09	Y	086790	5000	15012 억	200505058	N	N	158889	N	N
175	20231101	110611	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39500	300	2	0.77	12438803350	315483	25.67	39400	39650	39050	50900	27450	39200	39427.84	68.58	0	-38393	40200	39700	39350	38850	38500	39525	38675	15012	11700	5000	29790	50	1	292356598	115481	3.31	0.32	12	0.11	11949.00	123609.00	53300	20230126	-25.89	37200	20230817	6.18	53300	-25.89	20230126	37200	6.18	20230817	53300	-25.89	20230126	37200	6.18	20230817	0.09	Y	086790	5000	15012 억	200505058	N	N	158889	N	N
176	20231101	100603	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39500	300	2	0.77	9963435350	252825	20.57	39400	39650	39050	50900	27450	39200	39408.47	68.58	0	-36347	40200	39700	39350	38850	38500	39525	38675	15012	11700	5000	29790	50	1	292356598	115481	3.31	0.32	12	0.09	11949.00	123609.00	53300	20230126	-25.89	37200	20230817	6.18	53300	-25.89	20230126	37200	6.18	20230817	53300	-25.89	20230126	37200	6.18	20230817	0.09	Y	086790	5000	15012 억	200505058	N	N	158889	N	N
177	20231101	090604	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39150	-50	5	-0.13	2235283250	56938	4.63	39400	39400	39050	50900	27450	39200	39258.25	68.58	0	-17444	40200	39700	39350	38850	38500	39525	38675	15012	11700	5000	29790	50	1	292356598	114458	3.28	0.32	12	0.02	11949.00	123609.00	53300	20230126	-26.55	37200	20230817	5.24	53300	-26.55	20230126	37200	5.24	20230817	53300	-26.55	20230126	37200	5.24	20230817	0.09	Y	086790	5000	15012 억	200505058	N	N	158889	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History