KissMeData/009540/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

83 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	160249	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111700	4200	2	3.91	25197553100	229806	154.49	107000	111700	106200	139700	75300	107500	109634.07	25.13	0	33988	110166	108832	107366	106032	104566	108100	105300	3539	32200	5000	83850	100	1	70773116	79054	-36.44	0.81	12	0.32	-3065.00	137417.00	130000	20230717	-14.08	68100	20230103	64.02	130000	-14.08	20230717	68100	64.02	20230103	130000	-14.08	20230717	68100	64.02	20230103	0.38	N	009540	5000	3538 억	17782664	N	N	1548	N	N
3	20231130	150249	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	108200	700	2	0.65	9792543500	91254	61.35	107000	108400	106200	139700	75300	107500	107310.83	25.13	0	-4207	110166	108832	107366	106032	104566	108100	105300	3539	32200	5000	83850	100	1	70773116	76577	-35.30	0.79	12	0.13	-3065.00	137417.00	130000	20230717	-16.77	68100	20230103	58.88	130000	-16.77	20230717	68100	58.88	20230103	130000	-16.77	20230717	68100	58.88	20230103	0.38	N	009540	5000	3538 억	17782664	N	N	1	N	N
4	20231130	140249	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	107500	0	3	0.00	8002862200	74671	50.20	107000	108300	106200	139700	75300	107500	107174.94	25.13	0	-6583	110166	108832	107366	106032	104566	108100	105300	3539	32200	5000	83850	100	1	70773116	76081	-35.07	0.78	12	0.11	-3065.00	137417.00	130000	20230717	-17.31	68100	20230103	57.86	130000	-17.31	20230717	68100	57.86	20230103	130000	-17.31	20230717	68100	57.86	20230103	0.38	N	009540	5000	3538 억	17782664	N	N	1	N	N
5	20231130	130248	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	107200	-300	5	-0.28	6921994100	64610	43.44	107000	108300	106200	139700	75300	107500	107134.99	25.13	0	-6387	110166	108832	107366	106032	104566	108100	105300	3539	32200	5000	83850	100	1	70773116	75869	-34.98	0.78	12	0.09	-3065.00	137417.00	130000	20230717	-17.54	68100	20230103	57.42	130000	-17.54	20230717	68100	57.42	20230103	130000	-17.54	20230717	68100	57.42	20230103	0.38	N	009540	5000	3538 억	17782664	N	N	1	N	N
6	20231130	120252	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	107000	-500	5	-0.47	5771148400	53868	36.21	107000	108300	106200	139700	75300	107500	107134.96	25.13	0	-5633	110166	108832	107366	106032	104566	108100	105300	3539	32200	5000	83850	100	1	70773116	75727	-34.91	0.78	12	0.08	-3065.00	137417.00	130000	20230717	-17.69	68100	20230103	57.12	130000	-17.69	20230717	68100	57.12	20230103	130000	-17.69	20230717	68100	57.12	20230103	0.38	N	009540	5000	3538 억	17782664	N	N	1	N	N
7	20231130	110250	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	107500	0	3	0.00	4691168400	43805	29.45	107000	108300	106200	139700	75300	107500	107092.01	25.13	0	-5524	110166	108832	107366	106032	104566	108100	105300	3539	32200	5000	83850	100	1	70773116	76081	-35.07	0.78	12	0.06	-3065.00	137417.00	130000	20230717	-17.31	68100	20230103	57.86	130000	-17.31	20230717	68100	57.86	20230103	130000	-17.31	20230717	68100	57.86	20230103	0.38	N	009540	5000	3538 억	17782664	N	N	1	N	N
8	20231130	100247	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	107500	0	3	0.00	3191955800	29846	20.06	107000	108300	106200	139700	75300	107500	106947.39	25.13	0	-3980	110166	108832	107366	106032	104566	108100	105300	3539	32200	5000	83850	100	1	70773116	76081	-35.07	0.78	12	0.04	-3065.00	137417.00	130000	20230717	-17.31	68100	20230103	57.86	130000	-17.31	20230717	68100	57.86	20230103	130000	-17.31	20230717	68100	57.86	20230103	0.38	N	009540	5000	3538 억	17782664	N	N	1	N	N
9	20231130	090249	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	107900	400	2	0.37	400682900	3732	2.51	107000	108000	106900	139700	75300	107500	107363.87	25.13	0	387	110166	108832	107366	106032	104566	108100	105300	3539	32200	5000	83850	100	1	70773116	76364	-35.20	0.79	12	0.01	-3065.00	137417.00	130000	20230717	-17.00	68100	20230103	58.44	130000	-17.00	20230717	68100	58.44	20230103	130000	-17.00	20230717	68100	58.44	20230103	0.38	N	009540	5000	3538 억	17782664	N	N	1	N	N
10	20231129	160248	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	107500	-500	5	-0.46	15917801400	148404	74.42	108300	108700	105900	140400	75600	108000	107259.84	25.11	0	3568	110933	109466	107633	106166	104333	110200	106900	3539	32400	5000	84240	100	1	70773116	76081	-35.07	0.78	12	0.21	-3065.00	137417.00	130000	20230717	-17.31	68100	20230103	57.86	130000	-17.31	20230717	68100	57.86	20230103	130000	-17.31	20230717	68100	57.86	20230103	0.39	N	009540	5000	3538 억	17773125	N	N	1	N	N
11	20231129	150249	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	107700	-300	5	-0.28	14532598100	135529	67.96	108300	108700	105900	140400	75600	108000	107228.69	25.11	0	3986	110933	109466	107633	106166	104333	110200	106900	3539	32400	5000	84240	100	1	70773116	76223	-35.14	0.78	12	0.19	-3065.00	137417.00	130000	20230717	-17.15	68100	20230103	58.15	130000	-17.15	20230717	68100	58.15	20230103	130000	-17.15	20230717	68100	58.15	20230103	0.39	N	009540	5000	3538 억	17773125	N	N	28	N	N
12	20231129	140249	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	107500	-500	5	-0.46	11482725600	107168	53.74	108300	108700	105900	140400	75600	108000	107146.95	25.11	0	-1505	110933	109466	107633	106166	104333	110200	106900	3539	32400	5000	84240	100	1	70773116	76081	-35.07	0.78	12	0.15	-3065.00	137417.00	130000	20230717	-17.31	68100	20230103	57.86	130000	-17.31	20230717	68100	57.86	20230103	130000	-17.31	20230717	68100	57.86	20230103	0.39	N	009540	5000	3538 억	17773125	N	N	28	N	N
13	20231129	130250	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	107600	-400	5	-0.37	10050696900	93836	47.06	108300	108700	105900	140400	75600	108000	107109.17	25.11	0	-2556	110933	109466	107633	106166	104333	110200	106900	3539	32400	5000	84240	100	1	70773116	76152	-35.11	0.78	12	0.13	-3065.00	137417.00	130000	20230717	-17.23	68100	20230103	58.00	130000	-17.23	20230717	68100	58.00	20230103	130000	-17.23	20230717	68100	58.00	20230103	0.39	N	009540	5000	3538 억	17773125	N	N	28	N	N
14	20231129	120249	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	107600	-400	5	-0.37	8846910000	82671	41.46	108300	108700	105900	140400	75600	108000	107013.45	25.11	0	-2861	110933	109466	107633	106166	104333	110200	106900	3539	32400	5000	84240	100	1	70773116	76152	-35.11	0.78	12	0.12	-3065.00	137417.00	130000	20230717	-17.23	68100	20230103	58.00	130000	-17.23	20230717	68100	58.00	20230103	130000	-17.23	20230717	68100	58.00	20230103	0.39	N	009540	5000	3538 억	17773125	N	N	28	N	N
15	20231129	110248	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	107100	-900	5	-0.83	6958364500	65120	32.66	108300	108700	105900	140400	75600	108000	106854.47	25.11	0	-4196	110933	109466	107633	106166	104333	110200	106900	3539	32400	5000	84240	100	1	70773116	75798	-34.94	0.78	12	0.09	-3065.00	137417.00	130000	20230717	-17.62	68100	20230103	57.27	130000	-17.62	20230717	68100	57.27	20230103	130000	-17.62	20230717	68100	57.27	20230103	0.39	N	009540	5000	3538 억	17773125	N	N	28	N	N
16	20231129	100247	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	106400	-1600	5	-1.48	5317436900	49768	24.96	108300	108700	105900	140400	75600	108000	106844.47	25.11	0	-3580	110933	109466	107633	106166	104333	110200	106900	3539	32400	5000	84240	100	1	70773116	75303	-34.71	0.77	12	0.07	-3065.00	137417.00	130000	20230717	-18.15	68100	20230103	56.24	130000	-18.15	20230717	68100	56.24	20230103	130000	-18.15	20230717	68100	56.24	20230103	0.39	N	009540	5000	3538 억	17773125	N	N	28	N	N
17	20231129	090247	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	108100	100	2	0.09	385821000	3569	1.79	108300	108300	107400	140400	75600	108000	108103.42	25.11	0	-1453	110933	109466	107633	106166	104333	110200	106900	3539	32400	5000	84240	100	1	70773116	76506	-35.27	0.79	12	0.01	-3065.00	137417.00	130000	20230717	-16.85	68100	20230103	58.74	130000	-16.85	20230717	68100	58.74	20230103	130000	-16.85	20230717	68100	58.74	20230103	0.39	N	009540	5000	3538 억	17773125	N	N	28	N	N
18	20231128	160249	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	108000	2000	2	1.89	21454426800	198750	104.05	106900	109100	105800	137800	74200	106000	107946.84	25.15	0	-33895	109066	107532	104466	102932	99866	108300	103700	3539	31800	5000	82680	100	1	70773116	76435	-35.24	0.79	12	0.28	-3065.00	137417.00	130000	20230717	-16.92	68100	20230103	58.59	130000	-16.92	20230717	68100	58.59	20230103	130000	-16.92	20230717	68100	58.59	20230103	0.39	N	009540	5000	3538 억	17800465	N	N	28	N	N
19	20231128	150234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	107700	1700	2	1.60	19697489500	182471	95.53	106900	109100	105800	137800	74200	106000	107948.71	25.15	0	-33336	109066	107532	104466	102932	99866	108300	103700	3539	31800	5000	82680	100	1	70773116	76223	-35.14	0.78	12	0.26	-3065.00	137417.00	130000	20230717	-17.15	68100	20230103	58.15	130000	-17.15	20230717	68100	58.15	20230103	130000	-17.15	20230717	68100	58.15	20230103	0.39	N	009540	5000	3538 억	17800465	N	N	118	N	N
20	20231128	140247	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	107400	1400	2	1.32	17579523500	162788	85.23	106900	109100	105800	137800	74200	106000	107990.41	25.15	0	-29322	109066	107532	104466	102932	99866	108300	103700	3539	31800	5000	82680	100	1	70773116	76010	-35.04	0.78	12	0.23	-3065.00	137417.00	130000	20230717	-17.38	68100	20230103	57.71	130000	-17.38	20230717	68100	57.71	20230103	130000	-17.38	20230717	68100	57.71	20230103	0.39	N	009540	5000	3538 억	17800465	N	N	118	N	N
21	20231128	130247	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	108200	2200	2	2.08	15395166100	142512	74.61	106900	109100	105800	137800	74200	106000	108027.30	25.15	0	-22887	109066	107532	104466	102932	99866	108300	103700	3539	31800	5000	82680	100	1	70773116	76577	-35.30	0.79	12	0.20	-3065.00	137417.00	130000	20230717	-16.77	68100	20230103	58.88	130000	-16.77	20230717	68100	58.88	20230103	130000	-16.77	20230717	68100	58.88	20230103	0.39	N	009540	5000	3538 억	17800465	N	N	118	N	N
22	20231128	120247	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	108500	2500	2	2.36	13810819900	127901	66.96	106900	109100	105800	137800	74200	106000	107980.70	25.15	0	-21069	109066	107532	104466	102932	99866	108300	103700	3539	31800	5000	82680	100	1	70773116	76789	-35.40	0.79	12	0.18	-3065.00	137417.00	130000	20230717	-16.54	68100	20230103	59.32	130000	-16.54	20230717	68100	59.32	20230103	130000	-16.54	20230717	68100	59.32	20230103	0.39	N	009540	5000	3538 억	17800465	N	N	118	N	N
23	20231128	110247	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	108600	2600	2	2.45	11364260300	105406	55.18	106900	109000	105800	137800	74200	106000	107814.34	25.15	0	-14701	109066	107532	104466	102932	99866	108300	103700	3539	31800	5000	82680	100	1	70773116	76860	-35.43	0.79	12	0.15	-3065.00	137417.00	130000	20230717	-16.46	68100	20230103	59.47	130000	-16.46	20230717	68100	59.47	20230103	130000	-16.46	20230717	68100	59.47	20230103	0.39	N	009540	5000	3538 억	17800465	N	N	118	N	N
24	20231128	100247	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	107800	1800	2	1.70	6070861700	56635	29.65	106900	108500	105800	137800	74200	106000	107192.97	25.15	0	-4690	109066	107532	104466	102932	99866	108300	103700	3539	31800	5000	82680	100	1	70773116	76293	-35.17	0.78	12	0.08	-3065.00	137417.00	130000	20230717	-17.08	68100	20230103	58.30	130000	-17.08	20230717	68100	58.30	20230103	130000	-17.08	20230717	68100	58.30	20230103	0.39	N	009540	5000	3538 억	17800465	N	N	118	N	N
25	20231128	090246	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	106000	0	3	0.00	636176400	5971	3.13	106900	106900	106000	137800	74200	106000	106545.28	25.15	0	-2139	109066	107532	104466	102932	99866	108300	103700	3539	31800	5000	82680	100	1	70773116	75020	-34.58	0.77	12	0.01	-3065.00	137417.00	130000	20230717	-18.46	68100	20230103	55.65	130000	-18.46	20230717	68100	55.65	20230103	130000	-18.46	20230717	68100	55.65	20230103	0.39	N	009540	5000	3538 억	17800465	N	N	118	N	N
26	20231127	160247	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	106000	4000	2	3.92	19239723400	184665	153.44	103400	106000	101400	132600	71400	102000	104184.88	25.08	5976	-7193	103933	102966	101933	100966	99933	102450	100450	3539	30600	5000	79560	100	1	70773116	75020	-34.58	0.77	12	0.26	-3065.00	137417.00	130000	20230717	-18.46	68100	20230103	55.65	130000	-18.46	20230717	68100	55.65	20230103	130000	-18.46	20230717	68100	55.65	20230103	0.39	N	009540	5000	3538 억	17750307	N	N	118	N	N
27	20231127	150246	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	105200	3200	2	3.14	14087807300	135897	112.92	103400	105300	101400	132600	71400	102000	103665.33	25.08	5976	7924	103933	102966	101933	100966	99933	102450	100450	3539	30600	5000	79560	100	1	70773116	74453	-34.32	0.77	12	0.19	-3065.00	137417.00	130000	20230717	-19.08	68100	20230103	54.48	130000	-19.08	20230717	68100	54.48	20230103	130000	-19.08	20230717	68100	54.48	20230103	0.39	N	009540	5000	3538 억	17750307	N	N	131	N	N
28	20231127	140248	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	102700	700	2	0.69	7953724100	77159	64.11	103400	104400	101400	132600	71400	102000	103082.26	25.08	5976	5699	103933	102966	101933	100966	99933	102450	100450	3539	30600	5000	79560	100	1	70773116	72684	-33.51	0.75	12	0.11	-3065.00	137417.00	130000	20230717	-21.00	68100	20230103	50.81	130000	-21.00	20230717	68100	50.81	20230103	130000	-21.00	20230717	68100	50.81	20230103	0.39	N	009540	5000	3538 억	17750307	N	N	131	N	N
29	20231127	130247	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	102800	800	2	0.78	7167775500	69523	57.77	103400	104400	101400	132600	71400	102000	103099.34	25.08	5976	5747	103933	102966	101933	100966	99933	102450	100450	3539	30600	5000	79560	100	1	70773116	72755	-33.54	0.75	12	0.10	-3065.00	137417.00	130000	20230717	-20.92	68100	20230103	50.95	130000	-20.92	20230717	68100	50.95	20230103	130000	-20.92	20230717	68100	50.95	20230103	0.39	N	009540	5000	3538 억	17750307	N	N	131	N	N
30	20231127	120247	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	103400	1400	2	1.37	6405440500	62107	51.61	103400	104400	101400	132600	71400	102000	103135.56	25.08	5976	6889	103933	102966	101933	100966	99933	102450	100450	3539	30600	5000	79560	100	1	70773116	73179	-33.74	0.75	12	0.09	-3065.00	137417.00	130000	20230717	-20.46	68100	20230103	51.84	130000	-20.46	20230717	68100	51.84	20230103	130000	-20.46	20230717	68100	51.84	20230103	0.39	N	009540	5000	3538 억	17750307	N	N	131	N	N
31	20231127	110244	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	103800	1800	2	1.76	5650311800	54815	45.55	103400	104400	101400	132600	71400	102000	103079.66	25.08	5976	6154	103933	102966	101933	100966	99933	102450	100450	3539	30600	5000	79560	100	1	70773116	73462	-33.87	0.76	12	0.08	-3065.00	137417.00	130000	20230717	-20.15	68100	20230103	52.42	130000	-20.15	20230717	68100	52.42	20230103	130000	-20.15	20230717	68100	52.42	20230103	0.39	N	009540	5000	3538 억	17750307	N	N	131	N	N
32	20231127	100244	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	103500	1500	2	1.47	3519596100	34293	28.49	103400	103700	101400	132600	71400	102000	102633.08	25.08	5976	3763	103933	102966	101933	100966	99933	102450	100450	3539	30600	5000	79560	100	1	70773116	73250	-33.77	0.75	12	0.05	-3065.00	137417.00	130000	20230717	-20.38	68100	20230103	51.98	130000	-20.38	20230717	68100	51.98	20230103	130000	-20.38	20230717	68100	51.98	20230103	0.39	N	009540	5000	3538 억	17750307	N	N	131	N	N
33	20231127	090244	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101900	-100	5	-0.10	280578200	2726	2.27	103400	103500	101900	132600	71400	102000	102926.71	25.08	5976	-99	103933	102966	101933	100966	99933	102450	100450	3539	30600	5000	79560	100	1	70773116	72118	-33.25	0.74	12	0.00	-3065.00	137417.00	130000	20230717	-21.62	68100	20230103	49.63	130000	-21.62	20230717	68100	49.63	20230103	130000	-21.62	20230717	68100	49.63	20230103	0.39	N	009540	5000	3538 억	17750307	N	N	131	N	N
34	20231124	160241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	102000	-600	5	-0.58	12261904000	120272	138.23	102600	102900	100900	133300	71900	102600	101951.35	25.06	-144	-16443	104600	103600	102700	101700	100800	103150	101250	3539	30700	5000	80020	100	1	70773116	72189	-33.28	0.74	12	0.17	-3065.00	137417.00	130000	20230717	-21.54	68100	20230103	49.78	130000	-21.54	20230717	68100	49.78	20230103	130000	-21.54	20230717	68100	49.78	20230103	0.38	N	009540	5000	3538 억	17738606	N	N	131	N	N
35	20231124	150246	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	102000	-600	5	-0.58	10496623000	102977	118.35	102600	102900	100900	133300	71900	102600	101931.66	25.06	-144	-10429	104600	103600	102700	101700	100800	103150	101250	3539	30700	5000	80020	100	1	70773116	72189	-33.28	0.74	12	0.15	-3065.00	137417.00	130000	20230717	-21.54	68100	20230103	49.78	130000	-21.54	20230717	68100	49.78	20230103	130000	-21.54	20230717	68100	49.78	20230103	0.38	N	009540	5000	3538 억	17738606	N	N	579	N	N
36	20231124	140246	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	102400	-200	5	-0.19	8882960400	87195	100.21	102600	102900	100900	133300	71900	102600	101874.57	25.06	-144	-5945	104600	103600	102700	101700	100800	103150	101250	3539	30700	5000	80020	100	1	70773116	72472	-33.41	0.75	12	0.12	-3065.00	137417.00	130000	20230717	-21.23	68100	20230103	50.37	130000	-21.23	20230717	68100	50.37	20230103	130000	-21.23	20230717	68100	50.37	20230103	0.38	N	009540	5000	3538 억	17738606	N	N	579	N	N
37	20231124	130245	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	102600	0	3	0.00	7297581100	71752	82.46	102600	102600	100900	133300	71900	102600	101705.49	25.06	-144	-2984	104600	103600	102700	101700	100800	103150	101250	3539	30700	5000	80020	100	1	70773116	72613	-33.47	0.75	12	0.10	-3065.00	137417.00	130000	20230717	-21.08	68100	20230103	50.66	130000	-21.08	20230717	68100	50.66	20230103	130000	-21.08	20230717	68100	50.66	20230103	0.38	N	009540	5000	3538 억	17738606	N	N	579	N	N
38	20231124	120247	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	102100	-500	5	-0.49	6446185500	63421	72.89	102600	102600	100900	133300	71900	102600	101641.03	25.06	-144	-2465	104600	103600	102700	101700	100800	103150	101250	3539	30700	5000	80020	100	1	70773116	72259	-33.31	0.74	12	0.09	-3065.00	137417.00	130000	20230717	-21.46	68100	20230103	49.93	130000	-21.46	20230717	68100	49.93	20230103	130000	-21.46	20230717	68100	49.93	20230103	0.38	N	009540	5000	3538 억	17738606	N	N	579	N	N
39	20231124	110245	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	102000	-600	5	-0.58	5307693300	52273	60.08	102600	102600	100900	133300	71900	102600	101537.75	25.06	-144	-2683	104600	103600	102700	101700	100800	103150	101250	3539	30700	5000	80020	100	1	70773116	72189	-33.28	0.74	12	0.07	-3065.00	137417.00	130000	20230717	-21.54	68100	20230103	49.78	130000	-21.54	20230717	68100	49.78	20230103	130000	-21.54	20230717	68100	49.78	20230103	0.38	N	009540	5000	3538 억	17738606	N	N	579	N	N
40	20231124	100243	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101600	-1000	5	-0.97	3820449900	37650	43.27	102600	102600	100900	133300	71900	102600	101472.47	25.06	-144	-4380	104600	103600	102700	101700	100800	103150	101250	3539	30700	5000	80020	100	1	70773116	71905	-33.15	0.74	12	0.05	-3065.00	137417.00	130000	20230717	-21.85	68100	20230103	49.19	130000	-21.85	20230717	68100	49.19	20230103	130000	-21.85	20230717	68100	49.19	20230103	0.38	N	009540	5000	3538 억	17738606	N	N	579	N	N
41	20231124	090244	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101400	-1200	5	-1.17	342468600	3350	3.85	102600	102600	101200	133300	71900	102600	102228.32	25.06	-144	-2408	104600	103600	102700	101700	100800	103150	101250	3539	30700	5000	80020	100	1	70773116	71764	-33.08	0.74	12	0.00	-3065.00	137417.00	130000	20230717	-22.00	68100	20230103	48.90	130000	-22.00	20230717	68100	48.90	20230103	130000	-22.00	20230717	68100	48.90	20230103	0.38	N	009540	5000	3538 억	17738606	N	N	579	N	N
42	20231123	160242	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	102600	-400	5	-0.39	8907124200	86853	50.50	102900	103700	101800	133900	72100	103000	102553.99	25.05	0	11127	106466	104732	102466	100732	98466	105600	101600	3539	30900	5000	80340	100	1	70773116	72613	-33.47	0.75	12	0.12	-3065.00	137417.00	130000	20230717	-21.08	68100	20230103	50.66	130000	-21.08	20230717	68100	50.66	20230103	130000	-21.08	20230717	68100	50.66	20230103	0.39	N	009540	5000	3538 억	17728806	N	N	579	N	N
43	20231123	150249	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	102200	-800	5	-0.78	7656478600	74659	43.41	102900	103700	101800	133900	72100	103000	102552.65	25.05	0	11574	106466	104732	102466	100732	98466	105600	101600	3539	30900	5000	80340	100	1	70773116	72330	-33.34	0.74	12	0.11	-3065.00	137417.00	130000	20230717	-21.38	68100	20230103	50.07	130000	-21.38	20230717	68100	50.07	20230103	130000	-21.38	20230717	68100	50.07	20230103	0.39	N	009540	5000	3538 억	17728806	N	N	40	N	N
44	20231123	140246	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101900	-1100	5	-1.07	6469316600	63047	36.66	102900	103700	101800	133900	72100	103000	102611.01	25.05	0	7544	106466	104732	102466	100732	98466	105600	101600	3539	30900	5000	80340	100	1	70773116	72118	-33.25	0.74	12	0.09	-3065.00	137417.00	130000	20230717	-21.62	68100	20230103	49.63	130000	-21.62	20230717	68100	49.63	20230103	130000	-21.62	20230717	68100	49.63	20230103	0.39	N	009540	5000	3538 억	17728806	N	N	40	N	N
45	20231123	130247	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	102000	-1000	5	-0.97	5615689800	54679	31.80	102900	103700	101800	133900	72100	103000	102702.86	25.05	0	6675	106466	104732	102466	100732	98466	105600	101600	3539	30900	5000	80340	100	1	70773116	72189	-33.28	0.74	12	0.08	-3065.00	137417.00	130000	20230717	-21.54	68100	20230103	49.78	130000	-21.54	20230717	68100	49.78	20230103	130000	-21.54	20230717	68100	49.78	20230103	0.39	N	009540	5000	3538 억	17728806	N	N	40	N	N
46	20231123	120244	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	102100	-900	5	-0.87	4590880100	44640	25.96	102900	103700	102100	133900	72100	103000	102842.30	25.05	0	6113	106466	104732	102466	100732	98466	105600	101600	3539	30900	5000	80340	100	1	70773116	72259	-33.31	0.74	12	0.06	-3065.00	137417.00	130000	20230717	-21.46	68100	20230103	49.93	130000	-21.46	20230717	68100	49.93	20230103	130000	-21.46	20230717	68100	49.93	20230103	0.39	N	009540	5000	3538 억	17728806	N	N	40	N	N
47	20231123	110248	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	102900	-100	5	-0.10	3762764700	36564	21.26	102900	103700	102200	133900	72100	103000	102909.00	25.05	0	7335	106466	104732	102466	100732	98466	105600	101600	3539	30900	5000	80340	100	1	70773116	72826	-33.57	0.75	12	0.05	-3065.00	137417.00	130000	20230717	-20.85	68100	20230103	51.10	130000	-20.85	20230717	68100	51.10	20230103	130000	-20.85	20230717	68100	51.10	20230103	0.39	N	009540	5000	3538 억	17728806	N	N	40	N	N
48	20231123	100244	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	103000	0	3	0.00	2971466700	28872	16.79	102900	103700	102200	133900	72100	103000	102918.63	25.05	0	5367	106466	104732	102466	100732	98466	105600	101600	3539	30900	5000	80340	100	1	70773116	72896	-33.61	0.75	12	0.04	-3065.00	137417.00	130000	20230717	-20.77	68100	20230103	51.25	130000	-20.77	20230717	68100	51.25	20230103	130000	-20.77	20230717	68100	51.25	20230103	0.39	N	009540	5000	3538 억	17728806	N	N	40	N	N
49	20231123	090242	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	102400	-600	5	-0.58	342635000	3339	1.94	102900	102900	102200	133900	72100	103000	102616.05	25.05	0	-775	106466	104732	102466	100732	98466	105600	101600	3539	30900	5000	80340	100	1	70773116	72472	-33.41	0.75	12	0.00	-3065.00	137417.00	130000	20230717	-21.23	68100	20230103	50.37	130000	-21.23	20230717	68100	50.37	20230103	130000	-21.23	20230717	68100	50.37	20230103	0.39	N	009540	5000	3538 억	17728806	N	N	40	N	N
50	20231122	160238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	103000	1900	2	1.88	17670234300	171719	85.19	101000	104200	100200	131400	70800	101100	102901.94	25.03	0	50577	102500	101800	101100	100400	99700	101450	100050	3539	30300	5000	78850	100	1	70773116	72896	-33.61	0.75	12	0.24	-3065.00	137417.00	130000	20230717	-20.77	68100	20230103	51.25	130000	-20.77	20230717	68100	51.25	20230103	130000	-20.77	20230717	68100	51.25	20230103	0.39	N	009540	5000	3538 억	17711265	N	N	40	N	N
51	20231122	150242	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	102900	1800	2	1.78	16654605800	161856	80.30	101000	104200	100200	131400	70800	101100	102897.67	25.03	0	46830	102500	101800	101100	100400	99700	101450	100050	3539	30300	5000	78850	100	1	70773116	72826	-33.57	0.75	12	0.23	-3065.00	137417.00	130000	20230717	-20.85	68100	20230103	51.10	130000	-20.85	20230717	68100	51.10	20230103	130000	-20.85	20230717	68100	51.10	20230103	0.39	N	009540	5000	3538 억	17711265	N	N	5	N	N
52	20231122	140237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	103300	2200	2	2.18	14925740300	145087	71.98	101000	104200	100200	131400	70800	101100	102874.42	25.03	0	38539	102500	101800	101100	100400	99700	101450	100050	3539	30300	5000	78850	100	1	70773116	73109	-33.70	0.75	12	0.21	-3065.00	137417.00	130000	20230717	-20.54	68100	20230103	51.69	130000	-20.54	20230717	68100	51.69	20230103	130000	-20.54	20230717	68100	51.69	20230103	0.39	N	009540	5000	3538 억	17711265	N	N	5	N	N
53	20231122	130248	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	102900	1800	2	1.78	13082961000	127201	63.11	101000	104200	100200	131400	70800	101100	102852.66	25.03	0	30309	102500	101800	101100	100400	99700	101450	100050	3539	30300	5000	78850	100	1	70773116	72826	-33.57	0.75	12	0.18	-3065.00	137417.00	130000	20230717	-20.85	68100	20230103	51.10	130000	-20.85	20230717	68100	51.10	20230103	130000	-20.85	20230717	68100	51.10	20230103	0.39	N	009540	5000	3538 억	17711265	N	N	5	N	N
54	20231122	120248	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	102700	1600	2	1.58	11793260500	114657	56.88	101000	104200	100200	131400	70800	101100	102856.87	25.03	0	23822	102500	101800	101100	100400	99700	101450	100050	3539	30300	5000	78850	100	1	70773116	72684	-33.51	0.75	12	0.16	-3065.00	137417.00	130000	20230717	-21.00	68100	20230103	50.81	130000	-21.00	20230717	68100	50.81	20230103	130000	-21.00	20230717	68100	50.81	20230103	0.39	N	009540	5000	3538 억	17711265	N	N	5	N	N
55	20231122	110254	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	102900	1800	2	1.78	9918051900	96402	47.83	101000	104200	100200	131400	70800	101100	102882.22	25.03	0	22548	102500	101800	101100	100400	99700	101450	100050	3539	30300	5000	78850	100	1	70773116	72826	-33.57	0.75	12	0.14	-3065.00	137417.00	130000	20230717	-20.85	68100	20230103	51.10	130000	-20.85	20230717	68100	51.10	20230103	130000	-20.85	20230717	68100	51.10	20230103	0.39	N	009540	5000	3538 억	17711265	N	N	5	N	N
56	20231122	100249	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	102900	1800	2	1.78	7501896500	72950	36.19	101000	104200	100200	131400	70800	101100	102836.14	25.03	0	19983	102500	101800	101100	100400	99700	101450	100050	3539	30300	5000	78850	100	1	70773116	72826	-33.57	0.75	12	0.10	-3065.00	137417.00	130000	20230717	-20.85	68100	20230103	51.10	130000	-20.85	20230717	68100	51.10	20230103	130000	-20.85	20230717	68100	51.10	20230103	0.39	N	009540	5000	3538 억	17711265	N	N	5	N	N
57	20231122	090240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	100900	-200	5	-0.20	414494600	4106	2.04	101000	101000	100200	131400	70800	101100	100948.51	25.03	0	983	102500	101800	101100	100400	99700	101450	100050	3539	30300	5000	78850	100	1	70773116	71410	-32.92	0.73	12	0.01	-3065.00	137417.00	130000	20230717	-22.38	68100	20230103	48.16	130000	-22.38	20230717	68100	48.16	20230103	130000	-22.38	20230717	68100	48.16	20230103	0.39	N	009540	5000	3538 억	17711265	N	N	5	N	N
58	20231121	160241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101100	200	2	0.20	17092926400	168927	82.28	101800	101800	100400	131100	70700	100900	101185.37	25.04	0	14017	104100	102500	100200	98600	96300	103300	99400	3539	30200	5000	78700	100	1	70773116	71552	-32.99	0.74	12	0.24	-3065.00	137417.00	130000	20230717	-22.23	68100	20230103	48.46	130000	-22.23	20230717	68100	48.46	20230103	130000	-22.23	20230717	68100	48.46	20230103	0.39	N	009540	5000	3538 억	17718212	N	N	5	N	N
59	20231121	150241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101300	400	2	0.40	15610709400	154269	75.14	101800	101800	100400	131100	70700	100900	101191.51	25.04	0	13608	104100	102500	100200	98600	96300	103300	99400	3539	30200	5000	78700	100	1	70773116	71693	-33.05	0.74	12	0.22	-3065.00	137417.00	130000	20230717	-22.08	68100	20230103	48.75	130000	-22.08	20230717	68100	48.75	20230103	130000	-22.08	20230717	68100	48.75	20230103	0.39	N	009540	5000	3538 억	17718212	N	N	603	N	N
60	20231121	140237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101100	200	2	0.20	14224193700	140564	68.46	101800	101800	100400	131100	70700	100900	101193.74	25.04	0	13026	104100	102500	100200	98600	96300	103300	99400	3539	30200	5000	78700	100	1	70773116	71552	-32.99	0.74	12	0.20	-3065.00	137417.00	130000	20230717	-22.23	68100	20230103	48.46	130000	-22.23	20230717	68100	48.46	20230103	130000	-22.23	20230717	68100	48.46	20230103	0.39	N	009540	5000	3538 억	17718212	N	N	603	N	N
61	20231121	130238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101000	100	2	0.10	12892617300	127395	62.05	101800	101800	100400	131100	70700	100900	101201.93	25.04	0	10354	104100	102500	100200	98600	96300	103300	99400	3539	30200	5000	78700	100	1	70773116	71481	-32.95	0.73	12	0.18	-3065.00	137417.00	130000	20230717	-22.31	68100	20230103	48.31	130000	-22.31	20230717	68100	48.31	20230103	130000	-22.31	20230717	68100	48.31	20230103	0.39	N	009540	5000	3538 억	17718212	N	N	603	N	N
62	20231121	120238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101100	200	2	0.20	11872733500	117314	57.14	101800	101800	100400	131100	70700	100900	101204.77	25.04	0	6550	104100	102500	100200	98600	96300	103300	99400	3539	30200	5000	78700	100	1	70773116	71552	-32.99	0.74	12	0.17	-3065.00	137417.00	130000	20230717	-22.23	68100	20230103	48.46	130000	-22.23	20230717	68100	48.46	20230103	130000	-22.23	20230717	68100	48.46	20230103	0.39	N	009540	5000	3538 억	17718212	N	N	603	N	N
63	20231121	110237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101300	400	2	0.40	11075632900	109429	53.30	101800	101800	100400	131100	70700	100900	101212.99	25.04	0	3993	104100	102500	100200	98600	96300	103300	99400	3539	30200	5000	78700	100	1	70773116	71693	-33.05	0.74	12	0.15	-3065.00	137417.00	130000	20230717	-22.08	68100	20230103	48.75	130000	-22.08	20230717	68100	48.75	20230103	130000	-22.08	20230717	68100	48.75	20230103	0.39	N	009540	5000	3538 억	17718212	N	N	603	N	N
64	20231121	100234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101100	200	2	0.20	4752320500	47017	22.90	101800	101800	100400	131100	70700	100900	101076.68	25.04	0	-3520	104100	102500	100200	98600	96300	103300	99400	3539	30200	5000	78700	100	1	70773116	71552	-32.99	0.74	12	0.07	-3065.00	137417.00	130000	20230717	-22.23	68100	20230103	48.46	130000	-22.23	20230717	68100	48.46	20230103	130000	-22.23	20230717	68100	48.46	20230103	0.39	N	009540	5000	3538 억	17718212	N	N	603	N	N
65	20231121	090235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101000	100	2	0.10	462045100	4564	2.22	101800	101800	100400	131100	70700	100900	101237.62	25.04	0	-1762	104100	102500	100200	98600	96300	103300	99400	3539	30200	5000	78700	100	1	70773116	71481	-32.95	0.73	12	0.01	-3065.00	137417.00	130000	20230717	-22.31	68100	20230103	48.31	130000	-22.31	20230717	68100	48.31	20230103	130000	-22.31	20230717	68100	48.31	20230103	0.39	N	009540	5000	3538 억	17718212	N	N	603	N	N
66	20231120	160235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	100900	2700	2	2.75	20613514400	204837	219.51	98300	101800	97900	127600	68800	98200	100633.08	25.05	0	49841	100733	99466	98333	97066	95933	98900	96500	3539	29400	5000	76590	100	1	70773116	71410	-32.92	0.73	12	0.29	-3065.00	137417.00	130000	20230717	-22.38	68100	20230103	48.16	130000	-22.38	20230717	68100	48.16	20230103	130000	-22.38	20230717	68100	48.16	20230103	0.39	N	009540	5000	3538 억	17731674	N	N	603	N	N
67	20231120	150237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101200	3000	2	3.05	18217399500	181111	194.08	98300	101800	97900	127600	68800	98200	100586.94	25.05	0	43687	100733	99466	98333	97066	95933	98900	96500	3539	29400	5000	76590	100	1	70773116	71622	-33.02	0.74	12	0.26	-3065.00	137417.00	130000	20230717	-22.15	68100	20230103	48.60	130000	-22.15	20230717	68100	48.60	20230103	130000	-22.15	20230717	68100	48.60	20230103	0.39	N	009540	5000	3538 억	17731674	N	N	0	N	N
68	20231120	140237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101000	2800	2	2.85	15871906700	157907	169.22	98300	101800	97900	127600	68800	98200	100514.28	25.05	0	35187	100733	99466	98333	97066	95933	98900	96500	3539	29400	5000	76590	100	1	70773116	71481	-32.95	0.73	12	0.22	-3065.00	137417.00	130000	20230717	-22.31	68100	20230103	48.31	130000	-22.31	20230717	68100	48.31	20230103	130000	-22.31	20230717	68100	48.31	20230103	0.39	N	009540	5000	3538 억	17731674	N	N	0	N	N
69	20231120	130235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	100800	2600	2	2.65	13627371300	135675	145.39	98300	101800	97900	127600	68800	98200	100441.30	25.05	0	33379	100733	99466	98333	97066	95933	98900	96500	3539	29400	5000	76590	100	1	70773116	71339	-32.89	0.73	12	0.19	-3065.00	137417.00	130000	20230717	-22.46	68100	20230103	48.02	130000	-22.46	20230717	68100	48.02	20230103	130000	-22.46	20230717	68100	48.02	20230103	0.39	N	009540	5000	3538 억	17731674	N	N	0	N	N
70	20231120	120234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	100700	2500	2	2.55	11590654500	115498	123.77	98300	101800	97900	127600	68800	98200	100353.74	25.05	0	28395	100733	99466	98333	97066	95933	98900	96500	3539	29400	5000	76590	100	1	70773116	71269	-32.85	0.73	12	0.16	-3065.00	137417.00	130000	20230717	-22.54	68100	20230103	47.87	130000	-22.54	20230717	68100	47.87	20230103	130000	-22.54	20230717	68100	47.87	20230103	0.39	N	009540	5000	3538 억	17731674	N	N	0	N	N
71	20231120	110235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	100100	1900	2	1.93	9858169000	98265	105.30	98300	101800	97900	127600	68800	98200	100322.30	25.05	0	24140	100733	99466	98333	97066	95933	98900	96500	3539	29400	5000	76590	100	1	70773116	70844	-32.66	0.73	12	0.14	-3065.00	137417.00	130000	20230717	-23.00	68100	20230103	46.99	130000	-23.00	20230717	68100	46.99	20230103	130000	-23.00	20230717	68100	46.99	20230103	0.39	N	009540	5000	3538 억	17731674	N	N	0	N	N
72	20231120	100235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101000	2800	2	2.85	7220714700	71914	77.07	98300	101800	97900	127600	68800	98200	100407.67	25.05	0	24151	100733	99466	98333	97066	95933	98900	96500	3539	29400	5000	76590	100	1	70773116	71481	-32.95	0.73	12	0.10	-3065.00	137417.00	130000	20230717	-22.31	68100	20230103	48.31	130000	-22.31	20230717	68100	48.31	20230103	130000	-22.31	20230717	68100	48.31	20230103	0.39	N	009540	5000	3538 억	17731674	N	N	0	N	N
73	20231120	090235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	97900	-300	5	-0.31	147029600	1497	1.60	98300	98500	97900	127600	68800	98200	98216.18	25.05	0	3	100733	99466	98333	97066	95933	98900	96500	3539	29400	5000	76590	100	1	70773116	69287	-31.94	0.71	12	0.00	-3065.00	137417.00	130000	20230717	-24.69	68100	20230103	43.76	130000	-24.69	20230717	68100	43.76	20230103	130000	-24.69	20230717	68100	43.76	20230103	0.39	N	009540	5000	3538 억	17731674	N	N	0	N	N
74	20231117	160239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	98200	-900	5	-0.91	9107442800	92985	56.37	99600	99600	97200	128800	69400	99100	97944.93	25.06	2592	7443	100766	99932	98266	97432	95766	100350	97850	3539	29700	5000	77290	100	1	70773116	69499	-32.04	0.71	12	0.13	-3065.00	137417.00	130000	20230717	-24.46	68100	20230103	44.20	130000	-24.46	20230717	68100	44.20	20230103	130000	-24.46	20230717	68100	44.20	20230103	0.39	N	009540	5000	3538 억	17736245	N	N	5	N	N
75	20231117	150241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	97900	-1200	5	-1.21	8241085500	84153	51.01	99600	99600	97200	128800	69400	99100	97929.79	25.06	2592	6449	100766	99932	98266	97432	95766	100350	97850	3539	29700	5000	77290	100	1	70773116	69287	-31.94	0.71	12	0.12	-3065.00	137417.00	130000	20230717	-24.69	68100	20230103	43.76	130000	-24.69	20230717	68100	43.76	20230103	130000	-24.69	20230717	68100	43.76	20230103	0.39	N	009540	5000	3538 억	17736245	N	N	5	N	N
76	20231117	140241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	97900	-1200	5	-1.21	7104643300	72531	43.97	99600	99600	97200	128800	69400	99100	97953.20	25.06	2592	7241	100766	99932	98266	97432	95766	100350	97850	3539	29700	5000	77290	100	1	70773116	69287	-31.94	0.71	12	0.10	-3065.00	137417.00	130000	20230717	-24.69	68100	20230103	43.76	130000	-24.69	20230717	68100	43.76	20230103	130000	-24.69	20230717	68100	43.76	20230103	0.39	N	009540	5000	3538 억	17736245	N	N	5	N	N
77	20231117	130240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	98300	-800	5	-0.81	6201627100	63304	38.38	99600	99600	97200	128800	69400	99100	97965.80	25.06	2592	6305	100766	99932	98266	97432	95766	100350	97850	3539	29700	5000	77290	100	1	70773116	69570	-32.07	0.72	12	0.09	-3065.00	137417.00	130000	20230717	-24.38	68100	20230103	44.35	130000	-24.38	20230717	68100	44.35	20230103	130000	-24.38	20230717	68100	44.35	20230103	0.39	N	009540	5000	3538 억	17736245	N	N	5	N	N
78	20231117	120240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	98200	-900	5	-0.91	5199415600	53103	32.19	99600	99600	97200	128800	69400	99100	97911.90	25.06	2592	2764	100766	99932	98266	97432	95766	100350	97850	3539	29700	5000	77290	100	1	70773116	69499	-32.04	0.71	12	0.08	-3065.00	137417.00	130000	20230717	-24.46	68100	20230103	44.20	130000	-24.46	20230717	68100	44.20	20230103	130000	-24.46	20230717	68100	44.20	20230103	0.39	N	009540	5000	3538 억	17736245	N	N	5	N	N
79	20231117	110241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	97700	-1400	5	-1.41	4065797000	41519	25.17	99600	99600	97200	128800	69400	99100	97926.18	25.06	2592	7	100766	99932	98266	97432	95766	100350	97850	3539	29700	5000	77290	100	1	70773116	69145	-31.88	0.71	12	0.06	-3065.00	137417.00	130000	20230717	-24.85	68100	20230103	43.47	130000	-24.85	20230717	68100	43.47	20230103	130000	-24.85	20230717	68100	43.47	20230103	0.39	N	009540	5000	3538 억	17736245	N	N	5	N	N
80	20231117	100241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	97900	-1200	5	-1.21	2960710500	30222	18.32	99600	99600	97200	128800	69400	99100	97965.41	25.06	2592	-682	100766	99932	98266	97432	95766	100350	97850	3539	29700	5000	77290	100	1	70773116	69287	-31.94	0.71	12	0.04	-3065.00	137417.00	130000	20230717	-24.69	68100	20230103	43.76	130000	-24.69	20230717	68100	43.76	20230103	130000	-24.69	20230717	68100	43.76	20230103	0.39	N	009540	5000	3538 억	17736245	N	N	5	N	N
81	20231117	090241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	98500	-600	5	-0.61	406610200	4104	2.49	99600	99600	98200	128800	69400	99100	99076.56	25.06	2592	-640	100766	99932	98266	97432	95766	100350	97850	3539	29700	5000	77290	100	1	70773116	69712	-32.14	0.72	12	0.01	-3065.00	137417.00	130000	20230717	-24.23	68100	20230103	44.64	130000	-24.23	20230717	68100	44.64	20230103	130000	-24.23	20230717	68100	44.64	20230103	0.39	N	009540	5000	3538 억	17736245	N	N	5	N	N
82	20231116	160240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	98700	-700	5	-0.70	14621737700	149227	57.54	98800	99100	96600	129200	69600	99400	97983.18	25.07	0	13338	101800	100600	98600	97400	95400	101200	98000	3539	29800	5000	77530	100	1	70773116	69853	-32.20	0.72	12	0.21	-3065.00	137417.00	130000	20230717	-24.08	68100	20230103	44.93	130000	-24.08	20230717	68100	44.93	20230103	130000	-24.08	20230717	68100	44.93	20230103	0.39	N	009540	5000	3538 억	17740017	N	N	0	N	N
83	20231116	150240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	98800	-600	5	-0.60	13495835800	137824	53.14	98800	99100	96600	129200	69600	99400	97920.79	25.07	0	9836	101800	100600	98600	97400	95400	101200	98000	3539	29800	5000	77530	100	1	70773116	69924	-32.23	0.72	12	0.19	-3065.00	137417.00	130000	20230717	-24.00	68100	20230103	45.08	130000	-24.00	20230717	68100	45.08	20230103	130000	-24.00	20230717	68100	45.08	20230103	0.39	N	009540	5000	3538 억	17740017	N	N	0	N	N
84	20231116	140236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	98400	-1000	5	-1.01	11938659400	122072	47.07	98800	99000	96600	129200	69600	99400	97800.13	25.07	0	4606	101800	100600	98600	97400	95400	101200	98000	3539	29800	5000	77530	100	1	70773116	69641	-32.10	0.72	12	0.17	-3065.00	137417.00	130000	20230717	-24.31	68100	20230103	44.49	130000	-24.31	20230717	68100	44.49	20230103	130000	-24.31	20230717	68100	44.49	20230103	0.39	N	009540	5000	3538 억	17740017	N	N	0	N	N
85	20231116	130239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	97600	-1800	5	-1.81	9125978600	93359	36.00	98800	99000	96600	129200	69600	99400	97751.44	25.07	0	-1701	101800	100600	98600	97400	95400	101200	98000	3539	29800	5000	77530	100	1	70773116	69075	-31.84	0.71	12	0.13	-3065.00	137417.00	130000	20230717	-24.92	68100	20230103	43.32	130000	-24.92	20230717	68100	43.32	20230103	130000	-24.92	20230717	68100	43.32	20230103	0.39	N	009540	5000	3538 억	17740017	N	N	0	N	N
86	20231116	120240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	97900	-1500	5	-1.51	7882781100	80636	31.09	98800	99000	96600	129200	69600	99400	97757.57	25.07	0	-3589	101800	100600	98600	97400	95400	101200	98000	3539	29800	5000	77530	100	1	70773116	69287	-31.94	0.71	12	0.11	-3065.00	137417.00	130000	20230717	-24.69	68100	20230103	43.76	130000	-24.69	20230717	68100	43.76	20230103	130000	-24.69	20230717	68100	43.76	20230103	0.39	N	009540	5000	3538 억	17740017	N	N	0	N	N
87	20231116	110239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	96700	-2700	5	-2.72	5696757000	58265	22.47	98800	99000	96600	129200	69600	99400	97773.20	25.07	0	-8250	101800	100600	98600	97400	95400	101200	98000	3539	29800	5000	77530	100	1	70773116	68438	-31.55	0.70	12	0.08	-3065.00	137417.00	130000	20230717	-25.62	68100	20230103	42.00	130000	-25.62	20230717	68100	42.00	20230103	130000	-25.62	20230717	68100	42.00	20230103	0.39	N	009540	5000	3538 억	17740017	N	N	0	N	N
88	20231116	100237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	98500	-900	5	-0.91	648463200	6588	2.54	98800	99000	97900	129200	69600	99400	98430.82	25.07	0	-567	101800	100600	98600	97400	95400	101200	98000	3539	29800	5000	77530	100	1	70773116	69712	-32.14	0.72	12	0.01	-3065.00	137417.00	130000	20230717	-24.23	68100	20230103	44.64	130000	-24.23	20230717	68100	44.64	20230103	130000	-24.23	20230717	68100	44.64	20230103	0.39	N	009540	5000	3538 억	17740017	N	N	0	N	N
89	20231116	090236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	99400	0	3	0.00	0	0	0.00	0	0	0	129200	69600	99400	0.00	25.07	0	0	101800	100600	98600	97400	95400	101200	98000	3539	29800	5000	77530	100	1	70773116	70348	-32.43	0.72	12	0.00	-3065.00	137417.00	130000	20230717	-23.54	68100	20230103	45.96	130000	-23.54	20230717	68100	45.96	20230103	130000	-23.54	20230717	68100	45.96	20230103	0.39	N	009540	5000	3538 억	17740017	N	N	0	N	N
90	20231115	160227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	99400	4100	2	4.30	25496898000	259104	113.93	97200	99800	96600	123800	66800	95300	98402.41	25.14	0	33586	99766	97532	95766	93532	91766	96650	92650	3539	28500	5000	74330	100	1	70773116	70348	-32.43	0.72	12	0.37	-3065.00	137417.00	130000	20230717	-23.54	68100	20230103	45.96	130000	-23.54	20230717	68100	45.96	20230103	130000	-23.54	20230717	68100	45.96	20230103	0.39	N	009540	5000	3538 억	17793365	N	N	23856	N	N
91	20231115	150240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	99000	3700	2	3.88	22936163300	233321	102.59	97200	99800	96600	123800	66800	95300	98303.04	25.14	0	17845	99766	97532	95766	93532	91766	96650	92650	3539	28500	5000	74330	100	1	70773116	70065	-32.30	0.72	12	0.33	-3065.00	137417.00	130000	20230717	-23.85	68100	20230103	45.37	130000	-23.85	20230717	68100	45.37	20230103	130000	-23.85	20230717	68100	45.37	20230103	0.39	N	009540	5000	3538 억	17793365	N	N	23856	N	N
92	20231115	140242	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	98800	3500	2	3.67	21010523600	213838	94.02	97200	99800	96600	123800	66800	95300	98254.40	25.14	0	12685	99766	97532	95766	93532	91766	96650	92650	3539	28500	5000	74330	100	1	70773116	69924	-32.23	0.72	12	0.30	-3065.00	137417.00	130000	20230717	-24.00	68100	20230103	45.08	130000	-24.00	20230717	68100	45.08	20230103	130000	-24.00	20230717	68100	45.08	20230103	0.39	N	009540	5000	3538 억	17793365	N	N	23856	N	N
93	20231115	130242	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	98900	3600	2	3.78	19870502900	202309	88.95	97200	99800	96600	123800	66800	95300	98218.58	25.14	0	9687	99766	97532	95766	93532	91766	96650	92650	3539	28500	5000	74330	100	1	70773116	69995	-32.27	0.72	12	0.29	-3065.00	137417.00	130000	20230717	-23.92	68100	20230103	45.23	130000	-23.92	20230717	68100	45.23	20230103	130000	-23.92	20230717	68100	45.23	20230103	0.39	N	009540	5000	3538 억	17793365	N	N	23856	N	N
94	20231115	120244	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	99500	4200	2	4.41	17751195300	180963	79.57	97200	99800	96600	123800	66800	95300	98092.95	25.14	0	4517	99766	97532	95766	93532	91766	96650	92650	3539	28500	5000	74330	100	1	70773116	70419	-32.46	0.72	12	0.26	-3065.00	137417.00	130000	20230717	-23.46	68100	20230103	46.11	130000	-23.46	20230717	68100	46.11	20230103	130000	-23.46	20230717	68100	46.11	20230103	0.39	N	009540	5000	3538 억	17793365	N	N	23856	N	N
95	20231115	110245	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	99100	3800	2	3.99	15774984700	161067	70.82	97200	99800	96600	123800	66800	95300	97940.51	25.14	0	253	99766	97532	95766	93532	91766	96650	92650	3539	28500	5000	74330	100	1	70773116	70136	-32.33	0.72	12	0.23	-3065.00	137417.00	130000	20230717	-23.77	68100	20230103	45.52	130000	-23.77	20230717	68100	45.52	20230103	130000	-23.77	20230717	68100	45.52	20230103	0.39	N	009540	5000	3538 억	17793365	N	N	23856	N	N
96	20231115	100241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	97100	1800	2	1.89	7648961600	78692	34.60	97200	97700	96600	123800	66800	95300	97201.26	25.14	0	-3692	99766	97532	95766	93532	91766	96650	92650	3539	28500	5000	74330	100	1	70773116	68721	-31.68	0.71	12	0.11	-3065.00	137417.00	130000	20230717	-25.31	68100	20230103	42.58	130000	-25.31	20230717	68100	42.58	20230103	130000	-25.31	20230717	68100	42.58	20230103	0.39	N	009540	5000	3538 억	17793365	N	N	23856	N	N
97	20231115	090240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	97300	2000	2	2.10	966443800	9950	4.37	97200	97300	96600	123800	66800	95300	97130.03	25.14	0	-907	99766	97532	95766	93532	91766	96650	92650	3539	28500	5000	74330	100	1	70773116	68862	-31.75	0.71	12	0.01	-3065.00	137417.00	130000	20230717	-25.15	68100	20230103	42.88	130000	-25.15	20230717	68100	42.88	20230103	130000	-25.15	20230717	68100	42.88	20230103	0.39	N	009540	5000	3538 억	17793365	N	N	23856	N	N
98	20231114	160239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	95300	-400	5	-0.42	21657226300	227023	127.28	97900	98000	94000	124400	67000	95700	95396.68	25.19	-72	3489	101766	98732	96766	93732	91766	97750	92750	3539	28700	5000	74640	100	1	70773116	67447	-31.09	0.69	12	0.32	-3065.00	137417.00	130000	20230717	-26.69	68100	20230103	39.94	130000	-26.69	20230717	68100	39.94	20230103	130000	-26.69	20230717	68100	39.94	20230103	0.39	N	009540	5000	3538 억	17829011	N	N	23856	N	N
99	20231114	150238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	95500	-200	5	-0.21	19301919000	202319	113.43	97900	98000	94000	124400	67000	95700	95403.39	25.19	-72	113	101766	98732	96766	93732	91766	97750	92750	3539	28700	5000	74640	100	1	70773116	67588	-31.16	0.69	12	0.29	-3065.00	137417.00	130000	20230717	-26.54	68100	20230103	40.23	130000	-26.54	20230717	68100	40.23	20230103	130000	-26.54	20230717	68100	40.23	20230103	0.39	N	009540	5000	3538 억	17829011	N	N	23909	N	N
100	20231114	140239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	94700	-1000	5	-1.04	16158310600	169293	94.91	97900	98000	94000	124400	67000	95700	95445.83	25.19	-72	-9898	101766	98732	96766	93732	91766	97750	92750	3539	28700	5000	74640	100	1	70773116	67022	-30.90	0.69	12	0.24	-3065.00	137417.00	130000	20230717	-27.15	68100	20230103	39.06	130000	-27.15	20230717	68100	39.06	20230103	130000	-27.15	20230717	68100	39.06	20230103	0.39	N	009540	5000	3538 억	17829011	N	N	23909	N	N
101	20231114	130240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	95000	-700	5	-0.73	11848728600	123717	69.36	97900	98000	94800	124400	67000	95700	95772.84	25.19	-72	-12218	101766	98732	96766	93732	91766	97750	92750	3539	28700	5000	74640	100	1	70773116	67234	-31.00	0.69	12	0.17	-3065.00	137417.00	130000	20230717	-26.92	68100	20230103	39.50	130000	-26.92	20230717	68100	39.50	20230103	130000	-26.92	20230717	68100	39.50	20230103	0.39	N	009540	5000	3538 억	17829011	N	N	23909	N	N
102	20231114	120238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	95500	-200	5	-0.21	9269153000	96572	54.14	97900	98000	95300	124400	67000	95700	95981.79	25.19	-72	-12104	101766	98732	96766	93732	91766	97750	92750	3539	28700	5000	74640	100	1	70773116	67588	-31.16	0.69	12	0.14	-3065.00	137417.00	130000	20230717	-26.54	68100	20230103	40.23	130000	-26.54	20230717	68100	40.23	20230103	130000	-26.54	20230717	68100	40.23	20230103	0.39	N	009540	5000	3538 억	17829011	N	N	23909	N	N
103	20231114	110242	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	95600	-100	5	-0.10	6929104700	72100	40.42	97900	98000	95500	124400	67000	95700	96104.09	25.19	-72	-12981	101766	98732	96766	93732	91766	97750	92750	3539	28700	5000	74640	100	1	70773116	67659	-31.19	0.70	12	0.10	-3065.00	137417.00	130000	20230717	-26.46	68100	20230103	40.38	130000	-26.46	20230717	68100	40.38	20230103	130000	-26.46	20230717	68100	40.38	20230103	0.39	N	009540	5000	3538 억	17829011	N	N	23909	N	N
104	20231114	100240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	95900	200	2	0.21	4218521500	43820	24.57	97900	98000	95500	124400	67000	95700	96269.33	25.19	-72	-7760	101766	98732	96766	93732	91766	97750	92750	3539	28700	5000	74640	100	1	70773116	67871	-31.29	0.70	12	0.06	-3065.00	137417.00	130000	20230717	-26.23	68100	20230103	40.82	130000	-26.23	20230717	68100	40.82	20230103	130000	-26.23	20230717	68100	40.82	20230103	0.39	N	009540	5000	3538 억	17829011	N	N	23909	N	N
105	20231114	090238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	96200	500	2	0.52	857875500	8799	4.93	97900	98000	96000	124400	67000	95700	97497.14	25.19	-72	-1395	101766	98732	96766	93732	91766	97750	92750	3539	28700	5000	74640	100	1	70773116	68084	-31.39	0.70	12	0.01	-3065.00	137417.00	130000	20230717	-26.00	68100	20230103	41.26	130000	-26.00	20230717	68100	41.26	20230103	130000	-26.00	20230717	68100	41.26	20230103	0.39	N	009540	5000	3538 억	17829011	N	N	23909	N	N
106	20231113	160237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	95700	-1400	5	-1.44	17125062400	178293	130.10	98200	99800	94800	126200	68000	97100	96050.27	25.16	0	4771	98766	97932	96666	95832	94566	98350	96250	3539	29100	5000	75730	100	1	70773116	67730	-31.22	0.70	12	0.25	-3065.00	137417.00	130000	20230717	-26.38	68100	20230103	40.53	130000	-26.38	20230717	68100	40.53	20230103	130000	-26.38	20230717	68100	40.53	20230103	0.40	N	009540	5000	3538 억	17807448	N	N	23909	N	N
107	20231113	150237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	95500	-1600	5	-1.65	15109899100	157184	114.70	98200	99800	94800	126200	68000	97100	96128.74	25.16	0	4463	98766	97932	96666	95832	94566	98350	96250	3539	29100	5000	75730	100	1	70773116	67588	-31.16	0.69	12	0.22	-3065.00	137417.00	130000	20230717	-26.54	68100	20230103	40.23	130000	-26.54	20230717	68100	40.23	20230103	130000	-26.54	20230717	68100	40.23	20230103	0.40	N	009540	5000	3538 억	17807448	N	N	7	N	N
108	20231113	140236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	95400	-1700	5	-1.75	11182120700	116027	84.66	98200	99800	94800	126200	68000	97100	96375.16	25.16	0	1674	98766	97932	96666	95832	94566	98350	96250	3539	29100	5000	75730	100	1	70773116	67518	-31.13	0.69	12	0.16	-3065.00	137417.00	130000	20230717	-26.62	68100	20230103	40.09	130000	-26.62	20230717	68100	40.09	20230103	130000	-26.62	20230717	68100	40.09	20230103	0.40	N	009540	5000	3538 억	17807448	N	N	7	N	N
109	20231113	130235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	96500	-600	5	-0.62	7265258600	75037	54.75	98200	99800	95900	126200	68000	97100	96822.35	25.16	0	5643	98766	97932	96666	95832	94566	98350	96250	3539	29100	5000	75730	100	1	70773116	68296	-31.48	0.70	12	0.11	-3065.00	137417.00	130000	20230717	-25.77	68100	20230103	41.70	130000	-25.77	20230717	68100	41.70	20230103	130000	-25.77	20230717	68100	41.70	20230103	0.40	N	009540	5000	3538 억	17807448	N	N	7	N	N
110	20231113	120235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	96600	-500	5	-0.51	5633498000	58135	42.42	98200	99800	95900	126200	68000	97100	96903.72	25.16	0	6013	98766	97932	96666	95832	94566	98350	96250	3539	29100	5000	75730	100	1	70773116	68367	-31.52	0.70	12	0.08	-3065.00	137417.00	130000	20230717	-25.69	68100	20230103	41.85	130000	-25.69	20230717	68100	41.85	20230103	130000	-25.69	20230717	68100	41.85	20230103	0.40	N	009540	5000	3538 억	17807448	N	N	7	N	N
111	20231113	110234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	96700	-400	5	-0.41	3425406600	35200	25.69	98200	99800	96500	126200	68000	97100	97312.69	25.16	0	4976	98766	97932	96666	95832	94566	98350	96250	3539	29100	5000	75730	100	1	70773116	68438	-31.55	0.70	12	0.05	-3065.00	137417.00	130000	20230717	-25.62	68100	20230103	42.00	130000	-25.62	20230717	68100	42.00	20230103	130000	-25.62	20230717	68100	42.00	20230103	0.40	N	009540	5000	3538 억	17807448	N	N	7	N	N
112	20231113	100235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	97200	100	2	0.10	2361269200	24194	17.65	98200	99800	96700	126200	68000	97100	97597.31	25.16	0	2732	98766	97932	96666	95832	94566	98350	96250	3539	29100	5000	75730	100	1	70773116	68791	-31.71	0.71	12	0.03	-3065.00	137417.00	130000	20230717	-25.23	68100	20230103	42.73	130000	-25.23	20230717	68100	42.73	20230103	130000	-25.23	20230717	68100	42.73	20230103	0.40	N	009540	5000	3538 억	17807448	N	N	7	N	N
113	20231113	090236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	98000	900	2	0.93	517610000	5267	3.84	98200	99800	97600	126200	68000	97100	98274.16	25.16	0	370	98766	97932	96666	95832	94566	98350	96250	3539	29100	5000	75730	100	1	70773116	69358	-31.97	0.71	12	0.01	-3065.00	137417.00	130000	20230717	-24.62	68100	20230103	43.91	130000	-24.62	20230717	68100	43.91	20230103	130000	-24.62	20230717	68100	43.91	20230103	0.40	N	009540	5000	3538 억	17807448	N	N	7	N	N
114	20231110	160236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	97100	-900	5	-0.92	13024667100	134799	72.24	97000	97500	95400	127400	68600	98000	96622.10	25.16	0	42646	100400	99200	98300	97100	96200	98750	96650	3539	29400	5000	76440	100	1	70773116	68721	-31.68	0.71	12	0.19	-3065.00	137417.00	130000	20230717	-25.31	68100	20230103	42.58	130000	-25.31	20230717	68100	42.58	20230103	130000	-25.31	20230717	68100	42.58	20230103	0.38	N	009540	5000	3538 억	17805704	N	N	7	N	N
115	20231110	150238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	97100	-900	5	-0.92	11779700700	121980	65.37	97000	97500	95400	127400	68600	98000	96570.76	25.16	0	38325	100400	99200	98300	97100	96200	98750	96650	3539	29400	5000	76440	100	1	70773116	68721	-31.68	0.71	12	0.17	-3065.00	137417.00	130000	20230717	-25.31	68100	20230103	42.58	130000	-25.31	20230717	68100	42.58	20230103	130000	-25.31	20230717	68100	42.58	20230103	0.38	N	009540	5000	3538 억	17805704	N	N	33	N	N
116	20231110	140238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	96600	-1400	5	-1.43	9153106600	94768	50.79	97000	97500	95400	127400	68600	98000	96584.36	25.16	0	30775	100400	99200	98300	97100	96200	98750	96650	3539	29400	5000	76440	100	1	70773116	68367	-31.52	0.70	12	0.13	-3065.00	137417.00	130000	20230717	-25.69	68100	20230103	41.85	130000	-25.69	20230717	68100	41.85	20230103	130000	-25.69	20230717	68100	41.85	20230103	0.38	N	009540	5000	3538 억	17805704	N	N	33	N	N
117	20231110	130239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	96600	-1400	5	-1.43	7224734800	74806	40.09	97000	97500	95400	127400	68600	98000	96579.62	25.16	0	20474	100400	99200	98300	97100	96200	98750	96650	3539	29400	5000	76440	100	1	70773116	68367	-31.52	0.70	12	0.11	-3065.00	137417.00	130000	20230717	-25.69	68100	20230103	41.85	130000	-25.69	20230717	68100	41.85	20230103	130000	-25.69	20230717	68100	41.85	20230103	0.38	N	009540	5000	3538 억	17805704	N	N	33	N	N
118	20231110	120236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	96800	-1200	5	-1.22	6672931700	69106	37.04	97000	97500	95400	127400	68600	98000	96560.82	25.16	0	18393	100400	99200	98300	97100	96200	98750	96650	3539	29400	5000	76440	100	1	70773116	68508	-31.58	0.70	12	0.10	-3065.00	137417.00	130000	20230717	-25.54	68100	20230103	42.14	130000	-25.54	20230717	68100	42.14	20230103	130000	-25.54	20230717	68100	42.14	20230103	0.38	N	009540	5000	3538 억	17805704	N	N	33	N	N
119	20231110	110236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	97200	-800	5	-0.82	5614738200	58179	31.18	97000	97500	95400	127400	68600	98000	96507.99	25.16	0	16229	100400	99200	98300	97100	96200	98750	96650	3539	29400	5000	76440	100	1	70773116	68791	-31.71	0.71	12	0.08	-3065.00	137417.00	130000	20230717	-25.23	68100	20230103	42.73	130000	-25.23	20230717	68100	42.73	20230103	130000	-25.23	20230717	68100	42.73	20230103	0.38	N	009540	5000	3538 억	17805704	N	N	33	N	N
120	20231110	100238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	97100	-900	5	-0.92	4462209500	46301	24.81	97000	97500	95400	127400	68600	98000	96373.93	25.16	0	12209	100400	99200	98300	97100	96200	98750	96650	3539	29400	5000	76440	100	1	70773116	68721	-31.68	0.71	12	0.07	-3065.00	137417.00	130000	20230717	-25.31	68100	20230103	42.58	130000	-25.31	20230717	68100	42.58	20230103	130000	-25.31	20230717	68100	42.58	20230103	0.38	N	009540	5000	3538 억	17805704	N	N	33	N	N
121	20231110	090234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	96300	-1700	5	-1.73	331820200	3441	1.84	97000	97100	96100	127400	68600	98000	96431.33	25.16	0	-779	100400	99200	98300	97100	96200	98750	96650	3539	29400	5000	76440	100	1	70773116	68155	-31.42	0.70	12	0.00	-3065.00	137417.00	130000	20230717	-25.92	68100	20230103	41.41	130000	-25.92	20230717	68100	41.41	20230103	130000	-25.92	20230717	68100	41.41	20230103	0.38	N	009540	5000	3538 억	17805704	N	N	33	N	N
122	20231109	160232	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	98000	-600	5	-0.61	18301988900	186310	102.49	98600	99500	97400	128100	69100	98600	98234.80	25.10	0	21504	105333	101966	100233	96866	95133	101100	96000	3539	29500	5000	76900	100	1	70773116	69358	-31.97	0.71	12	0.26	-3065.00	137417.00	130000	20230717	-24.62	68100	20230103	43.91	130000	-24.62	20230717	68100	43.91	20230103	130000	-24.62	20230717	68100	43.91	20230103	0.38	N	009540	5000	3538 억	17767514	N	N	33	N	N
123	20231109	150234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	98400	-200	5	-0.20	12213806600	124323	68.39	98600	99500	97400	128100	69100	98600	98242.53	25.10	0	-4512	105333	101966	100233	96866	95133	101100	96000	3539	29500	5000	76900	100	1	70773116	69641	-32.10	0.72	12	0.18	-3065.00	137417.00	130000	20230717	-24.31	68100	20230103	44.49	130000	-24.31	20230717	68100	44.49	20230103	130000	-24.31	20230717	68100	44.49	20230103	0.38	N	009540	5000	3538 억	17767514	N	N	3	N	N
124	20231109	140232	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	98200	-400	5	-0.41	10188871900	103739	57.07	98600	99500	97400	128100	69100	98600	98216.41	25.10	0	-1443	105333	101966	100233	96866	95133	101100	96000	3539	29500	5000	76900	100	1	70773116	69499	-32.04	0.71	12	0.15	-3065.00	137417.00	130000	20230717	-24.46	68100	20230103	44.20	130000	-24.46	20230717	68100	44.20	20230103	130000	-24.46	20230717	68100	44.20	20230103	0.38	N	009540	5000	3538 억	17767514	N	N	3	N	N
125	20231109	130233	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	98200	-400	5	-0.41	8338548000	84894	46.70	98600	99500	97400	128100	69100	98600	98223.05	25.10	0	3405	105333	101966	100233	96866	95133	101100	96000	3539	29500	5000	76900	100	1	70773116	69499	-32.04	0.71	12	0.12	-3065.00	137417.00	130000	20230717	-24.46	68100	20230103	44.20	130000	-24.46	20230717	68100	44.20	20230103	130000	-24.46	20230717	68100	44.20	20230103	0.38	N	009540	5000	3538 억	17767514	N	N	3	N	N
126	20231109	120233	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	98200	-400	5	-0.41	6668570500	67880	37.34	98600	99500	97400	128100	69100	98600	98240.58	25.10	0	3150	105333	101966	100233	96866	95133	101100	96000	3539	29500	5000	76900	100	1	70773116	69499	-32.04	0.71	12	0.10	-3065.00	137417.00	130000	20230717	-24.46	68100	20230103	44.20	130000	-24.46	20230717	68100	44.20	20230103	130000	-24.46	20230717	68100	44.20	20230103	0.38	N	009540	5000	3538 억	17767514	N	N	3	N	N
127	20231109	110233	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	97900	-700	5	-0.71	5006241800	50939	28.02	98600	99500	97400	128100	69100	98600	98279.15	25.10	0	1277	105333	101966	100233	96866	95133	101100	96000	3539	29500	5000	76900	100	1	70773116	69287	-31.94	0.71	12	0.07	-3065.00	137417.00	130000	20230717	-24.69	68100	20230103	43.76	130000	-24.69	20230717	68100	43.76	20230103	130000	-24.69	20230717	68100	43.76	20230103	0.38	N	009540	5000	3538 억	17767514	N	N	3	N	N
128	20231109	100231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	97800	-800	5	-0.81	3160327300	32099	17.66	98600	99500	97500	128100	69100	98600	98455.63	25.10	0	-1302	105333	101966	100233	96866	95133	101100	96000	3539	29500	5000	76900	100	1	70773116	69216	-31.91	0.71	12	0.05	-3065.00	137417.00	130000	20230717	-24.77	68100	20230103	43.61	130000	-24.77	20230717	68100	43.61	20230103	130000	-24.77	20230717	68100	43.61	20230103	0.38	N	009540	5000	3538 억	17767514	N	N	3	N	N
129	20231109	090231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	99000	400	2	0.41	223927100	2268	1.25	98600	99100	98600	128100	69100	98600	98733.29	25.10	0	420	105333	101966	100233	96866	95133	101100	96000	3539	29500	5000	76900	100	1	70773116	70065	-32.30	0.72	12	0.00	-3065.00	137417.00	130000	20230717	-23.85	68100	20230103	45.37	130000	-23.85	20230717	68100	45.37	20230103	130000	-23.85	20230717	68100	45.37	20230103	0.38	N	009540	5000	3538 억	17767514	N	N	3	N	N
130	20231108	160231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	98600	-3000	5	-2.95	18071954000	181226	52.65	103000	103600	98500	132000	71200	101600	99721.54	25.18	0	-21839	104933	103266	100633	98966	96333	104100	99800	3539	30400	5000	79240	100	1	70773116	69782	-32.17	0.72	12	0.26	-3065.00	137417.00	130000	20230717	-24.15	68100	20230103	44.79	130000	-24.15	20230717	68100	44.79	20230103	130000	-24.15	20230717	68100	44.79	20230103	0.37	N	009540	5000	3538 억	17821075	N	N	3	N	N
131	20231108	150233	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	98600	-3000	5	-2.95	16260956600	162874	47.31	103000	103600	98500	132000	71200	101600	99837.65	25.18	0	-19753	104933	103266	100633	98966	96333	104100	99800	3539	30400	5000	79240	100	1	70773116	69782	-32.17	0.72	12	0.23	-3065.00	137417.00	130000	20230717	-24.15	68100	20230103	44.79	130000	-24.15	20230717	68100	44.79	20230103	130000	-24.15	20230717	68100	44.79	20230103	0.37	N	009540	5000	3538 억	17821075	N	N	177	N	N
132	20231108	140230	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	99300	-2300	5	-2.26	12809759600	127958	37.17	103000	103600	99100	132000	71200	101600	100109.10	25.18	0	-12815	104933	103266	100633	98966	96333	104100	99800	3539	30400	5000	79240	100	1	70773116	70278	-32.40	0.72	12	0.18	-3065.00	137417.00	130000	20230717	-23.62	68100	20230103	45.81	130000	-23.62	20230717	68100	45.81	20230103	130000	-23.62	20230717	68100	45.81	20230103	0.37	N	009540	5000	3538 억	17821075	N	N	177	N	N
133	20231108	130232	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	99600	-2000	5	-1.97	10932933600	109091	31.69	103000	103600	99100	132000	71200	101600	100218.47	25.18	0	-11191	104933	103266	100633	98966	96333	104100	99800	3539	30400	5000	79240	100	1	70773116	70490	-32.50	0.72	12	0.15	-3065.00	137417.00	130000	20230717	-23.38	68100	20230103	46.26	130000	-23.38	20230717	68100	46.26	20230103	130000	-23.38	20230717	68100	46.26	20230103	0.37	N	009540	5000	3538 억	17821075	N	N	177	N	N
134	20231108	120233	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	100000	-1600	5	-1.57	9569193300	95420	27.72	103000	103600	99100	132000	71200	101600	100284.99	25.18	0	-9623	104933	103266	100633	98966	96333	104100	99800	3539	30400	5000	79240	100	1	70773116	70773	-32.63	0.73	12	0.13	-3065.00	137417.00	130000	20230717	-23.08	68100	20230103	46.84	130000	-23.08	20230717	68100	46.84	20230103	130000	-23.08	20230717	68100	46.84	20230103	0.37	N	009540	5000	3538 억	17821075	N	N	177	N	N
135	20231108	110231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	99400	-2200	5	-2.17	7381731700	73473	21.34	103000	103600	99300	132000	71200	101600	100468.63	25.18	0	-8996	104933	103266	100633	98966	96333	104100	99800	3539	30400	5000	79240	100	1	70773116	70348	-32.43	0.72	12	0.10	-3065.00	137417.00	130000	20230717	-23.54	68100	20230103	45.96	130000	-23.54	20230717	68100	45.96	20230103	130000	-23.54	20230717	68100	45.96	20230103	0.37	N	009540	5000	3538 억	17821075	N	N	177	N	N
136	20231108	100231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	99600	-2000	5	-1.97	5326365700	52849	15.35	103000	103600	99300	132000	71200	101600	100784.61	25.18	0	-10593	104933	103266	100633	98966	96333	104100	99800	3539	30400	5000	79240	100	1	70773116	70490	-32.50	0.72	12	0.07	-3065.00	137417.00	130000	20230717	-23.38	68100	20230103	46.26	130000	-23.38	20230717	68100	46.26	20230103	130000	-23.38	20230717	68100	46.26	20230103	0.37	N	009540	5000	3538 억	17821075	N	N	177	N	N
137	20231108	090230	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101300	-300	5	-0.30	850571700	8299	2.41	103000	103600	101100	132000	71200	101600	102490.87	25.18	0	-2262	104933	103266	100633	98966	96333	104100	99800	3539	30400	5000	79240	100	1	70773116	71693	-33.05	0.74	12	0.01	-3065.00	137417.00	130000	20230717	-22.08	68100	20230103	48.75	130000	-22.08	20230717	68100	48.75	20230103	130000	-22.08	20230717	68100	48.75	20230103	0.37	N	009540	5000	3538 억	17821075	N	N	177	N	N
138	20231107	160231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101600	-1000	5	-0.97	21776432300	215679	24.38	101000	102300	98000	133300	71900	102600	100966.60	25.18	0	14415	106866	104732	100466	98332	94066	105800	99400	3539	30700	5000	80020	100	1	70773116	71905	-33.15	0.74	12	0.30	-3065.00	137417.00	130000	20230717	-21.85	68100	20230103	49.19	130000	-21.85	20230717	68100	49.19	20230103	130000	-21.85	20230717	68100	49.19	20230103	0.38	N	009540	5000	3538 억	17819320	N	N	176	N	N
139	20231107	150231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101700	-900	5	-0.88	18126576100	179748	20.32	101000	102300	98000	133300	71900	102600	100844.36	25.18	0	13635	106866	104732	100466	98332	94066	105800	99400	3539	30700	5000	80020	100	1	70773116	71976	-33.18	0.74	12	0.25	-3065.00	137417.00	130000	20230717	-21.77	68100	20230103	49.34	130000	-21.77	20230717	68100	49.34	20230103	130000	-21.77	20230717	68100	49.34	20230103	0.38	N	009540	5000	3538 억	17819320	N	N	153	N	N
140	20231107	140232	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101000	-1600	5	-1.56	15618418800	154965	17.52	101000	102300	98000	133300	71900	102600	100786.73	25.18	0	17058	106866	104732	100466	98332	94066	105800	99400	3539	30700	5000	80020	100	1	70773116	71481	-32.95	0.73	12	0.22	-3065.00	137417.00	130000	20230717	-22.31	68100	20230103	48.31	130000	-22.31	20230717	68100	48.31	20230103	130000	-22.31	20230717	68100	48.31	20230103	0.38	N	009540	5000	3538 억	17819320	N	N	153	N	N
141	20231107	130231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101000	-1600	5	-1.56	14036818500	139286	15.75	101000	102300	98000	133300	71900	102600	100776.93	25.18	0	17584	106866	104732	100466	98332	94066	105800	99400	3539	30700	5000	80020	100	1	70773116	71481	-32.95	0.73	12	0.20	-3065.00	137417.00	130000	20230717	-22.31	68100	20230103	48.31	130000	-22.31	20230717	68100	48.31	20230103	130000	-22.31	20230717	68100	48.31	20230103	0.38	N	009540	5000	3538 억	17819320	N	N	153	N	N
142	20231107	120231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	100500	-2100	5	-2.05	11432981800	113436	12.82	101000	102300	98000	133300	71900	102600	100787.92	25.18	0	15966	106866	104732	100466	98332	94066	105800	99400	3539	30700	5000	80020	100	1	70773116	71127	-32.79	0.73	12	0.16	-3065.00	137417.00	130000	20230717	-22.69	68100	20230103	47.58	130000	-22.69	20230717	68100	47.58	20230103	130000	-22.69	20230717	68100	47.58	20230103	0.38	N	009540	5000	3538 억	17819320	N	N	153	N	N
143	20231107	110231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101300	-1300	5	-1.27	9832437300	97578	11.03	101000	102300	98000	133300	71900	102600	100764.86	25.18	0	15437	106866	104732	100466	98332	94066	105800	99400	3539	30700	5000	80020	100	1	70773116	71693	-33.05	0.74	12	0.14	-3065.00	137417.00	130000	20230717	-22.08	68100	20230103	48.75	130000	-22.08	20230717	68100	48.75	20230103	130000	-22.08	20230717	68100	48.75	20230103	0.38	N	009540	5000	3538 억	17819320	N	N	153	N	N
144	20231107	100233	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101900	-700	5	-0.68	7539734300	75031	8.48	101000	102300	98000	133300	71900	102600	100488.20	25.18	0	14359	106866	104732	100466	98332	94066	105800	99400	3539	30700	5000	80020	100	1	70773116	72118	-33.25	0.74	12	0.11	-3065.00	137417.00	130000	20230717	-21.62	68100	20230103	49.63	130000	-21.62	20230717	68100	49.63	20230103	130000	-21.62	20230717	68100	49.63	20230103	0.38	N	009540	5000	3538 억	17819320	N	N	153	N	N
145	20231107	090228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	99100	-3500	5	-3.41	1398393300	13981	1.58	101000	101000	98000	133300	71900	102600	100020.61	25.18	0	-1519	106866	104732	100466	98332	94066	105800	99400	3539	30700	5000	80020	100	1	70773116	70136	-32.33	0.72	12	0.02	-3065.00	137417.00	130000	20230717	-23.77	68100	20230103	45.52	130000	-23.77	20230717	68100	45.52	20230103	130000	-23.77	20230717	68100	45.52	20230103	0.38	N	009540	5000	3538 억	17819320	N	N	153	N	N
146	20231106	160226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	102600	6300	2	6.54	35334608900	358679	212.42	98100	102600	96200	125100	67500	96300	98501.42	25.21	0	23793	98566	97432	95466	94332	92366	98000	94900	3539	28800	5000	75110	100	1	70773116	72613	-33.47	0.75	12	0.51	-3065.00	137417.00	130000	20230717	-21.08	68100	20230103	50.66	130000	-21.08	20230717	68100	50.66	20230103	130000	-21.08	20230717	68100	50.66	20230103	0.36	Y	009540	5000	3538 억	17840752	N	N	92	N	N
147	20231106	150228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	99800	3500	2	3.63	31272839600	318688	188.73	98100	99900	96200	125100	67500	96300	98129.96	25.21	0	15180	98566	97432	95466	94332	92366	98000	94900	3539	28800	5000	75110	100	1	70773116	70632	-32.56	0.73	12	0.45	-3065.00	137417.00	130000	20230717	-23.23	68100	20230103	46.55	130000	-23.23	20230717	68100	46.55	20230103	130000	-23.23	20230717	68100	46.55	20230103	0.36	Y	009540	5000	3538 억	17840752	N	N	6342	N	N
148	20231106	140226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	99200	2900	2	3.01	27542179200	281149	166.50	98100	99800	96200	125100	67500	96300	97962.93	25.21	0	18949	98566	97432	95466	94332	92366	98000	94900	3539	28800	5000	75110	100	1	70773116	70207	-32.37	0.72	12	0.40	-3065.00	137417.00	130000	20230717	-23.69	68100	20230103	45.67	130000	-23.69	20230717	68100	45.67	20230103	130000	-23.69	20230717	68100	45.67	20230103	0.36	Y	009540	5000	3538 억	17840752	N	N	6342	N	N
149	20231106	130228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	99600	3300	2	3.43	23211061900	237573	140.69	98100	99800	96200	125100	67500	96300	97700.76	25.21	0	14615	98566	97432	95466	94332	92366	98000	94900	3539	28800	5000	75110	100	1	70773116	70490	-32.50	0.72	12	0.34	-3065.00	137417.00	130000	20230717	-23.38	68100	20230103	46.26	130000	-23.38	20230717	68100	46.26	20230103	130000	-23.38	20230717	68100	46.26	20230103	0.36	Y	009540	5000	3538 억	17840752	N	N	6342	N	N
150	20231106	120228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	98200	1900	2	1.97	19136020500	196407	116.32	98100	98600	96200	125100	67500	96300	97430.44	25.21	0	11032	98566	97432	95466	94332	92366	98000	94900	3539	28800	5000	75110	100	1	70773116	69499	-32.04	0.71	12	0.28	-3065.00	137417.00	130000	20230717	-24.46	68100	20230103	44.20	130000	-24.46	20230717	68100	44.20	20230103	130000	-24.46	20230717	68100	44.20	20230103	0.36	Y	009540	5000	3538 억	17840752	N	N	6342	N	N
151	20231106	110229	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	98000	1700	2	1.77	13920032900	143029	84.70	98100	98600	96200	125100	67500	96300	97323.15	25.21	0	4380	98566	97432	95466	94332	92366	98000	94900	3539	28800	5000	75110	100	1	70773116	69358	-31.97	0.71	12	0.20	-3065.00	137417.00	130000	20230717	-24.62	68100	20230103	43.91	130000	-24.62	20230717	68100	43.91	20230103	130000	-24.62	20230717	68100	43.91	20230103	0.36	Y	009540	5000	3538 억	17840752	N	N	6342	N	N
152	20231106	100218	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	96600	300	2	0.31	9234321000	95001	56.26	98100	98300	96200	125100	67500	96300	97202.36	25.21	0	-4512	98566	97432	95466	94332	92366	98000	94900	3539	28800	5000	75110	100	1	70773116	68367	-31.52	0.70	12	0.13	-3065.00	137417.00	130000	20230717	-25.69	68100	20230103	41.85	130000	-25.69	20230717	68100	41.85	20230103	130000	-25.69	20230717	68100	41.85	20230103	0.36	Y	009540	5000	3538 억	17840752	N	N	6342	N	N
153	20231106	090229	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	97500	1200	2	1.25	1250612000	12816	7.59	98100	98300	96700	125100	67500	96300	97582.08	25.21	0	-1029	98566	97432	95466	94332	92366	98000	94900	3539	28800	5000	75110	100	1	70773116	69004	-31.81	0.71	12	0.02	-3065.00	137417.00	130000	20230717	-25.00	68100	20230103	43.17	130000	-25.00	20230717	68100	43.17	20230103	130000	-25.00	20230717	68100	43.17	20230103	0.36	Y	009540	5000	3538 억	17840752	N	N	6342	N	N
154	20231103	160224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	96300	3000	2	3.22	16017948200	168477	85.73	93800	96600	93500	121200	65400	93300	95074.01	25.24	0	2514	95766	94532	93166	91932	90566	95150	92550	3539	27900	5000	72770	100	1	70773116	68155	-31.42	0.70	12	0.24	-3065.00	137417.00	130000	20230717	-25.92	68100	20230103	41.41	130000	-25.92	20230717	68100	41.41	20230103	130000	-25.92	20230717	68100	41.41	20230103	0.36	Y	009540	5000	3538 억	17860863	N	N	6342	N	N
155	20231103	150226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	96500	3200	2	3.43	14773352800	155558	79.15	93800	96600	93500	121200	65400	93300	94970.06	25.24	0	3660	95766	94532	93166	91932	90566	95150	92550	3539	27900	5000	72770	100	1	70773116	68296	-31.48	0.70	12	0.22	-3065.00	137417.00	130000	20230717	-25.77	68100	20230103	41.70	130000	-25.77	20230717	68100	41.70	20230103	130000	-25.77	20230717	68100	41.70	20230103	0.36	Y	009540	5000	3538 억	17860863	N	N	27437	N	N
156	20231103	140226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	96100	2800	2	3.00	12337758100	130242	66.27	93800	96300	93500	121200	65400	93300	94729.49	25.24	0	7726	95766	94532	93166	91932	90566	95150	92550	3539	27900	5000	72770	100	1	70773116	68013	-31.35	0.70	12	0.18	-3065.00	137417.00	130000	20230717	-26.08	68100	20230103	41.12	130000	-26.08	20230717	68100	41.12	20230103	130000	-26.08	20230717	68100	41.12	20230103	0.36	Y	009540	5000	3538 억	17860863	N	N	27437	N	N
157	20231103	130225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	95000	1700	2	1.82	9902680400	104827	53.34	93800	95700	93500	121200	65400	93300	94466.89	25.24	0	7076	95766	94532	93166	91932	90566	95150	92550	3539	27900	5000	72770	100	1	70773116	67234	-31.00	0.69	12	0.15	-3065.00	137417.00	130000	20230717	-26.92	68100	20230103	39.50	130000	-26.92	20230717	68100	39.50	20230103	130000	-26.92	20230717	68100	39.50	20230103	0.36	Y	009540	5000	3538 억	17860863	N	N	27437	N	N
158	20231103	120225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	94900	1600	2	1.71	7674254900	81441	41.44	93800	95300	93500	121200	65400	93300	94230.85	25.24	0	2881	95766	94532	93166	91932	90566	95150	92550	3539	27900	5000	72770	100	1	70773116	67164	-30.96	0.69	12	0.12	-3065.00	137417.00	130000	20230717	-27.00	68100	20230103	39.35	130000	-27.00	20230717	68100	39.35	20230103	130000	-27.00	20230717	68100	39.35	20230103	0.36	Y	009540	5000	3538 억	17860863	N	N	27437	N	N
159	20231103	110227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	94500	1200	2	1.29	6035762600	64130	32.63	93800	95300	93500	121200	65400	93300	94117.61	25.24	0	-638	95766	94532	93166	91932	90566	95150	92550	3539	27900	5000	72770	100	1	70773116	66881	-30.83	0.69	12	0.09	-3065.00	137417.00	130000	20230717	-27.31	68100	20230103	38.77	130000	-27.31	20230717	68100	38.77	20230103	130000	-27.31	20230717	68100	38.77	20230103	0.36	Y	009540	5000	3538 억	17860863	N	N	27437	N	N
160	20231103	100224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	93900	600	2	0.64	4524199800	48102	24.48	93800	95300	93500	121200	65400	93300	94054.30	25.24	0	-1305	95766	94532	93166	91932	90566	95150	92550	3539	27900	5000	72770	100	1	70773116	66456	-30.64	0.68	12	0.07	-3065.00	137417.00	130000	20230717	-27.77	68100	20230103	37.89	130000	-27.77	20230717	68100	37.89	20230103	130000	-27.77	20230717	68100	37.89	20230103	0.36	Y	009540	5000	3538 억	17860863	N	N	27437	N	N
161	20231103	090224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	93800	500	2	0.54	594418700	6339	3.23	93800	94200	93500	121200	65400	93300	93771.68	25.24	0	1456	95766	94532	93166	91932	90566	95150	92550	3539	27900	5000	72770	100	1	70773116	66385	-30.60	0.68	12	0.01	-3065.00	137417.00	130000	20230717	-27.85	68100	20230103	37.74	130000	-27.85	20230717	68100	37.74	20230103	130000	-27.85	20230717	68100	37.74	20230103	0.36	Y	009540	5000	3538 억	17860863	N	N	27437	N	N
162	20231102	160224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	93300	1300	2	1.41	18328186700	196199	145.59	93000	94400	91800	119600	64400	92000	93416.37	25.31	0	-54561	93200	92600	91400	90800	89600	92900	91100	3539	27600	5000	71760	100	1	70773116	66031	-30.44	0.68	12	0.28	-3065.00	137417.00	130000	20230717	-28.23	68100	20230103	37.00	130000	-28.23	20230717	68100	37.00	20230103	130000	-28.23	20230717	68100	37.00	20230103	0.38	Y	009540	5000	3538 억	17916133	N	N	27437	N	N
163	20231102	150226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	93100	1100	2	1.20	16256663700	173987	129.11	93000	94400	91800	119600	64400	92000	93436.08	25.31	0	-54883	93200	92600	91400	90800	89600	92900	91100	3539	27600	5000	71760	100	1	70773116	65890	-30.38	0.68	12	0.25	-3065.00	137417.00	130000	20230717	-28.38	68100	20230103	36.71	130000	-28.38	20230717	68100	36.71	20230103	130000	-28.38	20230717	68100	36.71	20230103	0.38	Y	009540	5000	3538 억	17916133	N	N	18296	N	N
164	20231102	140224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	93300	1300	2	1.41	14464995700	154748	114.83	93000	94400	91800	119600	64400	92000	93474.52	25.31	0	-49348	93200	92600	91400	90800	89600	92900	91100	3539	27600	5000	71760	100	1	70773116	66031	-30.44	0.68	12	0.22	-3065.00	137417.00	130000	20230717	-28.23	68100	20230103	37.00	130000	-28.23	20230717	68100	37.00	20230103	130000	-28.23	20230717	68100	37.00	20230103	0.38	Y	009540	5000	3538 억	17916133	N	N	18296	N	N
165	20231102	130224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	93500	1500	2	1.63	12459943800	133295	98.91	93000	94400	91800	119600	64400	92000	93476.45	25.31	0	-40400	93200	92600	91400	90800	89600	92900	91100	3539	27600	5000	71760	100	1	70773116	66173	-30.51	0.68	12	0.19	-3065.00	137417.00	130000	20230717	-28.08	68100	20230103	37.30	130000	-28.08	20230717	68100	37.30	20230103	130000	-28.08	20230717	68100	37.30	20230103	0.38	Y	009540	5000	3538 억	17916133	N	N	18296	N	N
166	20231102	120223	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	93400	1400	2	1.52	11074369700	118461	87.91	93000	94400	91800	119600	64400	92000	93485.36	25.31	0	-33490	93200	92600	91400	90800	89600	92900	91100	3539	27600	5000	71760	100	1	70773116	66102	-30.47	0.68	12	0.17	-3065.00	137417.00	130000	20230717	-28.15	68100	20230103	37.15	130000	-28.15	20230717	68100	37.15	20230103	130000	-28.15	20230717	68100	37.15	20230103	0.38	Y	009540	5000	3538 억	17916133	N	N	18296	N	N
167	20231102	110221	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	94100	2100	2	2.28	8171363300	87448	64.89	93000	94400	91800	119600	64400	92000	93442.54	25.31	0	-25143	93200	92600	91400	90800	89600	92900	91100	3539	27600	5000	71760	100	1	70773116	66598	-30.70	0.68	12	0.12	-3065.00	137417.00	130000	20230717	-27.62	68100	20230103	38.18	130000	-27.62	20230717	68100	38.18	20230103	130000	-27.62	20230717	68100	38.18	20230103	0.38	Y	009540	5000	3538 억	17916133	N	N	18296	N	N
168	20231102	100224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	93500	1500	2	1.63	5566043000	59658	44.27	93000	94400	91800	119600	64400	92000	93299.19	25.31	0	-21808	93200	92600	91400	90800	89600	92900	91100	3539	27600	5000	71760	100	1	70773116	66173	-30.51	0.68	12	0.08	-3065.00	137417.00	130000	20230717	-28.08	68100	20230103	37.30	130000	-28.08	20230717	68100	37.30	20230103	130000	-28.08	20230717	68100	37.30	20230103	0.38	Y	009540	5000	3538 억	17916133	N	N	18296	N	N
169	20231102	090225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	92600	600	2	0.65	780722200	8450	6.27	93000	93100	91800	119600	64400	92000	92393.16	25.31	0	-3552	93200	92600	91400	90800	89600	92900	91100	3539	27600	5000	71760	100	1	70773116	65536	-30.21	0.67	12	0.01	-3065.00	137417.00	130000	20230717	-28.77	68100	20230103	35.98	130000	-28.77	20230717	68100	35.98	20230103	130000	-28.77	20230717	68100	35.98	20230103	0.38	Y	009540	5000	3538 억	17916133	N	N	18296	N	N
170	20231101	160223	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	92000	1700	2	1.88	12275876900	134494	48.69	90300	92000	90200	117300	63300	90300	91271.58	25.31	0	-1055	96366	93332	91166	88132	85966	92250	87050	3539	27000	5000	70430	100	1	70773116	65111	-30.02	0.67	12	0.19	-3065.00	137417.00	130000	20230717	-29.23	68100	20230103	35.10	130000	-29.23	20230717	68100	35.10	20230103	130000	-29.23	20230717	68100	35.10	20230103	0.37	Y	009540	5000	3538 억	17911299	N	N	18296	N	N
171	20231101	150223	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	91700	1400	2	1.55	10534451600	115543	41.83	90300	91800	90200	117300	63300	90300	91173.47	25.31	0	2219	96366	93332	91166	88132	85966	92250	87050	3539	27000	5000	70430	100	1	70773116	64899	-29.92	0.67	12	0.16	-3065.00	137417.00	130000	20230717	-29.46	68100	20230103	34.65	130000	-29.46	20230717	68100	34.65	20230103	130000	-29.46	20230717	68100	34.65	20230103	0.37	Y	009540	5000	3538 억	17911299	N	N	39834	N	N
172	20231101	140221	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	91300	1000	2	1.11	8407751700	92242	33.40	90300	91800	90200	117300	63300	90300	91148.89	25.31	0	1019	96366	93332	91166	88132	85966	92250	87050	3539	27000	5000	70430	100	1	70773116	64616	-29.79	0.66	12	0.13	-3065.00	137417.00	130000	20230717	-29.77	68100	20230103	34.07	130000	-29.77	20230717	68100	34.07	20230103	130000	-29.77	20230717	68100	34.07	20230103	0.37	Y	009540	5000	3538 억	17911299	N	N	39834	N	N
173	20231101	130224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	91100	800	2	0.89	7358711300	80753	29.24	90300	91800	90200	117300	63300	90300	91126.22	25.31	0	1388	96366	93332	91166	88132	85966	92250	87050	3539	27000	5000	70430	100	1	70773116	64474	-29.72	0.66	12	0.11	-3065.00	137417.00	130000	20230717	-29.92	68100	20230103	33.77	130000	-29.92	20230717	68100	33.77	20230103	130000	-29.92	20230717	68100	33.77	20230103	0.37	Y	009540	5000	3538 억	17911299	N	N	39834	N	N
174	20231101	120226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	91200	900	2	1.00	6639982100	72880	26.39	90300	91800	90200	117300	63300	90300	91108.48	25.31	0	1568	96366	93332	91166	88132	85966	92250	87050	3539	27000	5000	70430	100	1	70773116	64545	-29.76	0.66	12	0.10	-3065.00	137417.00	130000	20230717	-29.85	68100	20230103	33.92	130000	-29.85	20230717	68100	33.92	20230103	130000	-29.85	20230717	68100	33.92	20230103	0.37	Y	009540	5000	3538 억	17911299	N	N	39834	N	N
175	20231101	110226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	91000	700	2	0.78	5568810500	61122	22.13	90300	91800	90200	117300	63300	90300	91109.82	25.31	0	-764	96366	93332	91166	88132	85966	92250	87050	3539	27000	5000	70430	100	1	70773116	64404	-29.69	0.66	12	0.09	-3065.00	137417.00	130000	20230717	-30.00	68100	20230103	33.63	130000	-30.00	20230717	68100	33.63	20230103	130000	-30.00	20230717	68100	33.63	20230103	0.37	Y	009540	5000	3538 억	17911299	N	N	39834	N	N
176	20231101	100225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	91100	800	2	0.89	3496143700	38357	13.89	90300	91800	90200	117300	63300	90300	91147.59	25.31	0	1022	96366	93332	91166	88132	85966	92250	87050	3539	27000	5000	70430	100	1	70773116	64474	-29.72	0.66	12	0.05	-3065.00	137417.00	130000	20230717	-29.92	68100	20230103	33.77	130000	-29.92	20230717	68100	33.77	20230103	130000	-29.92	20230717	68100	33.77	20230103	0.37	Y	009540	5000	3538 억	17911299	N	N	39834	N	N
177	20231101	090225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	91200	900	2	1.00	519527100	5719	2.07	90300	91500	90300	117300	63300	90300	90842.77	25.31	0	-29	96366	93332	91166	88132	85966	92250	87050	3539	27000	5000	70430	100	1	70773116	64545	-29.76	0.66	12	0.01	-3065.00	137417.00	130000	20230717	-29.85	68100	20230103	33.92	130000	-29.85	20230717	68100	33.92	20230103	130000	-29.85	20230717	68100	33.92	20230103	0.37	Y	009540	5000	3538 억	17911299	N	N	39834	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History