KissMeData/009540/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20241129	160252	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	204500	-7000	5	-3.31	44162552500	214577	148.05	212000	212500	203000	274500	148500	211500	205815.50	31.86	-7840	-8976	220500	216000	212000	207500	203500	215750	207250	3539	63000	5000	156510	500	1	70773116	144731	65.27	1.46	12	0.30	3133.00	140085.00	219000	20241127	-6.62	100200	20231122	104.09	219000	-6.62	20241127	104000	96.63	20240117	219000	-6.62	20241127	104000	96.63	20240117	0.35	N	009540	5000	3538 억	22551448	N	N	343	N	N
3	20241129	150254	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	204500	-7000	5	-3.31	36075239000	175050	120.77	212000	212500	203000	274500	148500	211500	206082.83	31.86	-7840	-2921	220500	216000	212000	207500	203500	215750	207250	3539	63000	5000	156510	500	1	70773116	144731	65.27	1.46	12	0.25	3133.00	140085.00	219000	20241127	-6.62	100200	20231122	104.09	219000	-6.62	20241127	104000	96.63	20240117	219000	-6.62	20241127	104000	96.63	20240117	0.35	N	009540	5000	3538 억	22551448	N	N	701	N	N
4	20241129	140253	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	207500	-4000	5	-1.89	30143182000	146131	100.82	212000	212500	203000	274500	148500	211500	206272.17	31.86	-7840	-2648	220500	216000	212000	207500	203500	215750	207250	3539	63000	5000	156510	500	1	70773116	146854	66.23	1.48	12	0.21	3133.00	140085.00	219000	20241127	-5.25	100200	20231122	107.09	219000	-5.25	20241127	104000	99.52	20240117	219000	-5.25	20241127	104000	99.52	20240117	0.35	N	009540	5000	3538 억	22551448	N	N	701	N	N
5	20241129	130253	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	204500	-7000	5	-3.31	24938035000	120994	83.48	212000	212500	203000	274500	148500	211500	206106.07	31.86	-7840	-1671	220500	216000	212000	207500	203500	215750	207250	3539	63000	5000	156510	500	1	70773116	144731	65.27	1.46	12	0.17	3133.00	140085.00	219000	20241127	-6.62	100200	20231122	104.09	219000	-6.62	20241127	104000	96.63	20240117	219000	-6.62	20241127	104000	96.63	20240117	0.35	N	009540	5000	3538 억	22551448	N	N	701	N	N
6	20241129	120256	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	205500	-6000	5	-2.84	22163978000	107482	74.16	212000	212500	203000	274500	148500	211500	206207.08	31.86	-7840	-677	220500	216000	212000	207500	203500	215750	207250	3539	63000	5000	156510	500	1	70773116	145439	65.59	1.47	12	0.15	3133.00	140085.00	219000	20241127	-6.16	100200	20231122	105.09	219000	-6.16	20241127	104000	97.60	20240117	219000	-6.16	20241127	104000	97.60	20240117	0.35	N	009540	5000	3538 억	22551448	N	N	701	N	N
7	20241129	110255	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	204000	-7500	5	-3.55	18784772000	91042	62.81	212000	212500	203000	274500	148500	211500	206326.23	31.86	-7840	-2749	220500	216000	212000	207500	203500	215750	207250	3539	63000	5000	156510	500	1	70773116	144377	65.11	1.46	12	0.13	3133.00	140085.00	219000	20241127	-6.85	100200	20231122	103.59	219000	-6.85	20241127	104000	96.15	20240117	219000	-6.85	20241127	104000	96.15	20240117	0.35	N	009540	5000	3538 억	22551448	N	N	701	N	N
8	20241129	100256	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	205500	-6000	5	-2.84	13395265000	64776	44.69	212000	212500	203000	274500	148500	211500	206787.75	31.86	-7840	-7430	220500	216000	212000	207500	203500	215750	207250	3539	63000	5000	156510	500	1	70773116	145439	65.59	1.47	12	0.09	3133.00	140085.00	219000	20241127	-6.16	100200	20231122	105.09	219000	-6.16	20241127	104000	97.60	20240117	219000	-6.16	20241127	104000	97.60	20240117	0.35	N	009540	5000	3538 억	22551448	N	N	701	N	N
9	20241129	090256	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	210500	-1000	5	-0.47	1407871000	6654	4.59	212000	212500	210500	274500	148500	211500	211583.68	31.86	-7840	-1591	220500	216000	212000	207500	203500	215750	207250	3539	63000	5000	156510	500	1	70773116	148977	67.19	1.50	12	0.01	3133.00	140085.00	219000	20241127	-3.88	100200	20231122	110.08	219000	-3.88	20241127	104000	102.40	20240117	219000	-3.88	20241127	104000	102.40	20240117	0.35	N	009540	5000	3538 억	22551448	N	N	701	N	N
10	20241128	160252	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	211500	-1000	5	-0.47	30424969500	144034	68.09	211500	216500	208000	276000	149000	212500	211233.21	31.86	0	17186	222166	217332	214166	209332	206166	215750	207750	3539	63500	5000	157250	500	1	70773116	149685	67.51	1.51	12	0.20	3133.00	140085.00	219000	20241127	-3.42	100200	20231122	111.08	219000	-3.42	20241127	104000	103.37	20240117	219000	-3.42	20241127	104000	103.37	20240117	0.34	N	009540	5000	3538 억	22550292	N	N	701	N	N
11	20241128	150258	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	210000	-2500	5	-1.18	27328092000	129351	61.14	211500	216500	208000	276000	149000	212500	211270.61	31.86	0	12949	222166	217332	214166	209332	206166	215750	207750	3539	63500	5000	157250	500	1	70773116	148624	67.03	1.50	12	0.18	3133.00	140085.00	219000	20241127	-4.11	100200	20231122	109.58	219000	-4.11	20241127	104000	101.92	20240117	219000	-4.11	20241127	104000	101.92	20240117	0.34	N	009540	5000	3538 억	22550292	N	N	547	N	N
12	20241128	140258	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	210500	-2000	5	-0.94	23407576000	110725	52.34	211500	216500	208000	276000	149000	212500	211402.59	31.86	0	6508	222166	217332	214166	209332	206166	215750	207750	3539	63500	5000	157250	500	1	70773116	148977	67.19	1.50	12	0.16	3133.00	140085.00	219000	20241127	-3.88	100200	20231122	110.08	219000	-3.88	20241127	104000	102.40	20240117	219000	-3.88	20241127	104000	102.40	20240117	0.34	N	009540	5000	3538 억	22550292	N	N	547	N	N
13	20241128	130255	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	211000	-1500	5	-0.71	20326392500	96078	45.42	211500	216500	208000	276000	149000	212500	211561.15	31.86	0	2570	222166	217332	214166	209332	206166	215750	207750	3539	63500	5000	157250	500	1	70773116	149331	67.35	1.51	12	0.14	3133.00	140085.00	219000	20241127	-3.65	100200	20231122	110.58	219000	-3.65	20241127	104000	102.88	20240117	219000	-3.65	20241127	104000	102.88	20240117	0.34	N	009540	5000	3538 억	22550292	N	N	547	N	N
14	20241128	120256	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	211000	-1500	5	-0.71	17822506000	84206	39.80	211500	216500	208000	276000	149000	212500	211653.41	31.86	0	1139	222166	217332	214166	209332	206166	215750	207750	3539	63500	5000	157250	500	1	70773116	149331	67.35	1.51	12	0.12	3133.00	140085.00	219000	20241127	-3.65	100200	20231122	110.58	219000	-3.65	20241127	104000	102.88	20240117	219000	-3.65	20241127	104000	102.88	20240117	0.34	N	009540	5000	3538 억	22550292	N	N	547	N	N
15	20241128	110300	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	209500	-3000	5	-1.41	14786916500	69760	32.98	211500	216500	208000	276000	149000	212500	211968.25	31.86	0	553	222166	217332	214166	209332	206166	215750	207750	3539	63500	5000	157250	500	1	70773116	148270	66.87	1.50	12	0.10	3133.00	140085.00	219000	20241127	-4.34	100200	20231122	109.08	219000	-4.34	20241127	104000	101.44	20240117	219000	-4.34	20241127	104000	101.44	20240117	0.34	N	009540	5000	3538 억	22550292	N	N	547	N	N
16	20241128	100256	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	213500	1000	2	0.47	8689059500	40778	19.28	211500	216500	208000	276000	149000	212500	213082.36	31.86	0	-4754	222166	217332	214166	209332	206166	215750	207750	3539	63500	5000	157250	500	1	70773116	151101	68.15	1.52	12	0.06	3133.00	140085.00	219000	20241127	-2.51	100200	20231122	113.07	219000	-2.51	20241127	104000	105.29	20240117	219000	-2.51	20241127	104000	105.29	20240117	0.34	N	009540	5000	3538 억	22550292	N	N	547	N	N
17	20241128	090255	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	210000	-2500	5	-1.18	1512763000	7211	3.41	211500	212000	208000	276000	149000	212500	209777.16	31.86	0	-2637	222166	217332	214166	209332	206166	215750	207750	3539	63500	5000	157250	500	1	70773116	148624	67.03	1.50	12	0.01	3133.00	140085.00	219000	20241127	-4.11	100200	20231122	109.58	219000	-4.11	20241127	104000	101.92	20240117	219000	-4.11	20241127	104000	101.92	20240117	0.34	N	009540	5000	3538 억	22550292	N	N	547	N	N
18	20241127	160250	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	212500	-3500	5	-1.62	45219605500	210829	82.09	215000	219000	211000	280500	151500	216000	214490.10	31.91	0	-26076	221333	218666	214833	212166	208333	216750	210250	3539	64500	5000	159840	500	1	70773116	150393	67.83	1.52	12	0.30	3133.00	140085.00	219000	20241127	-2.97	97900	20231120	117.06	219000	-2.97	20241127	104000	104.33	20240117	219000	-2.97	20241127	101400	109.57	20231127	0.31	N	009540	5000	3538 억	22580987	N	N	547	N	N
19	20241127	150253	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	212000	-4000	5	-1.85	41191318500	191846	74.70	215000	219000	211500	280500	151500	216000	214710.20	31.91	0	-26632	221333	218666	214833	212166	208333	216750	210250	3539	64500	5000	159840	500	1	70773116	150039	67.67	1.51	12	0.27	3133.00	140085.00	219000	20241127	-3.20	97900	20231120	116.55	219000	-3.20	20241127	104000	103.85	20240117	219000	-3.20	20241127	101400	109.07	20231127	0.31	N	009540	5000	3538 억	22580987	N	N	1218	N	N
20	20241127	140254	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	213500	-2500	5	-1.16	34739226000	161474	62.87	215000	219000	212500	280500	151500	216000	215138.10	31.91	0	-23871	221333	218666	214833	212166	208333	216750	210250	3539	64500	5000	159840	500	1	70773116	151101	68.15	1.52	12	0.23	3133.00	140085.00	219000	20241127	-2.51	97900	20231120	118.08	219000	-2.51	20241127	104000	105.29	20240117	219000	-2.51	20241127	101400	110.55	20231127	0.31	N	009540	5000	3538 억	22580987	N	N	1218	N	N
21	20241127	130251	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	214500	-1500	5	-0.69	30436386000	141401	55.06	215000	219000	212500	280500	151500	216000	215248.63	31.91	0	-22719	221333	218666	214833	212166	208333	216750	210250	3539	64500	5000	159840	500	1	70773116	151808	68.46	1.53	12	0.20	3133.00	140085.00	219000	20241127	-2.05	97900	20231120	119.10	219000	-2.05	20241127	104000	106.25	20240117	219000	-2.05	20241127	101400	111.54	20231127	0.31	N	009540	5000	3538 억	22580987	N	N	1218	N	N
22	20241127	120254	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	214000	-2000	5	-0.93	26270512500	121908	47.47	215000	219000	213000	280500	151500	216000	215494.49	31.91	0	-20391	221333	218666	214833	212166	208333	216750	210250	3539	64500	5000	159840	500	1	70773116	151454	68.31	1.53	12	0.17	3133.00	140085.00	219000	20241127	-2.28	97900	20231120	118.59	219000	-2.28	20241127	104000	105.77	20240117	219000	-2.28	20241127	101400	111.05	20231127	0.31	N	009540	5000	3538 억	22580987	N	N	1218	N	N
23	20241127	110254	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	214000	-2000	5	-0.93	20642964500	95609	37.23	215000	219000	213000	280500	151500	216000	215910.25	31.91	0	-18477	221333	218666	214833	212166	208333	216750	210250	3539	64500	5000	159840	500	1	70773116	151454	68.31	1.53	12	0.14	3133.00	140085.00	219000	20241127	-2.28	97900	20231120	118.59	219000	-2.28	20241127	104000	105.77	20240117	219000	-2.28	20241127	101400	111.05	20231127	0.31	N	009540	5000	3538 억	22580987	N	N	1218	N	N
24	20241127	100253	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	215000	-1000	5	-0.46	14716404000	68060	26.50	215000	219000	213000	280500	151500	216000	216226.98	31.91	0	-9780	221333	218666	214833	212166	208333	216750	210250	3539	64500	5000	159840	500	1	70773116	152162	68.62	1.53	12	0.10	3133.00	140085.00	219000	20241127	-1.83	97900	20231120	119.61	219000	-1.83	20241127	104000	106.73	20240117	219000	-1.83	20241127	101400	112.03	20231127	0.31	N	009540	5000	3538 억	22580987	N	N	1218	N	N
25	20241127	090254	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	214500	-1500	5	-0.69	1436586000	6679	2.60	215000	216000	214000	280500	151500	216000	215087.25	31.91	0	-1236	221333	218666	214833	212166	208333	216750	210250	3539	64500	5000	159840	500	1	70773116	151808	68.46	1.53	12	0.01	3133.00	140085.00	218500	20241125	-1.83	97900	20231120	119.10	218500	-1.83	20241125	104000	106.25	20240117	218500	-1.83	20241125	101400	111.54	20231127	0.31	N	009540	5000	3538 억	22580987	N	N	1218	N	N
26	20241126	160254	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	216000	-500	5	-0.23	54839299000	255744	46.73	216500	217500	211000	281000	152000	216500	214427.60	31.92	0	-47457	228500	222500	212500	206500	196500	225500	209500	3539	64500	5000	160210	500	1	70773116	152870	68.94	1.54	12	0.36	3133.00	140085.00	218500	20241125	-1.14	97200	20231117	122.22	218500	-1.14	20241125	104000	107.69	20240117	218500	-1.14	20241125	101400	113.02	20231127	0.32	N	009540	5000	3538 억	22594307	N	N	1218	N	N
27	20241126	150252	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	214500	-2000	5	-0.92	50465000500	235442	43.02	216500	217500	211000	281000	152000	216500	214339.65	31.92	0	-44129	228500	222500	212500	206500	196500	225500	209500	3539	64500	5000	160210	500	1	70773116	151808	68.46	1.53	12	0.33	3133.00	140085.00	218500	20241125	-1.83	97200	20231117	120.68	218500	-1.83	20241125	104000	106.25	20240117	218500	-1.83	20241125	101400	111.54	20231127	0.32	N	009540	5000	3538 억	22594307	N	N	1761	N	N
28	20241126	140251	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	215000	-1500	5	-0.69	44890405000	209510	38.28	216500	217500	211000	281000	152000	216500	214261.58	31.92	0	-40728	228500	222500	212500	206500	196500	225500	209500	3539	64500	5000	160210	500	1	70773116	152162	68.62	1.53	12	0.30	3133.00	140085.00	218500	20241125	-1.60	97200	20231117	121.19	218500	-1.60	20241125	104000	106.73	20240117	218500	-1.60	20241125	101400	112.03	20231127	0.32	N	009540	5000	3538 억	22594307	N	N	1761	N	N
29	20241126	130251	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	215000	-1500	5	-0.69	38836050000	181286	33.13	216500	217500	211000	281000	152000	216500	214222.72	31.92	0	-43319	228500	222500	212500	206500	196500	225500	209500	3539	64500	5000	160210	500	1	70773116	152162	68.62	1.53	12	0.26	3133.00	140085.00	218500	20241125	-1.60	97200	20231117	121.19	218500	-1.60	20241125	104000	106.73	20240117	218500	-1.60	20241125	101400	112.03	20231127	0.32	N	009540	5000	3538 억	22594307	N	N	1761	N	N
30	20241126	120253	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	214500	-2000	5	-0.92	35977859000	167957	30.69	216500	217500	211000	281000	152000	216500	214205.94	31.92	0	-39306	228500	222500	212500	206500	196500	225500	209500	3539	64500	5000	160210	500	1	70773116	151808	68.46	1.53	12	0.24	3133.00	140085.00	218500	20241125	-1.83	97200	20231117	120.68	218500	-1.83	20241125	104000	106.25	20240117	218500	-1.83	20241125	101400	111.54	20231127	0.32	N	009540	5000	3538 억	22594307	N	N	1761	N	N
31	20241126	110256	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	213000	-3500	5	-1.62	32354300500	151003	27.59	216500	217500	211000	281000	152000	216500	214259.58	31.92	0	-36379	228500	222500	212500	206500	196500	225500	209500	3539	64500	5000	160210	500	1	70773116	150747	67.99	1.52	12	0.21	3133.00	140085.00	218500	20241125	-2.52	97200	20231117	119.14	218500	-2.52	20241125	104000	104.81	20240117	218500	-2.52	20241125	101400	110.06	20231127	0.32	N	009540	5000	3538 억	22594307	N	N	1761	N	N
32	20241126	100255	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	213000	-3500	5	-1.62	21067267500	98562	18.01	216500	217000	211000	281000	152000	216500	213740.58	31.92	0	-27311	228500	222500	212500	206500	196500	225500	209500	3539	64500	5000	160210	500	1	70773116	150747	67.99	1.52	12	0.14	3133.00	140085.00	218500	20241125	-2.52	97200	20231117	119.14	218500	-2.52	20241125	104000	104.81	20240117	218500	-2.52	20241125	101400	110.06	20231127	0.32	N	009540	5000	3538 억	22594307	N	N	1761	N	N
33	20241126	090252	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	215500	-1000	5	-0.46	4046166500	18747	3.43	216500	217000	214000	281000	152000	216500	215822.64	31.92	0	-6158	228500	222500	212500	206500	196500	225500	209500	3539	64500	5000	160210	500	1	70773116	152516	68.78	1.54	12	0.03	3133.00	140085.00	218500	20241125	-1.37	97200	20231117	121.71	218500	-1.37	20241125	104000	107.21	20240117	218500	-1.37	20241125	101400	112.52	20231127	0.32	N	009540	5000	3538 억	22594307	N	N	1761	N	N
34	20241125	160248	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	216500	15000	2	7.44	115119899500	543648	285.72	204000	218500	202500	261500	141500	201500	211748.23	31.72	0	142304	206166	203832	200166	197832	194166	205000	199000	3539	60000	5000	149110	500	1	70773116	153224	69.10	1.55	12	0.77	3133.00	140085.00	218500	20241125	-0.92	96600	20231116	124.12	218500	-0.92	20241125	104000	108.17	20240117	218500	-0.92	20241125	101400	113.51	20231127	0.31	N	009540	5000	3538 억	22449790	N	N	1761	N	N
35	20241125	150251	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	214000	12500	2	6.20	81861736500	389928	204.93	204000	215000	202500	261500	141500	201500	209941.84	31.72	0	120528	206166	203832	200166	197832	194166	205000	199000	3539	60000	5000	149110	500	1	70773116	151454	68.31	1.53	12	0.55	3133.00	140085.00	215000	20241125	-0.47	96600	20231116	121.53	215000	-0.47	20241125	104000	105.77	20240117	215000	-0.47	20241125	101400	111.05	20231127	0.31	N	009540	5000	3538 억	22449790	N	N	2437	N	N
36	20241125	140251	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	211000	9500	2	4.71	57774410000	276801	145.47	204000	212000	202500	261500	141500	201500	208723.26	31.72	0	78817	206166	203832	200166	197832	194166	205000	199000	3539	60000	5000	149110	500	1	70773116	149331	67.35	1.51	12	0.39	3133.00	140085.00	213000	20240801	-0.94	96600	20231116	118.43	213000	-0.94	20240801	104000	102.88	20240117	213000	-0.94	20240801	101400	108.09	20231127	0.31	N	009540	5000	3538 억	22449790	N	N	2437	N	N
37	20241125	130250	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	210500	9000	2	4.47	49986532500	239806	126.03	204000	212000	202500	261500	141500	201500	208447.31	31.72	0	62712	206166	203832	200166	197832	194166	205000	199000	3539	60000	5000	149110	500	1	70773116	148977	67.19	1.50	12	0.34	3133.00	140085.00	213000	20240801	-1.17	96600	20231116	117.91	213000	-1.17	20240801	104000	102.40	20240117	213000	-1.17	20240801	101400	107.59	20231127	0.31	N	009540	5000	3538 억	22449790	N	N	2437	N	N
38	20241125	120251	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	210000	8500	2	4.22	39923445500	192099	100.96	204000	211500	202500	261500	141500	201500	207829.26	31.72	0	43666	206166	203832	200166	197832	194166	205000	199000	3539	60000	5000	149110	500	1	70773116	148624	67.03	1.50	12	0.27	3133.00	140085.00	213000	20240801	-1.41	96600	20231116	117.39	213000	-1.41	20240801	104000	101.92	20240117	213000	-1.41	20240801	101400	107.10	20231127	0.31	N	009540	5000	3538 억	22449790	N	N	2437	N	N
39	20241125	110251	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	208000	6500	2	3.23	30119920500	145220	76.32	204000	211500	202500	261500	141500	201500	207411.14	31.72	0	22851	206166	203832	200166	197832	194166	205000	199000	3539	60000	5000	149110	500	1	70773116	147208	66.39	1.48	12	0.21	3133.00	140085.00	213000	20240801	-2.35	96600	20231116	115.32	213000	-2.35	20240801	104000	100.00	20240117	213000	-2.35	20240801	101400	105.13	20231127	0.31	N	009540	5000	3538 억	22449790	N	N	2437	N	N
40	20241125	100247	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	207500	6000	2	2.98	25443985500	122745	64.51	204000	211500	202500	261500	141500	201500	207294.02	31.72	0	20043	206166	203832	200166	197832	194166	205000	199000	3539	60000	5000	149110	500	1	70773116	146854	66.23	1.48	12	0.17	3133.00	140085.00	213000	20240801	-2.58	96600	20231116	114.80	213000	-2.58	20240801	104000	99.52	20240117	213000	-2.58	20240801	101400	104.64	20231127	0.31	N	009540	5000	3538 억	22449790	N	N	2437	N	N
41	20241125	090247	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	204000	2500	2	1.24	2076688000	10200	5.36	204000	204500	202500	261500	141500	201500	203608.23	31.72	0	-658	206166	203832	200166	197832	194166	205000	199000	3539	60000	5000	149110	500	1	70773116	144377	65.11	1.46	12	0.01	3133.00	140085.00	213000	20240801	-4.23	96600	20231116	111.18	213000	-4.23	20240801	104000	96.15	20240117	213000	-4.23	20240801	101400	101.18	20231127	0.31	N	009540	5000	3538 억	22449790	N	N	2437	N	N
42	20241122	160240	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	201500	3200	2	1.61	37891465900	189642	84.61	199300	202500	196500	257500	138900	198300	199801.90	31.72	-5500	30249	209500	203900	200400	194800	191300	202150	193050	3539	59200	5000	146740	500	1	70773116	142608	64.32	1.44	12	0.27	3133.00	140085.00	213000	20240801	-5.40	96600	20231115	108.59	213000	-5.40	20240801	104000	93.75	20240117	213000	-5.40	20240801	100200	101.10	20231122	0.31	N	009540	5000	3538 억	22447540	N	N	2437	N	N
43	20241122	150238	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	200000	1700	2	0.86	32403885400	162359	72.44	199300	202500	196500	257500	138900	198300	199582.07	31.72	-5500	21738	209500	203900	200400	194800	191300	202150	193050	3539	59200	5000	146740	500	1	70773116	141546	63.84	1.43	12	0.23	3133.00	140085.00	213000	20240801	-6.10	96600	20231115	107.04	213000	-6.10	20240801	104000	92.31	20240117	213000	-6.10	20240801	100200	99.60	20231122	0.31	N	009540	5000	3538 억	22447540	N	N	1160	N	N
44	20241122	140242	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	199200	900	2	0.45	28331134300	141974	63.34	199300	202500	196500	257500	138900	198300	199551.98	31.72	-5500	11765	209500	203900	200400	194800	191300	202150	193050	3539	59200	5000	146740	100	1	70773116	140980	63.58	1.42	12	0.20	3133.00	140085.00	213000	20240801	-6.48	96600	20231115	106.21	213000	-6.48	20240801	104000	91.54	20240117	213000	-6.48	20240801	100200	98.80	20231122	0.31	N	009540	5000	3538 억	22447540	N	N	1160	N	N
45	20241122	130240	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	199200	900	2	0.45	23673907000	118571	52.90	199300	202500	196500	257500	138900	198300	199660.72	31.72	-5500	7958	209500	203900	200400	194800	191300	202150	193050	3539	59200	5000	146740	100	1	70773116	140980	63.58	1.42	12	0.17	3133.00	140085.00	213000	20240801	-6.48	96600	20231115	106.21	213000	-6.48	20240801	104000	91.54	20240117	213000	-6.48	20240801	100200	98.80	20231122	0.31	N	009540	5000	3538 억	22447540	N	N	1160	N	N
46	20241122	120240	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	200000	1700	2	0.86	19714182400	98775	44.07	199300	202500	196500	257500	138900	198300	199587.37	31.72	-5500	3398	209500	203900	200400	194800	191300	202150	193050	3539	59200	5000	146740	500	1	70773116	141546	63.84	1.43	12	0.14	3133.00	140085.00	213000	20240801	-6.10	96600	20231115	107.04	213000	-6.10	20240801	104000	92.31	20240117	213000	-6.10	20240801	100200	99.60	20231122	0.31	N	009540	5000	3538 억	22447540	N	N	1160	N	N
47	20241122	110239	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	200000	1700	2	0.86	13269074400	66784	29.80	199300	201500	196500	257500	138900	198300	198686.70	31.72	-5500	-3237	209500	203900	200400	194800	191300	202150	193050	3539	59200	5000	146740	500	1	70773116	141546	63.84	1.43	12	0.09	3133.00	140085.00	213000	20240801	-6.10	96600	20231115	107.04	213000	-6.10	20240801	104000	92.31	20240117	213000	-6.10	20240801	100200	99.60	20231122	0.31	N	009540	5000	3538 억	22447540	N	N	1160	N	N
48	20241122	100243	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	199600	1300	2	0.66	9435410400	47648	21.26	199300	199800	196500	257500	138900	198300	198022.95	31.72	-5500	-7399	209500	203900	200400	194800	191300	202150	193050	3539	59200	5000	146740	100	1	70773116	141263	63.71	1.42	12	0.07	3133.00	140085.00	213000	20240801	-6.29	96600	20231115	106.63	213000	-6.29	20240801	104000	91.92	20240117	213000	-6.29	20240801	100200	99.20	20231122	0.31	N	009540	5000	3538 억	22447540	N	N	1160	N	N
49	20241122	090240	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	198400	100	2	0.05	741865800	3739	1.67	199300	199300	197600	257500	138900	198300	198414.33	31.72	-5500	-130	209500	203900	200400	194800	191300	202150	193050	3539	59200	5000	146740	100	1	70773116	140414	63.33	1.42	12	0.01	3133.00	140085.00	213000	20240801	-6.85	96600	20231115	105.38	213000	-6.85	20240801	104000	90.77	20240117	213000	-6.85	20240801	100200	98.00	20231122	0.31	N	009540	5000	3538 억	22447540	N	N	1160	N	N
50	20241121	160239	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	198300	-5700	5	-2.79	44571495400	223226	80.40	205500	206000	196900	265000	143000	204000	199672.14	31.80	0	-50275	209400	206700	202300	199600	195200	208050	200950	3539	61000	5000	150960	100	1	70773116	140343	63.29	1.42	12	0.32	3133.00	140085.00	213000	20240801	-6.90	94000	20231114	110.96	213000	-6.90	20240801	104000	90.67	20240117	213000	-6.90	20240801	100200	97.90	20231122	0.33	N	009540	5000	3538 억	22503137	N	N	1160	N	N
51	20241121	150244	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	199600	-4400	5	-2.16	40657985000	203522	73.30	205500	206000	196900	265000	143000	204000	199771.88	31.80	0	-47536	209400	206700	202300	199600	195200	208050	200950	3539	61000	5000	150960	100	1	70773116	141263	63.71	1.42	12	0.29	3133.00	140085.00	213000	20240801	-6.29	94000	20231114	112.34	213000	-6.29	20240801	104000	91.92	20240117	213000	-6.29	20240801	100200	99.20	20231122	0.33	N	009540	5000	3538 억	22503137	N	N	715	N	N
52	20241121	140243	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	199700	-4300	5	-2.11	37844711300	189424	68.22	205500	206000	196900	265000	143000	204000	199788.30	31.80	0	-46382	209400	206700	202300	199600	195200	208050	200950	3539	61000	5000	150960	100	1	70773116	141334	63.74	1.43	12	0.27	3133.00	140085.00	213000	20240801	-6.24	94000	20231114	112.45	213000	-6.24	20240801	104000	92.02	20240117	213000	-6.24	20240801	100200	99.30	20231122	0.33	N	009540	5000	3538 억	22503137	N	N	715	N	N
53	20241121	130242	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	199100	-4900	5	-2.40	34794517900	174127	62.71	205500	206000	196900	265000	143000	204000	199822.57	31.80	0	-43940	209400	206700	202300	199600	195200	208050	200950	3539	61000	5000	150960	100	1	70773116	140909	63.55	1.42	12	0.25	3133.00	140085.00	213000	20240801	-6.53	94000	20231114	111.81	213000	-6.53	20240801	104000	91.44	20240117	213000	-6.53	20240801	100200	98.70	20231122	0.33	N	009540	5000	3538 억	22503137	N	N	715	N	N
54	20241121	120241	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	197300	-6700	5	-3.28	32391868400	162009	58.35	205500	206000	196900	265000	143000	204000	199938.62	31.80	0	-41092	209400	206700	202300	199600	195200	208050	200950	3539	61000	5000	150960	100	1	70773116	139635	62.97	1.41	12	0.23	3133.00	140085.00	213000	20240801	-7.37	94000	20231114	109.89	213000	-7.37	20240801	104000	89.71	20240117	213000	-7.37	20240801	100200	96.91	20231122	0.33	N	009540	5000	3538 억	22503137	N	N	715	N	N
55	20241121	110241	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	198800	-5200	5	-2.55	23429563300	116706	42.03	205500	206000	198000	265000	143000	204000	200757.06	31.80	0	-29771	209400	206700	202300	199600	195200	208050	200950	3539	61000	5000	150960	100	1	70773116	140697	63.45	1.42	12	0.16	3133.00	140085.00	213000	20240801	-6.67	94000	20231114	111.49	213000	-6.67	20240801	104000	91.15	20240117	213000	-6.67	20240801	100200	98.40	20231122	0.33	N	009540	5000	3538 억	22503137	N	N	715	N	N
56	20241121	100242	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	201000	-3000	5	-1.47	10866344000	53628	19.31	205500	206000	200500	265000	143000	204000	202624.37	31.80	0	-12818	209400	206700	202300	199600	195200	208050	200950	3539	61000	5000	150960	500	1	70773116	142254	64.16	1.43	12	0.08	3133.00	140085.00	213000	20240801	-5.63	94000	20231114	113.83	213000	-5.63	20240801	104000	93.27	20240117	213000	-5.63	20240801	100200	100.60	20231122	0.33	N	009540	5000	3538 억	22503137	N	N	715	N	N
57	20241121	090241	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	205000	1000	2	0.49	1452527000	7091	2.55	205500	205500	203000	265000	143000	204000	204841.28	31.80	0	-2588	209400	206700	202300	199600	195200	208050	200950	3539	61000	5000	150960	500	1	70773116	145085	65.43	1.46	12	0.01	3133.00	140085.00	213000	20240801	-3.76	94000	20231114	118.09	213000	-3.76	20240801	104000	97.12	20240117	213000	-3.76	20240801	100200	104.59	20231122	0.33	N	009540	5000	3538 억	22503137	N	N	715	N	N
58	20241120	160240	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	204000	4800	2	2.41	55840627300	276582	66.83	198900	205000	197900	258500	139500	199200	201891.66	31.75	0	-14671	210466	204832	198366	192732	186266	207650	195550	3539	59300	5000	147400	500	1	70773116	144377	65.11	1.46	12	0.39	3133.00	140085.00	213000	20240801	-4.23	94000	20231114	117.02	213000	-4.23	20240801	104000	96.15	20240117	213000	-4.23	20240801	97900	108.38	20231120	0.33	N	009540	5000	3538 억	22468898	N	N	715	N	N
59	20241120	150244	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	204000	4800	2	2.41	52207787800	258762	62.53	198900	205000	197900	258500	139500	199200	201760.03	31.75	0	-16443	210466	204832	198366	192732	186266	207650	195550	3539	59300	5000	147400	500	1	70773116	144377	65.11	1.46	12	0.37	3133.00	140085.00	213000	20240801	-4.23	94000	20231114	117.02	213000	-4.23	20240801	104000	96.15	20240117	213000	-4.23	20240801	97900	108.38	20231120	0.33	N	009540	5000	3538 억	22468898	N	N	1399	N	N
60	20241120	140245	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	205000	5800	2	2.91	45380092300	225303	54.44	198900	205000	197900	258500	139500	199200	201418.21	31.75	0	-20563	210466	204832	198366	192732	186266	207650	195550	3539	59300	5000	147400	500	1	70773116	145085	65.43	1.46	12	0.32	3133.00	140085.00	213000	20240801	-3.76	94000	20231114	118.09	213000	-3.76	20240801	104000	97.12	20240117	213000	-3.76	20240801	97900	109.40	20231120	0.33	N	009540	5000	3538 억	22468898	N	N	1399	N	N
61	20241120	130245	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	202000	2800	2	1.41	32037310800	159655	38.58	198900	204000	197900	258500	139500	199200	200666.03	31.75	0	-34101	210466	204832	198366	192732	186266	207650	195550	3539	59300	5000	147400	500	1	70773116	142962	64.47	1.44	12	0.23	3133.00	140085.00	213000	20240801	-5.16	94000	20231114	114.89	213000	-5.16	20240801	104000	94.23	20240117	213000	-5.16	20240801	97900	106.33	20231120	0.33	N	009540	5000	3538 억	22468898	N	N	1399	N	N
62	20241120	120246	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	200500	1300	2	0.65	28823708000	143634	34.71	198900	204000	197900	258500	139500	199200	200674.85	31.75	0	-34525	210466	204832	198366	192732	186266	207650	195550	3539	59300	5000	147400	500	1	70773116	141900	64.00	1.43	12	0.20	3133.00	140085.00	213000	20240801	-5.87	94000	20231114	113.30	213000	-5.87	20240801	104000	92.79	20240117	213000	-5.87	20240801	97900	104.80	20231120	0.33	N	009540	5000	3538 억	22468898	N	N	1399	N	N
63	20241120	110245	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	200500	1300	2	0.65	27081398500	134950	32.61	198900	204000	197900	258500	139500	199200	200677.45	31.75	0	-33897	210466	204832	198366	192732	186266	207650	195550	3539	59300	5000	147400	500	1	70773116	141900	64.00	1.43	12	0.19	3133.00	140085.00	213000	20240801	-5.87	94000	20231114	113.30	213000	-5.87	20240801	104000	92.79	20240117	213000	-5.87	20240801	97900	104.80	20231120	0.33	N	009540	5000	3538 억	22468898	N	N	1399	N	N
64	20241120	100243	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	201500	2300	2	1.15	14632578400	73218	17.69	198900	202500	197900	258500	139500	199200	199849.61	31.75	0	-23748	210466	204832	198366	192732	186266	207650	195550	3539	59300	5000	147400	500	1	70773116	142608	64.32	1.44	12	0.10	3133.00	140085.00	213000	20240801	-5.40	94000	20231114	114.36	213000	-5.40	20240801	104000	93.75	20240117	213000	-5.40	20240801	97900	105.82	20231120	0.33	N	009540	5000	3538 억	22468898	N	N	1399	N	N
65	20241120	090243	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	199900	700	2	0.35	1550297300	7792	1.88	198900	200000	198000	258500	139500	199200	198959.63	31.75	0	-3426	210466	204832	198366	192732	186266	207650	195550	3539	59300	5000	147400	100	1	70773116	141475	63.80	1.43	12	0.01	3133.00	140085.00	213000	20240801	-6.15	94000	20231114	112.66	213000	-6.15	20240801	104000	92.21	20240117	213000	-6.15	20240801	97900	104.19	20231120	0.33	N	009540	5000	3538 억	22468898	N	N	1399	N	N
66	20241119	160234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	199200	4800	2	2.47	82096586000	412989	162.03	194000	204000	191900	252500	136100	194400	198786.16	31.56	0	27727	201133	197766	192433	189066	183733	199450	190750	3539	58100	5000	143850	100	1	70773116	140980	63.58	1.42	12	0.58	3133.00	140085.00	213000	20240801	-6.48	94000	20231114	111.91	213000	-6.48	20240801	104000	91.54	20240117	213000	-6.48	20240801	97900	103.47	20231120	0.33	N	009540	5000	3538 억	22337078	N	N	1399	N	N
67	20241119	150236	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	200000	5600	2	2.88	76389160000	384357	150.80	194000	204000	191900	252500	136100	194400	198745.33	31.56	0	30810	201133	197766	192433	189066	183733	199450	190750	3539	58100	5000	143850	500	1	70773116	141546	63.84	1.43	12	0.54	3133.00	140085.00	213000	20240801	-6.10	94000	20231114	112.77	213000	-6.10	20240801	104000	92.31	20240117	213000	-6.10	20240801	97900	104.29	20231120	0.33	N	009540	5000	3538 억	22337078	N	N	3169	N	N
68	20241119	140236	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	201000	6600	2	3.40	67658348400	340806	133.71	194000	204000	191900	252500	136100	194400	198524.52	31.56	0	35712	201133	197766	192433	189066	183733	199450	190750	3539	58100	5000	143850	500	1	70773116	142254	64.16	1.43	12	0.48	3133.00	140085.00	213000	20240801	-5.63	94000	20231114	113.83	213000	-5.63	20240801	104000	93.27	20240117	213000	-5.63	20240801	97900	105.31	20231120	0.33	N	009540	5000	3538 억	22337078	N	N	3169	N	N
69	20241119	130236	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	201000	6600	2	3.40	47706630200	242085	94.98	194000	202000	191900	252500	136100	194400	197065.62	31.56	0	26048	201133	197766	192433	189066	183733	199450	190750	3539	58100	5000	143850	500	1	70773116	142254	64.16	1.43	12	0.34	3133.00	140085.00	213000	20240801	-5.63	94000	20231114	113.83	213000	-5.63	20240801	104000	93.27	20240117	213000	-5.63	20240801	97900	105.31	20231120	0.33	N	009540	5000	3538 억	22337078	N	N	3169	N	N
70	20241119	120233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	198400	4000	2	2.06	27883867300	143084	56.14	194000	198600	191900	252500	136100	194400	194877.61	31.56	0	-1241	201133	197766	192433	189066	183733	199450	190750	3539	58100	5000	143850	100	1	70773116	140414	63.33	1.42	12	0.20	3133.00	140085.00	213000	20240801	-6.85	94000	20231114	111.06	213000	-6.85	20240801	104000	90.77	20240117	213000	-6.85	20240801	97900	102.66	20231120	0.33	N	009540	5000	3538 억	22337078	N	N	3169	N	N
71	20241119	110235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	193600	-800	5	-0.41	15951691200	82468	32.35	194000	196300	191900	252500	136100	194400	193428.86	31.56	0	-18347	201133	197766	192433	189066	183733	199450	190750	3539	58100	5000	143850	100	1	70773116	137017	61.79	1.38	12	0.12	3133.00	140085.00	213000	20240801	-9.11	94000	20231114	105.96	213000	-9.11	20240801	104000	86.15	20240117	213000	-9.11	20240801	97900	97.75	20231120	0.33	N	009540	5000	3538 억	22337078	N	N	3169	N	N
72	20241119	100241	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	193100	-1300	5	-0.67	10751166200	55518	21.78	194000	196300	192300	252500	136100	194400	193651.90	31.56	0	-11285	201133	197766	192433	189066	183733	199450	190750	3539	58100	5000	143850	100	1	70773116	136663	61.63	1.38	12	0.08	3133.00	140085.00	213000	20240801	-9.34	94000	20231114	105.43	213000	-9.34	20240801	104000	85.67	20240117	213000	-9.34	20240801	97900	97.24	20231120	0.33	N	009540	5000	3538 억	22337078	N	N	3169	N	N
73	20241119	090240	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	195500	1100	2	0.57	1069465700	5489	2.15	194000	196300	193100	252500	136100	194400	194837.99	31.56	0	-225	201133	197766	192433	189066	183733	199450	190750	3539	58100	5000	143850	100	1	70773116	138361	62.40	1.40	12	0.01	3133.00	140085.00	213000	20240801	-8.22	94000	20231114	107.98	213000	-8.22	20240801	104000	87.98	20240117	213000	-8.22	20240801	97900	99.69	20231120	0.33	N	009540	5000	3538 억	22337078	N	N	3169	N	N
74	20241118	160234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	194400	4800	2	2.53	48782754100	253859	139.42	189400	195800	187100	246000	132800	189600	192161.67	31.49	0	23392	199666	194632	191166	186132	182666	192900	184400	3539	56400	5000	140300	100	1	70773116	137583	62.05	1.39	12	0.36	3133.00	140085.00	213000	20240801	-8.73	94000	20231114	106.81	213000	-8.73	20240801	104000	86.92	20240117	213000	-8.73	20240801	97900	98.57	20231120	0.34	N	009540	5000	3538 억	22288300	N	N	3168	N	N
75	20241118	150235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	194100	4500	2	2.37	44721802800	232959	127.94	189400	195800	187100	246000	132800	189600	191973.43	31.49	0	19611	199666	194632	191166	186132	182666	192900	184400	3539	56400	5000	140300	100	1	70773116	137371	61.95	1.39	12	0.33	3133.00	140085.00	213000	20240801	-8.87	94000	20231114	106.49	213000	-8.87	20240801	104000	86.63	20240117	213000	-8.87	20240801	97900	98.26	20231120	0.34	N	009540	5000	3538 억	22288300	N	N	1798	N	N
76	20241118	140235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	194300	4700	2	2.48	39394225700	205478	112.85	189400	195800	187100	246000	132800	189600	191720.51	31.49	0	15825	199666	194632	191166	186132	182666	192900	184400	3539	56400	5000	140300	100	1	70773116	137512	62.02	1.39	12	0.29	3133.00	140085.00	213000	20240801	-8.78	94000	20231114	106.70	213000	-8.78	20240801	104000	86.83	20240117	213000	-8.78	20240801	97900	98.47	20231120	0.34	N	009540	5000	3538 억	22288300	N	N	1798	N	N
77	20241118	130235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	191800	2200	2	1.16	33444791600	174633	95.91	189400	195800	187100	246000	132800	189600	191515.35	31.49	0	10065	199666	194632	191166	186132	182666	192900	184400	3539	56400	5000	140300	100	1	70773116	135743	61.22	1.37	12	0.25	3133.00	140085.00	213000	20240801	-9.95	94000	20231114	104.04	213000	-9.95	20240801	104000	84.42	20240117	213000	-9.95	20240801	97900	95.91	20231120	0.34	N	009540	5000	3538 억	22288300	N	N	1798	N	N
78	20241118	120237	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	194100	4500	2	2.37	29582074800	154647	84.93	189400	195800	187100	246000	132800	189600	191288.36	31.49	0	8335	199666	194632	191166	186132	182666	192900	184400	3539	56400	5000	140300	100	1	70773116	137371	61.95	1.39	12	0.22	3133.00	140085.00	213000	20240801	-8.87	94000	20231114	106.49	213000	-8.87	20240801	104000	86.63	20240117	213000	-8.87	20240801	97900	98.26	20231120	0.34	N	009540	5000	3538 억	22288300	N	N	1798	N	N
79	20241118	110236	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	192300	2700	2	1.42	17522093500	92517	50.81	189400	192900	187100	246000	132800	189600	189393.10	31.49	0	-2683	199666	194632	191166	186132	182666	192900	184400	3539	56400	5000	140300	100	1	70773116	136097	61.38	1.37	12	0.13	3133.00	140085.00	213000	20240801	-9.72	94000	20231114	104.57	213000	-9.72	20240801	104000	84.90	20240117	213000	-9.72	20240801	97900	96.42	20231120	0.34	N	009540	5000	3538 억	22288300	N	N	1798	N	N
80	20241118	100236	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	189000	-600	5	-0.32	11324699400	60043	32.98	189400	191000	187100	246000	132800	189600	188608.88	31.49	0	-8505	199666	194632	191166	186132	182666	192900	184400	3539	56400	5000	140300	100	1	70773116	133761	60.33	1.35	12	0.08	3133.00	140085.00	213000	20240801	-11.27	94000	20231114	101.06	213000	-11.27	20240801	104000	81.73	20240117	213000	-11.27	20240801	97900	93.05	20231120	0.34	N	009540	5000	3538 억	22288300	N	N	1798	N	N
81	20241118	090233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	190000	400	2	0.21	1245082200	6574	3.61	189400	191000	188200	246000	132800	189600	189393.13	31.49	0	-1281	199666	194632	191166	186132	182666	192900	184400	3539	56400	5000	140300	100	1	70773116	134469	60.64	1.36	12	0.01	3133.00	140085.00	213000	20240801	-10.80	94000	20231114	102.13	213000	-10.80	20240801	104000	82.69	20240117	213000	-10.80	20240801	97900	94.08	20231120	0.34	N	009540	5000	3538 억	22288300	N	N	1798	N	N
82	20241115	160240	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	189600	-3300	5	-1.71	34281195100	180223	56.71	196200	196200	187700	250500	135100	192900	190215.66	31.51	0	-23196	198300	195600	190900	188200	183500	196950	189550	3539	57600	5000	142740	100	1	70773116	134186	60.52	1.35	12	0.25	3133.00	140085.00	213000	20240801	-10.99	94000	20231114	101.70	213000	-10.99	20240801	104000	82.31	20240117	213000	-10.99	20240801	96600	96.27	20231115	0.35	N	009540	5000	3538 억	22300768	N	N	1798	N	N
83	20241115	150245	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	190400	-2500	5	-1.30	31282722200	164427	51.74	196200	196200	187700	250500	135100	192900	190252.49	31.51	0	-25612	198300	195600	190900	188200	183500	196950	189550	3539	57600	5000	142740	100	1	70773116	134752	60.77	1.36	12	0.23	3133.00	140085.00	213000	20240801	-10.61	94000	20231114	102.55	213000	-10.61	20240801	104000	83.08	20240117	213000	-10.61	20240801	96600	97.10	20231115	0.35	N	009540	5000	3538 억	22300768	N	N	3923	N	N
84	20241115	140244	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	190300	-2600	5	-1.35	27917430500	146686	46.16	196200	196200	187700	250500	135100	192900	190320.52	31.51	0	-22881	198300	195600	190900	188200	183500	196950	189550	3539	57600	5000	142740	100	1	70773116	134681	60.74	1.36	12	0.21	3133.00	140085.00	213000	20240801	-10.66	94000	20231114	102.45	213000	-10.66	20240801	104000	82.98	20240117	213000	-10.66	20240801	96600	97.00	20231115	0.35	N	009540	5000	3538 억	22300768	N	N	3923	N	N
85	20241115	130243	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	189600	-3300	5	-1.71	24987572200	131262	41.30	196200	196200	187700	250500	135100	192900	190363.54	31.51	0	-21872	198300	195600	190900	188200	183500	196950	189550	3539	57600	5000	142740	100	1	70773116	134186	60.52	1.35	12	0.19	3133.00	140085.00	213000	20240801	-10.99	94000	20231114	101.70	213000	-10.99	20240801	104000	82.31	20240117	213000	-10.99	20240801	96600	96.27	20231115	0.35	N	009540	5000	3538 억	22300768	N	N	3923	N	N
86	20241115	120243	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	189700	-3200	5	-1.66	22064041700	115818	36.44	196200	196200	187700	250500	135100	192900	190505.55	31.51	0	-19617	198300	195600	190900	188200	183500	196950	189550	3539	57600	5000	142740	100	1	70773116	134257	60.55	1.35	12	0.16	3133.00	140085.00	213000	20240801	-10.94	94000	20231114	101.81	213000	-10.94	20240801	104000	82.40	20240117	213000	-10.94	20240801	96600	96.38	20231115	0.35	N	009540	5000	3538 억	22300768	N	N	3923	N	N
87	20241115	110240	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	189900	-3000	5	-1.56	19299190300	101246	31.86	196200	196200	187700	250500	135100	192900	190616.16	31.51	0	-18734	198300	195600	190900	188200	183500	196950	189550	3539	57600	5000	142740	100	1	70773116	134398	60.61	1.36	12	0.14	3133.00	140085.00	213000	20240801	-10.85	94000	20231114	102.02	213000	-10.85	20240801	104000	82.60	20240117	213000	-10.85	20240801	96600	96.58	20231115	0.35	N	009540	5000	3538 억	22300768	N	N	3923	N	N
88	20241115	100241	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	190000	-2900	5	-1.50	13902055400	72824	22.92	196200	196200	187700	250500	135100	192900	190898.57	31.51	0	-14103	198300	195600	190900	188200	183500	196950	189550	3539	57600	5000	142740	100	1	70773116	134469	60.64	1.36	12	0.10	3133.00	140085.00	213000	20240801	-10.80	94000	20231114	102.13	213000	-10.80	20240801	104000	82.69	20240117	213000	-10.80	20240801	96600	96.69	20231115	0.35	N	009540	5000	3538 억	22300768	N	N	3923	N	N
89	20241115	090308	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	193400	500	2	0.26	1793128600	9197	2.89	196200	196200	192200	250500	135100	192900	194975.40	31.51	0	494	198300	195600	190900	188200	183500	196950	189550	3539	57600	5000	142740	100	1	70773116	136875	61.73	1.38	12	0.01	3133.00	140085.00	213000	20240801	-9.20	94000	20231114	105.74	213000	-9.20	20240801	104000	85.96	20240117	213000	-9.20	20240801	96600	100.21	20231115	0.35	N	009540	5000	3538 억	22300768	N	N	3923	N	N
90	20241114	160237	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	192800	7200	2	3.88	50481662000	263199	106.74	187400	193600	186200	241000	130000	185600	191800.76	31.43	0	43895	195066	190332	187666	182932	180266	189000	181600	3539	55400	5000	137340	100	1	70773116	136451	61.54	1.38	12	0.37	3133.00	140085.00	213000	20240801	-9.48	94000	20231114	105.11	213000	-9.48	20240801	104000	85.38	20240117	213000	-9.48	20240801	94000	105.11	20231114	0.36	N	009540	5000	3538 억	22241081	N	N	1561	N	N
91	20241114	150239	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	192300	6700	2	3.61	43876261500	228921	92.84	187400	193600	186200	241000	130000	185600	191665.97	31.43	0	38609	195066	190332	187666	182932	180266	189000	181600	3539	55400	5000	137340	100	1	70773116	136097	61.38	1.37	12	0.32	3133.00	140085.00	213000	20240801	-9.72	94000	20231114	104.57	213000	-9.72	20240801	104000	84.90	20240117	213000	-9.72	20240801	94000	104.57	20231114	0.36	N	009540	5000	3538 억	22241081	N	N	1561	N	N
92	20241114	140237	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	192000	6400	2	3.45	36810544900	192106	77.91	187400	193600	186200	241000	130000	185600	191616.33	31.43	0	36209	195066	190332	187666	182932	180266	189000	181600	3539	55400	5000	137340	100	1	70773116	135884	61.28	1.37	12	0.27	3133.00	140085.00	213000	20240801	-9.86	94000	20231114	104.26	213000	-9.86	20240801	104000	84.62	20240117	213000	-9.86	20240801	94000	104.26	20231114	0.36	N	009540	5000	3538 억	22241081	N	N	1561	N	N
93	20241114	130237	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	192500	6900	2	3.72	31699311300	165555	67.14	187400	193600	186200	241000	130000	185600	191473.60	31.43	0	34605	195066	190332	187666	182932	180266	189000	181600	3539	55400	5000	137340	100	1	70773116	136238	61.44	1.37	12	0.23	3133.00	140085.00	213000	20240801	-9.62	94000	20231114	104.79	213000	-9.62	20240801	104000	85.10	20240117	213000	-9.62	20240801	94000	104.79	20231114	0.36	N	009540	5000	3538 억	22241081	N	N	1561	N	N
94	20241114	120236	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	192800	7200	2	3.88	27195390700	142190	57.66	187400	193600	186200	241000	130000	185600	191261.60	31.43	0	28864	195066	190332	187666	182932	180266	189000	181600	3539	55400	5000	137340	100	1	70773116	136451	61.54	1.38	12	0.20	3133.00	140085.00	213000	20240801	-9.48	94000	20231114	105.11	213000	-9.48	20240801	104000	85.38	20240117	213000	-9.48	20240801	94000	105.11	20231114	0.36	N	009540	5000	3538 억	22241081	N	N	1561	N	N
95	20241114	110238	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	192900	7300	2	3.93	19809055400	103830	42.11	187400	193600	186200	241000	130000	185600	190784.39	31.43	0	22404	195066	190332	187666	182932	180266	189000	181600	3539	55400	5000	137340	100	1	70773116	136521	61.57	1.38	12	0.15	3133.00	140085.00	213000	20240801	-9.44	94000	20231114	105.21	213000	-9.44	20240801	104000	85.48	20240117	213000	-9.44	20240801	94000	105.21	20231114	0.36	N	009540	5000	3538 억	22241081	N	N	1561	N	N
96	20241114	100245	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	187500	1900	2	1.02	995893200	5321	2.16	187400	187600	186200	241000	130000	185600	187167.80	31.43	0	-185	195066	190332	187666	182932	180266	189000	181600	3539	55400	5000	137340	100	1	70773116	132700	59.85	1.34	12	0.01	3133.00	140085.00	213000	20240801	-11.97	94000	20231114	99.47	213000	-11.97	20240801	104000	80.29	20240117	213000	-11.97	20240801	94000	99.47	20231114	0.36	N	009540	5000	3538 억	22241081	N	N	1561	N	N
97	20241114	090235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	185600	0	3	0.00	0	0	0.00	0	0	0	241000	130000	185600	0.00	31.43	0	0	195066	190332	187666	182932	180266	189000	181600	3539	55400	5000	137340	100	1	70773116	131355	59.24	1.32	12	0.00	3133.00	140085.00	213000	20240801	-12.86	94000	20231114	97.45	213000	-12.86	20240801	104000	78.46	20240117	213000	-12.86	20240801	94000	97.45	20231114	0.36	N	009540	5000	3538 억	22241081	N	N	1561	N	N
98	20241112	160232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	187700	-6200	5	-3.20	58876957400	308603	98.47	195200	196500	187600	252000	135800	193900	190790.93	31.39	0	-23033	198766	196332	193366	190932	187966	194850	189450	3539	58100	5000	143480	100	1	70773116	132841	59.91	1.34	12	0.44	3133.00	140085.00	213000	20240801	-11.88	93500	20231103	100.75	213000	-11.88	20240801	104000	80.48	20240117	213000	-11.88	20240801	94000	99.68	20231114	0.33	N	009540	5000	3538 억	22218403	N	N	3346	N	N
99	20241112	150234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	188200	-5700	5	-2.94	53569159800	280341	89.45	195200	196500	187700	252000	135800	193900	191085.00	31.39	0	-25377	198766	196332	193366	190932	187966	194850	189450	3539	58100	5000	143480	100	1	70773116	133195	60.07	1.34	12	0.40	3133.00	140085.00	213000	20240801	-11.64	93500	20231103	101.28	213000	-11.64	20240801	104000	80.96	20240117	213000	-11.64	20240801	94000	100.21	20231114	0.33	N	009540	5000	3538 억	22218403	N	N	1251	N	N
100	20241112	140236	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	190000	-3900	5	-2.01	40821639000	212867	67.92	195200	196500	189400	252000	135800	193900	191769.92	31.39	0	-10488	198766	196332	193366	190932	187966	194850	189450	3539	58100	5000	143480	100	1	70773116	134469	60.64	1.36	12	0.30	3133.00	140085.00	213000	20240801	-10.80	93500	20231103	103.21	213000	-10.80	20240801	104000	82.69	20240117	213000	-10.80	20240801	94000	102.13	20231114	0.33	N	009540	5000	3538 억	22218403	N	N	1251	N	N
101	20241112	130233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	190900	-3000	5	-1.55	34513030900	179748	57.35	195200	196500	189400	252000	135800	193900	192007.12	31.39	0	-10882	198766	196332	193366	190932	187966	194850	189450	3539	58100	5000	143480	100	1	70773116	135106	60.93	1.36	12	0.25	3133.00	140085.00	213000	20240801	-10.38	93500	20231103	104.17	213000	-10.38	20240801	104000	83.56	20240117	213000	-10.38	20240801	94000	103.09	20231114	0.33	N	009540	5000	3538 억	22218403	N	N	1251	N	N
102	20241112	120234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	191700	-2200	5	-1.13	30846533900	160578	51.24	195200	196500	189400	252000	135800	193900	192096.09	31.39	0	-12191	198766	196332	193366	190932	187966	194850	189450	3539	58100	5000	143480	100	1	70773116	135672	61.19	1.37	12	0.23	3133.00	140085.00	213000	20240801	-10.00	93500	20231103	105.03	213000	-10.00	20240801	104000	84.33	20240117	213000	-10.00	20240801	94000	103.94	20231114	0.33	N	009540	5000	3538 억	22218403	N	N	1251	N	N
103	20241112	110233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	191700	-2200	5	-1.13	24775618500	128938	41.14	195200	196500	189400	252000	135800	193900	192150.45	31.39	0	-17879	198766	196332	193366	190932	187966	194850	189450	3539	58100	5000	143480	100	1	70773116	135672	61.19	1.37	12	0.18	3133.00	140085.00	213000	20240801	-10.00	93500	20231103	105.03	213000	-10.00	20240801	104000	84.33	20240117	213000	-10.00	20240801	94000	103.94	20231114	0.33	N	009540	5000	3538 억	22218403	N	N	1251	N	N
104	20241112	100233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	190400	-3500	5	-1.81	18204536700	94465	30.14	195200	196500	189400	252000	135800	193900	192711.08	31.39	0	-13706	198766	196332	193366	190932	187966	194850	189450	3539	58100	5000	143480	100	1	70773116	134752	60.77	1.36	12	0.13	3133.00	140085.00	213000	20240801	-10.61	93500	20231103	103.64	213000	-10.61	20240801	104000	83.08	20240117	213000	-10.61	20240801	94000	102.55	20231114	0.33	N	009540	5000	3538 억	22218403	N	N	1251	N	N
105	20241112	090232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	195400	1500	2	0.77	2501408100	12803	4.09	195200	196500	194200	252000	135800	193900	195384.95	31.39	0	-4208	198766	196332	193366	190932	187966	194850	189450	3539	58100	5000	143480	100	1	70773116	138291	62.37	1.39	12	0.02	3133.00	140085.00	213000	20240801	-8.26	93500	20231103	108.98	213000	-8.26	20240801	104000	87.88	20240117	213000	-8.26	20240801	94000	107.87	20231114	0.33	N	009540	5000	3538 억	22218403	N	N	1251	N	N
106	20241111	160230	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	193900	-100	5	-0.05	60014467900	311095	78.67	194000	195800	190400	252000	135800	194000	192912.88	31.44	0	-47985	207866	200932	196066	189132	184266	198500	186700	3539	58000	5000	143560	100	1	70773116	137229	61.89	1.38	12	0.44	3133.00	140085.00	213000	20240801	-8.97	91800	20231102	111.22	213000	-8.97	20240801	104000	86.44	20240117	213000	-8.97	20240801	94000	106.28	20231114	0.33	N	009540	5000	3538 억	22250386	N	N	1251	N	N
107	20241111	150238	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	192800	-1200	5	-0.62	53560283800	277752	70.23	194000	195800	190400	252000	135800	194000	192834.66	31.44	0	-40461	207866	200932	196066	189132	184266	198500	186700	3539	58000	5000	143560	100	1	70773116	136451	61.54	1.38	12	0.39	3133.00	140085.00	213000	20240801	-9.48	91800	20231102	110.02	213000	-9.48	20240801	104000	85.38	20240117	213000	-9.48	20240801	94000	105.11	20231114	0.33	N	009540	5000	3538 억	22250386	N	N	5100	N	N
108	20241111	140233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	192300	-1700	5	-0.88	49304809700	255656	64.65	194000	195800	190400	252000	135800	194000	192855.79	31.44	0	-40290	207866	200932	196066	189132	184266	198500	186700	3539	58000	5000	143560	100	1	70773116	136097	61.38	1.37	12	0.36	3133.00	140085.00	213000	20240801	-9.72	91800	20231102	109.48	213000	-9.72	20240801	104000	84.90	20240117	213000	-9.72	20240801	94000	104.57	20231114	0.33	N	009540	5000	3538 억	22250386	N	N	5100	N	N
109	20241111	130233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	191300	-2700	5	-1.39	43969935600	227905	57.63	194000	195800	190400	252000	135800	194000	192930.69	31.44	0	-37790	207866	200932	196066	189132	184266	198500	186700	3539	58000	5000	143560	100	1	70773116	135389	61.06	1.37	12	0.32	3133.00	140085.00	213000	20240801	-10.19	91800	20231102	108.39	213000	-10.19	20240801	104000	83.94	20240117	213000	-10.19	20240801	94000	103.51	20231114	0.33	N	009540	5000	3538 억	22250386	N	N	5100	N	N
110	20241111	120232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	191500	-2500	5	-1.29	39194617100	203004	51.33	194000	195800	190400	252000	135800	194000	193072.84	31.44	0	-39029	207866	200932	196066	189132	184266	198500	186700	3539	58000	5000	143560	100	1	70773116	135531	61.12	1.37	12	0.29	3133.00	140085.00	213000	20240801	-10.09	91800	20231102	108.61	213000	-10.09	20240801	104000	84.13	20240117	213000	-10.09	20240801	94000	103.72	20231114	0.33	N	009540	5000	3538 억	22250386	N	N	5100	N	N
111	20241111	110232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	192400	-1600	5	-0.82	34036690900	176155	44.54	194000	195800	190400	252000	135800	194000	193219.85	31.44	0	-34455	207866	200932	196066	189132	184266	198500	186700	3539	58000	5000	143560	100	1	70773116	136167	61.41	1.37	12	0.25	3133.00	140085.00	213000	20240801	-9.67	91800	20231102	109.59	213000	-9.67	20240801	104000	85.00	20240117	213000	-9.67	20240801	94000	104.68	20231114	0.33	N	009540	5000	3538 억	22250386	N	N	5100	N	N
112	20241111	100230	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	191700	-2300	5	-1.19	23265302400	120257	30.41	194000	195800	191000	252000	135800	194000	193462.91	31.44	0	-26254	207866	200932	196066	189132	184266	198500	186700	3539	58000	5000	143560	100	1	70773116	135672	61.19	1.37	12	0.17	3133.00	140085.00	213000	20240801	-10.00	91800	20231102	108.82	213000	-10.00	20240801	104000	84.33	20240117	213000	-10.00	20240801	94000	103.94	20231114	0.33	N	009540	5000	3538 억	22250386	N	N	5100	N	N
113	20241111	090231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	195100	1100	2	0.57	2393304500	12352	3.12	194000	195100	192800	252000	135800	194000	193757.24	31.44	0	-4256	207866	200932	196066	189132	184266	198500	186700	3539	58000	5000	143560	100	1	70773116	138078	62.27	1.39	12	0.02	3133.00	140085.00	213000	20240801	-8.40	91800	20231102	112.53	213000	-8.40	20240801	104000	87.60	20240117	213000	-8.40	20240801	94000	107.55	20231114	0.33	N	009540	5000	3538 억	22250386	N	N	5100	N	N
114	20241108	160228	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	194000	-3000	5	-1.52	76964758700	394008	53.61	201000	203000	191200	256000	137900	197000	195339.14	31.48	0	-14526	207600	202300	193700	188400	179800	204950	191050	3539	59000	5000	145780	100	1	70773116	137300	61.92	1.38	12	0.56	3133.00	140085.00	213000	20240801	-8.92	90200	20231101	115.08	213000	-8.92	20240801	104000	86.54	20240117	213000	-8.92	20240801	94000	106.38	20231114	0.33	N	009540	5000	3538 억	22281418	N	N	4987	N	N
115	20241108	150233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	194000	-3000	5	-1.52	71543626200	366065	49.81	201000	203000	191200	256000	137900	197000	195439.68	31.48	0	-15990	207600	202300	193700	188400	179800	204950	191050	3539	59000	5000	145780	100	1	70773116	137300	61.92	1.38	12	0.52	3133.00	140085.00	213000	20240801	-8.92	90200	20231101	115.08	213000	-8.92	20240801	104000	86.54	20240117	213000	-8.92	20240801	94000	106.38	20231114	0.33	N	009540	5000	3538 억	22281418	N	N	34277	N	N
116	20241108	140231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	193300	-3700	5	-1.88	64532615600	329820	44.88	201000	203000	191200	256000	137900	197000	195660.10	31.48	0	-16909	207600	202300	193700	188400	179800	204950	191050	3539	59000	5000	145780	100	1	70773116	136804	61.70	1.38	12	0.47	3133.00	140085.00	213000	20240801	-9.25	90200	20231101	114.30	213000	-9.25	20240801	104000	85.87	20240117	213000	-9.25	20240801	94000	105.64	20231114	0.33	N	009540	5000	3538 억	22281418	N	N	34277	N	N
117	20241108	130231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	193000	-4000	5	-2.03	56534575800	288187	39.21	201000	203000	192200	256000	137900	197000	196173.23	31.48	0	-15163	207600	202300	193700	188400	179800	204950	191050	3539	59000	5000	145780	100	1	70773116	136592	61.60	1.38	12	0.41	3133.00	140085.00	213000	20240801	-9.39	90200	20231101	113.97	213000	-9.39	20240801	104000	85.58	20240117	213000	-9.39	20240801	94000	105.32	20231114	0.33	N	009540	5000	3538 억	22281418	N	N	34277	N	N
118	20241108	120232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	192700	-4300	5	-2.18	51388120100	261496	35.58	201000	203000	192500	256000	137900	197000	196515.89	31.48	0	-14909	207600	202300	193700	188400	179800	204950	191050	3539	59000	5000	145780	100	1	70773116	136380	61.51	1.38	12	0.37	3133.00	140085.00	213000	20240801	-9.53	90200	20231101	113.64	213000	-9.53	20240801	104000	85.29	20240117	213000	-9.53	20240801	94000	105.00	20231114	0.33	N	009540	5000	3538 억	22281418	N	N	34277	N	N
119	20241108	110233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	193100	-3900	5	-1.98	44412050600	225326	30.66	201000	203000	193000	256000	137900	197000	197101.31	31.48	0	-14151	207600	202300	193700	188400	179800	204950	191050	3539	59000	5000	145780	100	1	70773116	136663	61.63	1.38	12	0.32	3133.00	140085.00	213000	20240801	-9.34	90200	20231101	114.08	213000	-9.34	20240801	104000	85.67	20240117	213000	-9.34	20240801	94000	105.43	20231114	0.33	N	009540	5000	3538 억	22281418	N	N	34277	N	N
120	20241108	100233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	194800	-2200	5	-1.12	34709679100	175385	23.86	201000	203000	194000	256000	137900	197000	197905.63	31.48	0	-9719	207600	202300	193700	188400	179800	204950	191050	3539	59000	5000	145780	100	1	70773116	137866	62.18	1.39	12	0.25	3133.00	140085.00	213000	20240801	-8.54	90200	20231101	115.96	213000	-8.54	20240801	104000	87.31	20240117	213000	-8.54	20240801	94000	107.23	20231114	0.33	N	009540	5000	3538 억	22281418	N	N	34277	N	N
121	20241108	090230	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	201000	4000	2	2.03	5135926400	25582	3.48	201000	201500	199900	256000	137900	197000	200763.29	31.48	0	-3343	207600	202300	193700	188400	179800	204950	191050	3539	59000	5000	145780	500	1	70773116	142254	64.16	1.43	12	0.04	3133.00	140085.00	213000	20240801	-5.63	90200	20231101	122.84	213000	-5.63	20240801	104000	93.27	20240117	213000	-5.63	20240801	94000	113.83	20231114	0.33	N	009540	5000	3538 억	22281418	N	N	34277	N	N
122	20241107	160230	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	197000	11200	2	6.03	142888866000	731648	221.39	186000	199000	185100	241500	130100	185800	195296.26	31.49	0	-6460	193666	189732	182666	178732	171666	191700	180700	3539	55700	5000	137490	100	1	70773116	139423	62.88	1.41	12	1.03	3133.00	140085.00	213000	20240801	-7.51	89000	20231031	121.35	213000	-7.51	20240801	104000	89.42	20240117	213000	-7.51	20240801	94000	109.57	20231114	0.33	N	009540	5000	3538 억	22289350	N	N	34275	N	N
123	20241107	150230	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	196600	10800	2	5.81	137263636700	703079	212.75	186000	199000	185100	241500	130100	185800	195232.17	31.49	0	-5673	193666	189732	182666	178732	171666	191700	180700	3539	55700	5000	137490	100	1	70773116	139140	62.75	1.40	12	0.99	3133.00	140085.00	213000	20240801	-7.70	89000	20231031	120.90	213000	-7.70	20240801	104000	89.04	20240117	213000	-7.70	20240801	94000	109.15	20231114	0.33	N	009540	5000	3538 억	22289350	N	N	8814	N	N
124	20241107	140232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	197700	11900	2	6.40	128899560700	660624	199.90	186000	199000	185100	241500	130100	185800	195117.89	31.49	0	504	193666	189732	182666	178732	171666	191700	180700	3539	55700	5000	137490	100	1	70773116	139918	63.10	1.41	12	0.93	3133.00	140085.00	213000	20240801	-7.18	89000	20231031	122.13	213000	-7.18	20240801	104000	90.10	20240117	213000	-7.18	20240801	94000	110.32	20231114	0.33	N	009540	5000	3538 억	22289350	N	N	8814	N	N
125	20241107	130233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	197400	11600	2	6.24	119159569900	611210	184.95	186000	199000	185100	241500	130100	185800	194956.84	31.49	0	719	193666	189732	182666	178732	171666	191700	180700	3539	55700	5000	137490	100	1	70773116	139706	63.01	1.41	12	0.86	3133.00	140085.00	213000	20240801	-7.32	89000	20231031	121.80	213000	-7.32	20240801	104000	89.81	20240117	213000	-7.32	20240801	94000	110.00	20231114	0.33	N	009540	5000	3538 억	22289350	N	N	8814	N	N
126	20241107	120232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	197400	11600	2	6.24	108469099100	557085	168.57	186000	199000	185100	241500	130100	185800	194708.35	31.49	0	-3128	193666	189732	182666	178732	171666	191700	180700	3539	55700	5000	137490	100	1	70773116	139706	63.01	1.41	12	0.79	3133.00	140085.00	213000	20240801	-7.32	89000	20231031	121.80	213000	-7.32	20240801	104000	89.81	20240117	213000	-7.32	20240801	94000	110.00	20231114	0.33	N	009540	5000	3538 억	22289350	N	N	8814	N	N
127	20241107	110231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	197800	12000	2	6.46	93161922500	479873	145.21	186000	198400	185100	241500	130100	185800	194138.70	31.49	0	-12913	193666	189732	182666	178732	171666	191700	180700	3539	55700	5000	137490	100	1	70773116	139989	63.13	1.41	12	0.68	3133.00	140085.00	213000	20240801	-7.14	89000	20231031	122.25	213000	-7.14	20240801	104000	90.19	20240117	213000	-7.14	20240801	94000	110.43	20231114	0.33	N	009540	5000	3538 억	22289350	N	N	8814	N	N
128	20241107	100231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	194500	8700	2	4.68	64738022500	335242	101.44	186000	197500	185100	241500	130100	185800	193108.33	31.49	0	-20930	193666	189732	182666	178732	171666	191700	180700	3539	55700	5000	137490	100	1	70773116	137654	62.08	1.39	12	0.47	3133.00	140085.00	213000	20240801	-8.69	89000	20231031	118.54	213000	-8.69	20240801	104000	87.02	20240117	213000	-8.69	20240801	94000	106.91	20231114	0.33	N	009540	5000	3538 억	22289350	N	N	8814	N	N
129	20241107	090231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	186300	500	2	0.27	2029534900	10908	3.30	186000	187300	185100	241500	130100	185800	186059.31	31.49	0	-3581	193666	189732	182666	178732	171666	191700	180700	3539	55700	5000	137490	100	1	70773116	131850	59.46	1.33	12	0.02	3133.00	140085.00	213000	20240801	-12.54	89000	20231031	109.33	213000	-12.54	20240801	104000	79.13	20240117	213000	-12.54	20240801	94000	98.19	20231114	0.33	N	009540	5000	3538 억	22289350	N	N	8814	N	N
130	20241106	160231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	185800	4100	2	2.26	59740978200	329333	191.74	183300	186600	175600	236000	127200	181700	181391.43	31.51	0	-2423	190700	186200	182500	178000	174300	188450	180250	3539	54300	5000	134450	100	1	70773116	131496	59.30	1.33	12	0.47	3133.00	140085.00	213000	20240801	-12.77	89000	20231031	108.76	213000	-12.77	20240801	104000	78.65	20240117	213000	-12.77	20240801	94000	97.66	20231114	0.33	N	009540	5000	3538 억	22297306	N	N	8814	N	N
131	20241106	150238	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	184300	2600	2	1.43	54878318300	303088	176.46	183300	186600	175600	236000	127200	181700	181063.98	31.51	0	-6543	190700	186200	182500	178000	174300	188450	180250	3539	54300	5000	134450	100	1	70773116	130435	58.83	1.32	12	0.43	3133.00	140085.00	213000	20240801	-13.47	89000	20231031	107.08	213000	-13.47	20240801	104000	77.21	20240117	213000	-13.47	20240801	94000	96.06	20231114	0.33	N	009540	5000	3538 억	22297306	N	N	1062	N	N
132	20241106	140237	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	184300	2600	2	1.43	45203256200	250846	146.04	183300	185200	175600	236000	127200	181700	180203.22	31.51	0	-3434	190700	186200	182500	178000	174300	188450	180250	3539	54300	5000	134450	100	1	70773116	130435	58.83	1.32	12	0.35	3133.00	140085.00	213000	20240801	-13.47	89000	20231031	107.08	213000	-13.47	20240801	104000	77.21	20240117	213000	-13.47	20240801	94000	96.06	20231114	0.33	N	009540	5000	3538 억	22297306	N	N	1062	N	N
133	20241106	130237	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	180000	-1700	5	-0.94	31369565800	175444	102.14	183300	184100	175600	236000	127200	181700	178801.02	31.51	0	-15981	190700	186200	182500	178000	174300	188450	180250	3539	54300	5000	134450	100	1	70773116	127392	57.45	1.28	12	0.25	3133.00	140085.00	213000	20240801	-15.49	89000	20231031	102.25	213000	-15.49	20240801	104000	73.08	20240117	213000	-15.49	20240801	94000	91.49	20231114	0.33	N	009540	5000	3538 억	22297306	N	N	1062	N	N
134	20241106	120230	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	179700	-2000	5	-1.10	27023203100	151299	88.09	183300	184100	175600	236000	127200	181700	178607.94	31.51	0	-21112	190700	186200	182500	178000	174300	188450	180250	3539	54300	5000	134450	100	1	70773116	127179	57.36	1.28	12	0.21	3133.00	140085.00	213000	20240801	-15.63	89000	20231031	101.91	213000	-15.63	20240801	104000	72.79	20240117	213000	-15.63	20240801	94000	91.17	20231114	0.33	N	009540	5000	3538 억	22297306	N	N	1062	N	N
135	20241106	110234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	178200	-3500	5	-1.93	22411099800	125641	73.15	183300	184100	175600	236000	127200	181700	178374.10	31.51	0	-23678	190700	186200	182500	178000	174300	188450	180250	3539	54300	5000	134450	100	1	70773116	126118	56.88	1.27	12	0.18	3133.00	140085.00	213000	20240801	-16.34	89000	20231031	100.22	213000	-16.34	20240801	104000	71.35	20240117	213000	-16.34	20240801	94000	89.57	20231114	0.33	N	009540	5000	3538 억	22297306	N	N	1062	N	N
136	20241106	100233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	179000	-2700	5	-1.49	18007981900	101094	58.86	183300	184100	175600	236000	127200	181700	178131.07	31.51	0	-24616	190700	186200	182500	178000	174300	188450	180250	3539	54300	5000	134450	100	1	70773116	126684	57.13	1.28	12	0.14	3133.00	140085.00	213000	20240801	-15.96	89000	20231031	101.12	213000	-15.96	20240801	104000	72.12	20240117	213000	-15.96	20240801	94000	90.43	20231114	0.33	N	009540	5000	3538 억	22297306	N	N	1062	N	N
137	20241106	090232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	182000	300	2	0.17	787311100	4301	2.50	183300	184100	181700	236000	127200	181700	183053.03	31.51	0	-1153	190700	186200	182500	178000	174300	188450	180250	3539	54300	5000	134450	100	1	70773116	128807	58.09	1.30	12	0.01	3133.00	140085.00	213000	20240801	-14.55	89000	20231031	104.49	213000	-14.55	20240801	104000	75.00	20240117	213000	-14.55	20240801	94000	93.62	20231114	0.33	N	009540	5000	3538 억	22297306	N	N	1062	N	N
138	20241105	160228	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	181700	1000	2	0.55	31336315500	171245	104.01	179300	187000	178800	234500	126500	180700	182992.10	31.50	0	-8721	186033	183366	180333	177666	174633	181850	176150	3539	53800	5000	133710	100	1	70773116	128595	58.00	1.30	12	0.24	3133.00	140085.00	213000	20240801	-14.69	89000	20231031	104.16	213000	-14.69	20240801	104000	74.71	20240117	213000	-14.69	20240801	94000	93.30	20231114	0.32	N	009540	5000	3538 억	22290052	N	N	1056	N	N
139	20241105	150233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	182300	1600	2	0.89	29079436200	158840	96.48	179300	187000	178800	234500	126500	180700	183073.78	31.50	0	-12202	186033	183366	180333	177666	174633	181850	176150	3539	53800	5000	133710	100	1	70773116	129019	58.19	1.30	12	0.22	3133.00	140085.00	213000	20240801	-14.41	89000	20231031	104.83	213000	-14.41	20240801	104000	75.29	20240117	213000	-14.41	20240801	94000	93.94	20231114	0.32	N	009540	5000	3538 억	22290052	N	N	18478	N	N
140	20241105	140229	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	181500	800	2	0.44	26514087100	144739	87.91	179300	187000	178800	234500	126500	180700	183185.52	31.50	0	-12929	186033	183366	180333	177666	174633	181850	176150	3539	53800	5000	133710	100	1	70773116	128453	57.93	1.30	12	0.20	3133.00	140085.00	213000	20240801	-14.79	89000	20231031	103.93	213000	-14.79	20240801	104000	74.52	20240117	213000	-14.79	20240801	94000	93.09	20231114	0.32	N	009540	5000	3538 억	22290052	N	N	18478	N	N
141	20241105	130229	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	182800	2100	2	1.16	24095947500	131475	79.86	179300	187000	178800	234500	126500	180700	183274.01	31.50	0	-11934	186033	183366	180333	177666	174633	181850	176150	3539	53800	5000	133710	100	1	70773116	129373	58.35	1.30	12	0.19	3133.00	140085.00	213000	20240801	-14.18	89000	20231031	105.39	213000	-14.18	20240801	104000	75.77	20240117	213000	-14.18	20240801	94000	94.47	20231114	0.32	N	009540	5000	3538 억	22290052	N	N	18478	N	N
142	20241105	120230	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	183000	2300	2	1.27	20869521300	113847	69.15	179300	187000	178800	234500	126500	180700	183312.02	31.50	0	-11092	186033	183366	180333	177666	174633	181850	176150	3539	53800	5000	133710	100	1	70773116	129515	58.41	1.31	12	0.16	3133.00	140085.00	213000	20240801	-14.08	89000	20231031	105.62	213000	-14.08	20240801	104000	75.96	20240117	213000	-14.08	20240801	94000	94.68	20231114	0.32	N	009540	5000	3538 억	22290052	N	N	18478	N	N
143	20241105	110226	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	182900	2200	2	1.22	18627331300	101547	61.68	179300	187000	178800	234500	126500	180700	183435.59	31.50	0	-9268	186033	183366	180333	177666	174633	181850	176150	3539	53800	5000	133710	100	1	70773116	129444	58.38	1.31	12	0.14	3133.00	140085.00	213000	20240801	-14.13	89000	20231031	105.51	213000	-14.13	20240801	104000	75.87	20240117	213000	-14.13	20240801	94000	94.57	20231114	0.32	N	009540	5000	3538 억	22290052	N	N	18478	N	N
144	20241105	100228	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	183200	2500	2	1.38	15275507600	83206	50.54	179300	187000	178800	234500	126500	180700	183586.65	31.50	0	-6468	186033	183366	180333	177666	174633	181850	176150	3539	53800	5000	133710	100	1	70773116	129656	58.47	1.31	12	0.12	3133.00	140085.00	213000	20240801	-13.99	89000	20231031	105.84	213000	-13.99	20240801	104000	76.15	20240117	213000	-13.99	20240801	94000	94.89	20231114	0.32	N	009540	5000	3538 억	22290052	N	N	18478	N	N
145	20241105	090227	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	180900	200	2	0.11	731616000	4067	2.47	179300	181600	179200	234500	126500	180700	179890.63	31.50	0	-1073	186033	183366	180333	177666	174633	181850	176150	3539	53800	5000	133710	100	1	70773116	128029	57.74	1.29	12	0.01	3133.00	140085.00	213000	20240801	-15.07	89000	20231031	103.26	213000	-15.07	20240801	104000	73.94	20240117	213000	-15.07	20240801	94000	92.45	20231114	0.32	N	009540	5000	3538 억	22290052	N	N	18478	N	N
146	20241104	160227	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	180700	700	2	0.39	29522425100	163836	74.38	181000	183000	177300	234000	126000	180000	180194.51	31.49	0	6059	186933	183466	179533	176066	172133	181500	174100	3539	54000	5000	133200	100	1	70773116	127887	57.68	1.29	12	0.23	3133.00	140085.00	213000	20240801	-15.16	89000	20231031	103.03	213000	-15.16	20240801	104000	73.75	20240117	213000	-15.16	20240801	94000	92.23	20231114	0.32	N	009540	5000	3538 억	22284843	N	N	18478	N	N
147	20241104	150230	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	180500	500	2	0.28	26930645000	149487	67.86	181000	183000	177300	234000	126000	180000	180153.84	31.49	0	6187	186933	183466	179533	176066	172133	181500	174100	3539	54000	5000	133200	100	1	70773116	127745	57.61	1.29	12	0.21	3133.00	140085.00	213000	20240801	-15.26	89000	20231031	102.81	213000	-15.26	20240801	104000	73.56	20240117	213000	-15.26	20240801	94000	92.02	20231114	0.32	N	009540	5000	3538 억	22284843	N	N	2038	N	N
148	20241104	140227	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	179700	-300	5	-0.17	23328835800	129499	58.79	181000	183000	177300	234000	126000	180000	180146.93	31.49	0	2589	186933	183466	179533	176066	172133	181500	174100	3539	54000	5000	133200	100	1	70773116	127179	57.36	1.28	12	0.18	3133.00	140085.00	213000	20240801	-15.63	89000	20231031	101.91	213000	-15.63	20240801	104000	72.79	20240117	213000	-15.63	20240801	94000	91.17	20231114	0.32	N	009540	5000	3538 억	22284843	N	N	2038	N	N
149	20241104	130206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	179700	-300	5	-0.17	19610684500	108862	49.42	181000	183000	177300	234000	126000	180000	180142.71	31.49	0	-37	186933	183466	179533	176066	172133	181500	174100	3539	54000	5000	133200	100	1	70773116	127179	57.36	1.28	12	0.15	3133.00	140085.00	213000	20240801	-15.63	89000	20231031	101.91	213000	-15.63	20240801	104000	72.79	20240117	213000	-15.63	20240801	94000	91.17	20231114	0.32	N	009540	5000	3538 억	22284843	N	N	2038	N	N
150	20241104	120225	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	180000	0	3	0.00	17020722100	94461	42.88	181000	183000	177300	234000	126000	180000	180187.98	31.49	0	-1028	186933	183466	179533	176066	172133	181500	174100	3539	54000	5000	133200	100	1	70773116	127392	57.45	1.28	12	0.13	3133.00	140085.00	213000	20240801	-15.49	89000	20231031	102.25	213000	-15.49	20240801	104000	73.08	20240117	213000	-15.49	20240801	94000	91.49	20231114	0.32	N	009540	5000	3538 억	22284843	N	N	2038	N	N
151	20241104	110225	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	179400	-600	5	-0.33	13885035700	77030	34.97	181000	183000	177300	234000	126000	180000	180255.16	31.49	0	-959	186933	183466	179533	176066	172133	181500	174100	3539	54000	5000	133200	100	1	70773116	126967	57.26	1.28	12	0.11	3133.00	140085.00	213000	20240801	-15.77	89000	20231031	101.57	213000	-15.77	20240801	104000	72.50	20240117	213000	-15.77	20240801	94000	90.85	20231114	0.32	N	009540	5000	3538 억	22284843	N	N	2038	N	N
152	20241104	100223	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	181400	1400	2	0.78	8860163200	49323	22.39	181000	181700	177300	234000	126000	180000	179634.96	31.49	0	1179	186933	183466	179533	176066	172133	181500	174100	3539	54000	5000	133200	100	1	70773116	128382	57.90	1.29	12	0.07	3133.00	140085.00	213000	20240801	-14.84	89000	20231031	103.82	213000	-14.84	20240801	104000	74.42	20240117	213000	-14.84	20240801	94000	92.98	20231114	0.32	N	009540	5000	3538 억	22284843	N	N	2038	N	N
153	20241104	090223	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	179200	-800	5	-0.44	504172000	2789	1.27	181000	181700	179200	234000	126000	180000	180793.51	31.49	0	-295	186933	183466	179533	176066	172133	181500	174100	3539	54000	5000	133200	100	1	70773116	126825	57.20	1.28	12	0.00	3133.00	140085.00	213000	20240801	-15.87	89000	20231031	101.35	213000	-15.87	20240801	104000	72.31	20240117	213000	-15.87	20240801	94000	90.64	20231114	0.32	N	009540	5000	3538 억	22284843	N	N	2038	N	N
154	20241101	160218	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	180000	-3400	5	-1.85	39200768500	218267	60.45	183000	183000	175600	238000	128400	183400	179599.32	31.51	0	-28213	193466	188432	184766	179732	176066	186600	177900	3539	54600	5000	135710	100	1	70773116	127392	57.45	1.28	12	0.31	3133.00	140085.00	213000	20240801	-15.49	89000	20231031	102.25	213000	-15.49	20240801	104000	73.08	20240117	213000	-15.49	20240801	90200	99.56	20231101	0.32	N	009540	5000	3538 억	22300509	N	N	2038	N	N
155	20241101	150224	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	181200	-2200	5	-1.20	36666268600	204228	56.56	183000	183000	175600	238000	128400	183400	179535.63	31.51	0	-27884	193466	188432	184766	179732	176066	186600	177900	3539	54600	5000	135710	100	1	70773116	128241	57.84	1.29	12	0.29	3133.00	140085.00	213000	20240801	-14.93	89000	20231031	103.60	213000	-14.93	20240801	104000	74.23	20240117	213000	-14.93	20240801	90200	100.89	20231101	0.32	N	009540	5000	3538 억	22300509	N	N	1528	N	N
156	20241101	140220	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	182400	-1000	5	-0.55	33656144100	187668	51.97	183000	183000	175600	238000	128400	183400	179338.38	31.51	0	-26042	193466	188432	184766	179732	176066	186600	177900	3539	54600	5000	135710	100	1	70773116	129090	58.22	1.30	12	0.27	3133.00	140085.00	213000	20240801	-14.37	89000	20231031	104.94	213000	-14.37	20240801	104000	75.38	20240117	213000	-14.37	20240801	90200	102.22	20231101	0.32	N	009540	5000	3538 억	22300509	N	N	1528	N	N
157	20241101	130236	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	181700	-1700	5	-0.93	30593848400	170838	47.31	183000	183000	175600	238000	128400	183400	179080.62	31.51	0	-27336	193466	188432	184766	179732	176066	186600	177900	3539	54600	5000	135710	100	1	70773116	128595	58.00	1.30	12	0.24	3133.00	140085.00	213000	20240801	-14.69	89000	20231031	104.16	213000	-14.69	20240801	104000	74.71	20240117	213000	-14.69	20240801	90200	101.44	20231101	0.32	N	009540	5000	3538 억	22300509	N	N	1528	N	N
158	20241101	120237	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	182000	-1400	5	-0.76	28332060900	158399	43.87	183000	183000	175600	238000	128400	183400	178864.66	31.51	0	-25759	193466	188432	184766	179732	176066	186600	177900	3539	54600	5000	135710	100	1	70773116	128807	58.09	1.30	12	0.22	3133.00	140085.00	213000	20240801	-14.55	89000	20231031	104.49	213000	-14.55	20240801	104000	75.00	20240117	213000	-14.55	20240801	90200	101.77	20231101	0.32	N	009540	5000	3538 억	22300509	N	N	1528	N	N
159	20241101	110235	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	181300	-2100	5	-1.15	24992896200	140015	38.78	183000	183000	175600	238000	128400	183400	178500.97	31.51	0	-28978	193466	188432	184766	179732	176066	186600	177900	3539	54600	5000	135710	100	1	70773116	128312	57.87	1.29	12	0.20	3133.00	140085.00	213000	20240801	-14.88	89000	20231031	103.71	213000	-14.88	20240801	104000	74.33	20240117	213000	-14.88	20240801	90200	101.00	20231101	0.32	N	009540	5000	3538 억	22300509	N	N	1528	N	N
160	20241101	100236	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	178800	-4600	5	-2.51	19624695200	110282	30.54	183000	183000	175600	238000	128400	183400	177949.28	31.51	0	-32577	193466	188432	184766	179732	176066	186600	177900	3539	54600	5000	135710	100	1	70773116	126542	57.07	1.28	12	0.16	3133.00	140085.00	213000	20240801	-16.06	89000	20231031	100.90	213000	-16.06	20240801	104000	71.92	20240117	213000	-16.06	20240801	90200	98.23	20231101	0.32	N	009540	5000	3538 억	22300509	N	N	1528	N	N
161	20241101	090236	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	178600	-4800	5	-2.62	1969073900	10857	3.01	183000	183000	178600	238000	128400	183400	181361.26	31.51	0	-5549	193466	188432	184766	179732	176066	186600	177900	3539	54600	5000	135710	100	1	70773116	126401	57.01	1.27	12	0.02	3133.00	140085.00	213000	20240801	-16.15	89000	20231031	100.67	213000	-16.15	20240801	104000	71.73	20240117	213000	-16.15	20240801	90200	98.00	20231101	0.32	N	009540	5000	3538 억	22300509	N	N	1528	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History