KissMeData/071050/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

73 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	20241129	160653	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74700	-300	5	-0.40	6836857200	91823	93.07	75700	75700	73500	97500	52500	75000	74456.91	41.16	-7700	-21038	76333	75666	75033	74366	73733	75350	74050	2786	22500	5000	57000	100	1	55725992	41627	6.51	0.55	12	0.16	11480.00	136785.00	79900	20241025	-6.51	53400	20240110	39.89	79900	-6.51	20241025	53400	39.89	20240110	79900	-6.51	20241025	53400	39.89	20240110	0.04	N	071050	5000	2786 억	22936665	N	N	111	N	N
3	20241129	150709	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74300	-700	5	-0.93	4810219300	64680	65.56	75700	75700	73500	97500	52500	75000	74369.50	41.16	-7700	-18215	76333	75666	75033	74366	73733	75350	74050	2786	22500	5000	57000	100	1	55725992	41404	6.47	0.54	12	0.12	11480.00	136785.00	79900	20241025	-7.01	53400	20240110	39.14	79900	-7.01	20241025	53400	39.14	20240110	79900	-7.01	20241025	53400	39.14	20240110	0.04	N	071050	5000	2786 억	22936665	N	N	499	N	N
4	20241129	140711	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74700	-300	5	-0.40	3807959200	51216	51.91	75700	75700	73500	97500	52500	75000	74350.97	41.16	-7700	-14680	76333	75666	75033	74366	73733	75350	74050	2786	22500	5000	57000	100	1	55725992	41627	6.51	0.55	12	0.09	11480.00	136785.00	79900	20241025	-6.51	53400	20240110	39.89	79900	-6.51	20241025	53400	39.89	20240110	79900	-6.51	20241025	53400	39.89	20240110	0.04	N	071050	5000	2786 억	22936665	N	N	499	N	N
5	20241129	130709	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74800	-200	5	-0.27	3275861300	44087	44.68	75700	75700	73500	97500	52500	75000	74304.47	41.16	-7700	-11692	76333	75666	75033	74366	73733	75350	74050	2786	22500	5000	57000	100	1	55725992	41683	6.52	0.55	12	0.08	11480.00	136785.00	79900	20241025	-6.38	53400	20240110	40.07	79900	-6.38	20241025	53400	40.07	20240110	79900	-6.38	20241025	53400	40.07	20240110	0.04	N	071050	5000	2786 억	22936665	N	N	499	N	N
6	20241129	120711	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74200	-800	5	-1.07	2582316300	34774	35.25	75700	75700	73500	97500	52500	75000	74259.97	41.16	-7700	-10618	76333	75666	75033	74366	73733	75350	74050	2786	22500	5000	57000	100	1	55725992	41349	6.46	0.54	12	0.06	11480.00	136785.00	79900	20241025	-7.13	53400	20240110	38.95	79900	-7.13	20241025	53400	38.95	20240110	79900	-7.13	20241025	53400	38.95	20240110	0.04	N	071050	5000	2786 억	22936665	N	N	499	N	N
7	20241129	110712	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74300	-700	5	-0.93	1971214700	26535	26.89	75700	75700	73500	97500	52500	75000	74287.35	41.16	-7700	-8655	76333	75666	75033	74366	73733	75350	74050	2786	22500	5000	57000	100	1	55725992	41404	6.47	0.54	12	0.05	11480.00	136785.00	79900	20241025	-7.01	53400	20240110	39.14	79900	-7.01	20241025	53400	39.14	20240110	79900	-7.01	20241025	53400	39.14	20240110	0.04	N	071050	5000	2786 억	22936665	N	N	499	N	N
8	20241129	100708	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74000	-1000	5	-1.33	1242069000	16675	16.90	75700	75700	73700	97500	52500	75000	74486.90	41.16	-7700	-8008	76333	75666	75033	74366	73733	75350	74050	2786	22500	5000	57000	100	1	55725992	41237	6.45	0.54	12	0.03	11480.00	136785.00	79900	20241025	-7.38	53400	20240110	38.58	79900	-7.38	20241025	53400	38.58	20240110	79900	-7.38	20241025	53400	38.58	20240110	0.04	N	071050	5000	2786 억	22936665	N	N	499	N	N
9	20241129	090710	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74700	-300	5	-0.40	85977300	1145	1.16	75700	75700	74500	97500	52500	75000	75089.34	41.16	-7700	-437	76333	75666	75033	74366	73733	75350	74050	2786	22500	5000	57000	100	1	55725992	41627	6.51	0.55	12	0.00	11480.00	136785.00	79900	20241025	-6.51	53400	20240110	39.89	79900	-6.51	20241025	53400	39.89	20240110	79900	-6.51	20241025	53400	39.89	20240110	0.04	N	071050	5000	2786 억	22936665	N	N	499	N	N
10	20241128	160702	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75000	-800	5	-1.06	7402756100	98658	90.31	75100	75700	74400	98500	53100	75800	75034.53	41.24	0	-9420	77600	76700	75000	74100	72400	77150	74550	2786	22700	5000	57600	100	1	55725992	41794	6.53	0.55	12	0.18	11480.00	136785.00	79900	20241025	-6.13	53400	20240110	40.45	79900	-6.13	20241025	53400	40.45	20240110	79900	-6.13	20241025	53400	40.45	20240110	0.04	N	071050	5000	2786 억	22983053	N	N	499	N	N
11	20241128	150713	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75300	-500	5	-0.66	6196326200	82594	75.60	75100	75700	74400	98500	53100	75800	75021.51	41.24	0	-12697	77600	76700	75000	74100	72400	77150	74550	2786	22700	5000	57600	100	1	55725992	41962	6.56	0.55	12	0.15	11480.00	136785.00	79900	20241025	-5.76	53400	20240110	41.01	79900	-5.76	20241025	53400	41.01	20240110	79900	-5.76	20241025	53400	41.01	20240110	0.04	N	071050	5000	2786 억	22983053	N	N	125	N	N
12	20241128	140712	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75300	-500	5	-0.66	4934749400	65799	60.23	75100	75700	74400	98500	53100	75800	74997.33	41.24	0	-11795	77600	76700	75000	74100	72400	77150	74550	2786	22700	5000	57600	100	1	55725992	41962	6.56	0.55	12	0.12	11480.00	136785.00	79900	20241025	-5.76	53400	20240110	41.01	79900	-5.76	20241025	53400	41.01	20240110	79900	-5.76	20241025	53400	41.01	20240110	0.04	N	071050	5000	2786 억	22983053	N	N	125	N	N
13	20241128	130710	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74800	-1000	5	-1.32	3931058400	52451	48.01	75100	75700	74400	98500	53100	75800	74947.25	41.24	0	-10639	77600	76700	75000	74100	72400	77150	74550	2786	22700	5000	57600	100	1	55725992	41683	6.52	0.55	12	0.09	11480.00	136785.00	79900	20241025	-6.38	53400	20240110	40.07	79900	-6.38	20241025	53400	40.07	20240110	79900	-6.38	20241025	53400	40.07	20240110	0.04	N	071050	5000	2786 억	22983053	N	N	125	N	N
14	20241128	120713	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75100	-700	5	-0.92	3388340700	45208	41.38	75100	75700	74400	98500	53100	75800	74950.02	41.24	0	-9553	77600	76700	75000	74100	72400	77150	74550	2786	22700	5000	57600	100	1	55725992	41850	6.54	0.55	12	0.08	11480.00	136785.00	79900	20241025	-6.01	53400	20240110	40.64	79900	-6.01	20241025	53400	40.64	20240110	79900	-6.01	20241025	53400	40.64	20240110	0.04	N	071050	5000	2786 억	22983053	N	N	125	N	N
15	20241128	110715	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75200	-600	5	-0.79	2569202600	34298	31.39	75100	75700	74400	98500	53100	75800	74908.23	41.24	0	-6991	77600	76700	75000	74100	72400	77150	74550	2786	22700	5000	57600	100	1	55725992	41906	6.55	0.55	12	0.06	11480.00	136785.00	79900	20241025	-5.88	53400	20240110	40.82	79900	-5.88	20241025	53400	40.82	20240110	79900	-5.88	20241025	53400	40.82	20240110	0.04	N	071050	5000	2786 억	22983053	N	N	125	N	N
16	20241128	100713	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74900	-900	5	-1.19	1719823200	22989	21.04	75100	75700	74400	98500	53100	75800	74810.70	41.24	0	-5683	77600	76700	75000	74100	72400	77150	74550	2786	22700	5000	57600	100	1	55725992	41739	6.52	0.55	12	0.04	11480.00	136785.00	79900	20241025	-6.26	53400	20240110	40.26	79900	-6.26	20241025	53400	40.26	20240110	79900	-6.26	20241025	53400	40.26	20240110	0.04	N	071050	5000	2786 억	22983053	N	N	125	N	N
17	20241128	090711	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74700	-1100	5	-1.45	331872800	4432	4.06	75100	75700	74600	98500	53100	75800	74881.05	41.24	0	-1877	77600	76700	75000	74100	72400	77150	74550	2786	22700	5000	57600	100	1	55725992	41627	6.51	0.55	12	0.01	11480.00	136785.00	79900	20241025	-6.51	53400	20240110	39.89	79900	-6.51	20241025	53400	39.89	20240110	79900	-6.51	20241025	53400	39.89	20240110	0.04	N	071050	5000	2786 억	22983053	N	N	125	N	N
18	20241127	160655	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75800	1800	2	2.43	8183998300	109084	142.27	73500	75900	73300	96200	51800	74000	75024.57	41.23	0	14981	74733	74366	73633	73266	72533	74550	73450	2786	22200	5000	56240	100	1	55725992	42240	6.60	0.55	12	0.20	11480.00	136785.00	79900	20241025	-5.13	53400	20240110	41.95	79900	-5.13	20241025	53400	41.95	20240110	79900	-5.13	20241025	53400	41.95	20240110	0.04	N	071050	5000	2786 억	22978221	N	N	125	N	N
19	20241127	150708	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75800	1800	2	2.43	6398022600	85515	111.53	73500	75800	73300	96200	51800	74000	74817.56	41.23	0	14241	74733	74366	73633	73266	72533	74550	73450	2786	22200	5000	56240	100	1	55725992	42240	6.60	0.55	12	0.15	11480.00	136785.00	79900	20241025	-5.13	53400	20240110	41.95	79900	-5.13	20241025	53400	41.95	20240110	79900	-5.13	20241025	53400	41.95	20240110	0.04	N	071050	5000	2786 억	22978221	N	N	344	N	N
20	20241127	140708	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75100	1100	2	1.49	4380591100	58730	76.60	73500	75300	73300	96200	51800	74000	74588.65	41.23	0	9207	74733	74366	73633	73266	72533	74550	73450	2786	22200	5000	56240	100	1	55725992	41850	6.54	0.55	12	0.11	11480.00	136785.00	79900	20241025	-6.01	53400	20240110	40.64	79900	-6.01	20241025	53400	40.64	20240110	79900	-6.01	20241025	53400	40.64	20240110	0.04	N	071050	5000	2786 억	22978221	N	N	344	N	N
21	20241127	130701	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74800	800	2	1.08	3297191700	44297	57.77	73500	75100	73300	96200	51800	74000	74433.76	41.23	0	5951	74733	74366	73633	73266	72533	74550	73450	2786	22200	5000	56240	100	1	55725992	41683	6.52	0.55	12	0.08	11480.00	136785.00	79900	20241025	-6.38	53400	20240110	40.07	79900	-6.38	20241025	53400	40.07	20240110	79900	-6.38	20241025	53400	40.07	20240110	0.04	N	071050	5000	2786 억	22978221	N	N	344	N	N
22	20241127	120708	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74900	900	2	1.22	2685109800	36109	47.09	73500	75100	73300	96200	51800	74000	74361.24	41.23	0	4934	74733	74366	73633	73266	72533	74550	73450	2786	22200	5000	56240	100	1	55725992	41739	6.52	0.55	12	0.06	11480.00	136785.00	79900	20241025	-6.26	53400	20240110	40.26	79900	-6.26	20241025	53400	40.26	20240110	79900	-6.26	20241025	53400	40.26	20240110	0.04	N	071050	5000	2786 억	22978221	N	N	344	N	N
23	20241127	110706	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75000	1000	2	1.35	2103982600	28350	36.97	73500	75000	73300	96200	51800	74000	74214.56	41.23	0	2324	74733	74366	73633	73266	72533	74550	73450	2786	22200	5000	56240	100	1	55725992	41794	6.53	0.55	12	0.05	11480.00	136785.00	79900	20241025	-6.13	53400	20240110	40.45	79900	-6.13	20241025	53400	40.45	20240110	79900	-6.13	20241025	53400	40.45	20240110	0.04	N	071050	5000	2786 억	22978221	N	N	344	N	N
24	20241127	100706	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74200	200	2	0.27	1040764800	14077	18.36	73500	74300	73300	96200	51800	74000	73933.70	41.23	0	-496	74733	74366	73633	73266	72533	74550	73450	2786	22200	5000	56240	100	1	55725992	41349	6.46	0.54	12	0.03	11480.00	136785.00	79900	20241025	-7.13	53400	20240110	38.95	79900	-7.13	20241025	53400	38.95	20240110	79900	-7.13	20241025	53400	38.95	20240110	0.04	N	071050	5000	2786 억	22978221	N	N	344	N	N
25	20241127	090704	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74100	100	2	0.14	287643600	3894	5.08	73500	74300	73300	96200	51800	74000	73868.38	41.23	0	-933	74733	74366	73633	73266	72533	74550	73450	2786	22200	5000	56240	100	1	55725992	41293	6.45	0.54	12	0.01	11480.00	136785.00	79900	20241025	-7.26	53400	20240110	38.76	79900	-7.26	20241025	53400	38.76	20240110	79900	-7.26	20241025	53400	38.76	20240110	0.04	N	071050	5000	2786 억	22978221	N	N	344	N	N
26	20241126	160657	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74000	900	2	1.23	5635941100	76670	34.21	72900	74000	72900	95000	51200	73100	73509.02	41.19	0	21454	75900	74500	73800	72400	71700	74150	72050	2786	21900	5000	55550	100	1	55725992	41237	6.45	0.54	12	0.14	11480.00	136785.00	79900	20241025	-7.38	53400	20240110	38.58	79900	-7.38	20241025	53400	38.58	20240110	79900	-7.38	20241025	53400	38.58	20240110	0.04	N	071050	5000	2786 억	22955329	N	N	344	N	N
27	20241126	150703	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73900	800	2	1.09	4663863100	63519	28.34	72900	74000	72900	95000	51200	73100	73424.69	41.19	0	19151	75900	74500	73800	72400	71700	74150	72050	2786	21900	5000	55550	100	1	55725992	41182	6.44	0.54	12	0.11	11480.00	136785.00	79900	20241025	-7.51	53400	20240110	38.39	79900	-7.51	20241025	53400	38.39	20240110	79900	-7.51	20241025	53400	38.39	20240110	0.04	N	071050	5000	2786 억	22955329	N	N	667	N	N
28	20241126	140701	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73300	200	2	0.27	3203483000	43680	19.49	72900	73800	72900	95000	51200	73100	73339.81	41.19	0	15651	75900	74500	73800	72400	71700	74150	72050	2786	21900	5000	55550	100	1	55725992	40847	6.39	0.54	12	0.08	11480.00	136785.00	79900	20241025	-8.26	53400	20240110	37.27	79900	-8.26	20241025	53400	37.27	20240110	79900	-8.26	20241025	53400	37.27	20240110	0.04	N	071050	5000	2786 억	22955329	N	N	667	N	N
29	20241126	130659	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73400	300	2	0.41	2554938800	34832	15.54	72900	73800	72900	95000	51200	73100	73350.33	41.19	0	13475	75900	74500	73800	72400	71700	74150	72050	2786	21900	5000	55550	100	1	55725992	40903	6.39	0.54	12	0.06	11480.00	136785.00	79900	20241025	-8.14	53400	20240110	37.45	79900	-8.14	20241025	53400	37.45	20240110	79900	-8.14	20241025	53400	37.45	20240110	0.04	N	071050	5000	2786 억	22955329	N	N	667	N	N
30	20241126	120705	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73300	200	2	0.27	2089365500	28488	12.71	72900	73800	72900	95000	51200	73100	73341.95	41.19	0	10075	75900	74500	73800	72400	71700	74150	72050	2786	21900	5000	55550	100	1	55725992	40847	6.39	0.54	12	0.05	11480.00	136785.00	79900	20241025	-8.26	53400	20240110	37.27	79900	-8.26	20241025	53400	37.27	20240110	79900	-8.26	20241025	53400	37.27	20240110	0.04	N	071050	5000	2786 억	22955329	N	N	667	N	N
31	20241126	110710	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73400	300	2	0.41	1683222800	22963	10.25	72900	73800	72900	95000	51200	73100	73301.52	41.19	0	7353	75900	74500	73800	72400	71700	74150	72050	2786	21900	5000	55550	100	1	55725992	40903	6.39	0.54	12	0.04	11480.00	136785.00	79900	20241025	-8.14	53400	20240110	37.45	79900	-8.14	20241025	53400	37.45	20240110	79900	-8.14	20241025	53400	37.45	20240110	0.04	N	071050	5000	2786 억	22955329	N	N	667	N	N
32	20241126	100710	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73200	100	2	0.14	1097079800	14984	6.69	72900	73700	72900	95000	51200	73100	73216.75	41.19	0	4094	75900	74500	73800	72400	71700	74150	72050	2786	21900	5000	55550	100	1	55725992	40791	6.38	0.54	12	0.03	11480.00	136785.00	79900	20241025	-8.39	53400	20240110	37.08	79900	-8.39	20241025	53400	37.08	20240110	79900	-8.39	20241025	53400	37.08	20240110	0.04	N	071050	5000	2786 억	22955329	N	N	667	N	N
33	20241126	090704	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73200	100	2	0.14	251433100	3439	1.53	72900	73700	72900	95000	51200	73100	73112.27	41.19	0	-109	75900	74500	73800	72400	71700	74150	72050	2786	21900	5000	55550	100	1	55725992	40791	6.38	0.54	12	0.01	11480.00	136785.00	79900	20241025	-8.39	53400	20240110	37.08	79900	-8.39	20241025	53400	37.08	20240110	79900	-8.39	20241025	53400	37.08	20240110	0.04	N	071050	5000	2786 억	22955329	N	N	667	N	N
34	20241125	160647	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73100	-1600	5	-2.14	15819369900	215443	350.13	74900	75200	73100	97100	52300	74700	73427.17	41.29	0	-48694	76166	75432	74666	73932	73166	75050	73550	2786	22400	5000	56770	100	1	55725992	40736	6.37	0.53	12	0.39	11480.00	136785.00	79900	20241025	-8.51	53400	20240110	36.89	79900	-8.51	20241025	53400	36.89	20240110	79900	-8.51	20241025	53400	36.89	20240110	0.04	N	071050	5000	2786 억	23010124	N	N	667	N	N
35	20241125	150700	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73700	-1000	5	-1.34	6936258200	93983	152.74	74900	75200	73400	97100	52300	74700	73803.33	41.29	0	-36154	76166	75432	74666	73932	73166	75050	73550	2786	22400	5000	56770	100	1	55725992	41070	6.42	0.54	12	0.17	11480.00	136785.00	79900	20241025	-7.76	53400	20240110	38.01	79900	-7.76	20241025	53400	38.01	20240110	79900	-7.76	20241025	53400	38.01	20240110	0.04	N	071050	5000	2786 억	23010124	N	N	6	N	N
36	20241125	140658	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73700	-1000	5	-1.34	5760691100	78043	126.83	74900	75200	73400	97100	52300	74700	73814.32	41.29	0	-29803	76166	75432	74666	73932	73166	75050	73550	2786	22400	5000	56770	100	1	55725992	41070	6.42	0.54	12	0.14	11480.00	136785.00	79900	20241025	-7.76	53400	20240110	38.01	79900	-7.76	20241025	53400	38.01	20240110	79900	-7.76	20241025	53400	38.01	20240110	0.04	N	071050	5000	2786 억	23010124	N	N	6	N	N
37	20241125	130652	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73700	-1000	5	-1.34	4781403900	64752	105.23	74900	75200	73400	97100	52300	74700	73841.79	41.29	0	-23901	76166	75432	74666	73932	73166	75050	73550	2786	22400	5000	56770	100	1	55725992	41070	6.42	0.54	12	0.12	11480.00	136785.00	79900	20241025	-7.76	53400	20240110	38.01	79900	-7.76	20241025	53400	38.01	20240110	79900	-7.76	20241025	53400	38.01	20240110	0.04	N	071050	5000	2786 억	23010124	N	N	6	N	N
38	20241125	120702	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73700	-1000	5	-1.34	3847192400	52051	84.59	74900	75200	73400	97100	52300	74700	73911.98	41.29	0	-18798	76166	75432	74666	73932	73166	75050	73550	2786	22400	5000	56770	100	1	55725992	41070	6.42	0.54	12	0.09	11480.00	136785.00	79900	20241025	-7.76	53400	20240110	38.01	79900	-7.76	20241025	53400	38.01	20240110	79900	-7.76	20241025	53400	38.01	20240110	0.04	N	071050	5000	2786 억	23010124	N	N	6	N	N
39	20241125	110655	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74100	-600	5	-0.80	2703717200	36528	59.36	74900	75200	73500	97100	52300	74700	74017.66	41.29	0	-11888	76166	75432	74666	73932	73166	75050	73550	2786	22400	5000	56770	100	1	55725992	41293	6.45	0.54	12	0.07	11480.00	136785.00	79900	20241025	-7.26	53400	20240110	38.76	79900	-7.26	20241025	53400	38.76	20240110	79900	-7.26	20241025	53400	38.76	20240110	0.04	N	071050	5000	2786 억	23010124	N	N	6	N	N
40	20241125	100649	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73800	-900	5	-1.20	1687665600	22810	37.07	74900	75200	73500	97100	52300	74700	73987.97	41.29	0	-8235	76166	75432	74666	73932	73166	75050	73550	2786	22400	5000	56770	100	1	55725992	41126	6.43	0.54	12	0.04	11480.00	136785.00	79900	20241025	-7.63	53400	20240110	38.20	79900	-7.63	20241025	53400	38.20	20240110	79900	-7.63	20241025	53400	38.20	20240110	0.04	N	071050	5000	2786 억	23010124	N	N	6	N	N
41	20241125	090648	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74600	-100	5	-0.13	216493600	2890	4.70	74900	75200	74600	97100	52300	74700	74911.28	41.29	0	-739	76166	75432	74666	73932	73166	75050	73550	2786	22400	5000	56770	100	1	55725992	41572	6.50	0.55	12	0.01	11480.00	136785.00	79900	20241025	-6.63	53400	20240110	39.70	79900	-6.63	20241025	53400	39.70	20240110	79900	-6.63	20241025	53400	39.70	20240110	0.04	N	071050	5000	2786 억	23010124	N	N	6	N	N
42	20241122	160615	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74700	300	2	0.40	4584486200	61511	87.67	75300	75400	73900	96700	52100	74400	74530.98	41.30	-5500	-653	75866	75132	74566	73832	73266	75050	73750	2786	22300	5000	56540	100	1	55725992	41627	6.51	0.55	12	0.11	11480.00	136785.00	79900	20241025	-6.51	53400	20240110	39.89	79900	-6.51	20241025	53400	39.89	20240110	79900	-6.51	20241025	53400	39.89	20240110	0.04	N	071050	5000	2786 억	23014132	N	N	6	N	N
43	20241122	150622	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74700	300	2	0.40	3887804300	52185	74.38	75300	75400	73900	96700	52100	74400	74500.42	41.30	-5500	-177	75866	75132	74566	73832	73266	75050	73750	2786	22300	5000	56540	100	1	55725992	41627	6.51	0.55	12	0.09	11480.00	136785.00	79900	20241025	-6.51	53400	20240110	39.89	79900	-6.51	20241025	53400	39.89	20240110	79900	-6.51	20241025	53400	39.89	20240110	0.04	N	071050	5000	2786 억	23014132	N	N	182	N	N
44	20241122	140624	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74200	-200	5	-0.27	2970367000	39863	56.82	75300	75400	74000	96700	52100	74400	74514.39	41.30	-5500	-754	75866	75132	74566	73832	73266	75050	73750	2786	22300	5000	56540	100	1	55725992	41349	6.46	0.54	12	0.07	11480.00	136785.00	79900	20241025	-7.13	53400	20240110	38.95	79900	-7.13	20241025	53400	38.95	20240110	79900	-7.13	20241025	53400	38.95	20240110	0.04	N	071050	5000	2786 억	23014132	N	N	182	N	N
45	20241122	130621	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74300	-100	5	-0.13	2517445100	33765	48.13	75300	75400	74000	96700	52100	74400	74557.83	41.30	-5500	-2047	75866	75132	74566	73832	73266	75050	73750	2786	22300	5000	56540	100	1	55725992	41404	6.47	0.54	12	0.06	11480.00	136785.00	79900	20241025	-7.01	53400	20240110	39.14	79900	-7.01	20241025	53400	39.14	20240110	79900	-7.01	20241025	53400	39.14	20240110	0.04	N	071050	5000	2786 억	23014132	N	N	182	N	N
46	20241122	120624	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74200	-200	5	-0.27	2134658900	28609	40.78	75300	75400	74000	96700	52100	74400	74614.94	41.30	-5500	-3001	75866	75132	74566	73832	73266	75050	73750	2786	22300	5000	56540	100	1	55725992	41349	6.46	0.54	12	0.05	11480.00	136785.00	79900	20241025	-7.13	53400	20240110	38.95	79900	-7.13	20241025	53400	38.95	20240110	79900	-7.13	20241025	53400	38.95	20240110	0.04	N	071050	5000	2786 억	23014132	N	N	182	N	N
47	20241122	110619	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74400	0	3	0.00	1511230400	20212	28.81	75300	75400	74400	96700	52100	74400	74768.97	41.30	-5500	-2454	75866	75132	74566	73832	73266	75050	73750	2786	22300	5000	56540	100	1	55725992	41460	6.48	0.54	12	0.04	11480.00	136785.00	79900	20241025	-6.88	53400	20240110	39.33	79900	-6.88	20241025	53400	39.33	20240110	79900	-6.88	20241025	53400	39.33	20240110	0.04	N	071050	5000	2786 억	23014132	N	N	182	N	N
48	20241122	100629	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74600	200	2	0.27	713209300	9536	13.59	75300	75400	74400	96700	52100	74400	74791.24	41.30	-5500	-805	75866	75132	74566	73832	73266	75050	73750	2786	22300	5000	56540	100	1	55725992	41572	6.50	0.55	12	0.02	11480.00	136785.00	79900	20241025	-6.63	53400	20240110	39.70	79900	-6.63	20241025	53400	39.70	20240110	79900	-6.63	20241025	53400	39.70	20240110	0.04	N	071050	5000	2786 억	23014132	N	N	182	N	N
49	20241122	090625	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75200	800	2	1.08	40149800	535	0.76	75300	75300	74600	96700	52100	74400	75046.36	41.30	-5500	-94	75866	75132	74566	73832	73266	75050	73750	2786	22300	5000	56540	100	1	55725992	41906	6.55	0.55	12	0.00	11480.00	136785.00	79900	20241025	-5.88	53400	20240110	40.82	79900	-5.88	20241025	53400	40.82	20240110	79900	-5.88	20241025	53400	40.82	20240110	0.04	N	071050	5000	2786 억	23014132	N	N	182	N	N
50	20241121	160619	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74400	0	3	0.00	5243672100	70158	110.03	74400	75300	74000	96700	52100	74400	74741.02	41.31	0	2823	76266	75332	74066	73132	71866	75800	73600	2786	22300	5000	56540	100	1	55725992	41460	6.48	0.54	12	0.13	11480.00	136785.00	79900	20241025	-6.88	53400	20240110	39.33	79900	-6.88	20241025	53400	39.33	20240110	79900	-6.88	20241025	53400	39.33	20240110	0.04	N	071050	5000	2786 억	23019614	N	N	182	N	N
51	20241121	150632	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74900	500	2	0.67	4123272500	55127	86.45	74400	75300	74000	96700	52100	74400	74796.05	41.31	0	4504	76266	75332	74066	73132	71866	75800	73600	2786	22300	5000	56540	100	1	55725992	41739	6.52	0.55	12	0.10	11480.00	136785.00	79900	20241025	-6.26	53400	20240110	40.26	79900	-6.26	20241025	53400	40.26	20240110	79900	-6.26	20241025	53400	40.26	20240110	0.04	N	071050	5000	2786 억	23019614	N	N	4	N	N
52	20241121	140633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75100	700	2	0.94	2906971200	38914	61.03	74400	75300	74000	96700	52100	74400	74702.64	41.31	0	6096	76266	75332	74066	73132	71866	75800	73600	2786	22300	5000	56540	100	1	55725992	41850	6.54	0.55	12	0.07	11480.00	136785.00	79900	20241025	-6.01	53400	20240110	40.64	79900	-6.01	20241025	53400	40.64	20240110	79900	-6.01	20241025	53400	40.64	20240110	0.04	N	071050	5000	2786 억	23019614	N	N	4	N	N
53	20241121	130625	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74600	200	2	0.27	1770623900	23710	37.18	74400	75300	74000	96700	52100	74400	74678.64	41.31	0	6164	76266	75332	74066	73132	71866	75800	73600	2786	22300	5000	56540	100	1	55725992	41572	6.50	0.55	12	0.04	11480.00	136785.00	79900	20241025	-6.63	53400	20240110	39.70	79900	-6.63	20241025	53400	39.70	20240110	79900	-6.63	20241025	53400	39.70	20240110	0.04	N	071050	5000	2786 억	23019614	N	N	4	N	N
54	20241121	120626	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74900	500	2	0.67	1476150200	19773	31.01	74400	75300	74000	96700	52100	74400	74655.15	41.31	0	5213	76266	75332	74066	73132	71866	75800	73600	2786	22300	5000	56540	100	1	55725992	41739	6.52	0.55	12	0.04	11480.00	136785.00	79900	20241025	-6.26	53400	20240110	40.26	79900	-6.26	20241025	53400	40.26	20240110	79900	-6.26	20241025	53400	40.26	20240110	0.04	N	071050	5000	2786 억	23019614	N	N	4	N	N
55	20241121	110627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75000	600	2	0.81	1196400100	16035	25.15	74400	75300	74000	96700	52100	74400	74612.11	41.31	0	4024	76266	75332	74066	73132	71866	75800	73600	2786	22300	5000	56540	100	1	55725992	41794	6.53	0.55	12	0.03	11480.00	136785.00	79900	20241025	-6.13	53400	20240110	40.45	79900	-6.13	20241025	53400	40.45	20240110	79900	-6.13	20241025	53400	40.45	20240110	0.04	N	071050	5000	2786 억	23019614	N	N	4	N	N
56	20241121	100629	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74500	100	2	0.13	772320500	10375	16.27	74400	74900	74000	96700	52100	74400	74440.62	41.31	0	1812	76266	75332	74066	73132	71866	75800	73600	2786	22300	5000	56540	100	1	55725992	41516	6.49	0.54	12	0.02	11480.00	136785.00	79900	20241025	-6.76	53400	20240110	39.51	79900	-6.76	20241025	53400	39.51	20240110	79900	-6.76	20241025	53400	39.51	20240110	0.04	N	071050	5000	2786 억	23019614	N	N	4	N	N
57	20241121	090629	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74500	100	2	0.13	122182900	1643	2.58	74400	74700	74100	96700	52100	74400	74365.23	41.31	0	433	76266	75332	74066	73132	71866	75800	73600	2786	22300	5000	56540	100	1	55725992	41516	6.49	0.54	12	0.00	11480.00	136785.00	79900	20241025	-6.76	53400	20240110	39.51	79900	-6.76	20241025	53400	39.51	20240110	79900	-6.76	20241025	53400	39.51	20240110	0.04	N	071050	5000	2786 억	23019614	N	N	4	N	N
58	20241120	160622	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74400	1000	2	1.36	4738584000	63645	53.57	72800	75000	72800	95400	51400	73400	74453.38	41.31	0	2222	74866	74132	73466	72732	72066	74500	73100	2786	22000	5000	55780	100	1	55725992	41460	6.48	0.54	12	0.11	11480.00	136785.00	79900	20241025	-6.88	53400	20240110	39.33	79900	-6.88	20241025	53400	39.33	20240110	79900	-6.88	20241025	53400	39.33	20240110	0.04	N	071050	5000	2786 억	23020561	N	N	4	N	N
59	20241120	150631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74800	1400	2	1.91	4170501900	56020	47.15	72800	75000	72800	95400	51400	73400	74446.66	41.31	0	2992	74866	74132	73466	72732	72066	74500	73100	2786	22000	5000	55780	100	1	55725992	41683	6.52	0.55	12	0.10	11480.00	136785.00	79900	20241025	-6.38	53400	20240110	40.07	79900	-6.38	20241025	53400	40.07	20240110	79900	-6.38	20241025	53400	40.07	20240110	0.04	N	071050	5000	2786 억	23020561	N	N	475	N	N
60	20241120	140632	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74500	1100	2	1.50	3026949300	40728	34.28	72800	74900	72800	95400	51400	73400	74321.09	41.31	0	5072	74866	74132	73466	72732	72066	74500	73100	2786	22000	5000	55780	100	1	55725992	41516	6.49	0.54	12	0.07	11480.00	136785.00	79900	20241025	-6.76	53400	20240110	39.51	79900	-6.76	20241025	53400	39.51	20240110	79900	-6.76	20241025	53400	39.51	20240110	0.04	N	071050	5000	2786 억	23020561	N	N	475	N	N
61	20241120	130633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74600	1200	2	1.63	2599129700	34989	29.45	72800	74900	72800	95400	51400	73400	74284.20	41.31	0	5012	74866	74132	73466	72732	72066	74500	73100	2786	22000	5000	55780	100	1	55725992	41572	6.50	0.55	12	0.06	11480.00	136785.00	79900	20241025	-6.63	53400	20240110	39.70	79900	-6.63	20241025	53400	39.70	20240110	79900	-6.63	20241025	53400	39.70	20240110	0.04	N	071050	5000	2786 억	23020561	N	N	475	N	N
62	20241120	120632	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74400	1000	2	1.36	2371528100	31932	26.88	72800	74900	72800	95400	51400	73400	74268.07	41.31	0	4257	74866	74132	73466	72732	72066	74500	73100	2786	22000	5000	55780	100	1	55725992	41460	6.48	0.54	12	0.06	11480.00	136785.00	79900	20241025	-6.88	53400	20240110	39.33	79900	-6.88	20241025	53400	39.33	20240110	79900	-6.88	20241025	53400	39.33	20240110	0.04	N	071050	5000	2786 억	23020561	N	N	475	N	N
63	20241120	110633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74200	800	2	1.09	1594918000	21516	18.11	72800	74700	72800	95400	51400	73400	74127.07	41.31	0	1857	74866	74132	73466	72732	72066	74500	73100	2786	22000	5000	55780	100	1	55725992	41349	6.46	0.54	12	0.04	11480.00	136785.00	79900	20241025	-7.13	53400	20240110	38.95	79900	-7.13	20241025	53400	38.95	20240110	79900	-7.13	20241025	53400	38.95	20240110	0.04	N	071050	5000	2786 억	23020561	N	N	475	N	N
64	20241120	100633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74300	900	2	1.23	1324751000	17876	15.05	72800	74700	72800	95400	51400	73400	74107.80	41.31	0	2061	74866	74132	73466	72732	72066	74500	73100	2786	22000	5000	55780	100	1	55725992	41404	6.47	0.54	12	0.03	11480.00	136785.00	79900	20241025	-7.01	53400	20240110	39.14	79900	-7.01	20241025	53400	39.14	20240110	79900	-7.01	20241025	53400	39.14	20240110	0.04	N	071050	5000	2786 억	23020561	N	N	475	N	N
65	20241120	090632	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74000	600	2	0.82	320245000	4360	3.67	72800	74100	72800	95400	51400	73400	73450.69	41.31	0	663	74866	74132	73466	72732	72066	74500	73100	2786	22000	5000	55780	100	1	55725992	41237	6.45	0.54	12	0.01	11480.00	136785.00	79900	20241025	-7.38	53400	20240110	38.58	79900	-7.38	20241025	53400	38.58	20240110	79900	-7.38	20241025	53400	38.58	20240110	0.04	N	071050	5000	2786 억	23020561	N	N	475	N	N
66	20241119	160559	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73400	100	2	0.14	8717101300	118784	72.76	72800	74200	72800	95200	51400	73300	73386.16	41.35	0	-12090	75633	74466	73233	72066	70833	75050	72650	2786	21900	5000	55700	100	1	55725992	40903	6.39	0.54	12	0.21	11480.00	136785.00	79900	20241025	-8.14	53400	20240110	37.45	79900	-8.14	20241025	53400	37.45	20240110	79900	-8.14	20241025	53400	37.45	20240110	0.05	N	071050	5000	2786 억	23044027	N	N	475	N	N
67	20241119	150608	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74000	700	2	0.95	7295471500	99485	60.94	72800	74000	72800	95200	51400	73300	73332.38	41.35	0	-10831	75633	74466	73233	72066	70833	75050	72650	2786	21900	5000	55700	100	1	55725992	41237	6.45	0.54	12	0.18	11480.00	136785.00	79900	20241025	-7.38	53400	20240110	38.58	79900	-7.38	20241025	53400	38.58	20240110	79900	-7.38	20241025	53400	38.58	20240110	0.05	N	071050	5000	2786 억	23044027	N	N	136	N	N
68	20241119	140607	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73200	-100	5	-0.14	5385996100	73437	44.98	72800	73800	72800	95200	51400	73300	73341.72	41.35	0	-5963	75633	74466	73233	72066	70833	75050	72650	2786	21900	5000	55700	100	1	55725992	40791	6.38	0.54	12	0.13	11480.00	136785.00	79900	20241025	-8.39	53400	20240110	37.08	79900	-8.39	20241025	53400	37.08	20240110	79900	-8.39	20241025	53400	37.08	20240110	0.05	N	071050	5000	2786 억	23044027	N	N	136	N	N
69	20241119	130608	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73400	100	2	0.14	4608392500	62833	38.49	72800	73800	72800	95200	51400	73300	73343.51	41.35	0	-4661	75633	74466	73233	72066	70833	75050	72650	2786	21900	5000	55700	100	1	55725992	40903	6.39	0.54	12	0.11	11480.00	136785.00	79900	20241025	-8.14	53400	20240110	37.45	79900	-8.14	20241025	53400	37.45	20240110	79900	-8.14	20241025	53400	37.45	20240110	0.05	N	071050	5000	2786 억	23044027	N	N	136	N	N
70	20241119	120602	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73300	0	3	0.00	3776930800	51514	31.55	72800	73800	72800	95200	51400	73300	73318.53	41.35	0	-5744	75633	74466	73233	72066	70833	75050	72650	2786	21900	5000	55700	100	1	55725992	40847	6.39	0.54	12	0.09	11480.00	136785.00	79900	20241025	-8.26	53400	20240110	37.27	79900	-8.26	20241025	53400	37.27	20240110	79900	-8.26	20241025	53400	37.27	20240110	0.05	N	071050	5000	2786 억	23044027	N	N	136	N	N
71	20241119	110609	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	72900	-400	5	-0.55	2820870400	38481	23.57	72800	73800	72800	95200	51400	73300	73305.54	41.35	0	-7567	75633	74466	73233	72066	70833	75050	72650	2786	21900	5000	55700	100	1	55725992	40624	6.35	0.53	12	0.07	11480.00	136785.00	79900	20241025	-8.76	53400	20240110	36.52	79900	-8.76	20241025	53400	36.52	20240110	79900	-8.76	20241025	53400	36.52	20240110	0.05	N	071050	5000	2786 억	23044027	N	N	136	N	N
72	20241119	100625	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73400	100	2	0.14	1797233900	24498	15.01	72800	73800	72800	95200	51400	73300	73362.48	41.35	0	-5269	75633	74466	73233	72066	70833	75050	72650	2786	21900	5000	55700	100	1	55725992	40903	6.39	0.54	12	0.04	11480.00	136785.00	79900	20241025	-8.14	53400	20240110	37.45	79900	-8.14	20241025	53400	37.45	20240110	79900	-8.14	20241025	53400	37.45	20240110	0.05	N	071050	5000	2786 억	23044027	N	N	136	N	N
73	20241119	090620	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73500	200	2	0.27	605610600	8269	5.06	72800	73800	72800	95200	51400	73300	73238.66	41.35	0	-3214	75633	74466	73233	72066	70833	75050	72650	2786	21900	5000	55700	100	1	55725992	40959	6.40	0.54	12	0.01	11480.00	136785.00	79900	20241025	-8.01	53400	20240110	37.64	79900	-8.01	20241025	53400	37.64	20240110	79900	-8.01	20241025	53400	37.64	20240110	0.05	N	071050	5000	2786 억	23044027	N	N	136	N	N
74	20241118	160602	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73300	500	2	0.69	11972562900	162942	119.97	72000	74400	72000	94600	51000	72800	73477.47	41.39	0	-28800	74333	73566	72533	71766	70733	73950	72150	2786	21800	5000	55320	100	1	55725992	40847	6.39	0.54	12	0.29	11480.00	136785.00	79900	20241025	-8.26	53400	20240110	37.27	79900	-8.26	20241025	53400	37.27	20240110	79900	-8.26	20241025	53400	37.27	20240110	0.04	N	071050	5000	2786 억	23067424	N	N	136	N	N
75	20241118	150607	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73000	200	2	0.27	9051702200	123041	90.59	72000	74400	72000	94600	51000	72800	73566.55	41.39	0	-36078	74333	73566	72533	71766	70733	73950	72150	2786	21800	5000	55320	100	1	55725992	40680	6.36	0.53	12	0.22	11480.00	136785.00	79900	20241025	-8.64	53400	20240110	36.70	79900	-8.64	20241025	53400	36.70	20240110	79900	-8.64	20241025	53400	36.70	20240110	0.04	N	071050	5000	2786 억	23067424	N	N	217	N	N
76	20241118	140609	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73100	300	2	0.41	8132127200	110474	81.34	72000	74400	72000	94600	51000	72800	73611.23	41.39	0	-31854	74333	73566	72533	71766	70733	73950	72150	2786	21800	5000	55320	100	1	55725992	40736	6.37	0.53	12	0.20	11480.00	136785.00	79900	20241025	-8.51	53400	20240110	36.89	79900	-8.51	20241025	53400	36.89	20240110	79900	-8.51	20241025	53400	36.89	20240110	0.04	N	071050	5000	2786 억	23067424	N	N	217	N	N
77	20241118	130607	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73200	400	2	0.55	7109731700	96514	71.06	72000	74400	72000	94600	51000	72800	73665.29	41.39	0	-25756	74333	73566	72533	71766	70733	73950	72150	2786	21800	5000	55320	100	1	55725992	40791	6.38	0.54	12	0.17	11480.00	136785.00	79900	20241025	-8.39	53400	20240110	37.08	79900	-8.39	20241025	53400	37.08	20240110	79900	-8.39	20241025	53400	37.08	20240110	0.04	N	071050	5000	2786 억	23067424	N	N	217	N	N
78	20241118	120610	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73500	700	2	0.96	6293587100	85378	62.86	72000	74400	72000	94600	51000	72800	73714.39	41.39	0	-21460	74333	73566	72533	71766	70733	73950	72150	2786	21800	5000	55320	100	1	55725992	40959	6.40	0.54	12	0.15	11480.00	136785.00	79900	20241025	-8.01	53400	20240110	37.64	79900	-8.01	20241025	53400	37.64	20240110	79900	-8.01	20241025	53400	37.64	20240110	0.04	N	071050	5000	2786 억	23067424	N	N	217	N	N
79	20241118	110608	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73700	900	2	1.24	4807545800	65234	48.03	72000	74400	72000	94600	51000	72800	73696.93	41.39	0	-13615	74333	73566	72533	71766	70733	73950	72150	2786	21800	5000	55320	100	1	55725992	41070	6.42	0.54	12	0.12	11480.00	136785.00	79900	20241025	-7.76	53400	20240110	38.01	79900	-7.76	20241025	53400	38.01	20240110	79900	-7.76	20241025	53400	38.01	20240110	0.04	N	071050	5000	2786 억	23067424	N	N	217	N	N
80	20241118	100603	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73800	1000	2	1.37	3322443300	45071	33.19	72000	74400	72000	94600	51000	72800	73715.77	41.39	0	-9246	74333	73566	72533	71766	70733	73950	72150	2786	21800	5000	55320	100	1	55725992	41126	6.43	0.54	12	0.08	11480.00	136785.00	79900	20241025	-7.63	53400	20240110	38.20	79900	-7.63	20241025	53400	38.20	20240110	79900	-7.63	20241025	53400	38.20	20240110	0.04	N	071050	5000	2786 억	23067424	N	N	217	N	N
81	20241118	090601	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73800	1000	2	1.37	778632300	10643	7.84	72000	74100	72000	94600	51000	72800	73159.10	41.39	0	-911	74333	73566	72533	71766	70733	73950	72150	2786	21800	5000	55320	100	1	55725992	41126	6.43	0.54	12	0.02	11480.00	136785.00	79900	20241025	-7.63	53400	20240110	38.20	79900	-7.63	20241025	53400	38.20	20240110	79900	-7.63	20241025	53400	38.20	20240110	0.04	N	071050	5000	2786 억	23067424	N	N	217	N	N
82	20241115	160620	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	72800	1500	2	2.10	9845990900	135637	45.95	71900	73300	71500	92600	50000	71300	72590.97	41.39	0	10095	75166	73232	72266	70332	69366	72750	69850	2786	21300	5000	54180	100	1	55725992	40569	6.34	0.53	12	0.24	11480.00	136785.00	79900	20241025	-8.89	53400	20240110	36.33	79900	-8.89	20241025	53400	36.33	20240110	79900	-8.89	20241025	53400	36.33	20240110	0.04	N	071050	5000	2786 억	23065527	N	N	217	N	N
83	20241115	150637	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73200	1900	2	2.66	8708275500	120041	40.67	71900	73200	71500	92600	50000	71300	72544.45	41.39	0	9285	75166	73232	72266	70332	69366	72750	69850	2786	21300	5000	54180	100	1	55725992	40791	6.38	0.54	12	0.22	11480.00	136785.00	79900	20241025	-8.39	53400	20240110	37.08	79900	-8.39	20241025	53400	37.08	20240110	79900	-8.39	20241025	53400	37.08	20240110	0.04	N	071050	5000	2786 억	23065527	N	N	753	N	N
84	20241115	140630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	72900	1600	2	2.24	7478198300	103173	34.95	71900	73200	71500	92600	50000	71300	72482.42	41.39	0	9028	75166	73232	72266	70332	69366	72750	69850	2786	21300	5000	54180	100	1	55725992	40624	6.35	0.53	12	0.19	11480.00	136785.00	79900	20241025	-8.76	53400	20240110	36.52	79900	-8.76	20241025	53400	36.52	20240110	79900	-8.76	20241025	53400	36.52	20240110	0.04	N	071050	5000	2786 억	23065527	N	N	753	N	N
85	20241115	130630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	72700	1400	2	1.96	6278407000	86693	29.37	71900	73200	71500	92600	50000	71300	72421.49	41.39	0	7671	75166	73232	72266	70332	69366	72750	69850	2786	21300	5000	54180	100	1	55725992	40513	6.33	0.53	12	0.16	11480.00	136785.00	79900	20241025	-9.01	53400	20240110	36.14	79900	-9.01	20241025	53400	36.14	20240110	79900	-9.01	20241025	53400	36.14	20240110	0.04	N	071050	5000	2786 억	23065527	N	N	753	N	N
86	20241115	120635	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73100	1800	2	2.52	5272871900	72861	24.68	71900	73200	71500	92600	50000	71300	72369.30	41.39	0	10688	75166	73232	72266	70332	69366	72750	69850	2786	21300	5000	54180	100	1	55725992	40736	6.37	0.53	12	0.13	11480.00	136785.00	79900	20241025	-8.51	53400	20240110	36.89	79900	-8.51	20241025	53400	36.89	20240110	79900	-8.51	20241025	53400	36.89	20240110	0.04	N	071050	5000	2786 억	23065527	N	N	753	N	N
87	20241115	110619	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	72300	1000	2	1.40	4093256500	56594	19.17	71900	72900	71500	92600	50000	71300	72327.16	41.39	0	7215	75166	73232	72266	70332	69366	72750	69850	2786	21300	5000	54180	100	1	55725992	40290	6.30	0.53	12	0.10	11480.00	136785.00	79900	20241025	-9.51	53400	20240110	35.39	79900	-9.51	20241025	53400	35.39	20240110	79900	-9.51	20241025	53400	35.39	20240110	0.04	N	071050	5000	2786 억	23065527	N	N	753	N	N
88	20241115	100619	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	72200	900	2	1.26	2640914300	36496	12.36	71900	72900	71500	92600	50000	71300	72362.50	41.39	0	6352	75166	73232	72266	70332	69366	72750	69850	2786	21300	5000	54180	100	1	55725992	40234	6.29	0.53	12	0.07	11480.00	136785.00	79900	20241025	-9.64	53400	20240110	35.21	79900	-9.64	20241025	53400	35.21	20240110	79900	-9.64	20241025	53400	35.21	20240110	0.04	N	071050	5000	2786 억	23065527	N	N	753	N	N
89	20241115	090616	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	72600	1300	2	1.82	278083400	3857	1.31	71900	72600	71500	92600	50000	71300	72103.78	41.39	0	2286	75166	73232	72266	70332	69366	72750	69850	2786	21300	5000	54180	100	1	55725992	40457	6.32	0.53	12	0.01	11480.00	136785.00	79900	20241025	-9.14	53400	20240110	35.96	79900	-9.14	20241025	53400	35.96	20240110	79900	-9.14	20241025	53400	35.96	20240110	0.04	N	071050	5000	2786 억	23065527	N	N	753	N	N
90	20241114	160614	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	72300	-2500	5	-3.34	15216170600	208615	164.59	73800	74200	72100	97200	52400	74800	72939.01	41.40	0	22128	77800	76300	75200	73700	72600	75750	73150	2786	22400	5000	56840	100	1	55725992	40290	6.30	0.53	12	0.37	11480.00	136785.00	79900	20241025	-9.51	53400	20240110	35.39	79900	-9.51	20241025	53400	35.39	20240110	79900	-9.51	20241025	53400	35.39	20240110	0.04	N	071050	5000	2786 억	23069629	N	N	196	N	N
91	20241114	150617	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	72500	-2300	5	-3.07	13391642000	183434	144.72	73800	74200	72200	97200	52400	74800	73005.23	41.40	0	13711	77800	76300	75200	73700	72600	75750	73150	2786	22400	5000	56840	100	1	55725992	40401	6.32	0.53	12	0.33	11480.00	136785.00	79900	20241025	-9.26	53400	20240110	35.77	79900	-9.26	20241025	53400	35.77	20240110	79900	-9.26	20241025	53400	35.77	20240110	0.04	N	071050	5000	2786 억	23069629	N	N	196	N	N
92	20241114	140612	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	72900	-1900	5	-2.54	10835406600	148155	116.89	73800	74200	72300	97200	52400	74800	73135.61	41.40	0	965	77800	76300	75200	73700	72600	75750	73150	2786	22400	5000	56840	100	1	55725992	40624	6.35	0.53	12	0.27	11480.00	136785.00	79900	20241025	-8.76	53400	20240110	36.52	79900	-8.76	20241025	53400	36.52	20240110	79900	-8.76	20241025	53400	36.52	20240110	0.04	N	071050	5000	2786 억	23069629	N	N	196	N	N
93	20241114	130613	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73100	-1700	5	-2.27	9262314200	126570	99.86	73800	74200	72300	97200	52400	74800	73179.38	41.40	0	-4076	77800	76300	75200	73700	72600	75750	73150	2786	22400	5000	56840	100	1	55725992	40736	6.37	0.53	12	0.23	11480.00	136785.00	79900	20241025	-8.51	53400	20240110	36.89	79900	-8.51	20241025	53400	36.89	20240110	79900	-8.51	20241025	53400	36.89	20240110	0.04	N	071050	5000	2786 억	23069629	N	N	196	N	N
94	20241114	120613	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73000	-1800	5	-2.41	8121091800	110956	87.54	73800	74200	72300	97200	52400	74800	73192.00	41.40	0	-5456	77800	76300	75200	73700	72600	75750	73150	2786	22400	5000	56840	100	1	55725992	40680	6.36	0.53	12	0.20	11480.00	136785.00	79900	20241025	-8.64	53400	20240110	36.70	79900	-8.64	20241025	53400	36.70	20240110	79900	-8.64	20241025	53400	36.70	20240110	0.04	N	071050	5000	2786 억	23069629	N	N	196	N	N
95	20241114	110614	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73000	-1800	5	-2.41	5656996300	77138	60.86	73800	74200	72300	97200	52400	74800	73336.05	41.40	0	-10193	77800	76300	75200	73700	72600	75750	73150	2786	22400	5000	56840	100	1	55725992	40680	6.36	0.53	12	0.14	11480.00	136785.00	79900	20241025	-8.64	53400	20240110	36.70	79900	-8.64	20241025	53400	36.70	20240110	79900	-8.64	20241025	53400	36.70	20240110	0.04	N	071050	5000	2786 억	23069629	N	N	196	N	N
96	20241114	100633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73700	-1100	5	-1.47	1798558800	24530	19.35	73800	74000	72300	97200	52400	74800	73320.78	41.40	0	-5361	77800	76300	75200	73700	72600	75750	73150	2786	22400	5000	56840	100	1	55725992	41070	6.42	0.54	12	0.04	11480.00	136785.00	79900	20241025	-7.76	53400	20240110	38.01	79900	-7.76	20241025	53400	38.01	20240110	79900	-7.76	20241025	53400	38.01	20240110	0.04	N	071050	5000	2786 억	23069629	N	N	196	N	N
97	20241114	090608	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74800	0	3	0.00	0	0	0.00	0	0	0	97200	52400	74800	0.00	41.40	0	0	77800	76300	75200	73700	72600	75750	73150	2786	22400	5000	56840	100	1	55725992	41683	6.52	0.55	12	0.00	11480.00	136785.00	79900	20241025	-6.38	53400	20240110	40.07	79900	-6.38	20241025	53400	40.07	20240110	79900	-6.38	20241025	53400	40.07	20240110	0.04	N	071050	5000	2786 억	23069629	N	N	196	N	N
98	20241112	160553	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76800	-800	5	-1.03	8260375000	106744	94.10	77100	78300	76800	100800	54400	77600	77386.11	41.44	0	-12540	80066	78832	77666	76432	75266	79450	77050	2786	23200	5000	58970	100	1	55725992	42798	6.69	0.56	12	0.19	11480.00	136785.00	79900	20241025	-3.88	52900	20231103	45.18	79900	-3.88	20241025	53400	43.82	20240110	79900	-3.88	20241025	53400	43.82	20240110	0.05	N	071050	5000	2786 억	23094264	N	N	207	N	N
99	20241112	150557	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77100	-500	5	-0.64	6687940100	86279	76.06	77100	78300	76900	100800	54400	77600	77515.27	41.44	0	-12390	80066	78832	77666	76432	75266	79450	77050	2786	23200	5000	58970	100	1	55725992	42965	6.72	0.56	12	0.15	11480.00	136785.00	79900	20241025	-3.50	52900	20231103	45.75	79900	-3.50	20241025	53400	44.38	20240110	79900	-3.50	20241025	53400	44.38	20240110	0.05	N	071050	5000	2786 억	23094264	N	N	57	N	N
100	20241112	140605	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77200	-400	5	-0.52	5348684200	68929	60.76	77100	78300	77000	100800	54400	77600	77597.01	41.44	0	-7547	80066	78832	77666	76432	75266	79450	77050	2786	23200	5000	58970	100	1	55725992	43020	6.72	0.56	12	0.12	11480.00	136785.00	79900	20241025	-3.38	52900	20231103	45.94	79900	-3.38	20241025	53400	44.57	20240110	79900	-3.38	20241025	53400	44.57	20240110	0.05	N	071050	5000	2786 억	23094264	N	N	57	N	N
101	20241112	130600	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77400	-200	5	-0.26	4308726400	55479	48.91	77100	78300	77100	100800	54400	77600	77664.10	41.44	0	-5685	80066	78832	77666	76432	75266	79450	77050	2786	23200	5000	58970	100	1	55725992	43132	6.74	0.57	12	0.10	11480.00	136785.00	79900	20241025	-3.13	52900	20231103	46.31	79900	-3.13	20241025	53400	44.94	20240110	79900	-3.13	20241025	53400	44.94	20240110	0.05	N	071050	5000	2786 억	23094264	N	N	57	N	N
102	20241112	120559	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77800	200	2	0.26	3345706600	43054	37.95	77100	78300	77100	100800	54400	77600	77709.54	41.44	0	-4507	80066	78832	77666	76432	75266	79450	77050	2786	23200	5000	58970	100	1	55725992	43355	6.78	0.57	12	0.08	11480.00	136785.00	79900	20241025	-2.63	52900	20231103	47.07	79900	-2.63	20241025	53400	45.69	20240110	79900	-2.63	20241025	53400	45.69	20240110	0.05	N	071050	5000	2786 억	23094264	N	N	57	N	N
103	20241112	110558	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77900	300	2	0.39	2575641300	33136	29.21	77100	78300	77100	100800	54400	77600	77729.40	41.44	0	-2693	80066	78832	77666	76432	75266	79450	77050	2786	23200	5000	58970	100	1	55725992	43411	6.79	0.57	12	0.06	11480.00	136785.00	79900	20241025	-2.50	52900	20231103	47.26	79900	-2.50	20241025	53400	45.88	20240110	79900	-2.50	20241025	53400	45.88	20240110	0.05	N	071050	5000	2786 억	23094264	N	N	57	N	N
104	20241112	100557	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77400	-200	5	-0.26	1340759500	17266	15.22	77100	78300	77100	100800	54400	77600	77653.16	41.44	0	-1271	80066	78832	77666	76432	75266	79450	77050	2786	23200	5000	58970	100	1	55725992	43132	6.74	0.57	12	0.03	11480.00	136785.00	79900	20241025	-3.13	52900	20231103	46.31	79900	-3.13	20241025	53400	44.94	20240110	79900	-3.13	20241025	53400	44.94	20240110	0.05	N	071050	5000	2786 억	23094264	N	N	57	N	N
105	20241112	090556	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77500	-100	5	-0.13	369511800	4764	4.20	77100	78200	77100	100800	54400	77600	77563.35	41.44	0	-645	80066	78832	77666	76432	75266	79450	77050	2786	23200	5000	58970	100	1	55725992	43188	6.75	0.57	12	0.01	11480.00	136785.00	79900	20241025	-3.00	52900	20231103	46.50	79900	-3.00	20241025	53400	45.13	20240110	79900	-3.00	20241025	53400	45.13	20240110	0.05	N	071050	5000	2786 억	23094264	N	N	57	N	N
106	20241111	160552	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77600	400	2	0.52	8834895500	113357	124.39	76600	78900	76500	100300	54100	77200	77938.72	41.46	0	-19317	78533	77866	77233	76566	75933	77550	76250	2786	23100	5000	58670	100	1	55725992	43243	6.76	0.57	12	0.20	11480.00	136785.00	79900	20241025	-2.88	52100	20231102	48.94	79900	-2.88	20241025	53400	45.32	20240110	79900	-2.88	20241025	53400	45.32	20240110	0.05	N	071050	5000	2786 억	23102502	N	N	57	N	N
107	20241111	150611	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77900	700	2	0.91	7899279100	101313	111.18	76600	78900	76500	100300	54100	77200	77969.06	41.46	0	-17262	78533	77866	77233	76566	75933	77550	76250	2786	23100	5000	58670	100	1	55725992	43411	6.79	0.57	12	0.18	11480.00	136785.00	79900	20241025	-2.50	52100	20231102	49.52	79900	-2.50	20241025	53400	45.88	20240110	79900	-2.50	20241025	53400	45.88	20240110	0.05	N	071050	5000	2786 억	23102502	N	N	99	N	N
108	20241111	140602	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77900	700	2	0.91	6960751900	89264	97.95	76600	78900	76500	100300	54100	77200	77979.39	41.46	0	-13014	78533	77866	77233	76566	75933	77550	76250	2786	23100	5000	58670	100	1	55725992	43411	6.79	0.57	12	0.16	11480.00	136785.00	79900	20241025	-2.50	52100	20231102	49.52	79900	-2.50	20241025	53400	45.88	20240110	79900	-2.50	20241025	53400	45.88	20240110	0.05	N	071050	5000	2786 억	23102502	N	N	99	N	N
109	20241111	130558	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77900	700	2	0.91	5998080500	76888	84.37	76600	78900	76500	100300	54100	77200	78010.62	41.46	0	-7729	78533	77866	77233	76566	75933	77550	76250	2786	23100	5000	58670	100	1	55725992	43411	6.79	0.57	12	0.14	11480.00	136785.00	79900	20241025	-2.50	52100	20231102	49.52	79900	-2.50	20241025	53400	45.88	20240110	79900	-2.50	20241025	53400	45.88	20240110	0.05	N	071050	5000	2786 억	23102502	N	N	99	N	N
110	20241111	120555	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77500	300	2	0.39	5446953400	69800	76.60	76600	78900	76500	100300	54100	77200	78036.58	41.46	0	-4391	78533	77866	77233	76566	75933	77550	76250	2786	23100	5000	58670	100	1	55725992	43188	6.75	0.57	12	0.13	11480.00	136785.00	79900	20241025	-3.00	52100	20231102	48.75	79900	-3.00	20241025	53400	45.13	20240110	79900	-3.00	20241025	53400	45.13	20240110	0.05	N	071050	5000	2786 억	23102502	N	N	99	N	N
111	20241111	110555	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78100	900	2	1.17	4686097600	60005	65.85	76600	78900	76500	100300	54100	77200	78095.12	41.46	0	-304	78533	77866	77233	76566	75933	77550	76250	2786	23100	5000	58670	100	1	55725992	43522	6.80	0.57	12	0.11	11480.00	136785.00	79900	20241025	-2.25	52100	20231102	49.90	79900	-2.25	20241025	53400	46.25	20240110	79900	-2.25	20241025	53400	46.25	20240110	0.05	N	071050	5000	2786 억	23102502	N	N	99	N	N
112	20241111	100553	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78100	900	2	1.17	4031299200	51597	56.62	76600	78900	76500	100300	54100	77200	78130.50	41.46	0	1614	78533	77866	77233	76566	75933	77550	76250	2786	23100	5000	58670	100	1	55725992	43522	6.80	0.57	12	0.09	11480.00	136785.00	79900	20241025	-2.25	52100	20231102	49.90	79900	-2.25	20241025	53400	46.25	20240110	79900	-2.25	20241025	53400	46.25	20240110	0.05	N	071050	5000	2786 억	23102502	N	N	99	N	N
113	20241111	090551	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77700	500	2	0.65	480467800	6234	6.84	76600	77700	76500	100300	54100	77200	77072.15	41.46	0	-1875	78533	77866	77233	76566	75933	77550	76250	2786	23100	5000	58670	100	1	55725992	43299	6.77	0.57	12	0.01	11480.00	136785.00	79900	20241025	-2.75	52100	20231102	49.14	79900	-2.75	20241025	53400	45.51	20240110	79900	-2.75	20241025	53400	45.51	20240110	0.05	N	071050	5000	2786 억	23102502	N	N	99	N	N
114	20241108	160547	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77200	0	3	0.00	7024361200	91123	63.40	77800	77900	76600	100300	54100	77200	77086.59	41.49	0	-12118	80666	78932	77966	76232	75266	78450	75750	2786	23100	5000	58670	100	1	55725992	43020	6.72	0.56	12	0.16	11480.00	136785.00	79900	20241025	-3.38	50200	20231101	53.78	79900	-3.38	20241025	53400	44.57	20240110	79900	-3.38	20241025	53400	44.57	20240110	0.04	N	071050	5000	2786 억	23120057	N	N	99	N	N
115	20241108	150554	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77200	0	3	0.00	6263518500	81269	56.55	77800	77900	76600	100300	54100	77200	77071.44	41.49	0	-10466	80666	78932	77966	76232	75266	78450	75750	2786	23100	5000	58670	100	1	55725992	43020	6.72	0.56	12	0.15	11480.00	136785.00	79900	20241025	-3.38	50200	20231101	53.78	79900	-3.38	20241025	53400	44.57	20240110	79900	-3.38	20241025	53400	44.57	20240110	0.04	N	071050	5000	2786 억	23120057	N	N	299	N	N
116	20241108	140554	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77200	0	3	0.00	5255996300	68202	47.45	77800	77900	76600	100300	54100	77200	77065.13	41.49	0	-9810	80666	78932	77966	76232	75266	78450	75750	2786	23100	5000	58670	100	1	55725992	43020	6.72	0.56	12	0.12	11480.00	136785.00	79900	20241025	-3.38	50200	20231101	53.78	79900	-3.38	20241025	53400	44.57	20240110	79900	-3.38	20241025	53400	44.57	20240110	0.04	N	071050	5000	2786 억	23120057	N	N	299	N	N
117	20241108	130554	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76800	-400	5	-0.52	4434550400	57553	40.04	77800	77900	76600	100300	54100	77200	77051.59	41.49	0	-8723	80666	78932	77966	76232	75266	78450	75750	2786	23100	5000	58670	100	1	55725992	42798	6.69	0.56	12	0.10	11480.00	136785.00	79900	20241025	-3.88	50200	20231101	52.99	79900	-3.88	20241025	53400	43.82	20240110	79900	-3.88	20241025	53400	43.82	20240110	0.04	N	071050	5000	2786 억	23120057	N	N	299	N	N
118	20241108	120553	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76900	-300	5	-0.39	3970905100	51520	35.85	77800	77900	76600	100300	54100	77200	77075.02	41.49	0	-7648	80666	78932	77966	76232	75266	78450	75750	2786	23100	5000	58670	100	1	55725992	42853	6.70	0.56	12	0.09	11480.00	136785.00	79900	20241025	-3.75	50200	20231101	53.19	79900	-3.75	20241025	53400	44.01	20240110	79900	-3.75	20241025	53400	44.01	20240110	0.04	N	071050	5000	2786 억	23120057	N	N	299	N	N
119	20241108	110553	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77000	-200	5	-0.26	3338808200	43301	30.13	77800	77900	76600	100300	54100	77200	77106.95	41.49	0	-8164	80666	78932	77966	76232	75266	78450	75750	2786	23100	5000	58670	100	1	55725992	42909	6.71	0.56	12	0.08	11480.00	136785.00	79900	20241025	-3.63	50200	20231101	53.39	79900	-3.63	20241025	53400	44.19	20240110	79900	-3.63	20241025	53400	44.19	20240110	0.04	N	071050	5000	2786 억	23120057	N	N	299	N	N
120	20241108	100602	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77300	100	2	0.13	2099334200	27215	18.94	77800	77900	76600	100300	54100	77200	77138.86	41.49	0	-4743	80666	78932	77966	76232	75266	78450	75750	2786	23100	5000	58670	100	1	55725992	43076	6.73	0.57	12	0.05	11480.00	136785.00	79900	20241025	-3.25	50200	20231101	53.98	79900	-3.25	20241025	53400	44.76	20240110	79900	-3.25	20241025	53400	44.76	20240110	0.04	N	071050	5000	2786 억	23120057	N	N	299	N	N
121	20241108	090547	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77100	-100	5	-0.13	259753900	3352	2.33	77800	77900	76800	100300	54100	77200	77492.21	41.49	0	-409	80666	78932	77966	76232	75266	78450	75750	2786	23100	5000	58670	100	1	55725992	42965	6.72	0.56	12	0.01	11480.00	136785.00	79900	20241025	-3.50	50200	20231101	53.59	79900	-3.50	20241025	53400	44.38	20240110	79900	-3.50	20241025	53400	44.38	20240110	0.04	N	071050	5000	2786 억	23120057	N	N	299	N	N
122	20241107	160550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77200	-1900	5	-2.40	11212432000	143546	115.63	79000	79700	77000	102800	55400	79100	78111.33	41.56	0	-39025	80166	79632	78566	78032	76966	79900	78300	2786	23700	5000	60110	100	1	55725992	43020	6.72	0.56	12	0.26	11480.00	136785.00	79900	20241025	-3.38	50000	20231031	54.40	79900	-3.38	20241025	53400	44.57	20240110	79900	-3.38	20241025	53400	44.57	20240110	0.04	N	071050	5000	2786 억	23159767	N	N	299	N	N
123	20241107	150550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77400	-1700	5	-2.15	9646797100	123268	99.29	79000	79700	77200	102800	55400	79100	78258.73	41.56	0	-40003	80166	79632	78566	78032	76966	79900	78300	2786	23700	5000	60110	100	1	55725992	43132	6.74	0.57	12	0.22	11480.00	136785.00	79900	20241025	-3.13	50000	20231031	54.80	79900	-3.13	20241025	53400	44.94	20240110	79900	-3.13	20241025	53400	44.94	20240110	0.04	N	071050	5000	2786 억	23159767	N	N	13	N	N
124	20241107	140553	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77900	-1200	5	-1.52	7733813500	98650	79.46	79000	79700	77600	102800	55400	79100	78396.49	41.56	0	-34332	80166	79632	78566	78032	76966	79900	78300	2786	23700	5000	60110	100	1	55725992	43411	6.79	0.57	12	0.18	11480.00	136785.00	79900	20241025	-2.50	50000	20231031	55.80	79900	-2.50	20241025	53400	45.88	20240110	79900	-2.50	20241025	53400	45.88	20240110	0.04	N	071050	5000	2786 억	23159767	N	N	13	N	N
125	20241107	130554	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78100	-1000	5	-1.26	6578978200	83845	67.54	79000	79700	77600	102800	55400	79100	78465.96	41.56	0	-28362	80166	79632	78566	78032	76966	79900	78300	2786	23700	5000	60110	100	1	55725992	43522	6.80	0.57	12	0.15	11480.00	136785.00	79900	20241025	-2.25	50000	20231031	56.20	79900	-2.25	20241025	53400	46.25	20240110	79900	-2.25	20241025	53400	46.25	20240110	0.04	N	071050	5000	2786 억	23159767	N	N	13	N	N
126	20241107	120551	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78000	-1100	5	-1.39	5579476500	71079	57.25	79000	79700	77600	102800	55400	79100	78496.83	41.56	0	-23028	80166	79632	78566	78032	76966	79900	78300	2786	23700	5000	60110	100	1	55725992	43466	6.79	0.57	12	0.13	11480.00	136785.00	79900	20241025	-2.38	50000	20231031	56.00	79900	-2.38	20241025	53400	46.07	20240110	79900	-2.38	20241025	53400	46.07	20240110	0.04	N	071050	5000	2786 억	23159767	N	N	13	N	N
127	20241107	110550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78000	-1100	5	-1.39	4341915000	55192	44.46	79000	79700	77900	102800	55400	79100	78669.28	41.56	0	-19136	80166	79632	78566	78032	76966	79900	78300	2786	23700	5000	60110	100	1	55725992	43466	6.79	0.57	12	0.10	11480.00	136785.00	79900	20241025	-2.38	50000	20231031	56.00	79900	-2.38	20241025	53400	46.07	20240110	79900	-2.38	20241025	53400	46.07	20240110	0.04	N	071050	5000	2786 억	23159767	N	N	13	N	N
128	20241107	100550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78400	-700	5	-0.88	3192290400	40509	32.63	79000	79700	77900	102800	55400	79100	78804.47	41.56	0	-15473	80166	79632	78566	78032	76966	79900	78300	2786	23700	5000	60110	100	1	55725992	43689	6.83	0.57	12	0.07	11480.00	136785.00	79900	20241025	-1.88	50000	20231031	56.80	79900	-1.88	20241025	53400	46.82	20240110	79900	-1.88	20241025	53400	46.82	20240110	0.04	N	071050	5000	2786 억	23159767	N	N	13	N	N
129	20241107	090550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78800	-300	5	-0.38	890555000	11263	9.07	79000	79700	78500	102800	55400	79100	79069.08	41.56	0	-6410	80166	79632	78566	78032	76966	79900	78300	2786	23700	5000	60110	100	1	55725992	43912	6.86	0.58	12	0.02	11480.00	136785.00	79900	20241025	-1.38	50000	20231031	57.60	79900	-1.38	20241025	53400	47.57	20240110	79900	-1.38	20241025	53400	47.57	20240110	0.04	N	071050	5000	2786 억	23159767	N	N	13	N	N
130	20241106	160552	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	79100	1200	2	1.54	9696092500	123344	141.13	78100	79100	77500	101200	54600	77900	78606.00	41.54	0	9538	79166	78532	77366	76732	75566	78850	77050	2786	23300	5000	59200	100	1	55725992	44079	6.89	0.58	12	0.22	11480.00	136785.00	79900	20241025	-1.00	49100	20231030	61.10	79900	-1.00	20241025	53400	48.13	20240110	79900	-1.00	20241025	53400	48.13	20240110	0.04	N	071050	5000	2786 억	23150783	N	N	13	N	N
131	20241106	150610	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78300	400	2	0.51	7675449100	97758	111.86	78100	79000	77500	101200	54600	77900	78514.79	41.54	0	2326	79166	78532	77366	76732	75566	78850	77050	2786	23300	5000	59200	100	1	55725992	43633	6.82	0.57	12	0.18	11480.00	136785.00	79900	20241025	-2.00	49100	20231030	59.47	79900	-2.00	20241025	53400	46.63	20240110	79900	-2.00	20241025	53400	46.63	20240110	0.04	N	071050	5000	2786 억	23150783	N	N	237	N	N
132	20241106	140606	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78400	500	2	0.64	6283748900	79994	91.53	78100	79000	77500	101200	54600	77900	78552.75	41.54	0	-1026	79166	78532	77366	76732	75566	78850	77050	2786	23300	5000	59200	100	1	55725992	43689	6.83	0.57	12	0.14	11480.00	136785.00	79900	20241025	-1.88	49100	20231030	59.67	79900	-1.88	20241025	53400	46.82	20240110	79900	-1.88	20241025	53400	46.82	20240110	0.04	N	071050	5000	2786 억	23150783	N	N	237	N	N
133	20241106	130612	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78500	600	2	0.77	5622431300	71579	81.90	78100	79000	77500	101200	54600	77900	78548.61	41.54	0	-3349	79166	78532	77366	76732	75566	78850	77050	2786	23300	5000	59200	100	1	55725992	43745	6.84	0.57	12	0.13	11480.00	136785.00	79900	20241025	-1.75	49100	20231030	59.88	79900	-1.75	20241025	53400	47.00	20240110	79900	-1.75	20241025	53400	47.00	20240110	0.04	N	071050	5000	2786 억	23150783	N	N	237	N	N
134	20241106	120553	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78800	900	2	1.16	4058003000	51709	59.17	78100	79000	77500	101200	54600	77900	78477.69	41.54	0	-2584	79166	78532	77366	76732	75566	78850	77050	2786	23300	5000	59200	100	1	55725992	43912	6.86	0.58	12	0.09	11480.00	136785.00	79900	20241025	-1.38	49100	20231030	60.49	79900	-1.38	20241025	53400	47.57	20240110	79900	-1.38	20241025	53400	47.57	20240110	0.04	N	071050	5000	2786 억	23150783	N	N	237	N	N
135	20241106	110557	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78400	500	2	0.64	3318127700	42295	48.39	78100	79000	77500	101200	54600	77900	78452.01	41.54	0	-4476	79166	78532	77366	76732	75566	78850	77050	2786	23300	5000	59200	100	1	55725992	43689	6.83	0.57	12	0.08	11480.00	136785.00	79900	20241025	-1.88	49100	20231030	59.67	79900	-1.88	20241025	53400	46.82	20240110	79900	-1.88	20241025	53400	46.82	20240110	0.04	N	071050	5000	2786 억	23150783	N	N	237	N	N
136	20241106	100559	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78600	700	2	0.90	2299080400	29310	33.54	78100	79000	77500	101200	54600	77900	78440.14	41.54	0	-2737	79166	78532	77366	76732	75566	78850	77050	2786	23300	5000	59200	100	1	55725992	43801	6.85	0.57	12	0.05	11480.00	136785.00	79900	20241025	-1.63	49100	20231030	60.08	79900	-1.63	20241025	53400	47.19	20240110	79900	-1.63	20241025	53400	47.19	20240110	0.04	N	071050	5000	2786 억	23150783	N	N	237	N	N
137	20241106	090556	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78400	500	2	0.64	537224500	6844	7.83	78100	79000	78000	101200	54600	77900	78495.69	41.54	0	-2001	79166	78532	77366	76732	75566	78850	77050	2786	23300	5000	59200	100	1	55725992	43689	6.83	0.57	12	0.01	11480.00	136785.00	79900	20241025	-1.88	49100	20231030	59.67	79900	-1.88	20241025	53400	46.82	20240110	79900	-1.88	20241025	53400	46.82	20240110	0.04	N	071050	5000	2786 억	23150783	N	N	237	N	N
138	20241105	160539	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77900	200	2	0.26	6744998800	87395	48.71	76400	78000	76200	101000	54400	77700	77177.01	41.53	0	7423	79300	78500	76900	76100	74500	78900	76500	2786	23300	5000	59050	100	1	55725992	43411	6.79	0.57	12	0.16	11480.00	136785.00	79900	20241025	-2.50	49100	20231030	58.66	79900	-2.50	20241025	53400	45.88	20240110	79900	-2.50	20241025	53400	45.88	20240110	0.04	N	071050	5000	2786 억	23144512	N	N	237	N	N
139	20241105	150550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77700	0	3	0.00	5290978500	68715	38.30	76400	77700	76200	101000	54400	77700	76998.89	41.53	0	7797	79300	78500	76900	76100	74500	78900	76500	2786	23300	5000	59050	100	1	55725992	43299	6.77	0.57	12	0.12	11480.00	136785.00	79900	20241025	-2.75	49100	20231030	58.25	79900	-2.75	20241025	53400	45.51	20240110	79900	-2.75	20241025	53400	45.51	20240110	0.04	N	071050	5000	2786 억	23144512	N	N	23	N	N
140	20241105	140547	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77400	-300	5	-0.39	4276955700	55624	31.00	76400	77700	76200	101000	54400	77700	76890.47	41.53	0	1475	79300	78500	76900	76100	74500	78900	76500	2786	23300	5000	59050	100	1	55725992	43132	6.74	0.57	12	0.10	11480.00	136785.00	79900	20241025	-3.13	49100	20231030	57.64	79900	-3.13	20241025	53400	44.94	20240110	79900	-3.13	20241025	53400	44.94	20240110	0.04	N	071050	5000	2786 억	23144512	N	N	23	N	N
141	20241105	130549	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77500	-200	5	-0.26	3568640000	46473	25.90	76400	77500	76200	101000	54400	77700	76789.53	41.53	0	-996	79300	78500	76900	76100	74500	78900	76500	2786	23300	5000	59050	100	1	55725992	43188	6.75	0.57	12	0.08	11480.00	136785.00	79900	20241025	-3.00	49100	20231030	57.84	79900	-3.00	20241025	53400	45.13	20240110	79900	-3.00	20241025	53400	45.13	20240110	0.04	N	071050	5000	2786 억	23144512	N	N	23	N	N
142	20241105	120544	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77000	-700	5	-0.90	3169732800	41311	23.03	76400	77200	76200	101000	54400	77700	76728.54	41.53	0	-2049	79300	78500	76900	76100	74500	78900	76500	2786	23300	5000	59050	100	1	55725992	42909	6.71	0.56	12	0.07	11480.00	136785.00	79900	20241025	-3.63	49100	20231030	56.82	79900	-3.63	20241025	53400	44.19	20240110	79900	-3.63	20241025	53400	44.19	20240110	0.04	N	071050	5000	2786 억	23144512	N	N	23	N	N
143	20241105	110536	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77000	-700	5	-0.90	2614001500	34090	19.00	76400	77200	76200	101000	54400	77700	76679.42	41.53	0	-3297	79300	78500	76900	76100	74500	78900	76500	2786	23300	5000	59050	100	1	55725992	42909	6.71	0.56	12	0.06	11480.00	136785.00	79900	20241025	-3.63	49100	20231030	56.82	79900	-3.63	20241025	53400	44.19	20240110	79900	-3.63	20241025	53400	44.19	20240110	0.04	N	071050	5000	2786 억	23144512	N	N	23	N	N
144	20241105	100545	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76700	-1000	5	-1.29	1785509400	23310	12.99	76400	77200	76200	101000	54400	77700	76598.43	41.53	0	-4312	79300	78500	76900	76100	74500	78900	76500	2786	23300	5000	59050	100	1	55725992	42742	6.68	0.56	12	0.04	11480.00	136785.00	79900	20241025	-4.01	49100	20231030	56.21	79900	-4.01	20241025	53400	43.63	20240110	79900	-4.01	20241025	53400	43.63	20240110	0.04	N	071050	5000	2786 억	23144512	N	N	23	N	N
145	20241105	090542	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76600	-1100	5	-1.42	226419100	2960	1.65	76400	77200	76300	101000	54400	77700	76492.94	41.53	0	-486	79300	78500	76900	76100	74500	78900	76500	2786	23300	5000	59050	100	1	55725992	42686	6.67	0.56	12	0.01	11480.00	136785.00	79900	20241025	-4.13	49100	20231030	56.01	79900	-4.13	20241025	53400	43.45	20240110	79900	-4.13	20241025	53400	43.45	20240110	0.04	N	071050	5000	2786 억	23144512	N	N	23	N	N
146	20241104	160539	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77700	-200	5	-0.26	13753613000	179363	240.44	77300	77700	75300	101200	54600	77900	76680.32	41.58	0	-3194	79033	78466	77333	76766	75633	78750	77050	2786	23300	5000	59200	100	1	55725992	43299	6.77	0.57	12	0.32	11480.00	136785.00	79900	20241025	-2.75	49100	20231030	58.25	79900	-2.75	20241025	53400	45.51	20240110	79900	-2.75	20241025	53400	45.51	20240110	0.04	N	071050	5000	2786 억	23169037	N	N	23	N	N
147	20241104	150548	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77000	-900	5	-1.16	11846957000	154785	207.49	77300	77600	75300	101200	54600	77900	76538.15	41.58	0	-1822	79033	78466	77333	76766	75633	78750	77050	2786	23300	5000	59200	100	1	55725992	42909	6.71	0.56	12	0.28	11480.00	136785.00	79900	20241025	-3.63	49100	20231030	56.82	79900	-3.63	20241025	53400	44.19	20240110	79900	-3.63	20241025	53400	44.19	20240110	0.04	N	071050	5000	2786 억	23169037	N	N	0	N	N
148	20241104	140540	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76800	-1100	5	-1.41	9894850800	129407	173.47	77300	77600	75300	101200	54600	77900	76463.03	41.58	0	-3325	79033	78466	77333	76766	75633	78750	77050	2786	23300	5000	59200	100	1	55725992	42798	6.69	0.56	12	0.23	11480.00	136785.00	79900	20241025	-3.88	49100	20231030	56.42	79900	-3.88	20241025	53400	43.82	20240110	79900	-3.88	20241025	53400	43.82	20240110	0.04	N	071050	5000	2786 억	23169037	N	N	0	N	N
149	20241104	130526	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76700	-1200	5	-1.54	8545765900	111834	149.91	77300	77600	75300	101200	54600	77900	76414.74	41.58	0	-4882	79033	78466	77333	76766	75633	78750	77050	2786	23300	5000	59200	100	1	55725992	42742	6.68	0.56	12	0.20	11480.00	136785.00	79900	20241025	-4.01	49100	20231030	56.21	79900	-4.01	20241025	53400	43.63	20240110	79900	-4.01	20241025	53400	43.63	20240110	0.04	N	071050	5000	2786 억	23169037	N	N	0	N	N
150	20241104	120532	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76400	-1500	5	-1.93	7581769900	99235	133.02	77300	77600	75300	101200	54600	77900	76402.18	41.58	0	-8448	79033	78466	77333	76766	75633	78750	77050	2786	23300	5000	59200	100	1	55725992	42575	6.66	0.56	12	0.18	11480.00	136785.00	79900	20241025	-4.38	49100	20231030	55.60	79900	-4.38	20241025	53400	43.07	20240110	79900	-4.38	20241025	53400	43.07	20240110	0.04	N	071050	5000	2786 억	23169037	N	N	0	N	N
151	20241104	110529	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76400	-1500	5	-1.93	6650329300	87048	116.69	77300	77600	75300	101200	54600	77900	76398.42	41.58	0	-8769	79033	78466	77333	76766	75633	78750	77050	2786	23300	5000	59200	100	1	55725992	42575	6.66	0.56	12	0.16	11480.00	136785.00	79900	20241025	-4.38	49100	20231030	55.60	79900	-4.38	20241025	53400	43.07	20240110	79900	-4.38	20241025	53400	43.07	20240110	0.04	N	071050	5000	2786 억	23169037	N	N	0	N	N
152	20241104	100523	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76200	-1700	5	-2.18	4646890300	60906	81.64	77300	77600	75300	101200	54600	77900	76296.10	41.58	0	-4274	79033	78466	77333	76766	75633	78750	77050	2786	23300	5000	59200	100	1	55725992	42463	6.64	0.56	12	0.11	11480.00	136785.00	79900	20241025	-4.63	49100	20231030	55.19	79900	-4.63	20241025	53400	42.70	20240110	79900	-4.63	20241025	53400	42.70	20240110	0.04	N	071050	5000	2786 억	23169037	N	N	0	N	N
153	20241104	090529	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77000	-900	5	-1.16	218964000	2837	3.80	77300	77600	76700	101200	54600	77900	77181.53	41.58	0	-436	79033	78466	77333	76766	75633	78750	77050	2786	23300	5000	59200	100	1	55725992	42909	6.71	0.56	12	0.01	11480.00	136785.00	79900	20241025	-3.63	49100	20231030	56.82	79900	-3.63	20241025	53400	44.19	20240110	79900	-3.63	20241025	53400	44.19	20240110	0.04	N	071050	5000	2786 억	23169037	N	N	0	N	N
154	20241101	160511	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77900	800	2	1.04	5757861100	74552	56.19	76500	77900	76200	100200	54000	77100	77232.82	41.58	0	-3997	78766	77932	76966	76132	75166	77450	75650	2786	23100	5000	58590	100	1	55725992	43411	6.79	0.57	12	0.13	11480.00	136785.00	79900	20241025	-2.50	49100	20231030	58.66	79900	-2.50	20241025	53400	45.88	20240110	79900	-2.50	20241025	50200	55.18	20231101	0.04	N	071050	5000	2786 억	23170781	N	N	25	N	N
155	20241101	150524	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77500	400	2	0.52	5008613700	64918	48.93	76500	77800	76200	100200	54000	77100	77152.93	41.58	0	-2851	78766	77932	76966	76132	75166	77450	75650	2786	23100	5000	58590	100	1	55725992	43188	6.75	0.57	12	0.12	11480.00	136785.00	79900	20241025	-3.00	49100	20231030	57.84	79900	-3.00	20241025	53400	45.13	20240110	79900	-3.00	20241025	50200	54.38	20231101	0.04	N	071050	5000	2786 억	23170781	N	N	25	N	N
156	20241101	140512	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77600	500	2	0.65	4476823300	58060	43.76	76500	77800	76200	100200	54000	77100	77106.84	41.58	0	-2573	78766	77932	76966	76132	75166	77450	75650	2786	23100	5000	58590	100	1	55725992	43243	6.76	0.57	12	0.10	11480.00	136785.00	79900	20241025	-2.88	49100	20231030	58.04	79900	-2.88	20241025	53400	45.32	20240110	79900	-2.88	20241025	50200	54.58	20231101	0.04	N	071050	5000	2786 억	23170781	N	N	25	N	N
157	20241101	130609	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77000	-100	5	-0.13	3691912000	47926	36.12	76500	77500	76200	100200	54000	77100	77033.59	41.58	0	-3561	78766	77932	76966	76132	75166	77450	75650	2786	23100	5000	58590	100	1	55725992	42909	6.71	0.56	12	0.09	11480.00	136785.00	79900	20241025	-3.63	49100	20231030	56.82	79900	-3.63	20241025	53400	44.19	20240110	79900	-3.63	20241025	50200	53.39	20231101	0.04	N	071050	5000	2786 억	23170781	N	N	25	N	N
158	20241101	120609	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77100	0	3	0.00	3034085100	39395	29.69	76500	77500	76200	100200	54000	77100	77017.01	41.58	0	-3211	78766	77932	76966	76132	75166	77450	75650	2786	23100	5000	58590	100	1	55725992	42965	6.72	0.56	12	0.07	11480.00	136785.00	79900	20241025	-3.50	49100	20231030	57.03	79900	-3.50	20241025	53400	44.38	20240110	79900	-3.50	20241025	50200	53.59	20231101	0.04	N	071050	5000	2786 억	23170781	N	N	25	N	N
159	20241101	110607	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77200	100	2	0.13	2444768800	31766	23.94	76500	77500	76200	100200	54000	77100	76961.81	41.58	0	-4630	78766	77932	76966	76132	75166	77450	75650	2786	23100	5000	58590	100	1	55725992	43020	6.72	0.56	12	0.06	11480.00	136785.00	79900	20241025	-3.38	49100	20231030	57.23	79900	-3.38	20241025	53400	44.57	20240110	79900	-3.38	20241025	50200	53.78	20231101	0.04	N	071050	5000	2786 억	23170781	N	N	25	N	N
160	20241101	100609	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77100	0	3	0.00	1502087800	19519	14.71	76500	77500	76200	100200	54000	77100	76955.16	41.58	0	-1230	78766	77932	76966	76132	75166	77450	75650	2786	23100	5000	58590	100	1	55725992	42965	6.72	0.56	12	0.04	11480.00	136785.00	79900	20241025	-3.50	49100	20231030	57.03	79900	-3.50	20241025	53400	44.38	20240110	79900	-3.50	20241025	50200	53.59	20231101	0.04	N	071050	5000	2786 억	23170781	N	N	25	N	N
161	20241101	090607	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76600	-500	5	-0.65	168433300	2203	1.66	76500	76800	76200	100200	54000	77100	76456.33	41.58	0	-457	78766	77932	76966	76132	75166	77450	75650	2786	23100	5000	58590	100	1	55725992	42686	6.67	0.56	12	0.00	11480.00	136785.00	79900	20241025	-4.13	49100	20231030	56.01	79900	-4.13	20241025	53400	43.45	20240110	79900	-4.13	20241025	50200	52.59	20231101	0.04	N	071050	5000	2786 억	23170781	N	N	25	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History