KissMeData/180640/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

74 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	160958	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	80300	-200	5	-0.25	6850919400	85641	105.10	82300	83200	76200	104600	56400	80500	79995.75	22.07	-4340	-31351	82833	81666	80133	78966	77433	80900	78200	1669	24100	2500	56350	100	1	66762279	53610	14.03	1.96	12	0.13	5723.00	41030.00	94900	20241017	-15.38	51200	20231201	56.84	94900	-15.38	20241017	54500	47.34	20240419	94900	-15.38	20241017	51200	56.84	20231201	0.04	N	180640	2500	1669 억	14737545	N	N	33	N	N
3	20241129	151015	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	79900	-600	5	-0.75	5990524900	74909	91.93	82300	83200	76200	104600	56400	80500	79970.70	22.07	-4340	-29761	82833	81666	80133	78966	77433	80900	78200	1669	24100	2500	56350	100	1	66762279	53343	13.96	1.95	12	0.11	5723.00	41030.00	94900	20241017	-15.81	51200	20231201	56.05	94900	-15.81	20241017	54500	46.61	20240419	94900	-15.81	20241017	51200	56.05	20231201	0.04	N	180640	2500	1669 억	14737545	N	N	660	N	N
4	20241129	141018	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	79600	-900	5	-1.12	5218513800	65229	80.05	82300	83200	76200	104600	56400	80500	80002.97	22.07	-4340	-25054	82833	81666	80133	78966	77433	80900	78200	1669	24100	2500	56350	100	1	66762279	53143	13.91	1.94	12	0.10	5723.00	41030.00	94900	20241017	-16.12	51200	20231201	55.47	94900	-16.12	20241017	54500	46.06	20240419	94900	-16.12	20241017	51200	55.47	20231201	0.04	N	180640	2500	1669 억	14737545	N	N	660	N	N
5	20241129	131014	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	80800	300	2	0.37	4553068500	56954	69.89	82300	83200	76200	104600	56400	80500	79942.91	22.07	-4340	-20095	82833	81666	80133	78966	77433	80900	78200	1669	24100	2500	56350	100	1	66762279	53944	14.12	1.97	12	0.09	5723.00	41030.00	94900	20241017	-14.86	51200	20231201	57.81	94900	-14.86	20241017	54500	48.26	20240419	94900	-14.86	20241017	51200	57.81	20231201	0.04	N	180640	2500	1669 억	14737545	N	N	660	N	N
6	20241129	121016	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	81300	800	2	0.99	4236780000	53050	65.10	82300	83200	76200	104600	56400	80500	79863.90	22.07	-4340	-18012	82833	81666	80133	78966	77433	80900	78200	1669	24100	2500	56350	100	1	66762279	54278	14.21	1.98	12	0.08	5723.00	41030.00	94900	20241017	-14.33	51200	20231201	58.79	94900	-14.33	20241017	54500	49.17	20240419	94900	-14.33	20241017	51200	58.79	20231201	0.04	N	180640	2500	1669 억	14737545	N	N	660	N	N
7	20241129	111018	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	81700	1200	2	1.49	3515851600	44194	54.23	82300	83200	76200	104600	56400	80500	79554.95	22.07	-4340	-13909	82833	81666	80133	78966	77433	80900	78200	1669	24100	2500	56350	100	1	66762279	54545	14.28	1.99	12	0.07	5723.00	41030.00	94900	20241017	-13.91	51200	20231201	59.57	94900	-13.91	20241017	54500	49.91	20240419	94900	-13.91	20241017	51200	59.57	20231201	0.04	N	180640	2500	1669 억	14737545	N	N	660	N	N
8	20241129	101012	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	79200	-1300	5	-1.61	2653141500	33483	41.09	82300	83200	76200	104600	56400	80500	79238.46	22.07	-4340	-10769	82833	81666	80133	78966	77433	80900	78200	1669	24100	2500	56350	100	1	66762279	52876	13.84	1.93	12	0.05	5723.00	41030.00	94900	20241017	-16.54	51200	20231201	54.69	94900	-16.54	20241017	54500	45.32	20240419	94900	-16.54	20241017	51200	54.69	20231201	0.04	N	180640	2500	1669 억	14737545	N	N	660	N	N
9	20241129	091015	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78300	-2200	5	-2.73	1207162000	14956	18.35	82300	83200	78000	104600	56400	80500	80714.23	22.07	-4340	-7820	82833	81666	80133	78966	77433	80900	78200	1669	24100	2500	56350	100	1	66762279	52275	13.68	1.91	12	0.02	5723.00	41030.00	94900	20241017	-17.49	51200	20231201	52.93	94900	-17.49	20241017	54500	43.67	20240419	94900	-17.49	20241017	51200	52.93	20231201	0.04	N	180640	2500	1669 억	14737545	N	N	660	N	N
10	20241128	161001	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	80500	1200	2	1.51	6538804600	81487	174.34	80800	81300	78600	103000	55600	79300	80243.49	22.08	0	8724	81300	80300	79500	78500	77700	80800	79000	1669	23700	2500	55510	100	1	66762279	53744	14.07	1.96	12	0.12	5723.00	41030.00	94900	20241017	-15.17	51200	20231201	57.23	94900	-15.17	20241017	54500	47.71	20240419	94900	-15.17	20241017	51200	57.23	20231201	0.04	N	180640	2500	1669 억	14740488	N	N	660	N	N
11	20241128	151020	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	80300	1000	2	1.26	5948437100	74147	158.64	80800	81300	78600	103000	55600	79300	80224.92	22.08	0	7367	81300	80300	79500	78500	77700	80800	79000	1669	23700	2500	55510	100	1	66762279	53610	14.03	1.96	12	0.11	5723.00	41030.00	94900	20241017	-15.38	51200	20231201	56.84	94900	-15.38	20241017	54500	47.34	20240419	94900	-15.38	20241017	51200	56.84	20231201	0.04	N	180640	2500	1669 억	14740488	N	N	63	N	N
12	20241128	141017	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	79900	600	2	0.76	5400629000	67317	144.02	80800	81300	78600	103000	55600	79300	80226.82	22.08	0	10558	81300	80300	79500	78500	77700	80800	79000	1669	23700	2500	55510	100	1	66762279	53343	13.96	1.95	12	0.10	5723.00	41030.00	94900	20241017	-15.81	51200	20231201	56.05	94900	-15.81	20241017	54500	46.61	20240419	94900	-15.81	20241017	51200	56.05	20231201	0.04	N	180640	2500	1669 억	14740488	N	N	63	N	N
13	20241128	131015	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	80600	1300	2	1.64	4890920400	60970	130.45	80800	81300	78600	103000	55600	79300	80218.47	22.08	0	12878	81300	80300	79500	78500	77700	80800	79000	1669	23700	2500	55510	100	1	66762279	53810	14.08	1.96	12	0.09	5723.00	41030.00	94900	20241017	-15.07	51200	20231201	57.42	94900	-15.07	20241017	54500	47.89	20240419	94900	-15.07	20241017	51200	57.42	20231201	0.04	N	180640	2500	1669 억	14740488	N	N	63	N	N
14	20241128	121019	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	80100	800	2	1.01	2525081400	31617	67.64	80800	80900	78600	103000	55600	79300	79864.67	22.08	0	-2028	81300	80300	79500	78500	77700	80800	79000	1669	23700	2500	55510	100	1	66762279	53477	14.00	1.95	12	0.05	5723.00	41030.00	94900	20241017	-15.60	51200	20231201	56.45	94900	-15.60	20241017	54500	46.97	20240419	94900	-15.60	20241017	51200	56.45	20231201	0.04	N	180640	2500	1669 억	14740488	N	N	63	N	N
15	20241128	111022	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	80100	800	2	1.01	2183819000	27357	58.53	80800	80900	78600	103000	55600	79300	79826.70	22.08	0	-901	81300	80300	79500	78500	77700	80800	79000	1669	23700	2500	55510	100	1	66762279	53477	14.00	1.95	12	0.04	5723.00	41030.00	94900	20241017	-15.60	51200	20231201	56.45	94900	-15.60	20241017	54500	46.97	20240419	94900	-15.60	20241017	51200	56.45	20231201	0.04	N	180640	2500	1669 억	14740488	N	N	63	N	N
16	20241128	101017	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	79900	600	2	0.76	966442600	12136	25.96	80800	80900	78600	103000	55600	79300	79634.36	22.08	0	-5888	81300	80300	79500	78500	77700	80800	79000	1669	23700	2500	55510	100	1	66762279	53343	13.96	1.95	12	0.02	5723.00	41030.00	94900	20241017	-15.81	51200	20231201	56.05	94900	-15.81	20241017	54500	46.61	20240419	94900	-15.81	20241017	51200	56.05	20231201	0.04	N	180640	2500	1669 억	14740488	N	N	63	N	N
17	20241128	091014	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	79400	100	2	0.13	206403100	2594	5.55	80800	80900	78600	103000	55600	79300	79569.43	22.08	0	-1449	81300	80300	79500	78500	77700	80800	79000	1669	23700	2500	55510	100	1	66762279	53009	13.87	1.94	12	0.00	5723.00	41030.00	94900	20241017	-16.33	51200	20231201	55.08	94900	-16.33	20241017	54500	45.69	20240419	94900	-16.33	20241017	51200	55.08	20231201	0.04	N	180640	2500	1669 억	14740488	N	N	63	N	N
18	20241127	160952	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	79300	-100	5	-0.13	3720024200	46737	65.12	78700	80500	78700	103200	55600	79400	79595.73	22.10	0	-9613	83933	81666	77733	75466	71533	82800	76600	1669	23800	2500	55580	100	1	66762279	52942	13.86	1.93	12	0.07	5723.00	41030.00	94900	20241017	-16.44	51200	20231201	54.88	94900	-16.44	20241017	54500	45.50	20240419	94900	-16.44	20241017	51200	54.88	20231201	0.04	N	180640	2500	1669 억	14757299	N	N	63	N	N
19	20241127	151011	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	79100	-300	5	-0.38	3262210800	40964	57.08	78700	80500	78700	103200	55600	79400	79636.04	22.10	0	-8428	83933	81666	77733	75466	71533	82800	76600	1669	23800	2500	55580	100	1	66762279	52809	13.82	1.93	12	0.06	5723.00	41030.00	94900	20241017	-16.65	51200	20231201	54.49	94900	-16.65	20241017	54500	45.14	20240419	94900	-16.65	20241017	51200	54.49	20231201	0.04	N	180640	2500	1669 억	14757299	N	N	33	N	N
20	20241127	141007	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	79400	0	3	0.00	2659611500	33367	46.49	78700	80500	78700	103200	55600	79400	79707.84	22.10	0	-6375	83933	81666	77733	75466	71533	82800	76600	1669	23800	2500	55580	100	1	66762279	53009	13.87	1.94	12	0.05	5723.00	41030.00	94900	20241017	-16.33	51200	20231201	55.08	94900	-16.33	20241017	54500	45.69	20240419	94900	-16.33	20241017	51200	55.08	20231201	0.04	N	180640	2500	1669 억	14757299	N	N	33	N	N
21	20241127	131003	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	79800	400	2	0.50	2169520400	27206	37.91	78700	80500	78700	103200	55600	79400	79744.19	22.10	0	-3701	83933	81666	77733	75466	71533	82800	76600	1669	23800	2500	55580	100	1	66762279	53276	13.94	1.94	12	0.04	5723.00	41030.00	94900	20241017	-15.91	51200	20231201	55.86	94900	-15.91	20241017	54500	46.42	20240419	94900	-15.91	20241017	51200	55.86	20231201	0.04	N	180640	2500	1669 억	14757299	N	N	33	N	N
22	20241127	121013	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	79200	-200	5	-0.25	1770003800	22185	30.91	78700	80500	78700	103200	55600	79400	79783.81	22.10	0	-2563	83933	81666	77733	75466	71533	82800	76600	1669	23800	2500	55580	100	1	66762279	52876	13.84	1.93	12	0.03	5723.00	41030.00	94900	20241017	-16.54	51200	20231201	54.69	94900	-16.54	20241017	54500	45.32	20240419	94900	-16.54	20241017	51200	54.69	20231201	0.04	N	180640	2500	1669 억	14757299	N	N	33	N	N
23	20241127	111008	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	80200	800	2	1.01	1231357100	15422	21.49	78700	80500	78700	103200	55600	79400	79844.19	22.10	0	-982	83933	81666	77733	75466	71533	82800	76600	1669	23800	2500	55580	100	1	66762279	53543	14.01	1.95	12	0.02	5723.00	41030.00	94900	20241017	-15.49	51200	20231201	56.64	94900	-15.49	20241017	54500	47.16	20240419	94900	-15.49	20241017	51200	56.64	20231201	0.04	N	180640	2500	1669 억	14757299	N	N	33	N	N
24	20241127	101009	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	79700	300	2	0.38	837908100	10507	14.64	78700	80500	78700	103200	55600	79400	79747.61	22.10	0	197	83933	81666	77733	75466	71533	82800	76600	1669	23800	2500	55580	100	1	66762279	53210	13.93	1.94	12	0.02	5723.00	41030.00	94900	20241017	-16.02	51200	20231201	55.66	94900	-16.02	20241017	54500	46.24	20240419	94900	-16.02	20241017	51200	55.66	20231201	0.04	N	180640	2500	1669 억	14757299	N	N	33	N	N
25	20241127	091008	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	80200	800	2	1.01	252258900	3165	4.41	78700	80500	78700	103200	55600	79400	79702.65	22.10	0	365	83933	81666	77733	75466	71533	82800	76600	1669	23800	2500	55580	100	1	66762279	53543	14.01	1.95	12	0.00	5723.00	41030.00	94900	20241017	-15.49	51200	20231201	56.64	94900	-15.49	20241017	54500	47.16	20240419	94900	-15.49	20241017	51200	56.64	20231201	0.04	N	180640	2500	1669 억	14757299	N	N	33	N	N
26	20241126	160953	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	79400	2700	2	3.52	5599108400	71547	55.80	74600	80000	73800	99700	53700	76700	78256.51	22.10	0	-12856	80366	78532	77366	75532	74366	77950	74950	1669	23000	2500	53690	100	1	66762279	53009	13.87	1.94	12	0.11	5723.00	41030.00	94900	20241017	-16.33	49300	20231117	61.05	94900	-16.33	20241017	54500	45.69	20240419	94900	-16.33	20241017	51200	55.08	20231201	0.04	N	180640	2500	1669 억	14756856	N	N	33	N	N
27	20241126	151002	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	79400	2700	2	3.52	5181912200	66293	51.70	74600	80000	73800	99700	53700	76700	78166.83	22.10	0	-12239	80366	78532	77366	75532	74366	77950	74950	1669	23000	2500	53690	100	1	66762279	53009	13.87	1.94	12	0.10	5723.00	41030.00	94900	20241017	-16.33	49300	20231117	61.05	94900	-16.33	20241017	54500	45.69	20240419	94900	-16.33	20241017	51200	55.08	20231201	0.04	N	180640	2500	1669 억	14756856	N	N	808	N	N
28	20241126	141003	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	79200	2500	2	3.26	4368687600	56010	43.68	74600	80000	73800	99700	53700	76700	77998.37	22.10	0	-8241	80366	78532	77366	75532	74366	77950	74950	1669	23000	2500	53690	100	1	66762279	52876	13.84	1.93	12	0.08	5723.00	41030.00	94900	20241017	-16.54	49300	20231117	60.65	94900	-16.54	20241017	54500	45.32	20240419	94900	-16.54	20241017	51200	54.69	20231201	0.04	N	180640	2500	1669 억	14756856	N	N	808	N	N
29	20241126	131000	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	79400	2700	2	3.52	3901953400	50108	39.08	74600	80000	73800	99700	53700	76700	77870.89	22.10	0	-5678	80366	78532	77366	75532	74366	77950	74950	1669	23000	2500	53690	100	1	66762279	53009	13.87	1.94	12	0.08	5723.00	41030.00	94900	20241017	-16.33	49300	20231117	61.05	94900	-16.33	20241017	54500	45.69	20240419	94900	-16.33	20241017	51200	55.08	20231201	0.04	N	180640	2500	1669 억	14756856	N	N	808	N	N
30	20241126	121005	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78800	2100	2	2.74	3400221100	43782	34.15	74600	80000	73800	99700	53700	76700	77662.56	22.10	0	-4274	80366	78532	77366	75532	74366	77950	74950	1669	23000	2500	53690	100	1	66762279	52609	13.77	1.92	12	0.07	5723.00	41030.00	94900	20241017	-16.97	49300	20231117	59.84	94900	-16.97	20241017	54500	44.59	20240419	94900	-16.97	20241017	51200	53.91	20231201	0.04	N	180640	2500	1669 억	14756856	N	N	808	N	N
31	20241126	111010	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	79600	2900	2	3.78	2616846000	33909	26.45	74600	79800	73800	99700	53700	76700	77172.62	22.10	0	-2912	80366	78532	77366	75532	74366	77950	74950	1669	23000	2500	53690	100	1	66762279	53143	13.91	1.94	12	0.05	5723.00	41030.00	94900	20241017	-16.12	49300	20231117	61.46	94900	-16.12	20241017	54500	46.06	20240419	94900	-16.12	20241017	51200	55.47	20231201	0.04	N	180640	2500	1669 억	14756856	N	N	808	N	N
32	20241126	101015	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77800	1100	2	1.43	1377356300	18206	14.20	74600	78100	73800	99700	53700	76700	75653.92	22.10	0	-1438	80366	78532	77366	75532	74366	77950	74950	1669	23000	2500	53690	100	1	66762279	51941	13.59	1.90	12	0.03	5723.00	41030.00	94900	20241017	-18.02	49300	20231117	57.81	94900	-18.02	20241017	54500	42.75	20240419	94900	-18.02	20241017	51200	51.95	20231201	0.04	N	180640	2500	1669 억	14756856	N	N	808	N	N
33	20241126	091006	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74800	-1900	5	-2.48	413036900	5554	4.33	74600	75100	73800	99700	53700	76700	74367.04	22.10	0	-1177	80366	78532	77366	75532	74366	77950	74950	1669	23000	2500	53690	100	1	66762279	49938	13.07	1.82	12	0.01	5723.00	41030.00	94900	20241017	-21.18	49300	20231117	51.72	94900	-21.18	20241017	54500	37.25	20240419	94900	-21.18	20241017	51200	46.09	20231201	0.04	N	180640	2500	1669 억	14756856	N	N	808	N	N
34	20241125	160940	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76700	800	2	1.05	9901921600	128086	259.90	78600	79200	76200	98600	53200	75900	77310.71	22.12	0	-6572	78300	77100	75800	74600	73300	76450	73950	1669	22700	2500	53130	100	1	66762279	51207	13.40	1.87	12	0.19	5723.00	41030.00	94900	20241017	-19.18	49250	20231116	55.74	94900	-19.18	20241017	54500	40.73	20240419	94900	-19.18	20241017	51200	49.80	20231201	0.04	N	180640	2500	1669 억	14768051	N	N	808	N	N
35	20241125	151000	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77500	1600	2	2.11	4844418100	62196	126.20	78600	79200	76200	98600	53200	75900	77889.54	22.12	0	-1277	78300	77100	75800	74600	73300	76450	73950	1669	22700	2500	53130	100	1	66762279	51741	13.54	1.89	12	0.09	5723.00	41030.00	94900	20241017	-18.34	49250	20231116	57.36	94900	-18.34	20241017	54500	42.20	20240419	94900	-18.34	20241017	51200	51.37	20231201	0.04	N	180640	2500	1669 억	14768051	N	N	4	N	N
36	20241125	140957	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77600	1700	2	2.24	3363757900	43132	87.52	78600	79200	76200	98600	53200	75900	77987.52	22.12	0	-8	78300	77100	75800	74600	73300	76450	73950	1669	22700	2500	53130	100	1	66762279	51808	13.56	1.89	12	0.06	5723.00	41030.00	94900	20241017	-18.23	49250	20231116	57.56	94900	-18.23	20241017	54500	42.39	20240419	94900	-18.23	20241017	51200	51.56	20231201	0.04	N	180640	2500	1669 억	14768051	N	N	4	N	N
37	20241125	130951	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78800	2900	2	3.82	2597396900	33347	67.67	78600	78900	76200	98600	53200	75900	77889.97	22.12	0	369	78300	77100	75800	74600	73300	76450	73950	1669	22700	2500	53130	100	1	66762279	52609	13.77	1.92	12	0.05	5723.00	41030.00	94900	20241017	-16.97	49250	20231116	60.00	94900	-16.97	20241017	54500	44.59	20240419	94900	-16.97	20241017	51200	53.91	20231201	0.04	N	180640	2500	1669 억	14768051	N	N	4	N	N
38	20241125	121001	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78800	2900	2	3.82	2286705800	29392	59.64	78600	78800	76200	98600	53200	75900	77800.28	22.12	0	748	78300	77100	75800	74600	73300	76450	73950	1669	22700	2500	53130	100	1	66762279	52609	13.77	1.92	12	0.04	5723.00	41030.00	94900	20241017	-16.97	49250	20231116	60.00	94900	-16.97	20241017	54500	44.59	20240419	94900	-16.97	20241017	51200	53.91	20231201	0.04	N	180640	2500	1669 억	14768051	N	N	4	N	N
39	20241125	110955	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78200	2300	2	3.03	1443320800	18643	37.83	78600	78600	76200	98600	53200	75900	77418.91	22.12	0	-2501	78300	77100	75800	74600	73300	76450	73950	1669	22700	2500	53130	100	1	66762279	52208	13.66	1.91	12	0.03	5723.00	41030.00	94900	20241017	-17.60	49250	20231116	58.78	94900	-17.60	20241017	54500	43.49	20240419	94900	-17.60	20241017	51200	52.73	20231201	0.04	N	180640	2500	1669 억	14768051	N	N	4	N	N
40	20241125	100944	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77500	1600	2	2.11	834282400	10813	21.94	78600	78600	76200	98600	53200	75900	77155.50	22.12	0	-1882	78300	77100	75800	74600	73300	76450	73950	1669	22700	2500	53130	100	1	66762279	51741	13.54	1.89	12	0.02	5723.00	41030.00	94900	20241017	-18.34	49250	20231116	57.36	94900	-18.34	20241017	54500	42.20	20240419	94900	-18.34	20241017	51200	51.37	20231201	0.04	N	180640	2500	1669 억	14768051	N	N	4	N	N
41	20241125	090944	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77100	1200	2	1.58	211804700	2715	5.51	78600	78600	76700	98600	53200	75900	78012.78	22.12	0	399	78300	77100	75800	74600	73300	76450	73950	1669	22700	2500	53130	100	1	66762279	51474	13.47	1.88	12	0.00	5723.00	41030.00	94900	20241017	-18.76	49250	20231116	56.55	94900	-18.76	20241017	54500	41.47	20240419	94900	-18.76	20241017	51200	50.59	20231201	0.04	N	180640	2500	1669 억	14768051	N	N	4	N	N
42	20241122	160851	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75900	600	2	0.80	3736763300	49266	71.70	76800	77000	74500	97800	52800	75300	75848.72	22.12	-3000	-5096	78566	76932	75966	74332	73366	76450	73850	1669	22500	2500	52710	100	1	66762279	50673	13.26	1.85	12	0.07	5723.00	41030.00	94900	20241017	-20.02	48450	20231115	56.66	94900	-20.02	20241017	54500	39.27	20240419	94900	-20.02	20241017	51200	48.24	20231201	0.04	N	180640	2500	1669 억	14765099	N	N	4	N	N
43	20241122	150905	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76100	800	2	1.06	3341250000	44056	64.12	76800	77000	74500	97800	52800	75300	75840.98	22.12	-3000	-3854	78566	76932	75966	74332	73366	76450	73850	1669	22500	2500	52710	100	1	66762279	50806	13.30	1.85	12	0.07	5723.00	41030.00	94900	20241017	-19.81	48450	20231115	57.07	94900	-19.81	20241017	54500	39.63	20240419	94900	-19.81	20241017	51200	48.63	20231201	0.04	N	180640	2500	1669 억	14765099	N	N	6	N	N
44	20241122	140906	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75800	500	2	0.66	2020951200	26744	38.92	76800	76800	74500	97800	52800	75300	75566.53	22.12	-3000	-6434	78566	76932	75966	74332	73366	76450	73850	1669	22500	2500	52710	100	1	66762279	50606	13.24	1.85	12	0.04	5723.00	41030.00	94900	20241017	-20.13	48450	20231115	56.45	94900	-20.13	20241017	54500	39.08	20240419	94900	-20.13	20241017	51200	48.05	20231201	0.04	N	180640	2500	1669 억	14765099	N	N	6	N	N
45	20241122	130900	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76000	700	2	0.93	1739655200	23039	33.53	76800	76800	74500	97800	52800	75300	75509.15	22.12	-3000	-4950	78566	76932	75966	74332	73366	76450	73850	1669	22500	2500	52710	100	1	66762279	50739	13.28	1.85	12	0.03	5723.00	41030.00	94900	20241017	-19.92	48450	20231115	56.86	94900	-19.92	20241017	54500	39.45	20240419	94900	-19.92	20241017	51200	48.44	20231201	0.04	N	180640	2500	1669 억	14765099	N	N	6	N	N
46	20241122	120907	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76200	900	2	1.20	1418011600	18798	27.36	76800	76800	74500	97800	52800	75300	75434.17	22.12	-3000	-5388	78566	76932	75966	74332	73366	76450	73850	1669	22500	2500	52710	100	1	66762279	50873	13.31	1.86	12	0.03	5723.00	41030.00	94900	20241017	-19.70	48450	20231115	57.28	94900	-19.70	20241017	54500	39.82	20240419	94900	-19.70	20241017	51200	48.83	20231201	0.04	N	180640	2500	1669 억	14765099	N	N	6	N	N
47	20241122	110858	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75900	600	2	0.80	1185369500	15739	22.91	76800	76800	74500	97800	52800	75300	75314.16	22.12	-3000	-4292	78566	76932	75966	74332	73366	76450	73850	1669	22500	2500	52710	100	1	66762279	50673	13.26	1.85	12	0.02	5723.00	41030.00	94900	20241017	-20.02	48450	20231115	56.66	94900	-20.02	20241017	54500	39.27	20240419	94900	-20.02	20241017	51200	48.24	20231201	0.04	N	180640	2500	1669 억	14765099	N	N	6	N	N
48	20241122	100916	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75000	-300	5	-0.40	667380100	8883	12.93	76800	76800	74500	97800	52800	75300	75130.03	22.12	-3000	-3460	78566	76932	75966	74332	73366	76450	73850	1669	22500	2500	52710	100	1	66762279	50072	13.11	1.83	12	0.01	5723.00	41030.00	94900	20241017	-20.97	48450	20231115	54.80	94900	-20.97	20241017	54500	37.61	20240419	94900	-20.97	20241017	51200	46.48	20231201	0.04	N	180640	2500	1669 억	14765099	N	N	6	N	N
49	20241122	090907	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75600	300	2	0.40	110954500	1458	2.12	76800	76800	75500	97800	52800	75300	76100.48	22.12	-3000	112	78566	76932	75966	74332	73366	76450	73850	1669	22500	2500	52710	100	1	66762279	50472	13.21	1.84	12	0.00	5723.00	41030.00	94900	20241017	-20.34	48450	20231115	56.04	94900	-20.34	20241017	54500	38.72	20240419	94900	-20.34	20241017	51200	47.66	20231201	0.04	N	180640	2500	1669 억	14765099	N	N	6	N	N
50	20241121	160857	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75300	-800	5	-1.05	5220270300	68705	91.22	76100	77600	75000	98900	53300	76100	75981.03	22.12	0	8714	81566	78832	74966	72232	68366	80200	73600	1669	22800	2500	53270	100	1	66762279	50272	13.16	1.84	12	0.10	5723.00	41030.00	94900	20241017	-20.65	47550	20231114	58.36	94900	-20.65	20241017	54500	38.17	20240419	94900	-20.65	20241017	51200	47.07	20231201	0.04	N	180640	2500	1669 억	14764730	N	N	6	N	N
51	20241121	150917	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76300	200	2	0.26	4762371100	62645	83.18	76100	77600	75000	98900	53300	76100	76021.56	22.12	0	9221	81566	78832	74966	72232	68366	80200	73600	1669	22800	2500	53270	100	1	66762279	50940	13.33	1.86	12	0.09	5723.00	41030.00	94900	20241017	-19.60	47550	20231114	60.46	94900	-19.60	20241017	54500	40.00	20240419	94900	-19.60	20241017	51200	49.02	20231201	0.04	N	180640	2500	1669 억	14764730	N	N	6	N	N
52	20241121	140914	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76600	500	2	0.66	4078930200	53689	71.29	76100	77600	75000	98900	53300	76100	75973.28	22.12	0	8688	81566	78832	74966	72232	68366	80200	73600	1669	22800	2500	53270	100	1	66762279	51140	13.38	1.87	12	0.08	5723.00	41030.00	94900	20241017	-19.28	47550	20231114	61.09	94900	-19.28	20241017	54500	40.55	20240419	94900	-19.28	20241017	51200	49.61	20231201	0.04	N	180640	2500	1669 억	14764730	N	N	6	N	N
53	20241121	130907	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77200	1100	2	1.45	3313647300	43707	58.03	76100	77400	75000	98900	53300	76100	75815.00	22.12	0	10054	81566	78832	74966	72232	68366	80200	73600	1669	22800	2500	53270	100	1	66762279	51540	13.49	1.88	12	0.07	5723.00	41030.00	94900	20241017	-18.65	47550	20231114	62.36	94900	-18.65	20241017	54500	41.65	20240419	94900	-18.65	20241017	51200	50.78	20231201	0.04	N	180640	2500	1669 억	14764730	N	N	6	N	N
54	20241121	120907	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76600	500	2	0.66	2959889400	39098	51.91	76100	77400	75000	98900	53300	76100	75704.33	22.12	0	10688	81566	78832	74966	72232	68366	80200	73600	1669	22800	2500	53270	100	1	66762279	51140	13.38	1.87	12	0.06	5723.00	41030.00	94900	20241017	-19.28	47550	20231114	61.09	94900	-19.28	20241017	54500	40.55	20240419	94900	-19.28	20241017	51200	49.61	20231201	0.04	N	180640	2500	1669 억	14764730	N	N	6	N	N
55	20241121	110910	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75300	-800	5	-1.05	1580198200	20882	27.73	76100	77400	75200	98900	53300	76100	75672.66	22.12	0	-2127	81566	78832	74966	72232	68366	80200	73600	1669	22800	2500	53270	100	1	66762279	50272	13.16	1.84	12	0.03	5723.00	41030.00	94900	20241017	-20.65	47550	20231114	58.36	94900	-20.65	20241017	54500	38.17	20240419	94900	-20.65	20241017	51200	47.07	20231201	0.04	N	180640	2500	1669 억	14764730	N	N	6	N	N
56	20241121	100912	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75900	-200	5	-0.26	1048313100	13842	18.38	76100	77400	75200	98900	53300	76100	75734.12	22.12	0	-417	81566	78832	74966	72232	68366	80200	73600	1669	22800	2500	53270	100	1	66762279	50673	13.26	1.85	12	0.02	5723.00	41030.00	94900	20241017	-20.02	47550	20231114	59.62	94900	-20.02	20241017	54500	39.27	20240419	94900	-20.02	20241017	51200	48.24	20231201	0.04	N	180640	2500	1669 억	14764730	N	N	6	N	N
57	20241121	090911	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75800	-300	5	-0.39	153630300	2017	2.68	76100	77400	75600	98900	53300	76100	76167.86	22.12	0	-31	81566	78832	74966	72232	68366	80200	73600	1669	22800	2500	53270	100	1	66762279	50606	13.24	1.85	12	0.00	5723.00	41030.00	94900	20241017	-20.13	47550	20231114	59.41	94900	-20.13	20241017	54500	39.08	20240419	94900	-20.13	20241017	51200	48.05	20231201	0.04	N	180640	2500	1669 억	14764730	N	N	6	N	N
58	20241120	160904	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76100	4700	2	6.58	5628301900	75236	171.55	71100	77700	71100	92800	50000	71400	74808.42	22.13	0	-20	73000	72200	71400	70600	69800	71800	70200	1669	21400	2500	49980	100	1	66762279	50806	13.30	1.85	12	0.11	5723.00	41030.00	94900	20241017	-19.81	46600	20231113	63.30	94900	-19.81	20241017	54500	39.63	20240419	94900	-19.81	20241017	51200	48.63	20231201	0.04	N	180640	2500	1669 억	14772076	N	N	6	N	N
59	20241120	150915	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76200	4800	2	6.72	5255337200	70333	160.37	71100	77700	71100	92800	50000	71400	74720.79	22.13	0	310	73000	72200	71400	70600	69800	71800	70200	1669	21400	2500	49980	100	1	66762279	50873	13.31	1.86	12	0.11	5723.00	41030.00	94900	20241017	-19.70	46600	20231113	63.52	94900	-19.70	20241017	54500	39.82	20240419	94900	-19.70	20241017	51200	48.83	20231201	0.04	N	180640	2500	1669 억	14772076	N	N	145	N	N
60	20241120	140917	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76300	4900	2	6.86	4569075400	61371	139.93	71100	77700	71100	92800	50000	71400	74450.07	22.13	0	1594	73000	72200	71400	70600	69800	71800	70200	1669	21400	2500	49980	100	1	66762279	50940	13.33	1.86	12	0.09	5723.00	41030.00	94900	20241017	-19.60	46600	20231113	63.73	94900	-19.60	20241017	54500	40.00	20240419	94900	-19.60	20241017	51200	49.02	20231201	0.04	N	180640	2500	1669 억	14772076	N	N	145	N	N
61	20241120	130920	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76400	5000	2	7.00	3631109100	49166	112.11	71100	76500	71100	92800	50000	71400	73854.07	22.13	0	4218	73000	72200	71400	70600	69800	71800	70200	1669	21400	2500	49980	100	1	66762279	51006	13.35	1.86	12	0.07	5723.00	41030.00	94900	20241017	-19.49	46600	20231113	63.95	94900	-19.49	20241017	54500	40.18	20240419	94900	-19.49	20241017	51200	49.22	20231201	0.04	N	180640	2500	1669 억	14772076	N	N	145	N	N
62	20241120	120917	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75000	3600	2	5.04	2868817300	39091	89.13	71100	75200	71100	92800	50000	71400	73388.18	22.13	0	3976	73000	72200	71400	70600	69800	71800	70200	1669	21400	2500	49980	100	1	66762279	50072	13.11	1.83	12	0.06	5723.00	41030.00	94900	20241017	-20.97	46600	20231113	60.94	94900	-20.97	20241017	54500	37.61	20240419	94900	-20.97	20241017	51200	46.48	20231201	0.04	N	180640	2500	1669 억	14772076	N	N	145	N	N
63	20241120	110920	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73800	2400	2	3.36	2125474000	29124	66.41	71100	74100	71100	92800	50000	71400	72980.15	22.13	0	3156	73000	72200	71400	70600	69800	71800	70200	1669	21400	2500	49980	100	1	66762279	49271	12.90	1.80	12	0.04	5723.00	41030.00	94900	20241017	-22.23	46600	20231113	58.37	94900	-22.23	20241017	54500	35.41	20240419	94900	-22.23	20241017	51200	44.14	20231201	0.04	N	180640	2500	1669 억	14772076	N	N	145	N	N
64	20241120	100917	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73300	1900	2	2.66	1222592100	16844	38.41	71100	73400	71100	92800	50000	71400	72583.24	22.13	0	3534	73000	72200	71400	70600	69800	71800	70200	1669	21400	2500	49980	100	1	66762279	48937	12.81	1.79	12	0.03	5723.00	41030.00	94900	20241017	-22.76	46600	20231113	57.30	94900	-22.76	20241017	54500	34.50	20240419	94900	-22.76	20241017	51200	43.16	20231201	0.04	N	180640	2500	1669 억	14772076	N	N	145	N	N
65	20241120	090916	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	72600	1200	2	1.68	287340200	4000	9.12	71100	72900	71100	92800	50000	71400	71835.05	22.13	0	870	73000	72200	71400	70600	69800	71800	70200	1669	21400	2500	49980	100	1	66762279	48469	12.69	1.77	12	0.01	5723.00	41030.00	94900	20241017	-23.50	46600	20231113	55.79	94900	-23.50	20241017	54500	33.21	20240419	94900	-23.50	20241017	51200	41.80	20231201	0.04	N	180640	2500	1669 억	14772076	N	N	145	N	N
66	20241119	160827	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	71400	-1000	5	-1.38	3114096800	43733	42.16	71600	72200	70600	94100	50700	72400	71206.37	22.14	0	5	77600	75000	72500	69900	67400	73750	68650	1669	21700	2500	50680	100	1	66762279	47668	12.48	1.74	12	0.07	5723.00	41030.00	94900	20241017	-24.76	46450	20231110	53.71	94900	-24.76	20241017	54500	31.01	20240419	94900	-24.76	20241017	51200	39.45	20231201	0.03	N	180640	2500	1669 억	14778752	N	N	145	N	N
67	20241119	150840	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	71400	-1000	5	-1.38	2699236100	37917	36.55	71600	72200	70600	94100	50700	72400	71188.02	22.14	0	-1130	77600	75000	72500	69900	67400	73750	68650	1669	21700	2500	50680	100	1	66762279	47668	12.48	1.74	12	0.06	5723.00	41030.00	94900	20241017	-24.76	46450	20231110	53.71	94900	-24.76	20241017	54500	31.01	20240419	94900	-24.76	20241017	51200	39.45	20231201	0.03	N	180640	2500	1669 억	14778752	N	N	288	N	N
68	20241119	140840	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	71300	-1100	5	-1.52	2433556700	34186	32.95	71600	72200	70600	94100	50700	72400	71185.77	22.14	0	-1072	77600	75000	72500	69900	67400	73750	68650	1669	21700	2500	50680	100	1	66762279	47602	12.46	1.74	12	0.05	5723.00	41030.00	94900	20241017	-24.87	46450	20231110	53.50	94900	-24.87	20241017	54500	30.83	20240419	94900	-24.87	20241017	51200	39.26	20231201	0.03	N	180640	2500	1669 억	14778752	N	N	288	N	N
69	20241119	130843	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	71400	-1000	5	-1.38	2124312400	29856	28.78	71600	72200	70600	94100	50700	72400	71151.94	22.14	0	-1430	77600	75000	72500	69900	67400	73750	68650	1669	21700	2500	50680	100	1	66762279	47668	12.48	1.74	12	0.04	5723.00	41030.00	94900	20241017	-24.76	46450	20231110	53.71	94900	-24.76	20241017	54500	31.01	20240419	94900	-24.76	20241017	51200	39.45	20231201	0.03	N	180640	2500	1669 억	14778752	N	N	288	N	N
70	20241119	120834	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	71300	-1100	5	-1.52	1499569700	21057	20.30	71600	72200	70600	94100	50700	72400	71214.78	22.14	0	-1600	77600	75000	72500	69900	67400	73750	68650	1669	21700	2500	50680	100	1	66762279	47602	12.46	1.74	12	0.03	5723.00	41030.00	94900	20241017	-24.87	46450	20231110	53.50	94900	-24.87	20241017	54500	30.83	20240419	94900	-24.87	20241017	51200	39.26	20231201	0.03	N	180640	2500	1669 억	14778752	N	N	288	N	N
71	20241119	110843	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	71300	-1100	5	-1.52	1338942500	18803	18.12	71600	72200	70600	94100	50700	72400	71208.98	22.14	0	-1738	77600	75000	72500	69900	67400	73750	68650	1669	21700	2500	50680	100	1	66762279	47602	12.46	1.74	12	0.03	5723.00	41030.00	94900	20241017	-24.87	46450	20231110	53.50	94900	-24.87	20241017	54500	30.83	20240419	94900	-24.87	20241017	51200	39.26	20231201	0.03	N	180640	2500	1669 억	14778752	N	N	288	N	N
72	20241119	100906	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	71200	-1200	5	-1.66	989311300	13897	13.40	71600	72200	70600	94100	50700	72400	71188.84	22.14	0	-2161	77600	75000	72500	69900	67400	73750	68650	1669	21700	2500	50680	100	1	66762279	47535	12.44	1.74	12	0.02	5723.00	41030.00	94900	20241017	-24.97	46450	20231110	53.28	94900	-24.97	20241017	54500	30.64	20240419	94900	-24.97	20241017	51200	39.06	20231201	0.03	N	180640	2500	1669 억	14778752	N	N	288	N	N
73	20241119	090858	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	70800	-1600	5	-2.21	396676800	5561	5.36	71600	72200	70800	94100	50700	72400	71331.92	22.14	0	-2151	77600	75000	72500	69900	67400	73750	68650	1669	21700	2500	50680	100	1	66762279	47268	12.37	1.73	12	0.01	5723.00	41030.00	94900	20241017	-25.40	46450	20231110	52.42	94900	-25.40	20241017	54500	29.91	20240419	94900	-25.40	20241017	51200	38.28	20231201	0.03	N	180640	2500	1669 억	14778752	N	N	288	N	N
74	20241118	160831	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	72400	-4000	5	-5.24	7470762000	103708	250.34	75000	75100	70000	99300	53500	76400	72035.99	22.19	0	-12335	78800	77600	76700	75500	74600	77150	75050	1669	22900	2500	53480	100	1	66762279	48336	12.65	1.76	12	0.16	5723.00	41030.00	94900	20241017	-23.71	46450	20231109	55.87	94900	-23.71	20241017	54500	32.84	20240419	94900	-23.71	20241017	51200	41.41	20231201	0.04	N	180640	2500	1669 억	14811636	N	N	287	N	N
75	20241118	150842	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	71900	-4500	5	-5.89	6829741700	94841	228.94	75000	75100	70000	99300	53500	76400	72012.54	22.19	0	-14131	78800	77600	76700	75500	74600	77150	75050	1669	22900	2500	53480	100	1	66762279	48002	12.56	1.75	12	0.14	5723.00	41030.00	94900	20241017	-24.24	46450	20231109	54.79	94900	-24.24	20241017	54500	31.93	20240419	94900	-24.24	20241017	51200	40.43	20231201	0.04	N	180640	2500	1669 억	14811636	N	N	322	N	N
76	20241118	140843	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	72500	-3900	5	-5.10	6034836600	83818	202.33	75000	75100	70000	99300	53500	76400	71999.29	22.19	0	-13780	78800	77600	76700	75500	74600	77150	75050	1669	22900	2500	53480	100	1	66762279	48403	12.67	1.77	12	0.13	5723.00	41030.00	94900	20241017	-23.60	46450	20231109	56.08	94900	-23.60	20241017	54500	33.03	20240419	94900	-23.60	20241017	51200	41.60	20231201	0.04	N	180640	2500	1669 억	14811636	N	N	322	N	N
77	20241118	130840	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	71000	-5400	5	-7.07	5063482800	70338	169.79	75000	75100	70000	99300	53500	76400	71987.87	22.19	0	-14121	78800	77600	76700	75500	74600	77150	75050	1669	22900	2500	53480	100	1	66762279	47401	12.41	1.73	12	0.11	5723.00	41030.00	94900	20241017	-25.18	46450	20231109	52.85	94900	-25.18	20241017	54500	30.28	20240419	94900	-25.18	20241017	51200	38.67	20231201	0.04	N	180640	2500	1669 억	14811636	N	N	322	N	N
78	20241118	120842	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	72000	-4400	5	-5.76	3987197700	55267	133.41	75000	75100	70000	99300	53500	76400	72144.28	22.19	0	-10963	78800	77600	76700	75500	74600	77150	75050	1669	22900	2500	53480	100	1	66762279	48069	12.58	1.75	12	0.08	5723.00	41030.00	94900	20241017	-24.13	46450	20231109	55.01	94900	-24.13	20241017	54500	32.11	20240419	94900	-24.13	20241017	51200	40.62	20231201	0.04	N	180640	2500	1669 억	14811636	N	N	322	N	N
79	20241118	110843	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73400	-3000	5	-3.93	3096640100	42936	103.64	75000	75100	70000	99300	53500	76400	72122.23	22.19	0	-9594	78800	77600	76700	75500	74600	77150	75050	1669	22900	2500	53480	100	1	66762279	49004	12.83	1.79	12	0.06	5723.00	41030.00	94900	20241017	-22.66	46450	20231109	58.02	94900	-22.66	20241017	54500	34.68	20240419	94900	-22.66	20241017	51200	43.36	20231201	0.04	N	180640	2500	1669 억	14811636	N	N	322	N	N
80	20241118	100833	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73200	-3200	5	-4.19	2252464600	31391	75.77	75000	75100	70000	99300	53500	76400	71755.11	22.19	0	-9488	78800	77600	76700	75500	74600	77150	75050	1669	22900	2500	53480	100	1	66762279	48870	12.79	1.78	12	0.05	5723.00	41030.00	94900	20241017	-22.87	46450	20231109	57.59	94900	-22.87	20241017	54500	34.31	20240419	94900	-22.87	20241017	51200	42.97	20231201	0.04	N	180640	2500	1669 억	14811636	N	N	322	N	N
81	20241118	090831	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	71300	-5100	5	-6.68	581254600	7999	19.31	75000	75100	70300	99300	53500	76400	72665.91	22.19	0	-5054	78800	77600	76700	75500	74600	77150	75050	1669	22900	2500	53480	100	1	66762279	47602	12.46	1.74	12	0.01	5723.00	41030.00	94900	20241017	-24.87	46450	20231109	53.50	94900	-24.87	20241017	54500	30.83	20240419	94900	-24.87	20241017	51200	39.26	20231201	0.04	N	180640	2500	1669 억	14811636	N	N	322	N	N
82	20241115	160901	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76400	-400	5	-0.52	3165511600	41336	31.60	77900	77900	75800	99800	53800	76800	76580.67	22.20	0	-3769	79466	78132	76166	74832	72866	78800	75500	1669	23000	2500	53760	100	1	66762279	51006	13.35	1.86	12	0.06	5723.00	41030.00	94900	20241017	-19.49	46450	20231109	64.48	94900	-19.49	20241017	54500	40.18	20240419	94900	-19.49	20241017	48450	57.69	20231115	0.03	N	180640	2500	1669 억	14819242	N	N	322	N	N
83	20241115	150927	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76700	-100	5	-0.13	2749669400	35899	27.44	77900	77900	75800	99800	53800	76800	76594.60	22.20	0	-2911	79466	78132	76166	74832	72866	78800	75500	1669	23000	2500	53760	100	1	66762279	51207	13.40	1.87	12	0.05	5723.00	41030.00	94900	20241017	-19.18	46450	20231109	65.12	94900	-19.18	20241017	54500	40.73	20240419	94900	-19.18	20241017	48450	58.31	20231115	0.03	N	180640	2500	1669 억	14819242	N	N	249	N	N
84	20241115	140917	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77000	200	2	0.26	2239295900	29258	22.36	77900	77900	75800	99800	53800	76800	76536.19	22.20	0	-164	79466	78132	76166	74832	72866	78800	75500	1669	23000	2500	53760	100	1	66762279	51407	13.45	1.88	12	0.04	5723.00	41030.00	94900	20241017	-18.86	46450	20231109	65.77	94900	-18.86	20241017	54500	41.28	20240419	94900	-18.86	20241017	48450	58.93	20231115	0.03	N	180640	2500	1669 억	14819242	N	N	249	N	N
85	20241115	130919	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76600	-200	5	-0.26	1652051000	21609	16.52	77900	77900	75800	99800	53800	76800	76451.99	22.20	0	-628	79466	78132	76166	74832	72866	78800	75500	1669	23000	2500	53760	100	1	66762279	51140	13.38	1.87	12	0.03	5723.00	41030.00	94900	20241017	-19.28	46450	20231109	64.91	94900	-19.28	20241017	54500	40.55	20240419	94900	-19.28	20241017	48450	58.10	20231115	0.03	N	180640	2500	1669 억	14819242	N	N	249	N	N
86	20241115	120921	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76500	-300	5	-0.39	1343467900	17567	13.43	77900	77900	75800	99800	53800	76800	76476.80	22.20	0	-1062	79466	78132	76166	74832	72866	78800	75500	1669	23000	2500	53760	100	1	66762279	51073	13.37	1.86	12	0.03	5723.00	41030.00	94900	20241017	-19.39	46450	20231109	64.69	94900	-19.39	20241017	54500	40.37	20240419	94900	-19.39	20241017	48450	57.89	20231115	0.03	N	180640	2500	1669 억	14819242	N	N	249	N	N
87	20241115	110857	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76200	-600	5	-0.78	1081403200	14142	10.81	77900	77900	75800	99800	53800	76800	76467.49	22.20	0	-1563	79466	78132	76166	74832	72866	78800	75500	1669	23000	2500	53760	100	1	66762279	50873	13.31	1.86	12	0.02	5723.00	41030.00	94900	20241017	-19.70	46450	20231109	64.05	94900	-19.70	20241017	54500	39.82	20240419	94900	-19.70	20241017	48450	57.28	20231115	0.03	N	180640	2500	1669 억	14819242	N	N	249	N	N
88	20241115	100858	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76000	-800	5	-1.04	713471400	9302	7.11	77900	77900	75800	99800	53800	76800	76700.86	22.20	0	-995	79466	78132	76166	74832	72866	78800	75500	1669	23000	2500	53760	100	1	66762279	50739	13.28	1.85	12	0.01	5723.00	41030.00	94900	20241017	-19.92	46450	20231109	63.62	94900	-19.92	20241017	54500	39.45	20240419	94900	-19.92	20241017	48450	56.86	20231115	0.03	N	180640	2500	1669 억	14819242	N	N	249	N	N
89	20241115	090822	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76200	-600	5	-0.78	137120300	1784	1.36	77900	77900	75800	99800	53800	76800	76861.15	22.20	0	-7	79466	78132	76166	74832	72866	78800	75500	1669	23000	2500	53760	100	1	66762279	50873	13.31	1.86	12	0.00	5723.00	41030.00	94900	20241017	-19.70	46450	20231109	64.05	94900	-19.70	20241017	54500	39.82	20240419	94900	-19.70	20241017	48450	57.28	20231115	0.03	N	180640	2500	1669 억	14819242	N	N	249	N	N
90	20241114	160851	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76500	700	2	0.92	4566127400	60396	117.89	76600	76800	74200	98500	53100	75800	75603.14	22.21	0	2574	78133	76966	75633	74466	73133	77550	75050	1669	22700	2500	53060	100	1	66762279	51073	13.37	1.86	12	0.09	5723.00	41030.00	94900	20241017	-19.39	45600	20231107	67.76	94900	-19.39	20241017	54500	40.37	20240419	94900	-19.39	20241017	47550	60.88	20231114	0.04	N	180640	2500	1669 억	14825859	N	N	176	N	N
91	20241114	150857	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75100	-700	5	-0.92	3722284200	49258	96.15	76600	76800	74200	98500	53100	75800	75567.10	22.21	0	459	78133	76966	75633	74466	73133	77550	75050	1669	22700	2500	53060	100	1	66762279	50138	13.12	1.83	12	0.07	5723.00	41030.00	94900	20241017	-20.86	45600	20231107	64.69	94900	-20.86	20241017	54500	37.80	20240419	94900	-20.86	20241017	47550	57.94	20231114	0.04	N	180640	2500	1669 억	14825859	N	N	176	N	N
92	20241114	140850	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76000	200	2	0.26	3118577900	41278	80.58	76600	76800	74200	98500	53100	75800	75550.61	22.21	0	-1646	78133	76966	75633	74466	73133	77550	75050	1669	22700	2500	53060	100	1	66762279	50739	13.28	1.85	12	0.06	5723.00	41030.00	94900	20241017	-19.92	45600	20231107	66.67	94900	-19.92	20241017	54500	39.45	20240419	94900	-19.92	20241017	47550	59.83	20231114	0.04	N	180640	2500	1669 억	14825859	N	N	176	N	N
93	20241114	130851	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75500	-300	5	-0.40	2259553800	29887	58.34	76600	76800	74200	98500	53100	75800	75603.23	22.21	0	-2317	78133	76966	75633	74466	73133	77550	75050	1669	22700	2500	53060	100	1	66762279	50406	13.19	1.84	12	0.04	5723.00	41030.00	94900	20241017	-20.44	45600	20231107	65.57	94900	-20.44	20241017	54500	38.53	20240419	94900	-20.44	20241017	47550	58.78	20231114	0.04	N	180640	2500	1669 억	14825859	N	N	176	N	N
94	20241114	120850	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75400	-400	5	-0.53	1775551200	23425	45.73	76600	76800	74700	98500	53100	75800	75797.28	22.21	0	-3312	78133	76966	75633	74466	73133	77550	75050	1669	22700	2500	53060	100	1	66762279	50339	13.17	1.84	12	0.04	5723.00	41030.00	94900	20241017	-20.55	45600	20231107	65.35	94900	-20.55	20241017	54500	38.35	20240419	94900	-20.55	20241017	47550	58.57	20231114	0.04	N	180640	2500	1669 억	14825859	N	N	176	N	N
95	20241114	110848	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75800	0	3	0.00	1228810600	16161	31.55	76600	76800	74800	98500	53100	75800	76035.55	22.21	0	-3892	78133	76966	75633	74466	73133	77550	75050	1669	22700	2500	53060	100	1	66762279	50606	13.24	1.85	12	0.02	5723.00	41030.00	94900	20241017	-20.13	45600	20231107	66.23	94900	-20.13	20241017	54500	39.08	20240419	94900	-20.13	20241017	47550	59.41	20231114	0.04	N	180640	2500	1669 억	14825859	N	N	176	N	N
96	20241114	100909	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76800	1000	2	1.32	324650600	4246	8.29	76600	76800	75900	98500	53100	75800	76460.34	22.21	0	-787	78133	76966	75633	74466	73133	77550	75050	1669	22700	2500	53060	100	1	66762279	51273	13.42	1.87	12	0.01	5723.00	41030.00	94900	20241017	-19.07	45600	20231107	68.42	94900	-19.07	20241017	54500	40.92	20240419	94900	-19.07	20241017	47550	61.51	20231114	0.04	N	180640	2500	1669 억	14825859	N	N	176	N	N
97	20241114	090844	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75800	0	3	0.00	0	0	0.00	0	0	0	98500	53100	75800	0.00	22.21	0	0	78133	76966	75633	74466	73133	77550	75050	1669	22700	2500	53060	100	1	66762279	50606	13.24	1.85	12	0.00	5723.00	41030.00	94900	20241017	-20.13	45600	20231107	66.23	94900	-20.13	20241017	54500	39.08	20240419	94900	-20.13	20241017	47550	59.41	20231114	0.04	N	180640	2500	1669 억	14825859	N	N	176	N	N
98	20241112	160820	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76100	-1800	5	-2.31	4225544700	54709	112.93	77200	79000	76000	101200	54600	77900	77236.84	22.23	0	4420	81300	79600	78700	77000	76100	79150	76550	1669	23300	2500	54530	100	1	66762279	50806	13.30	1.85	12	0.08	5723.00	41030.00	94900	20241017	-19.81	42300	20231103	79.91	94900	-19.81	20241017	54500	39.63	20240419	94900	-19.81	20241017	46600	63.30	20231113	0.04	N	180640	2500	1669 억	14842972	N	N	192	N	N
99	20241112	150827	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76500	-1400	5	-1.80	3682517700	47579	98.22	77200	79000	76000	101200	54600	77900	77397.96	22.23	0	5532	81300	79600	78700	77000	76100	79150	76550	1669	23300	2500	54530	100	1	66762279	51073	13.37	1.86	12	0.07	5723.00	41030.00	94900	20241017	-19.39	42300	20231103	80.85	94900	-19.39	20241017	54500	40.37	20240419	94900	-19.39	20241017	46600	64.16	20231113	0.04	N	180640	2500	1669 억	14842972	N	N	61	N	N
100	20241112	140832	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76500	-1400	5	-1.80	3111512700	40101	82.78	77200	79000	76100	101200	54600	77900	77591.90	22.23	0	3979	81300	79600	78700	77000	76100	79150	76550	1669	23300	2500	54530	100	1	66762279	51073	13.37	1.86	12	0.06	5723.00	41030.00	94900	20241017	-19.39	42300	20231103	80.85	94900	-19.39	20241017	54500	40.37	20240419	94900	-19.39	20241017	46600	64.16	20231113	0.04	N	180640	2500	1669 억	14842972	N	N	61	N	N
101	20241112	130830	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76600	-1300	5	-1.67	2700714200	34738	71.71	77200	79000	76500	101200	54600	77900	77745.24	22.23	0	3302	81300	79600	78700	77000	76100	79150	76550	1669	23300	2500	54530	100	1	66762279	51140	13.38	1.87	12	0.05	5723.00	41030.00	94900	20241017	-19.28	42300	20231103	81.09	94900	-19.28	20241017	54500	40.55	20240419	94900	-19.28	20241017	46600	64.38	20231113	0.04	N	180640	2500	1669 억	14842972	N	N	61	N	N
102	20241112	120828	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77300	-600	5	-0.77	2267002100	29099	60.07	77200	79000	77000	101200	54600	77900	77906.53	22.23	0	1652	81300	79600	78700	77000	76100	79150	76550	1669	23300	2500	54530	100	1	66762279	51607	13.51	1.88	12	0.04	5723.00	41030.00	94900	20241017	-18.55	42300	20231103	82.74	94900	-18.55	20241017	54500	41.83	20240419	94900	-18.55	20241017	46600	65.88	20231113	0.04	N	180640	2500	1669 억	14842972	N	N	61	N	N
103	20241112	110827	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77500	-400	5	-0.51	1616681800	20709	42.75	77200	79000	77200	101200	54600	77900	78066.63	22.23	0	2366	81300	79600	78700	77000	76100	79150	76550	1669	23300	2500	54530	100	1	66762279	51741	13.54	1.89	12	0.03	5723.00	41030.00	94900	20241017	-18.34	42300	20231103	83.22	94900	-18.34	20241017	54500	42.20	20240419	94900	-18.34	20241017	46600	66.31	20231113	0.04	N	180640	2500	1669 억	14842972	N	N	61	N	N
104	20241112	100825	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77900	0	3	0.00	1113897000	14251	29.42	77200	79000	77200	101200	54600	77900	78162.73	22.23	0	242	81300	79600	78700	77000	76100	79150	76550	1669	23300	2500	54530	100	1	66762279	52008	13.61	1.90	12	0.02	5723.00	41030.00	94900	20241017	-17.91	42300	20231103	84.16	94900	-17.91	20241017	54500	42.94	20240419	94900	-17.91	20241017	46600	67.17	20231113	0.04	N	180640	2500	1669 억	14842972	N	N	61	N	N
105	20241112	090824	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78600	700	2	0.90	377966800	4846	10.00	77200	79000	77200	101200	54600	77900	77995.63	22.23	0	-255	81300	79600	78700	77000	76100	79150	76550	1669	23300	2500	54530	100	1	66762279	52475	13.73	1.92	12	0.01	5723.00	41030.00	94900	20241017	-17.18	42300	20231103	85.82	94900	-17.18	20241017	54500	44.22	20240419	94900	-17.18	20241017	46600	68.67	20231113	0.04	N	180640	2500	1669 억	14842972	N	N	61	N	N
106	20241111	160818	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77900	-2100	5	-2.62	3809222500	48368	93.01	78000	80400	77800	104000	56000	80000	78755.58	22.24	0	-723	84800	82400	81100	78700	77400	81750	78050	1669	24000	2500	56000	100	1	66762279	52008	13.61	1.90	12	0.07	5723.00	41030.00	94900	20241017	-17.91	42300	20231103	84.16	94900	-17.91	20241017	54500	42.94	20240419	94900	-17.91	20241017	46600	67.17	20231113	0.04	N	180640	2500	1669 억	14850024	N	N	61	N	N
107	20241111	150842	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78700	-1300	5	-1.62	3290431500	41719	80.22	78000	80400	77800	104000	56000	80000	78871.19	22.24	0	-17	84800	82400	81100	78700	77400	81750	78050	1669	24000	2500	56000	100	1	66762279	52542	13.75	1.92	12	0.06	5723.00	41030.00	94900	20241017	-17.07	42300	20231103	86.05	94900	-17.07	20241017	54500	44.40	20240419	94900	-17.07	20241017	46600	68.88	20231113	0.04	N	180640	2500	1669 억	14850024	N	N	144	N	N
108	20241111	140831	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78700	-1300	5	-1.62	3020824900	38294	73.64	78000	80400	77800	104000	56000	80000	78884.95	22.24	0	-337	84800	82400	81100	78700	77400	81750	78050	1669	24000	2500	56000	100	1	66762279	52542	13.75	1.92	12	0.06	5723.00	41030.00	94900	20241017	-17.07	42300	20231103	86.05	94900	-17.07	20241017	54500	44.40	20240419	94900	-17.07	20241017	46600	68.88	20231113	0.04	N	180640	2500	1669 억	14850024	N	N	144	N	N
109	20241111	130828	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78400	-1600	5	-2.00	2592652900	32827	63.13	78000	80400	77800	104000	56000	80000	78979.16	22.24	0	-1837	84800	82400	81100	78700	77400	81750	78050	1669	24000	2500	56000	100	1	66762279	52342	13.70	1.91	12	0.05	5723.00	41030.00	94900	20241017	-17.39	42300	20231103	85.34	94900	-17.39	20241017	54500	43.85	20240419	94900	-17.39	20241017	46600	68.24	20231113	0.04	N	180640	2500	1669 억	14850024	N	N	144	N	N
110	20241111	120825	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78000	-2000	5	-2.50	2286823200	28924	55.62	78000	80400	77800	104000	56000	80000	79063.04	22.24	0	-2925	84800	82400	81100	78700	77400	81750	78050	1669	24000	2500	56000	100	1	66762279	52075	13.63	1.90	12	0.04	5723.00	41030.00	94900	20241017	-17.81	42300	20231103	84.40	94900	-17.81	20241017	54500	43.12	20240419	94900	-17.81	20241017	46600	67.38	20231113	0.04	N	180640	2500	1669 억	14850024	N	N	144	N	N
111	20241111	110822	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78700	-1300	5	-1.62	1684105500	21245	40.85	78000	80400	78000	104000	56000	80000	79270.54	22.24	0	-2279	84800	82400	81100	78700	77400	81750	78050	1669	24000	2500	56000	100	1	66762279	52542	13.75	1.92	12	0.03	5723.00	41030.00	94900	20241017	-17.07	42300	20231103	86.05	94900	-17.07	20241017	54500	44.40	20240419	94900	-17.07	20241017	46600	68.88	20231113	0.04	N	180640	2500	1669 억	14850024	N	N	144	N	N
112	20241111	100818	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	79400	-600	5	-0.75	1234859000	15561	29.92	78000	80400	78000	104000	56000	80000	79355.85	22.24	0	-2101	84800	82400	81100	78700	77400	81750	78050	1669	24000	2500	56000	100	1	66762279	53009	13.87	1.94	12	0.02	5723.00	41030.00	94900	20241017	-16.33	42300	20231103	87.71	94900	-16.33	20241017	54500	45.69	20240419	94900	-16.33	20241017	46600	70.39	20231113	0.04	N	180640	2500	1669 억	14850024	N	N	144	N	N
113	20241111	090815	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	79600	-400	5	-0.50	145779300	1855	3.57	78000	80000	78000	104000	56000	80000	78584.17	22.24	0	-538	84800	82400	81100	78700	77400	81750	78050	1669	24000	2500	56000	100	1	66762279	53143	13.91	1.94	12	0.00	5723.00	41030.00	94900	20241017	-16.12	42300	20231103	88.18	94900	-16.12	20241017	54500	46.06	20240419	94900	-16.12	20241017	46600	70.82	20231113	0.04	N	180640	2500	1669 억	14850024	N	N	144	N	N
114	20241108	160811	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	80000	-1900	5	-2.32	4200076300	51990	90.03	83500	83500	79800	106400	57400	81900	80786.42	22.28	0	-9763	83966	82932	80866	79832	77766	83450	80350	1669	24500	2500	57330	100	1	66762279	53410	13.98	1.95	12	0.08	5723.00	41030.00	94900	20241017	-15.70	42300	20231103	89.13	94900	-15.70	20241017	54500	46.79	20240419	94900	-15.70	20241017	46450	72.23	20231109	0.03	N	180640	2500	1669 억	14872110	N	N	144	N	N
115	20241108	150819	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	79900	-2000	5	-2.44	3626787800	44821	77.62	83500	83500	79800	106400	57400	81900	80917.15	22.28	0	-10696	83966	82932	80866	79832	77766	83450	80350	1669	24500	2500	57330	100	1	66762279	53343	13.96	1.95	12	0.07	5723.00	41030.00	94900	20241017	-15.81	42300	20231103	88.89	94900	-15.81	20241017	54500	46.61	20240419	94900	-15.81	20241017	46450	72.01	20231109	0.03	N	180640	2500	1669 억	14872110	N	N	179	N	N
116	20241108	140817	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	80200	-1700	5	-2.08	3100326300	38252	66.24	83500	83500	79800	106400	57400	81900	81050.04	22.28	0	-9300	83966	82932	80866	79832	77766	83450	80350	1669	24500	2500	57330	100	1	66762279	53543	14.01	1.95	12	0.06	5723.00	41030.00	94900	20241017	-15.49	42300	20231103	89.60	94900	-15.49	20241017	54500	47.16	20240419	94900	-15.49	20241017	46450	72.66	20231109	0.03	N	180640	2500	1669 억	14872110	N	N	179	N	N
117	20241108	130820	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	80300	-1600	5	-1.95	2442005500	30031	52.01	83500	83500	80100	106400	57400	81900	81316.16	22.28	0	-8276	83966	82932	80866	79832	77766	83450	80350	1669	24500	2500	57330	100	1	66762279	53610	14.03	1.96	12	0.04	5723.00	41030.00	94900	20241017	-15.38	42300	20231103	89.83	94900	-15.38	20241017	54500	47.34	20240419	94900	-15.38	20241017	46450	72.87	20231109	0.03	N	180640	2500	1669 억	14872110	N	N	179	N	N
118	20241108	120818	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	80300	-1600	5	-1.95	1957083100	24000	41.56	83500	83500	80200	106400	57400	81900	81545.13	22.28	0	-6773	83966	82932	80866	79832	77766	83450	80350	1669	24500	2500	57330	100	1	66762279	53610	14.03	1.96	12	0.04	5723.00	41030.00	94900	20241017	-15.38	42300	20231103	89.83	94900	-15.38	20241017	54500	47.34	20240419	94900	-15.38	20241017	46450	72.87	20231109	0.03	N	180640	2500	1669 억	14872110	N	N	179	N	N
119	20241108	110817	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	81100	-800	5	-0.98	1481205100	18130	31.40	83500	83500	80200	106400	57400	81900	81699.12	22.28	0	-4615	83966	82932	80866	79832	77766	83450	80350	1669	24500	2500	57330	100	1	66762279	54144	14.17	1.98	12	0.03	5723.00	41030.00	94900	20241017	-14.54	42300	20231103	91.73	94900	-14.54	20241017	54500	48.81	20240419	94900	-14.54	20241017	46450	74.60	20231109	0.03	N	180640	2500	1669 억	14872110	N	N	179	N	N
120	20241108	100828	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	80300	-1600	5	-1.95	961624500	11724	20.30	83500	83500	80300	106400	57400	81900	82021.88	22.28	0	-3331	83966	82932	80866	79832	77766	83450	80350	1669	24500	2500	57330	100	1	66762279	53610	14.03	1.96	12	0.02	5723.00	41030.00	94900	20241017	-15.38	42300	20231103	89.83	94900	-15.38	20241017	54500	47.34	20240419	94900	-15.38	20241017	46450	72.87	20231109	0.03	N	180640	2500	1669 억	14872110	N	N	179	N	N
121	20241108	090811	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	82500	600	2	0.73	274155400	3308	5.73	83500	83500	82000	106400	57400	81900	82876.48	22.28	0	-177	83966	82932	80866	79832	77766	83450	80350	1669	24500	2500	57330	100	1	66762279	55079	14.42	2.01	12	0.00	5723.00	41030.00	94900	20241017	-13.07	42300	20231103	95.04	94900	-13.07	20241017	54500	51.38	20240419	94900	-13.07	20241017	46450	77.61	20231109	0.03	N	180640	2500	1669 억	14872110	N	N	179	N	N
122	20241107	160812	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	81900	-400	5	-0.49	4651381100	57632	31.50	80100	81900	78800	106900	57700	82300	80708.18	22.30	0	-3894	85900	84100	82900	81100	79900	83800	80800	1669	24600	2500	57610	100	1	66762279	54678	14.31	2.00	12	0.09	5723.00	41030.00	94900	20241017	-13.70	41550	20231031	97.11	94900	-13.70	20241017	54500	50.28	20240419	94900	-13.70	20241017	45600	79.61	20231107	0.03	N	180640	2500	1669 억	14891280	N	N	179	N	N
123	20241107	150816	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	81100	-1200	5	-1.46	4127730100	51223	28.00	80100	81900	78800	106900	57700	82300	80583.53	22.30	0	-4266	85900	84100	82900	81100	79900	83800	80800	1669	24600	2500	57610	100	1	66762279	54144	14.17	1.98	12	0.08	5723.00	41030.00	94900	20241017	-14.54	41550	20231031	95.19	94900	-14.54	20241017	54500	48.81	20240419	94900	-14.54	20241017	45600	77.85	20231107	0.03	N	180640	2500	1669 억	14891280	N	N	749	N	N
124	20241107	140818	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	81000	-1300	5	-1.58	3612893200	44864	24.52	80100	81900	78800	106900	57700	82300	80529.89	22.30	0	-4054	85900	84100	82900	81100	79900	83800	80800	1669	24600	2500	57610	100	1	66762279	54077	14.15	1.97	12	0.07	5723.00	41030.00	94900	20241017	-14.65	41550	20231031	94.95	94900	-14.65	20241017	54500	48.62	20240419	94900	-14.65	20241017	45600	77.63	20231107	0.03	N	180640	2500	1669 억	14891280	N	N	749	N	N
125	20241107	130819	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	80800	-1500	5	-1.82	3188353400	39630	21.66	80100	81900	78800	106900	57700	82300	80453.03	22.30	0	-3808	85900	84100	82900	81100	79900	83800	80800	1669	24600	2500	57610	100	1	66762279	53944	14.12	1.97	12	0.06	5723.00	41030.00	94900	20241017	-14.86	41550	20231031	94.46	94900	-14.86	20241017	54500	48.26	20240419	94900	-14.86	20241017	45600	77.19	20231107	0.03	N	180640	2500	1669 억	14891280	N	N	749	N	N
126	20241107	120815	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	81400	-900	5	-1.09	2687671800	33475	18.30	80100	81800	78800	106900	57700	82300	80288.93	22.30	0	-3559	85900	84100	82900	81100	79900	83800	80800	1669	24600	2500	57610	100	1	66762279	54344	14.22	1.98	12	0.05	5723.00	41030.00	94900	20241017	-14.23	41550	20231031	95.91	94900	-14.23	20241017	54500	49.36	20240419	94900	-14.23	20241017	45600	78.51	20231107	0.03	N	180640	2500	1669 억	14891280	N	N	749	N	N
127	20241107	110813	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	81100	-1200	5	-1.46	2000478900	25011	13.67	80100	81400	78800	106900	57700	82300	79983.96	22.30	0	-2372	85900	84100	82900	81100	79900	83800	80800	1669	24600	2500	57610	100	1	66762279	54144	14.17	1.98	12	0.04	5723.00	41030.00	94900	20241017	-14.54	41550	20231031	95.19	94900	-14.54	20241017	54500	48.81	20240419	94900	-14.54	20241017	45600	77.85	20231107	0.03	N	180640	2500	1669 억	14891280	N	N	749	N	N
128	20241107	100813	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	79900	-2400	5	-2.92	1379220500	17256	9.43	80100	81400	78800	106900	57700	82300	79927.01	22.30	0	-1988	85900	84100	82900	81100	79900	83800	80800	1669	24600	2500	57610	100	1	66762279	53343	13.96	1.95	12	0.03	5723.00	41030.00	94900	20241017	-15.81	41550	20231031	92.30	94900	-15.81	20241017	54500	46.61	20240419	94900	-15.81	20241017	45600	75.22	20231107	0.03	N	180640	2500	1669 억	14891280	N	N	749	N	N
129	20241107	090813	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	81300	-1000	5	-1.22	352516000	4385	2.40	80100	81400	80000	106900	57700	82300	80391.33	22.30	0	-927	85900	84100	82900	81100	79900	83800	80800	1669	24600	2500	57610	100	1	66762279	54278	14.21	1.98	12	0.01	5723.00	41030.00	94900	20241017	-14.33	41550	20231031	95.67	94900	-14.33	20241017	54500	49.17	20240419	94900	-14.33	20241017	45600	78.29	20231107	0.03	N	180640	2500	1669 억	14891280	N	N	749	N	N
130	20241106	160819	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	82300	-900	5	-1.08	6061870600	72847	96.50	82300	84700	81700	108100	58300	83200	83215.92	22.20	0	22387	85400	84300	82400	81300	79400	84850	81850	1669	24900	2500	58240	100	1	66762279	54945	14.38	2.01	12	0.11	5723.00	41030.00	94900	20241017	-13.28	41550	20231031	98.07	94900	-13.28	20241017	54500	51.01	20240419	94900	-13.28	20241017	43300	90.07	20231106	0.03	N	180640	2500	1669 억	14822922	N	N	749	N	N
131	20241106	150845	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	82200	-1000	5	-1.20	5503201700	66062	87.51	82300	84700	81700	108100	58300	83200	83303.59	22.20	0	22792	85400	84300	82400	81300	79400	84850	81850	1669	24900	2500	58240	100	1	66762279	54879	14.36	2.00	12	0.10	5723.00	41030.00	94900	20241017	-13.38	41550	20231031	97.83	94900	-13.38	20241017	54500	50.83	20240419	94900	-13.38	20241017	43300	89.84	20231106	0.03	N	180640	2500	1669 억	14822922	N	N	303	N	N
132	20241106	140837	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	82700	-500	5	-0.60	4757901400	57011	75.52	82300	84700	82300	108100	58300	83200	83455.85	22.20	0	21251	85400	84300	82400	81300	79400	84850	81850	1669	24900	2500	58240	100	1	66762279	55212	14.45	2.02	12	0.09	5723.00	41030.00	94900	20241017	-12.86	41550	20231031	99.04	94900	-12.86	20241017	54500	51.74	20240419	94900	-12.86	20241017	43300	90.99	20231106	0.03	N	180640	2500	1669 억	14822922	N	N	303	N	N
133	20241106	130847	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	83100	-100	5	-0.12	3559733600	42591	56.42	82300	84700	82300	108100	58300	83200	83579.48	22.20	0	13636	85400	84300	82400	81300	79400	84850	81850	1669	24900	2500	58240	100	1	66762279	55479	14.52	2.03	12	0.06	5723.00	41030.00	94900	20241017	-12.43	41550	20231031	100.00	94900	-12.43	20241017	54500	52.48	20240419	94900	-12.43	20241017	43300	91.92	20231106	0.03	N	180640	2500	1669 억	14822922	N	N	303	N	N
134	20241106	120818	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	83900	700	2	0.84	2621366200	31397	41.59	82300	84700	82300	108100	58300	83200	83490.98	22.20	0	9244	85400	84300	82400	81300	79400	84850	81850	1669	24900	2500	58240	100	1	66762279	56014	14.66	2.04	12	0.05	5723.00	41030.00	94900	20241017	-11.59	41550	20231031	101.93	94900	-11.59	20241017	54500	53.94	20240419	94900	-11.59	20241017	43300	93.76	20231106	0.03	N	180640	2500	1669 억	14822922	N	N	303	N	N
135	20241106	110822	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	83100	-100	5	-0.12	1487886500	17799	23.58	82300	84700	82300	108100	58300	83200	83593.83	22.20	0	3090	85400	84300	82400	81300	79400	84850	81850	1669	24900	2500	58240	100	1	66762279	55479	14.52	2.03	12	0.03	5723.00	41030.00	94900	20241017	-12.43	41550	20231031	100.00	94900	-12.43	20241017	54500	52.48	20240419	94900	-12.43	20241017	43300	91.92	20231106	0.03	N	180640	2500	1669 억	14822922	N	N	303	N	N
136	20241106	100829	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	83800	600	2	0.72	983295100	11748	15.56	82300	84700	82300	108100	58300	83200	83698.94	22.20	0	2762	85400	84300	82400	81300	79400	84850	81850	1669	24900	2500	58240	100	1	66762279	55947	14.64	2.04	12	0.02	5723.00	41030.00	94900	20241017	-11.70	41550	20231031	101.68	94900	-11.70	20241017	54500	53.76	20240419	94900	-11.70	20241017	43300	93.53	20231106	0.03	N	180640	2500	1669 억	14822922	N	N	303	N	N
137	20241106	090820	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	82900	-300	5	-0.36	115431300	1394	1.85	82300	83500	82300	108100	58300	83200	82805.81	22.20	0	163	85400	84300	82400	81300	79400	84850	81850	1669	24900	2500	58240	100	1	66762279	55346	14.49	2.02	12	0.00	5723.00	41030.00	94900	20241017	-12.64	41550	20231031	99.52	94900	-12.64	20241017	54500	52.11	20240419	94900	-12.64	20241017	43300	91.45	20231106	0.03	N	180640	2500	1669 억	14822922	N	N	303	N	N
138	20241105	160757	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	83200	-400	5	-0.48	6187657800	75455	109.43	81500	83500	80500	108600	58600	83600	82003.15	22.19	0	20062	87000	85300	83300	81600	79600	84300	80600	1669	25000	2500	58520	100	1	66762279	55546	14.54	2.03	12	0.11	5723.00	41030.00	94900	20241017	-12.33	41550	20231031	100.24	94900	-12.33	20241017	54500	52.66	20240419	94900	-12.33	20241017	43300	92.15	20231106	0.03	N	180640	2500	1669 억	14811915	N	N	303	N	N
139	20241105	150815	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	82600	-1000	5	-1.20	5309490000	64875	94.09	81500	83500	80500	108600	58600	83600	81841.85	22.19	0	15024	87000	85300	83300	81600	79600	84300	80600	1669	25000	2500	58520	100	1	66762279	55146	14.43	2.01	12	0.10	5723.00	41030.00	94900	20241017	-12.96	41550	20231031	98.80	94900	-12.96	20241017	54500	51.56	20240419	94900	-12.96	20241017	43300	90.76	20231106	0.03	N	180640	2500	1669 억	14811915	N	N	25	N	N
140	20241105	140810	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	82000	-1600	5	-1.91	4691283500	57358	83.19	81500	83500	80500	108600	58600	83600	81789.52	22.19	0	11629	87000	85300	83300	81600	79600	84300	80600	1669	25000	2500	58520	100	1	66762279	54745	14.33	2.00	12	0.09	5723.00	41030.00	94900	20241017	-13.59	41550	20231031	97.35	94900	-13.59	20241017	54500	50.46	20240419	94900	-13.59	20241017	43300	89.38	20231106	0.03	N	180640	2500	1669 억	14811915	N	N	25	N	N
141	20241105	130815	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	82300	-1300	5	-1.56	4183340600	51159	74.20	81500	83500	80500	108600	58600	83600	81771.35	22.19	0	9183	87000	85300	83300	81600	79600	84300	80600	1669	25000	2500	58520	100	1	66762279	54945	14.38	2.01	12	0.08	5723.00	41030.00	94900	20241017	-13.28	41550	20231031	98.07	94900	-13.28	20241017	54500	51.01	20240419	94900	-13.28	20241017	43300	90.07	20231106	0.03	N	180640	2500	1669 억	14811915	N	N	25	N	N
142	20241105	120808	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	81800	-1800	5	-2.15	2906557700	35657	51.71	81500	82800	80500	108600	58600	83600	81514.36	22.19	0	1235	87000	85300	83300	81600	79600	84300	80600	1669	25000	2500	58520	100	1	66762279	54612	14.29	1.99	12	0.05	5723.00	41030.00	94900	20241017	-13.80	41550	20231031	96.87	94900	-13.80	20241017	54500	50.09	20240419	94900	-13.80	20241017	43300	88.91	20231106	0.03	N	180640	2500	1669 억	14811915	N	N	25	N	N
143	20241105	110757	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	81600	-2000	5	-2.39	2400261400	29483	42.76	81500	82800	80500	108600	58600	83600	81411.71	22.19	0	-640	87000	85300	83300	81600	79600	84300	80600	1669	25000	2500	58520	100	1	66762279	54478	14.26	1.99	12	0.04	5723.00	41030.00	94900	20241017	-14.01	41550	20231031	96.39	94900	-14.01	20241017	54500	49.72	20240419	94900	-14.01	20241017	43300	88.45	20231106	0.03	N	180640	2500	1669 억	14811915	N	N	25	N	N
144	20241105	100805	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	81100	-2500	5	-2.99	1508717100	18566	26.93	81500	82800	80500	108600	58600	83600	81262.37	22.19	0	-2516	87000	85300	83300	81600	79600	84300	80600	1669	25000	2500	58520	100	1	66762279	54144	14.17	1.98	12	0.03	5723.00	41030.00	94900	20241017	-14.54	41550	20231031	95.19	94900	-14.54	20241017	54500	48.81	20240419	94900	-14.54	20241017	43300	87.30	20231106	0.03	N	180640	2500	1669 억	14811915	N	N	25	N	N
145	20241105	090802	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	81200	-2400	5	-2.87	564315100	6916	10.03	81500	82800	81100	108600	58600	83600	81595.59	22.19	0	-2074	87000	85300	83300	81600	79600	84300	80600	1669	25000	2500	58520	100	1	66762279	54211	14.19	1.98	12	0.01	5723.00	41030.00	94900	20241017	-14.44	41550	20231031	95.43	94900	-14.44	20241017	54500	48.99	20240419	94900	-14.44	20241017	43300	87.53	20231106	0.03	N	180640	2500	1669 억	14811915	N	N	25	N	N
146	20241104	160759	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	83600	0	3	0.00	5691877000	68714	105.78	85000	85000	81300	108600	58600	83600	82834.19	22.19	0	7596	87600	85600	83800	81800	80000	84700	80900	1669	25000	2500	58520	100	1	66762279	55813	14.61	2.04	12	0.10	5723.00	41030.00	94900	20241017	-11.91	41550	20231031	101.20	94900	-11.91	20241017	54500	53.39	20240419	94900	-11.91	20241017	43300	93.07	20231106	0.03	N	180640	2500	1669 억	14815802	N	N	25	N	N
147	20241104	150811	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	82900	-700	5	-0.84	4920321600	59470	91.55	85000	85000	81300	108600	58600	83600	82736.20	22.19	0	5544	87600	85600	83800	81800	80000	84700	80900	1669	25000	2500	58520	100	1	66762279	55346	14.49	2.02	12	0.09	5723.00	41030.00	94900	20241017	-12.64	41550	20231031	99.52	94900	-12.64	20241017	54500	52.11	20240419	94900	-12.64	20241017	43300	91.45	20231106	0.03	N	180640	2500	1669 억	14815802	N	N	881	N	N
148	20241104	140759	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	82400	-1200	5	-1.44	4105889500	49615	76.38	85000	85000	81300	108600	58600	83600	82755.00	22.19	0	5181	87600	85600	83800	81800	80000	84700	80900	1669	25000	2500	58520	100	1	66762279	55012	14.40	2.01	12	0.07	5723.00	41030.00	94900	20241017	-13.17	41550	20231031	98.32	94900	-13.17	20241017	54500	51.19	20240419	94900	-13.17	20241017	43300	90.30	20231106	0.03	N	180640	2500	1669 억	14815802	N	N	881	N	N
149	20241104	130742	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	82800	-800	5	-0.96	3614620500	43670	67.23	85000	85000	81300	108600	58600	83600	82771.25	22.19	0	4744	87600	85600	83800	81800	80000	84700	80900	1669	25000	2500	58520	100	1	66762279	55279	14.47	2.02	12	0.07	5723.00	41030.00	94900	20241017	-12.75	41550	20231031	99.28	94900	-12.75	20241017	54500	51.93	20240419	94900	-12.75	20241017	43300	91.22	20231106	0.03	N	180640	2500	1669 억	14815802	N	N	881	N	N
150	20241104	120748	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	82700	-900	5	-1.08	2941007900	35564	54.75	85000	85000	81300	108600	58600	83600	82696.21	22.19	0	3498	87600	85600	83800	81800	80000	84700	80900	1669	25000	2500	58520	100	1	66762279	55212	14.45	2.02	12	0.05	5723.00	41030.00	94900	20241017	-12.86	41550	20231031	99.04	94900	-12.86	20241017	54500	51.74	20240419	94900	-12.86	20241017	43300	90.99	20231106	0.03	N	180640	2500	1669 억	14815802	N	N	881	N	N
151	20241104	110743	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	82300	-1300	5	-1.56	2226884900	26907	41.42	85000	85000	81300	108600	58600	83600	82762.29	22.19	0	2719	87600	85600	83800	81800	80000	84700	80900	1669	25000	2500	58520	100	1	66762279	54945	14.38	2.01	12	0.04	5723.00	41030.00	94900	20241017	-13.28	41550	20231031	98.07	94900	-13.28	20241017	54500	51.01	20240419	94900	-13.28	20241017	43300	90.07	20231106	0.03	N	180640	2500	1669 억	14815802	N	N	881	N	N
152	20241104	100734	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	83100	-500	5	-0.60	1352565800	16412	25.26	85000	85000	81300	108600	58600	83600	82413.22	22.19	0	48	87600	85600	83800	81800	80000	84700	80900	1669	25000	2500	58520	100	1	66762279	55479	14.52	2.03	12	0.02	5723.00	41030.00	94900	20241017	-12.43	41550	20231031	100.00	94900	-12.43	20241017	54500	52.48	20240419	94900	-12.43	20241017	43300	91.92	20231106	0.03	N	180640	2500	1669 억	14815802	N	N	881	N	N
153	20241104	090744	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	83800	200	2	0.24	88161000	1057	1.63	85000	85000	82500	108600	58600	83600	83406.81	22.19	0	-454	87600	85600	83800	81800	80000	84700	80900	1669	25000	2500	58520	100	1	66762279	55947	14.64	2.04	12	0.00	5723.00	41030.00	94900	20241017	-11.70	41550	20231031	101.68	94900	-11.70	20241017	54500	53.76	20240419	94900	-11.70	20241017	43300	93.53	20231106	0.03	N	180640	2500	1669 억	14815802	N	N	881	N	N
154	20241101	160718	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	83600	-1000	5	-1.18	5467678700	64957	122.11	83800	85800	82000	109900	59300	84600	84175.79	22.18	0	19572	89400	87000	85300	82900	81200	86150	82050	1669	25300	2500	59220	100	1	66762279	55813	14.61	2.04	12	0.10	5723.00	41030.00	94900	20241017	-11.91	41550	20231031	101.20	94900	-11.91	20241017	54500	53.39	20240419	94900	-11.91	20241017	42300	97.64	20231103	0.02	N	180640	2500	1669 억	14807990	N	N	881	N	N
155	20241101	150735	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	83400	-1200	5	-1.42	5055436500	60025	112.84	83800	85800	82000	109900	59300	84600	84222.18	22.18	0	18273	89400	87000	85300	82900	81200	86150	82050	1669	25300	2500	59220	100	1	66762279	55680	14.57	2.03	12	0.09	5723.00	41030.00	94900	20241017	-12.12	41550	20231031	100.72	94900	-12.12	20241017	54500	53.03	20240419	94900	-12.12	20241017	42300	97.16	20231103	0.02	N	180640	2500	1669 억	14807990	N	N	50	N	N
156	20241101	140711	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	84600	0	3	0.00	3236363300	38331	72.06	83800	85800	82000	109900	59300	84600	84432.01	22.18	0	6106	89400	87000	85300	82900	81200	86150	82050	1669	25300	2500	59220	100	1	66762279	56481	14.78	2.06	12	0.06	5723.00	41030.00	94900	20241017	-10.85	41550	20231031	103.61	94900	-10.85	20241017	54500	55.23	20240419	94900	-10.85	20241017	42300	100.00	20231103	0.02	N	180640	2500	1669 억	14807990	N	N	50	N	N
157	20241101	130843	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	85000	400	2	0.47	2873223000	34042	63.99	83800	85800	82000	109900	59300	84600	84402.30	22.18	0	5538	89400	87000	85300	82900	81200	86150	82050	1669	25300	2500	59220	100	1	66762279	56748	14.85	2.07	12	0.05	5723.00	41030.00	94900	20241017	-10.43	41550	20231031	104.57	94900	-10.43	20241017	54500	55.96	20240419	94900	-10.43	20241017	42300	100.95	20231103	0.02	N	180640	2500	1669 억	14807990	N	N	50	N	N
158	20241101	120844	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	84800	200	2	0.24	2570499900	30473	57.29	83800	85800	82000	109900	59300	84600	84353.36	22.18	0	4531	89400	87000	85300	82900	81200	86150	82050	1669	25300	2500	59220	100	1	66762279	56614	14.82	2.07	12	0.05	5723.00	41030.00	94900	20241017	-10.64	41550	20231031	104.09	94900	-10.64	20241017	54500	55.60	20240419	94900	-10.64	20241017	42300	100.47	20231103	0.02	N	180640	2500	1669 억	14807990	N	N	50	N	N
159	20241101	110840	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	84500	-100	5	-0.12	2289282900	27141	51.02	83800	85800	82000	109900	59300	84600	84347.77	22.18	0	3635	89400	87000	85300	82900	81200	86150	82050	1669	25300	2500	59220	100	1	66762279	56414	14.76	2.06	12	0.04	5723.00	41030.00	94900	20241017	-10.96	41550	20231031	103.37	94900	-10.96	20241017	54500	55.05	20240419	94900	-10.96	20241017	42300	99.76	20231103	0.02	N	180640	2500	1669 억	14807990	N	N	50	N	N
160	20241101	100841	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	85300	700	2	0.83	1791266800	21271	39.99	83800	85800	82000	109900	59300	84600	84211.69	22.18	0	2772	89400	87000	85300	82900	81200	86150	82050	1669	25300	2500	59220	100	1	66762279	56948	14.90	2.08	12	0.03	5723.00	41030.00	94900	20241017	-10.12	41550	20231031	105.29	94900	-10.12	20241017	54500	56.51	20240419	94900	-10.12	20241017	42300	101.65	20231103	0.02	N	180640	2500	1669 억	14807990	N	N	50	N	N
161	20241101	090839	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	83400	-1200	5	-1.42	453971200	5476	10.29	83800	83800	82000	109900	59300	84600	82901.97	22.18	0	-1696	89400	87000	85300	82900	81200	86150	82050	1669	25300	2500	59220	100	1	66762279	55680	14.57	2.03	12	0.01	5723.00	41030.00	94900	20241017	-12.12	41550	20231031	100.72	94900	-12.12	20241017	54500	53.03	20240419	94900	-12.12	20241017	42300	97.16	20231103	0.02	N	180640	2500	1669 억	14807990	N	N	50	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History