KissMeData/024110/price/prices-20231101.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160357	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11830	110	2	0.94	20501383450	1740103	234.39	11720	11830	11700	15230	8210	11720	11781.67	14.00	0	490979	11800	11760	11720	11680	11640	11760	11680	39871	3510	5000	9140	10	1	797425869	94335	3.40	0.33	12	0.22	3478.00	36302.00	12100	20231018	-2.23	9390	20230103	25.99	12100	-2.23	20231018	9390	25.99	20230103	12100	-2.23	20231018	9390	25.99	20230103	0.02	N	024110	5000	39871 억	111646742	N	N	1447	N	N
3	20231130	150358	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11790	70	2	0.60	13618177650	1158126	156.00	11720	11790	11700	15230	8210	11720	11758.80	14.00	0	380484	11800	11760	11720	11680	11640	11760	11680	39871	3510	5000	9140	10	1	797425869	94017	3.39	0.32	12	0.15	3478.00	36302.00	12100	20231018	-2.56	9390	20230103	25.56	12100	-2.56	20231018	9390	25.56	20230103	12100	-2.56	20231018	9390	25.56	20230103	0.02	N	024110	5000	39871 억	111646742	N	N	0	N	N
4	20231130	140356	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11780	60	2	0.51	12144228130	1033009	139.15	11720	11790	11700	15230	8210	11720	11756.17	14.00	0	359203	11800	11760	11720	11680	11640	11760	11680	39871	3510	5000	9140	10	1	797425869	93937	3.39	0.32	12	0.13	3478.00	36302.00	12100	20231018	-2.64	9390	20230103	25.45	12100	-2.64	20231018	9390	25.45	20230103	12100	-2.64	20231018	9390	25.45	20230103	0.02	N	024110	5000	39871 억	111646742	N	N	0	N	N
5	20231130	130355	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11780	60	2	0.51	10488907660	892371	120.20	11720	11790	11700	15230	8210	11720	11753.98	14.00	0	311574	11800	11760	11720	11680	11640	11760	11680	39871	3510	5000	9140	10	1	797425869	93937	3.39	0.32	12	0.11	3478.00	36302.00	12100	20231018	-2.64	9390	20230103	25.45	12100	-2.64	20231018	9390	25.45	20230103	12100	-2.64	20231018	9390	25.45	20230103	0.02	N	024110	5000	39871 억	111646742	N	N	0	N	N
6	20231130	120402	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11770	50	2	0.43	9117737560	775935	104.52	11720	11790	11700	15230	8210	11720	11750.65	14.00	0	247656	11800	11760	11720	11680	11640	11760	11680	39871	3510	5000	9140	10	1	797425869	93857	3.38	0.32	12	0.10	3478.00	36302.00	12100	20231018	-2.73	9390	20230103	25.35	12100	-2.73	20231018	9390	25.35	20230103	12100	-2.73	20231018	9390	25.35	20230103	0.02	N	024110	5000	39871 억	111646742	N	N	0	N	N
7	20231130	110358	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11740	20	2	0.17	6121660320	521248	70.21	11720	11770	11700	15230	8210	11720	11744.24	14.00	0	152216	11800	11760	11720	11680	11640	11760	11680	39871	3510	5000	9140	10	1	797425869	93618	3.38	0.32	12	0.07	3478.00	36302.00	12100	20231018	-2.98	9390	20230103	25.03	12100	-2.98	20231018	9390	25.03	20230103	12100	-2.98	20231018	9390	25.03	20230103	0.02	N	024110	5000	39871 억	111646742	N	N	0	N	N
8	20231130	100354	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11750	30	2	0.26	3975253940	338647	45.62	11720	11760	11700	15230	8210	11720	11738.64	14.00	0	70711	11800	11760	11720	11680	11640	11760	11680	39871	3510	5000	9140	10	1	797425869	93698	3.38	0.32	12	0.04	3478.00	36302.00	12100	20231018	-2.89	9390	20230103	25.13	12100	-2.89	20231018	9390	25.13	20230103	12100	-2.89	20231018	9390	25.13	20230103	0.02	N	024110	5000	39871 억	111646742	N	N	0	N	N
9	20231130	090357	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11710	-10	5	-0.09	368542170	31444	4.24	11720	11750	11700	15230	8210	11720	11720.59	14.00	0	-3251	11800	11760	11720	11680	11640	11760	11680	39871	3510	5000	9140	10	1	797425869	93379	3.37	0.32	12	0.00	3478.00	36302.00	12100	20231018	-3.22	9390	20230103	24.71	12100	-3.22	20231018	9390	24.71	20230103	12100	-3.22	20231018	9390	24.71	20230103	0.02	N	024110	5000	39871 억	111646742	N	N	0	N	N
10	20231129	160355	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11720	0	3	0.00	8683721930	741308	105.65	11720	11760	11680	15230	8210	11720	11714.02	14.01	0	-33745	11800	11760	11710	11670	11620	11735	11645	39871	3510	5000	9140	10	1	797425869	93458	3.37	0.32	12	0.09	3478.00	36302.00	12100	20231018	-3.14	9390	20230103	24.81	12100	-3.14	20231018	9390	24.81	20230103	12100	-3.14	20231018	9390	24.81	20230103	0.02	N	024110	5000	39871 억	111690177	N	N	118	N	N
11	20231129	150357	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11700	-20	5	-0.17	7747053030	661332	94.25	11720	11760	11680	15230	8210	11720	11714.32	14.01	0	-35420	11800	11760	11710	11670	11620	11735	11645	39871	3510	5000	9140	10	1	797425869	93299	3.36	0.32	12	0.08	3478.00	36302.00	12100	20231018	-3.31	9390	20230103	24.60	12100	-3.31	20231018	9390	24.60	20230103	12100	-3.31	20231018	9390	24.60	20230103	0.02	N	024110	5000	39871 억	111690177	N	N	118	N	N
12	20231129	140356	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11690	-30	5	-0.26	6375479240	544030	77.54	11720	11760	11680	15230	8210	11720	11718.98	14.01	0	-22462	11800	11760	11710	11670	11620	11735	11645	39871	3510	5000	9140	10	1	797425869	93219	3.36	0.32	12	0.07	3478.00	36302.00	12100	20231018	-3.39	9390	20230103	24.49	12100	-3.39	20231018	9390	24.49	20230103	12100	-3.39	20231018	9390	24.49	20230103	0.02	N	024110	5000	39871 억	111690177	N	N	118	N	N
13	20231129	130358	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11700	-20	5	-0.17	4609463370	393044	56.02	11720	11760	11700	15230	8210	11720	11727.60	14.01	0	16097	11800	11760	11710	11670	11620	11735	11645	39871	3510	5000	9140	10	1	797425869	93299	3.36	0.32	12	0.05	3478.00	36302.00	12100	20231018	-3.31	9390	20230103	24.60	12100	-3.31	20231018	9390	24.60	20230103	12100	-3.31	20231018	9390	24.60	20230103	0.02	N	024110	5000	39871 억	111690177	N	N	118	N	N
14	20231129	120358	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11720	0	3	0.00	3144578170	268042	38.20	11720	11760	11710	15230	8210	11720	11731.66	14.01	0	32218	11800	11760	11710	11670	11620	11735	11645	39871	3510	5000	9140	10	1	797425869	93458	3.37	0.32	12	0.03	3478.00	36302.00	12100	20231018	-3.14	9390	20230103	24.81	12100	-3.14	20231018	9390	24.81	20230103	12100	-3.14	20231018	9390	24.81	20230103	0.02	N	024110	5000	39871 억	111690177	N	N	118	N	N
15	20231129	110356	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11730	10	2	0.09	2503437280	213404	30.41	11720	11760	11710	15230	8210	11720	11730.98	14.01	0	38541	11800	11760	11710	11670	11620	11735	11645	39871	3510	5000	9140	10	1	797425869	93538	3.37	0.32	12	0.03	3478.00	36302.00	12100	20231018	-3.06	9390	20230103	24.92	12100	-3.06	20231018	9390	24.92	20230103	12100	-3.06	20231018	9390	24.92	20230103	0.02	N	024110	5000	39871 억	111690177	N	N	118	N	N
16	20231129	100354	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11730	10	2	0.09	1808960470	154217	21.98	11720	11760	11710	15230	8210	11720	11729.97	14.01	0	43378	11800	11760	11710	11670	11620	11735	11645	39871	3510	5000	9140	10	1	797425869	93538	3.37	0.32	12	0.02	3478.00	36302.00	12100	20231018	-3.06	9390	20230103	24.92	12100	-3.06	20231018	9390	24.92	20230103	12100	-3.06	20231018	9390	24.92	20230103	0.02	N	024110	5000	39871 억	111690177	N	N	118	N	N
17	20231129	090353	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11730	10	2	0.09	351307080	29957	4.27	11720	11740	11710	15230	8210	11720	11727.04	14.01	0	16607	11800	11760	11710	11670	11620	11735	11645	39871	3510	5000	9140	10	1	797425869	93538	3.37	0.32	12	0.00	3478.00	36302.00	12100	20231018	-3.06	9390	20230103	24.92	12100	-3.06	20231018	9390	24.92	20230103	12100	-3.06	20231018	9390	24.92	20230103	0.02	N	024110	5000	39871 억	111690177	N	N	118	N	N
18	20231128	160356	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11720	-10	5	-0.09	8209658860	700692	136.40	11740	11750	11660	15240	8220	11730	11716.50	14.02	0	-1651	11803	11766	11703	11666	11603	11785	11685	39871	3510	5000	9140	10	1	797425869	93458	3.37	0.32	12	0.09	3478.00	36302.00	12100	20231018	-3.14	9390	20230103	24.81	12100	-3.14	20231018	9390	24.81	20230103	12100	-3.14	20231018	9390	24.81	20230103	0.03	N	024110	5000	39871 억	111785332	N	N	118	N	N
19	20231128	150333	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11720	-10	5	-0.09	6622813210	565364	110.05	11740	11750	11660	15240	8220	11730	11714.25	14.02	0	-19421	11803	11766	11703	11666	11603	11785	11685	39871	3510	5000	9140	10	1	797425869	93458	3.37	0.32	12	0.07	3478.00	36302.00	12100	20231018	-3.14	9390	20230103	24.81	12100	-3.14	20231018	9390	24.81	20230103	12100	-3.14	20231018	9390	24.81	20230103	0.03	N	024110	5000	39871 억	111785332	N	N	174	N	N
20	20231128	140353	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11740	10	2	0.09	5476690080	467708	91.04	11740	11750	11660	15240	8220	11730	11709.63	14.02	0	-22280	11803	11766	11703	11666	11603	11785	11685	39871	3510	5000	9140	10	1	797425869	93618	3.38	0.32	12	0.06	3478.00	36302.00	12100	20231018	-2.98	9390	20230103	25.03	12100	-2.98	20231018	9390	25.03	20230103	12100	-2.98	20231018	9390	25.03	20230103	0.03	N	024110	5000	39871 억	111785332	N	N	174	N	N
21	20231128	130353	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11750	20	2	0.17	4864087320	415519	80.88	11740	11750	11660	15240	8220	11730	11706.05	14.02	0	-22323	11803	11766	11703	11666	11603	11785	11685	39871	3510	5000	9140	10	1	797425869	93698	3.38	0.32	12	0.05	3478.00	36302.00	12100	20231018	-2.89	9390	20230103	25.13	12100	-2.89	20231018	9390	25.13	20230103	12100	-2.89	20231018	9390	25.13	20230103	0.03	N	024110	5000	39871 억	111785332	N	N	174	N	N
22	20231128	120353	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11710	-20	5	-0.17	3826874440	327123	63.68	11740	11740	11660	15240	8220	11730	11698.58	14.02	0	-50689	11803	11766	11703	11666	11603	11785	11685	39871	3510	5000	9140	10	1	797425869	93379	3.37	0.32	12	0.04	3478.00	36302.00	12100	20231018	-3.22	9390	20230103	24.71	12100	-3.22	20231018	9390	24.71	20230103	12100	-3.22	20231018	9390	24.71	20230103	0.03	N	024110	5000	39871 억	111785332	N	N	174	N	N
23	20231128	110353	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11690	-40	5	-0.34	2593868790	221797	43.17	11740	11740	11660	15240	8220	11730	11694.78	14.02	0	-62752	11803	11766	11703	11666	11603	11785	11685	39871	3510	5000	9140	10	1	797425869	93219	3.36	0.32	12	0.03	3478.00	36302.00	12100	20231018	-3.39	9390	20230103	24.49	12100	-3.39	20231018	9390	24.49	20230103	12100	-3.39	20231018	9390	24.49	20230103	0.03	N	024110	5000	39871 억	111785332	N	N	174	N	N
24	20231128	100353	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11690	-40	5	-0.34	1864759370	159412	31.03	11740	11740	11660	15240	8220	11730	11697.73	14.02	0	-41169	11803	11766	11703	11666	11603	11785	11685	39871	3510	5000	9140	10	1	797425869	93219	3.36	0.32	12	0.02	3478.00	36302.00	12100	20231018	-3.39	9390	20230103	24.49	12100	-3.39	20231018	9390	24.49	20230103	12100	-3.39	20231018	9390	24.49	20230103	0.03	N	024110	5000	39871 억	111785332	N	N	174	N	N
25	20231128	090352	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11710	-20	5	-0.17	340535230	29070	5.66	11740	11740	11660	15240	8220	11730	11714.31	14.02	0	-19990	11803	11766	11703	11666	11603	11785	11685	39871	3510	5000	9140	10	1	797425869	93379	3.37	0.32	12	0.00	3478.00	36302.00	12100	20231018	-3.22	9390	20230103	24.71	12100	-3.22	20231018	9390	24.71	20230103	12100	-3.22	20231018	9390	24.71	20230103	0.03	N	024110	5000	39871 억	111785332	N	N	174	N	N
26	20231127	160354	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11730	30	2	0.26	6010771870	513516	78.92	11700	11740	11640	15210	8190	11700	11705.10	14.02	34805	-33974	11753	11726	11703	11676	11653	11715	11665	39871	3510	5000	9120	10	1	797425869	93538	3.37	0.32	12	0.06	3478.00	36302.00	12100	20231018	-3.06	9390	20230103	24.92	12100	-3.06	20231018	9390	24.92	20230103	12100	-3.06	20231018	9390	24.92	20230103	0.03	N	024110	5000	39871 억	111829763	N	N	174	N	N
27	20231127	150352	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11700	0	3	0.00	5119529670	437480	67.23	11700	11740	11640	15210	8190	11700	11702.32	14.02	34805	-48229	11753	11726	11703	11676	11653	11715	11665	39871	3510	5000	9120	10	1	797425869	93299	3.36	0.32	12	0.05	3478.00	36302.00	12100	20231018	-3.31	9390	20230103	24.60	12100	-3.31	20231018	9390	24.60	20230103	12100	-3.31	20231018	9390	24.60	20230103	0.03	N	024110	5000	39871 억	111829763	N	N	27	N	N
28	20231127	140355	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11700	0	3	0.00	4287542120	366435	56.32	11700	11740	11640	15210	8190	11700	11700.69	14.02	34805	-40231	11753	11726	11703	11676	11653	11715	11665	39871	3510	5000	9120	10	1	797425869	93299	3.36	0.32	12	0.05	3478.00	36302.00	12100	20231018	-3.31	9390	20230103	24.60	12100	-3.31	20231018	9390	24.60	20230103	12100	-3.31	20231018	9390	24.60	20230103	0.03	N	024110	5000	39871 억	111829763	N	N	27	N	N
29	20231127	130353	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11700	0	3	0.00	3715709310	317602	48.81	11700	11740	11640	15210	8190	11700	11699.26	14.02	34805	-36736	11753	11726	11703	11676	11653	11715	11665	39871	3510	5000	9120	10	1	797425869	93299	3.36	0.32	12	0.04	3478.00	36302.00	12100	20231018	-3.31	9390	20230103	24.60	12100	-3.31	20231018	9390	24.60	20230103	12100	-3.31	20231018	9390	24.60	20230103	0.03	N	024110	5000	39871 억	111829763	N	N	27	N	N
30	20231127	120354	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11720	20	2	0.17	3138237420	268284	41.23	11700	11740	11640	15210	8190	11700	11697.44	14.02	34805	-18472	11753	11726	11703	11676	11653	11715	11665	39871	3510	5000	9120	10	1	797425869	93458	3.37	0.32	12	0.03	3478.00	36302.00	12100	20231018	-3.14	9390	20230103	24.81	12100	-3.14	20231018	9390	24.81	20230103	12100	-3.14	20231018	9390	24.81	20230103	0.03	N	024110	5000	39871 억	111829763	N	N	27	N	N
31	20231127	110349	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11730	30	2	0.26	2564225400	219294	33.70	11700	11740	11640	15210	8190	11700	11693.09	14.02	34805	-8459	11753	11726	11703	11676	11653	11715	11665	39871	3510	5000	9120	10	1	797425869	93538	3.37	0.32	12	0.03	3478.00	36302.00	12100	20231018	-3.06	9390	20230103	24.92	12100	-3.06	20231018	9390	24.92	20230103	12100	-3.06	20231018	9390	24.92	20230103	0.03	N	024110	5000	39871 억	111829763	N	N	27	N	N
32	20231127	100348	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11700	0	3	0.00	1382796830	118486	18.21	11700	11710	11640	15210	8190	11700	11670.53	14.02	34805	-17334	11753	11726	11703	11676	11653	11715	11665	39871	3510	5000	9120	10	1	797425869	93299	3.36	0.32	12	0.01	3478.00	36302.00	12100	20231018	-3.31	9390	20230103	24.60	12100	-3.31	20231018	9390	24.60	20230103	12100	-3.31	20231018	9390	24.60	20230103	0.03	N	024110	5000	39871 억	111829763	N	N	27	N	N
33	20231127	090349	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11670	-30	5	-0.26	223673900	19147	2.94	11700	11710	11640	15210	8190	11700	11681.85	14.02	34805	-9152	11753	11726	11703	11676	11653	11715	11665	39871	3510	5000	9120	10	1	797425869	93060	3.36	0.32	12	0.00	3478.00	36302.00	12100	20231018	-3.55	9390	20230103	24.28	12100	-3.55	20231018	9390	24.28	20230103	12100	-3.55	20231018	9390	24.28	20230103	0.03	N	024110	5000	39871 억	111829763	N	N	27	N	N
34	20231124	160345	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11700	30	2	0.26	7603009350	649530	111.29	11710	11730	11680	15170	8170	11670	11705.43	14.01	-839	32308	11750	11710	11670	11630	11590	11730	11650	39871	3500	5000	9100	10	1	797425869	93299	3.36	0.32	12	0.08	3478.00	36302.00	12100	20231018	-3.31	9390	20230103	24.60	12100	-3.31	20231018	9390	24.60	20230103	12100	-3.31	20231018	9390	24.60	20230103	0.03	N	024110	5000	39871 억	111731514	N	N	27	N	N
35	20231124	150351	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11690	20	2	0.17	6358283040	543122	93.06	11710	11730	11680	15170	8170	11670	11706.93	14.01	-839	72045	11750	11710	11670	11630	11590	11730	11650	39871	3500	5000	9100	10	1	797425869	93219	3.36	0.32	12	0.07	3478.00	36302.00	12100	20231018	-3.39	9390	20230103	24.49	12100	-3.39	20231018	9390	24.49	20230103	12100	-3.39	20231018	9390	24.49	20230103	0.03	N	024110	5000	39871 억	111731514	N	N	3048	N	N
36	20231124	140352	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11700	30	2	0.26	5244216630	447851	76.74	11710	11730	11680	15170	8170	11670	11709.76	14.01	-839	114169	11750	11710	11670	11630	11590	11730	11650	39871	3500	5000	9100	10	1	797425869	93299	3.36	0.32	12	0.06	3478.00	36302.00	12100	20231018	-3.31	9390	20230103	24.60	12100	-3.31	20231018	9390	24.60	20230103	12100	-3.31	20231018	9390	24.60	20230103	0.03	N	024110	5000	39871 억	111731514	N	N	3048	N	N
37	20231124	130349	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11710	40	2	0.34	4504756970	384680	65.91	11710	11730	11680	15170	8170	11670	11710.43	14.01	-839	135898	11750	11710	11670	11630	11590	11730	11650	39871	3500	5000	9100	10	1	797425869	93379	3.37	0.32	12	0.05	3478.00	36302.00	12100	20231018	-3.22	9390	20230103	24.71	12100	-3.22	20231018	9390	24.71	20230103	12100	-3.22	20231018	9390	24.71	20230103	0.03	N	024110	5000	39871 억	111731514	N	N	3048	N	N
38	20231124	120353	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11710	40	2	0.34	3929666870	335574	57.50	11710	11730	11680	15170	8170	11670	11710.31	14.01	-839	137896	11750	11710	11670	11630	11590	11730	11650	39871	3500	5000	9100	10	1	797425869	93379	3.37	0.32	12	0.04	3478.00	36302.00	12100	20231018	-3.22	9390	20230103	24.71	12100	-3.22	20231018	9390	24.71	20230103	12100	-3.22	20231018	9390	24.71	20230103	0.03	N	024110	5000	39871 억	111731514	N	N	3048	N	N
39	20231124	110350	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11710	40	2	0.34	2941372290	251196	43.04	11710	11730	11680	15170	8170	11670	11709.51	14.01	-839	128300	11750	11710	11670	11630	11590	11730	11650	39871	3500	5000	9100	10	1	797425869	93379	3.37	0.32	12	0.03	3478.00	36302.00	12100	20231018	-3.22	9390	20230103	24.71	12100	-3.22	20231018	9390	24.71	20230103	12100	-3.22	20231018	9390	24.71	20230103	0.03	N	024110	5000	39871 억	111731514	N	N	3048	N	N
40	20231124	100348	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11720	50	2	0.43	1681275530	143589	24.60	11710	11730	11680	15170	8170	11670	11709.01	14.01	-839	71771	11750	11710	11670	11630	11590	11730	11650	39871	3500	5000	9100	10	1	797425869	93458	3.37	0.32	12	0.02	3478.00	36302.00	12100	20231018	-3.14	9390	20230103	24.81	12100	-3.14	20231018	9390	24.81	20230103	12100	-3.14	20231018	9390	24.81	20230103	0.03	N	024110	5000	39871 억	111731514	N	N	3048	N	N
41	20231124	090349	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11690	20	2	0.17	89483800	7648	1.31	11710	11710	11680	15170	8170	11670	11701.31	14.01	-839	5591	11750	11710	11670	11630	11590	11730	11650	39871	3500	5000	9100	10	1	797425869	93219	3.36	0.32	12	0.00	3478.00	36302.00	12100	20231018	-3.39	9390	20230103	24.49	12100	-3.39	20231018	9390	24.49	20230103	12100	-3.39	20231018	9390	24.49	20230103	0.03	N	024110	5000	39871 억	111731514	N	N	3048	N	N
42	20231123	160344	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11670	-10	5	-0.09	6797432940	583004	132.82	11640	11710	11630	15180	8180	11680	11659.32	14.03	0	-125721	11760	11720	11680	11640	11600	11740	11660	39871	3500	5000	9110	10	1	797425869	93060	3.36	0.32	12	0.07	3478.00	36302.00	12100	20231018	-3.55	9390	20230103	24.28	12100	-3.55	20231018	9390	24.28	20230103	12100	-3.55	20231018	9390	24.28	20230103	0.03	N	024110	5000	39871 억	111852460	N	N	3048	N	N
43	20231123	150357	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11670	-10	5	-0.09	5707945820	489625	111.55	11640	11710	11630	15180	8180	11680	11657.79	14.03	0	-124803	11760	11720	11680	11640	11600	11740	11660	39871	3500	5000	9110	10	1	797425869	93060	3.36	0.32	12	0.06	3478.00	36302.00	12100	20231018	-3.55	9390	20230103	24.28	12100	-3.55	20231018	9390	24.28	20230103	12100	-3.55	20231018	9390	24.28	20230103	0.03	N	024110	5000	39871 억	111852460	N	N	816	N	N
44	20231123	140352	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11660	-20	5	-0.17	5027636980	431319	98.26	11640	11710	11630	15180	8180	11680	11656.42	14.03	0	-102422	11760	11720	11680	11640	11600	11740	11660	39871	3500	5000	9110	10	1	797425869	92980	3.35	0.32	12	0.05	3478.00	36302.00	12100	20231018	-3.64	9390	20230103	24.17	12100	-3.64	20231018	9390	24.17	20230103	12100	-3.64	20231018	9390	24.17	20230103	0.03	N	024110	5000	39871 억	111852460	N	N	816	N	N
45	20231123	130354	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11670	-10	5	-0.09	4424423620	379584	86.48	11640	11710	11630	15180	8180	11680	11655.98	14.03	0	-83851	11760	11720	11680	11640	11600	11740	11660	39871	3500	5000	9110	10	1	797425869	93060	3.36	0.32	12	0.05	3478.00	36302.00	12100	20231018	-3.55	9390	20230103	24.28	12100	-3.55	20231018	9390	24.28	20230103	12100	-3.55	20231018	9390	24.28	20230103	0.03	N	024110	5000	39871 억	111852460	N	N	816	N	N
46	20231123	120349	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11670	-10	5	-0.09	4089169260	350855	79.93	11640	11710	11630	15180	8180	11680	11654.87	14.03	0	-74766	11760	11720	11680	11640	11600	11740	11660	39871	3500	5000	9110	10	1	797425869	93060	3.36	0.32	12	0.04	3478.00	36302.00	12100	20231018	-3.55	9390	20230103	24.28	12100	-3.55	20231018	9390	24.28	20230103	12100	-3.55	20231018	9390	24.28	20230103	0.03	N	024110	5000	39871 억	111852460	N	N	816	N	N
47	20231123	110356	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11690	10	2	0.09	3678292160	315680	71.92	11640	11710	11630	15180	8180	11680	11651.96	14.03	0	-59002	11760	11720	11680	11640	11600	11740	11660	39871	3500	5000	9110	10	1	797425869	93219	3.36	0.32	12	0.04	3478.00	36302.00	12100	20231018	-3.39	9390	20230103	24.49	12100	-3.39	20231018	9390	24.49	20230103	12100	-3.39	20231018	9390	24.49	20230103	0.03	N	024110	5000	39871 억	111852460	N	N	816	N	N
48	20231123	100350	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11640	-40	5	-0.34	2890126710	248126	56.53	11640	11710	11630	15180	8180	11680	11647.82	14.03	0	-56860	11760	11720	11680	11640	11600	11740	11660	39871	3500	5000	9110	10	1	797425869	92820	3.35	0.32	12	0.03	3478.00	36302.00	12100	20231018	-3.80	9390	20230103	23.96	12100	-3.80	20231018	9390	23.96	20230103	12100	-3.80	20231018	9390	23.96	20230103	0.03	N	024110	5000	39871 억	111852460	N	N	816	N	N
49	20231123	090346	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11690	10	2	0.09	218867280	18775	4.28	11640	11690	11640	15180	8180	11680	11657.38	14.03	0	1496	11760	11720	11680	11640	11600	11740	11660	39871	3500	5000	9110	10	1	797425869	93219	3.36	0.32	12	0.00	3478.00	36302.00	12100	20231018	-3.39	9390	20230103	24.49	12100	-3.39	20231018	9390	24.49	20230103	12100	-3.39	20231018	9390	24.49	20230103	0.03	N	024110	5000	39871 억	111852460	N	N	816	N	N
50	20231122	160338	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11680	-20	5	-0.17	5110831900	437646	59.55	11640	11720	11640	15210	8190	11700	11678.00	14.02	0	72203	11780	11740	11680	11640	11580	11710	11610	39871	3510	5000	9120	10	1	797425869	93139	3.36	0.32	12	0.05	3478.00	36302.00	12100	20231018	-3.47	9390	20230103	24.39	12100	-3.47	20231018	9390	24.39	20230103	12100	-3.47	20231018	9390	24.39	20230103	0.03	N	024110	5000	39871 억	111791331	N	N	816	N	N
51	20231122	150345	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11690	-10	5	-0.09	4628890350	396396	53.94	11640	11720	11640	15210	8190	11700	11677.44	14.02	0	61308	11780	11740	11680	11640	11580	11710	11610	39871	3510	5000	9120	10	1	797425869	93219	3.36	0.32	12	0.05	3478.00	36302.00	12100	20231018	-3.39	9390	20230103	24.49	12100	-3.39	20231018	9390	24.49	20230103	12100	-3.39	20231018	9390	24.49	20230103	0.03	N	024110	5000	39871 억	111791331	N	N	1363	N	N
52	20231122	140339	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11700	0	3	0.00	3783428850	324136	44.11	11640	11720	11640	15210	8190	11700	11672.35	14.02	0	53715	11780	11740	11680	11640	11580	11710	11610	39871	3510	5000	9120	10	1	797425869	93299	3.36	0.32	12	0.04	3478.00	36302.00	12100	20231018	-3.31	9390	20230103	24.60	12100	-3.31	20231018	9390	24.60	20230103	12100	-3.31	20231018	9390	24.60	20230103	0.03	N	024110	5000	39871 억	111791331	N	N	1363	N	N
53	20231122	130352	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11700	0	3	0.00	3208224650	274997	37.42	11640	11700	11640	15210	8190	11700	11666.40	14.02	0	33329	11780	11740	11680	11640	11580	11710	11610	39871	3510	5000	9120	10	1	797425869	93299	3.36	0.32	12	0.03	3478.00	36302.00	12100	20231018	-3.31	9390	20230103	24.60	12100	-3.31	20231018	9390	24.60	20230103	12100	-3.31	20231018	9390	24.60	20230103	0.03	N	024110	5000	39871 억	111791331	N	N	1363	N	N
54	20231122	120353	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11690	-10	5	-0.09	2576404300	220925	30.06	11640	11690	11640	15210	8190	11700	11661.90	14.02	0	7978	11780	11740	11680	11640	11580	11710	11610	39871	3510	5000	9120	10	1	797425869	93219	3.36	0.32	12	0.03	3478.00	36302.00	12100	20231018	-3.39	9390	20230103	24.49	12100	-3.39	20231018	9390	24.49	20230103	12100	-3.39	20231018	9390	24.49	20230103	0.03	N	024110	5000	39871 억	111791331	N	N	1363	N	N
55	20231122	110405	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11650	-50	5	-0.43	2206189330	189207	25.75	11640	11680	11640	15210	8190	11700	11660.19	14.02	0	-4506	11780	11740	11680	11640	11580	11710	11610	39871	3510	5000	9120	10	1	797425869	92900	3.35	0.32	12	0.02	3478.00	36302.00	12100	20231018	-3.72	9390	20230103	24.07	12100	-3.72	20231018	9390	24.07	20230103	12100	-3.72	20231018	9390	24.07	20230103	0.03	N	024110	5000	39871 억	111791331	N	N	1363	N	N
56	20231122	100358	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11670	-30	5	-0.26	1129753960	96863	13.18	11640	11680	11640	15210	8190	11700	11663.42	14.02	0	-8785	11780	11740	11680	11640	11580	11710	11610	39871	3510	5000	9120	10	1	797425869	93060	3.36	0.32	12	0.01	3478.00	36302.00	12100	20231018	-3.55	9390	20230103	24.28	12100	-3.55	20231018	9390	24.28	20230103	12100	-3.55	20231018	9390	24.28	20230103	0.03	N	024110	5000	39871 억	111791331	N	N	1363	N	N
57	20231122	090339	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11660	-40	5	-0.34	78116570	6708	0.91	11640	11680	11640	15210	8190	11700	11645.28	14.02	0	-1305	11780	11740	11680	11640	11580	11710	11610	39871	3510	5000	9120	10	1	797425869	92980	3.35	0.32	12	0.00	3478.00	36302.00	12100	20231018	-3.64	9390	20230103	24.17	12100	-3.64	20231018	9390	24.17	20230103	12100	-3.64	20231018	9390	24.17	20230103	0.03	N	024110	5000	39871 억	111791331	N	N	1363	N	N
58	20231121	160342	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11700	80	2	0.69	8571810040	733422	141.85	11710	11720	11620	15100	8140	11620	11687.41	14.01	0	82855	11720	11670	11640	11590	11560	11655	11575	39871	3480	5000	9060	10	1	797425869	93299	3.36	0.32	12	0.09	3478.00	36302.00	12100	20231018	-3.31	9390	20230103	24.60	12100	-3.31	20231018	9390	24.60	20230103	12100	-3.31	20231018	9390	24.60	20230103	0.03	N	024110	5000	39871 억	111706642	N	N	1363	N	N
59	20231121	150343	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11690	70	2	0.60	7563220060	647191	125.17	11710	11720	11620	15100	8140	11620	11686.23	14.01	0	47233	11720	11670	11640	11590	11560	11655	11575	39871	3480	5000	9060	10	1	797425869	93219	3.36	0.32	12	0.08	3478.00	36302.00	12100	20231018	-3.39	9390	20230103	24.49	12100	-3.39	20231018	9390	24.49	20230103	12100	-3.39	20231018	9390	24.49	20230103	0.03	N	024110	5000	39871 억	111706642	N	N	0	N	N
60	20231121	140338	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11700	80	2	0.69	6622816190	566781	109.62	11710	11720	11620	15100	8140	11620	11684.97	14.01	0	61920	11720	11670	11640	11590	11560	11655	11575	39871	3480	5000	9060	10	1	797425869	93299	3.36	0.32	12	0.07	3478.00	36302.00	12100	20231018	-3.31	9390	20230103	24.60	12100	-3.31	20231018	9390	24.60	20230103	12100	-3.31	20231018	9390	24.60	20230103	0.03	N	024110	5000	39871 억	111706642	N	N	0	N	N
61	20231121	130339	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11690	70	2	0.60	5752068310	492393	95.23	11710	11720	11620	15100	8140	11620	11681.86	14.01	0	48787	11720	11670	11640	11590	11560	11655	11575	39871	3480	5000	9060	10	1	797425869	93219	3.36	0.32	12	0.06	3478.00	36302.00	12100	20231018	-3.39	9390	20230103	24.49	12100	-3.39	20231018	9390	24.49	20230103	12100	-3.39	20231018	9390	24.49	20230103	0.03	N	024110	5000	39871 억	111706642	N	N	0	N	N
62	20231121	120337	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11700	80	2	0.69	5018642260	429684	83.11	11710	11720	11620	15100	8140	11620	11679.84	14.01	0	54676	11720	11670	11640	11590	11560	11655	11575	39871	3480	5000	9060	10	1	797425869	93299	3.36	0.32	12	0.05	3478.00	36302.00	12100	20231018	-3.31	9390	20230103	24.60	12100	-3.31	20231018	9390	24.60	20230103	12100	-3.31	20231018	9390	24.60	20230103	0.03	N	024110	5000	39871 억	111706642	N	N	0	N	N
63	20231121	110337	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11680	60	2	0.52	4127723400	353409	68.35	11710	11720	11620	15100	8140	11620	11679.73	14.01	0	62869	11720	11670	11640	11590	11560	11655	11575	39871	3480	5000	9060	10	1	797425869	93139	3.36	0.32	12	0.04	3478.00	36302.00	12100	20231018	-3.47	9390	20230103	24.39	12100	-3.47	20231018	9390	24.39	20230103	12100	-3.47	20231018	9390	24.39	20230103	0.03	N	024110	5000	39871 억	111706642	N	N	0	N	N
64	20231121	100329	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11700	80	2	0.69	2978797520	255151	49.35	11710	11720	11620	15100	8140	11620	11674.65	14.01	0	68787	11720	11670	11640	11590	11560	11655	11575	39871	3480	5000	9060	10	1	797425869	93299	3.36	0.32	12	0.03	3478.00	36302.00	12100	20231018	-3.31	9390	20230103	24.60	12100	-3.31	20231018	9390	24.60	20230103	12100	-3.31	20231018	9390	24.60	20230103	0.03	N	024110	5000	39871 억	111706642	N	N	0	N	N
65	20231121	090334	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11660	40	2	0.34	183965050	15737	3.04	11710	11710	11650	15100	8140	11620	11689.97	14.01	0	2420	11720	11670	11640	11590	11560	11655	11575	39871	3480	5000	9060	10	1	797425869	92980	3.35	0.32	12	0.00	3478.00	36302.00	12100	20231018	-3.64	9390	20230103	24.17	12100	-3.64	20231018	9390	24.17	20230103	12100	-3.64	20231018	9390	24.17	20230103	0.03	N	024110	5000	39871 억	111706642	N	N	0	N	N
66	20231120	160334	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11620	-60	5	-0.51	5809819200	498676	87.83	11640	11690	11610	15180	8180	11680	11650.50	14.03	0	-128358	11753	11716	11673	11636	11593	11695	11615	39871	3500	5000	9110	10	1	797425869	92661	3.34	0.32	12	0.06	3478.00	36302.00	12100	20231018	-3.97	9390	20230103	23.75	12100	-3.97	20231018	9390	23.75	20230103	12100	-3.97	20231018	9390	23.75	20230103	0.03	N	024110	5000	39871 억	111849755	N	N	0	N	N
67	20231120	150337	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11660	-20	5	-0.17	4645161750	398585	70.20	11640	11690	11610	15180	8180	11680	11654.13	14.03	0	-98368	11753	11716	11673	11636	11593	11695	11615	39871	3500	5000	9110	10	1	797425869	92980	3.35	0.32	12	0.05	3478.00	36302.00	12100	20231018	-3.64	9390	20230103	24.17	12100	-3.64	20231018	9390	24.17	20230103	12100	-3.64	20231018	9390	24.17	20230103	0.03	N	024110	5000	39871 억	111849755	N	N	0	N	N
68	20231120	140337	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11690	10	2	0.09	3454500510	296506	52.22	11640	11690	11610	15180	8180	11680	11650.69	14.03	0	-72382	11753	11716	11673	11636	11593	11695	11615	39871	3500	5000	9110	10	1	797425869	93219	3.36	0.32	12	0.04	3478.00	36302.00	12100	20231018	-3.39	9390	20230103	24.49	12100	-3.39	20231018	9390	24.49	20230103	12100	-3.39	20231018	9390	24.49	20230103	0.03	N	024110	5000	39871 억	111849755	N	N	0	N	N
69	20231120	130335	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11670	-10	5	-0.09	2957069220	253889	44.72	11640	11690	11610	15180	8180	11680	11647.09	14.03	0	-54830	11753	11716	11673	11636	11593	11695	11615	39871	3500	5000	9110	10	1	797425869	93060	3.36	0.32	12	0.03	3478.00	36302.00	12100	20231018	-3.55	9390	20230103	24.28	12100	-3.55	20231018	9390	24.28	20230103	12100	-3.55	20231018	9390	24.28	20230103	0.03	N	024110	5000	39871 억	111849755	N	N	0	N	N
70	20231120	120335	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11670	-10	5	-0.09	2514247920	215946	38.03	11640	11680	11610	15180	8180	11680	11642.95	14.03	0	-41208	11753	11716	11673	11636	11593	11695	11615	39871	3500	5000	9110	10	1	797425869	93060	3.36	0.32	12	0.03	3478.00	36302.00	12100	20231018	-3.55	9390	20230103	24.28	12100	-3.55	20231018	9390	24.28	20230103	12100	-3.55	20231018	9390	24.28	20230103	0.03	N	024110	5000	39871 억	111849755	N	N	0	N	N
71	20231120	110334	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11660	-20	5	-0.17	2045358280	175736	30.95	11640	11670	11610	15180	8180	11680	11638.81	14.03	0	-35456	11753	11716	11673	11636	11593	11695	11615	39871	3500	5000	9110	10	1	797425869	92980	3.35	0.32	12	0.02	3478.00	36302.00	12100	20231018	-3.64	9390	20230103	24.17	12100	-3.64	20231018	9390	24.17	20230103	12100	-3.64	20231018	9390	24.17	20230103	0.03	N	024110	5000	39871 억	111849755	N	N	0	N	N
72	20231120	100334	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11650	-30	5	-0.26	1402038960	120485	21.22	11640	11670	11610	15180	8180	11680	11636.63	14.03	0	-10935	11753	11716	11673	11636	11593	11695	11615	39871	3500	5000	9110	10	1	797425869	92900	3.35	0.32	12	0.02	3478.00	36302.00	12100	20231018	-3.72	9390	20230103	24.07	12100	-3.72	20231018	9390	24.07	20230103	12100	-3.72	20231018	9390	24.07	20230103	0.03	N	024110	5000	39871 억	111849755	N	N	0	N	N
73	20231120	090336	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11660	-20	5	-0.17	136336130	11712	2.06	11640	11670	11630	15180	8180	11680	11640.72	14.03	0	4204	11753	11716	11673	11636	11593	11695	11615	39871	3500	5000	9110	10	1	797425869	92980	3.35	0.32	12	0.00	3478.00	36302.00	12100	20231018	-3.64	9390	20230103	24.17	12100	-3.64	20231018	9390	24.17	20230103	12100	-3.64	20231018	9390	24.17	20230103	0.03	N	024110	5000	39871 억	111849755	N	N	0	N	N
74	20231117	160342	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11680	-20	5	-0.17	6608839170	566207	67.98	11700	11710	11630	15210	8190	11700	11672.12	14.05	15084	-186132	11786	11742	11666	11622	11546	11765	11645	39871	3510	5000	9120	10	1	797425869	93139	3.36	0.32	12	0.07	3478.00	36302.00	12100	20231018	-3.47	9390	20230103	24.39	12100	-3.47	20231018	9390	24.39	20230103	12100	-3.47	20231018	9390	24.39	20230103	0.03	N	024110	5000	39871 억	112030077	N	N	714	N	N
75	20231117	150344	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11650	-50	5	-0.43	5843047650	500609	60.10	11700	11710	11630	15210	8190	11700	11671.88	14.05	15084	-164090	11786	11742	11666	11622	11546	11765	11645	39871	3510	5000	9120	10	1	797425869	92900	3.35	0.32	12	0.06	3478.00	36302.00	12100	20231018	-3.72	9390	20230103	24.07	12100	-3.72	20231018	9390	24.07	20230103	12100	-3.72	20231018	9390	24.07	20230103	0.03	N	024110	5000	39871 억	112030077	N	N	714	N	N
76	20231117	140344	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11680	-20	5	-0.17	4945477820	423719	50.87	11700	11710	11630	15210	8190	11700	11671.60	14.05	15084	-123425	11786	11742	11666	11622	11546	11765	11645	39871	3510	5000	9120	10	1	797425869	93139	3.36	0.32	12	0.05	3478.00	36302.00	12100	20231018	-3.47	9390	20230103	24.39	12100	-3.47	20231018	9390	24.39	20230103	12100	-3.47	20231018	9390	24.39	20230103	0.03	N	024110	5000	39871 억	112030077	N	N	714	N	N
77	20231117	130342	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11670	-30	5	-0.26	4160580250	356490	42.80	11700	11710	11630	15210	8190	11700	11670.96	14.05	15084	-82773	11786	11742	11666	11622	11546	11765	11645	39871	3510	5000	9120	10	1	797425869	93060	3.36	0.32	12	0.04	3478.00	36302.00	12100	20231018	-3.55	9390	20230103	24.28	12100	-3.55	20231018	9390	24.28	20230103	12100	-3.55	20231018	9390	24.28	20230103	0.03	N	024110	5000	39871 억	112030077	N	N	714	N	N
78	20231117	120342	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11680	-20	5	-0.17	3395510140	291031	34.94	11700	11710	11630	15210	8190	11700	11667.18	14.05	15084	-71040	11786	11742	11666	11622	11546	11765	11645	39871	3510	5000	9120	10	1	797425869	93139	3.36	0.32	12	0.04	3478.00	36302.00	12100	20231018	-3.47	9390	20230103	24.39	12100	-3.47	20231018	9390	24.39	20230103	12100	-3.47	20231018	9390	24.39	20230103	0.03	N	024110	5000	39871 억	112030077	N	N	714	N	N
79	20231117	110343	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11670	-30	5	-0.26	2773038510	237710	28.54	11700	11710	11630	15210	8190	11700	11665.64	14.05	15084	-54106	11786	11742	11666	11622	11546	11765	11645	39871	3510	5000	9120	10	1	797425869	93060	3.36	0.32	12	0.03	3478.00	36302.00	12100	20231018	-3.55	9390	20230103	24.28	12100	-3.55	20231018	9390	24.28	20230103	12100	-3.55	20231018	9390	24.28	20230103	0.03	N	024110	5000	39871 억	112030077	N	N	714	N	N
80	20231117	100343	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11660	-40	5	-0.34	1551894770	133114	15.98	11700	11710	11630	15210	8190	11700	11658.39	14.05	15084	-28006	11786	11742	11666	11622	11546	11765	11645	39871	3510	5000	9120	10	1	797425869	92980	3.35	0.32	12	0.02	3478.00	36302.00	12100	20231018	-3.64	9390	20230103	24.17	12100	-3.64	20231018	9390	24.17	20230103	12100	-3.64	20231018	9390	24.17	20230103	0.03	N	024110	5000	39871 억	112030077	N	N	714	N	N
81	20231117	090343	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11680	-20	5	-0.17	86636340	7407	0.89	11700	11710	11670	15210	8190	11700	11696.55	14.05	15084	-3673	11786	11742	11666	11622	11546	11765	11645	39871	3510	5000	9120	10	1	797425869	93139	3.36	0.32	12	0.00	3478.00	36302.00	12100	20231018	-3.47	9390	20230103	24.39	12100	-3.47	20231018	9390	24.39	20230103	12100	-3.47	20231018	9390	24.39	20230103	0.03	N	024110	5000	39871 억	112030077	N	N	714	N	N
82	20231116	160342	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11690	20	2	0.17	8466428310	725931	58.10	11680	11710	11590	15170	8170	11670	11662.86	14.05	0	-20834	11910	11790	11720	11600	11530	11755	11565	39871	3500	5000	9100	10	1	797425869	93219	3.36	0.32	12	0.09	3478.00	36302.00	12100	20231018	-3.39	9390	20230103	24.49	12100	-3.39	20231018	9390	24.49	20230103	12100	-3.39	20231018	9390	24.49	20230103	0.03	N	024110	5000	39871 억	112000977	N	N	76	N	N
83	20231116	150342	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11690	20	2	0.17	7722423140	662261	53.01	11680	11710	11590	15170	8170	11670	11660.69	14.05	0	-12129	11910	11790	11720	11600	11530	11755	11565	39871	3500	5000	9100	10	1	797425869	93219	3.36	0.32	12	0.08	3478.00	36302.00	12100	20231018	-3.39	9390	20230103	24.49	12100	-3.39	20231018	9390	24.49	20230103	12100	-3.39	20231018	9390	24.49	20230103	0.03	N	024110	5000	39871 억	112000977	N	N	76	N	N
84	20231116	140337	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11680	10	2	0.09	6762102340	580075	46.43	11680	11710	11590	15170	8170	11670	11657.29	14.05	0	884	11910	11790	11720	11600	11530	11755	11565	39871	3500	5000	9100	10	1	797425869	93139	3.36	0.32	12	0.07	3478.00	36302.00	12100	20231018	-3.47	9390	20230103	24.39	12100	-3.47	20231018	9390	24.39	20230103	12100	-3.47	20231018	9390	24.39	20230103	0.03	N	024110	5000	39871 억	112000977	N	N	76	N	N
85	20231116	130342	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11700	30	2	0.26	5691674950	488496	39.10	11680	11710	11590	15170	8170	11670	11651.43	14.05	0	-1527	11910	11790	11720	11600	11530	11755	11565	39871	3500	5000	9100	10	1	797425869	93299	3.36	0.32	12	0.06	3478.00	36302.00	12100	20231018	-3.31	9390	20230103	24.60	12100	-3.31	20231018	9390	24.60	20230103	12100	-3.31	20231018	9390	24.60	20230103	0.03	N	024110	5000	39871 억	112000977	N	N	76	N	N
86	20231116	120343	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11680	10	2	0.09	4961360180	426036	34.10	11680	11710	11590	15170	8170	11670	11645.40	14.05	0	-163	11910	11790	11720	11600	11530	11755	11565	39871	3500	5000	9100	10	1	797425869	93139	3.36	0.32	12	0.05	3478.00	36302.00	12100	20231018	-3.47	9390	20230103	24.39	12100	-3.47	20231018	9390	24.39	20230103	12100	-3.47	20231018	9390	24.39	20230103	0.03	N	024110	5000	39871 억	112000977	N	N	76	N	N
87	20231116	110340	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11600	-70	5	-0.60	3946684030	338896	27.12	11680	11710	11590	15170	8170	11670	11645.71	14.05	0	-20377	11910	11790	11720	11600	11530	11755	11565	39871	3500	5000	9100	10	1	797425869	92501	3.34	0.32	12	0.04	3478.00	36302.00	12100	20231018	-4.13	9390	20230103	23.54	12100	-4.13	20231018	9390	23.54	20230103	12100	-4.13	20231018	9390	23.54	20230103	0.03	N	024110	5000	39871 억	112000977	N	N	76	N	N
88	20231116	100339	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11680	10	2	0.09	379255640	32467	2.60	11680	11710	11670	15170	8170	11670	11681.27	14.05	0	22071	11910	11790	11720	11600	11530	11755	11565	39871	3500	5000	9100	10	1	797425869	93139	3.36	0.32	12	0.00	3478.00	36302.00	12100	20231018	-3.47	9390	20230103	24.39	12100	-3.47	20231018	9390	24.39	20230103	12100	-3.47	20231018	9390	24.39	20230103	0.03	N	024110	5000	39871 억	112000977	N	N	76	N	N
89	20231116	090338	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11670	0	3	0.00	0	0	0.00	0	0	0	15170	8170	11670	0.00	14.05	0	0	11910	11790	11720	11600	11530	11755	11565	39871	3500	5000	9100	10	1	797425869	93060	3.36	0.32	12	0.00	3478.00	36302.00	12100	20231018	-3.55	9390	20230103	24.28	12100	-3.55	20231018	9390	24.28	20230103	12100	-3.55	20231018	9390	24.28	20230103	0.03	N	024110	5000	39871 억	112000977	N	N	76	N	N
90	20231115	160322	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11670	-50	5	-0.43	14624537290	1248800	149.36	11780	11840	11650	15230	8210	11720	11710.92	14.09	0	-151849	11820	11770	11680	11630	11540	11795	11655	39871	3510	5000	9140	10	1	797425869	93060	3.36	0.32	12	0.16	3478.00	36302.00	12100	20231018	-3.55	9390	20230103	24.28	12100	-3.55	20231018	9390	24.28	20230103	12100	-3.55	20231018	9390	24.28	20230103	0.05	N	024110	5000	39871 억	112334135	N	N	76	N	N
91	20231115	150344	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11700	-20	5	-0.17	12187879400	1040108	124.40	11780	11840	11650	15230	8210	11720	11717.90	14.09	0	-171702	11820	11770	11680	11630	11540	11795	11655	39871	3510	5000	9140	10	1	797425869	93299	3.36	0.32	12	0.13	3478.00	36302.00	12100	20231018	-3.31	9390	20230103	24.60	12100	-3.31	20231018	9390	24.60	20230103	12100	-3.31	20231018	9390	24.60	20230103	0.05	N	024110	5000	39871 억	112334135	N	N	922	N	N
92	20231115	140347	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11680	-40	5	-0.34	9880271310	842760	100.80	11780	11840	11650	15230	8210	11720	11723.71	14.09	0	-148829	11820	11770	11680	11630	11540	11795	11655	39871	3510	5000	9140	10	1	797425869	93139	3.36	0.32	12	0.11	3478.00	36302.00	12100	20231018	-3.47	9390	20230103	24.39	12100	-3.47	20231018	9390	24.39	20230103	12100	-3.47	20231018	9390	24.39	20230103	0.05	N	024110	5000	39871 억	112334135	N	N	922	N	N
93	20231115	130346	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11710	-10	5	-0.09	8457214870	721087	86.25	11780	11840	11650	15230	8210	11720	11728.43	14.09	0	-130678	11820	11770	11680	11630	11540	11795	11655	39871	3510	5000	9140	10	1	797425869	93379	3.37	0.32	12	0.09	3478.00	36302.00	12100	20231018	-3.22	9390	20230103	24.71	12100	-3.22	20231018	9390	24.71	20230103	12100	-3.22	20231018	9390	24.71	20230103	0.05	N	024110	5000	39871 억	112334135	N	N	922	N	N
94	20231115	120347	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11730	10	2	0.09	6775916720	577472	69.07	11780	11840	11650	15230	8210	11720	11733.76	14.09	0	-68704	11820	11770	11680	11630	11540	11795	11655	39871	3510	5000	9140	10	1	797425869	93538	3.37	0.32	12	0.07	3478.00	36302.00	12100	20231018	-3.06	9390	20230103	24.92	12100	-3.06	20231018	9390	24.92	20230103	12100	-3.06	20231018	9390	24.92	20230103	0.05	N	024110	5000	39871 억	112334135	N	N	922	N	N
95	20231115	110348	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11740	20	2	0.17	5741479380	489327	58.53	11780	11840	11650	15230	8210	11720	11733.42	14.09	0	-67838	11820	11770	11680	11630	11540	11795	11655	39871	3510	5000	9140	10	1	797425869	93618	3.38	0.32	12	0.06	3478.00	36302.00	12100	20231018	-2.98	9390	20230103	25.03	12100	-2.98	20231018	9390	25.03	20230103	12100	-2.98	20231018	9390	25.03	20230103	0.05	N	024110	5000	39871 억	112334135	N	N	922	N	N
96	20231115	100346	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11730	10	2	0.09	4147137730	353490	42.28	11780	11840	11650	15230	8210	11720	11731.98	14.09	0	-64482	11820	11770	11680	11630	11540	11795	11655	39871	3510	5000	9140	10	1	797425869	93538	3.37	0.32	12	0.04	3478.00	36302.00	12100	20231018	-3.06	9390	20230103	24.92	12100	-3.06	20231018	9390	24.92	20230103	12100	-3.06	20231018	9390	24.92	20230103	0.05	N	024110	5000	39871 억	112334135	N	N	922	N	N
97	20231115	090342	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11780	60	2	0.51	672117040	56982	6.82	11780	11840	11750	15230	8210	11720	11795.25	14.09	0	16021	11820	11770	11680	11630	11540	11795	11655	39871	3510	5000	9140	10	1	797425869	93937	3.39	0.32	12	0.01	3478.00	36302.00	12100	20231018	-2.64	9390	20230103	25.45	12100	-2.64	20231018	9390	25.45	20230103	12100	-2.64	20231018	9390	25.45	20230103	0.05	N	024110	5000	39871 억	112334135	N	N	922	N	N
98	20231114	160340	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11720	150	2	1.30	9764055190	835202	137.24	11610	11730	11590	15040	8100	11570	11690.49	14.09	-419	-32862	11690	11630	11550	11490	11410	11660	11520	39871	3470	5000	9020	10	1	797425869	93458	3.37	0.32	12	0.10	3478.00	36302.00	12100	20231018	-3.14	9390	20230103	24.81	12100	-3.14	20231018	9390	24.81	20230103	12100	-3.14	20231018	9390	24.81	20230103	0.05	N	024110	5000	39871 억	112392800	N	N	922	N	N
99	20231114	150341	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11700	130	2	1.12	8792097220	752234	123.60	11610	11730	11590	15040	8100	11570	11687.98	14.09	-419	-38888	11690	11630	11550	11490	11410	11660	11520	39871	3470	5000	9020	10	1	797425869	93299	3.36	0.32	12	0.09	3478.00	36302.00	12100	20231018	-3.31	9390	20230103	24.60	12100	-3.31	20231018	9390	24.60	20230103	12100	-3.31	20231018	9390	24.60	20230103	0.05	N	024110	5000	39871 억	112392800	N	N	658	N	N
100	20231114	140342	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11710	140	2	1.21	7437102920	636597	104.60	11610	11730	11590	15040	8100	11570	11682.59	14.09	-419	-5898	11690	11630	11550	11490	11410	11660	11520	39871	3470	5000	9020	10	1	797425869	93379	3.37	0.32	12	0.08	3478.00	36302.00	12100	20231018	-3.22	9390	20230103	24.71	12100	-3.22	20231018	9390	24.71	20230103	12100	-3.22	20231018	9390	24.71	20230103	0.05	N	024110	5000	39871 억	112392800	N	N	658	N	N
101	20231114	130342	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11720	150	2	1.30	6156319760	527228	86.63	11610	11720	11590	15040	8100	11570	11676.77	14.09	-419	20680	11690	11630	11550	11490	11410	11660	11520	39871	3470	5000	9020	10	1	797425869	93458	3.37	0.32	12	0.07	3478.00	36302.00	12100	20231018	-3.14	9390	20230103	24.81	12100	-3.14	20231018	9390	24.81	20230103	12100	-3.14	20231018	9390	24.81	20230103	0.05	N	024110	5000	39871 억	112392800	N	N	658	N	N
102	20231114	120341	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11680	110	2	0.95	4792911140	410699	67.48	11610	11700	11590	15040	8100	11570	11670.13	14.09	-419	9522	11690	11630	11550	11490	11410	11660	11520	39871	3470	5000	9020	10	1	797425869	93139	3.36	0.32	12	0.05	3478.00	36302.00	12100	20231018	-3.47	9390	20230103	24.39	12100	-3.47	20231018	9390	24.39	20230103	12100	-3.47	20231018	9390	24.39	20230103	0.05	N	024110	5000	39871 억	112392800	N	N	658	N	N
103	20231114	110345	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11690	120	2	1.04	3809461820	326540	53.66	11610	11700	11590	15040	8100	11570	11666.14	14.09	-419	15066	11690	11630	11550	11490	11410	11660	11520	39871	3470	5000	9020	10	1	797425869	93219	3.36	0.32	12	0.04	3478.00	36302.00	12100	20231018	-3.39	9390	20230103	24.49	12100	-3.39	20231018	9390	24.49	20230103	12100	-3.39	20231018	9390	24.49	20230103	0.05	N	024110	5000	39871 억	112392800	N	N	658	N	N
104	20231114	100342	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11680	110	2	0.95	2709898580	232417	38.19	11610	11700	11590	15040	8100	11570	11659.64	14.09	-419	21803	11690	11630	11550	11490	11410	11660	11520	39871	3470	5000	9020	10	1	797425869	93139	3.36	0.32	12	0.03	3478.00	36302.00	12100	20231018	-3.47	9390	20230103	24.39	12100	-3.47	20231018	9390	24.39	20230103	12100	-3.47	20231018	9390	24.39	20230103	0.05	N	024110	5000	39871 억	112392800	N	N	658	N	N
105	20231114	090339	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11620	50	2	0.43	397579630	34263	5.63	11610	11620	11590	15040	8100	11570	11603.76	14.09	-419	-59	11690	11630	11550	11490	11410	11660	11520	39871	3470	5000	9020	10	1	797425869	92661	3.34	0.32	12	0.00	3478.00	36302.00	12100	20231018	-3.97	9390	20230103	23.75	12100	-3.97	20231018	9390	23.75	20230103	12100	-3.97	20231018	9390	23.75	20230103	0.05	N	024110	5000	39871 억	112392800	N	N	658	N	N
106	20231113	160337	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11570	100	2	0.87	7025929960	608073	124.16	11530	11610	11470	14910	8030	11470	11554.41	14.10	0	-27142	11610	11540	11480	11410	11350	11575	11445	39871	3440	5000	8940	10	1	797425869	92262	3.33	0.32	12	0.08	3478.00	36302.00	12100	20231018	-4.38	9390	20230103	23.22	12100	-4.38	20231018	9390	23.22	20230103	12100	-4.38	20231018	9390	23.22	20230103	0.05	N	024110	5000	39871 억	112422819	N	N	658	N	N
107	20231113	150336	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11550	80	2	0.70	6554480370	567312	115.84	11530	11610	11470	14910	8030	11470	11553.57	14.10	0	-20089	11610	11540	11480	11410	11350	11575	11445	39871	3440	5000	8940	10	1	797425869	92103	3.32	0.32	12	0.07	3478.00	36302.00	12100	20231018	-4.55	9390	20230103	23.00	12100	-4.55	20231018	9390	23.00	20230103	12100	-4.55	20231018	9390	23.00	20230103	0.05	N	024110	5000	39871 억	112422819	N	N	0	N	N
108	20231113	140335	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11580	110	2	0.96	5089481260	440789	90.01	11530	11610	11470	14910	8030	11470	11546.30	14.10	0	8957	11610	11540	11480	11410	11350	11575	11445	39871	3440	5000	8940	10	1	797425869	92342	3.33	0.32	12	0.06	3478.00	36302.00	12100	20231018	-4.30	9390	20230103	23.32	12100	-4.30	20231018	9390	23.32	20230103	12100	-4.30	20231018	9390	23.32	20230103	0.05	N	024110	5000	39871 억	112422819	N	N	0	N	N
109	20231113	130334	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11520	50	2	0.44	4082125880	353561	72.19	11530	11610	11470	14910	8030	11470	11545.75	14.10	0	20735	11610	11540	11480	11410	11350	11575	11445	39871	3440	5000	8940	10	1	797425869	91863	3.31	0.32	12	0.04	3478.00	36302.00	12100	20231018	-4.79	9390	20230103	22.68	12100	-4.79	20231018	9390	22.68	20230103	12100	-4.79	20231018	9390	22.68	20230103	0.05	N	024110	5000	39871 억	112422819	N	N	0	N	N
110	20231113	120335	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11550	80	2	0.70	3661850320	317113	64.75	11530	11610	11470	14910	8030	11470	11547.46	14.10	0	35983	11610	11540	11480	11410	11350	11575	11445	39871	3440	5000	8940	10	1	797425869	92103	3.32	0.32	12	0.04	3478.00	36302.00	12100	20231018	-4.55	9390	20230103	23.00	12100	-4.55	20231018	9390	23.00	20230103	12100	-4.55	20231018	9390	23.00	20230103	0.05	N	024110	5000	39871 억	112422819	N	N	0	N	N
111	20231113	110332	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11590	120	2	1.05	3050932220	264264	53.96	11530	11610	11470	14910	8030	11470	11545.02	14.10	0	33138	11610	11540	11480	11410	11350	11575	11445	39871	3440	5000	8940	10	1	797425869	92422	3.33	0.32	12	0.03	3478.00	36302.00	12100	20231018	-4.21	9390	20230103	23.43	12100	-4.21	20231018	9390	23.43	20230103	12100	-4.21	20231018	9390	23.43	20230103	0.05	N	024110	5000	39871 억	112422819	N	N	0	N	N
112	20231113	100332	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11540	70	2	0.61	1569365690	136294	27.83	11530	11560	11470	14910	8030	11470	11514.56	14.10	0	30985	11610	11540	11480	11410	11350	11575	11445	39871	3440	5000	8940	10	1	797425869	92023	3.32	0.32	12	0.02	3478.00	36302.00	12100	20231018	-4.63	9390	20230103	22.90	12100	-4.63	20231018	9390	22.90	20230103	12100	-4.63	20231018	9390	22.90	20230103	0.05	N	024110	5000	39871 억	112422819	N	N	0	N	N
113	20231113	090334	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11490	20	2	0.17	196860150	17108	3.49	11530	11530	11470	14910	8030	11470	11506.91	14.10	0	-7341	11610	11540	11480	11410	11350	11575	11445	39871	3440	5000	8940	10	1	797425869	91624	3.30	0.32	12	0.00	3478.00	36302.00	12100	20231018	-5.04	9390	20230103	22.36	12100	-5.04	20231018	9390	22.36	20230103	12100	-5.04	20231018	9390	22.36	20230103	0.05	N	024110	5000	39871 억	112422819	N	N	0	N	N
114	20231110	160336	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11470	-40	5	-0.35	5621396310	488876	73.85	11420	11550	11420	14960	8060	11510	11498.65	14.09	0	-38449	11663	11586	11483	11406	11303	11625	11445	39871	3450	5000	8970	10	1	797425869	91465	3.30	0.32	12	0.06	3478.00	36302.00	12100	20231018	-5.21	9390	20230103	22.15	12100	-5.21	20231018	9390	22.15	20230103	12100	-5.21	20231018	9390	22.15	20230103	0.04	N	024110	5000	39871 억	112394440	N	N	517	N	N
115	20231110	150340	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11470	-40	5	-0.35	5169516980	449484	67.90	11420	11550	11420	14960	8060	11510	11500.99	14.09	0	-29375	11663	11586	11483	11406	11303	11625	11445	39871	3450	5000	8970	10	1	797425869	91465	3.30	0.32	12	0.06	3478.00	36302.00	12100	20231018	-5.21	9390	20230103	22.15	12100	-5.21	20231018	9390	22.15	20230103	12100	-5.21	20231018	9390	22.15	20230103	0.04	N	024110	5000	39871 억	112394440	N	N	517	N	N
116	20231110	140337	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11500	-10	5	-0.09	4406439760	383036	57.86	11420	11550	11420	14960	8060	11510	11503.97	14.09	0	-20209	11663	11586	11483	11406	11303	11625	11445	39871	3450	5000	8970	10	1	797425869	91704	3.31	0.32	12	0.05	3478.00	36302.00	12100	20231018	-4.96	9390	20230103	22.47	12100	-4.96	20231018	9390	22.47	20230103	12100	-4.96	20231018	9390	22.47	20230103	0.04	N	024110	5000	39871 억	112394440	N	N	517	N	N
117	20231110	130339	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11490	-20	5	-0.17	3907552470	339608	51.30	11420	11550	11420	14960	8060	11510	11506.06	14.09	0	-16013	11663	11586	11483	11406	11303	11625	11445	39871	3450	5000	8970	10	1	797425869	91624	3.30	0.32	12	0.04	3478.00	36302.00	12100	20231018	-5.04	9390	20230103	22.36	12100	-5.04	20231018	9390	22.36	20230103	12100	-5.04	20231018	9390	22.36	20230103	0.04	N	024110	5000	39871 억	112394440	N	N	517	N	N
118	20231110	120338	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11510	0	3	0.00	3349205580	291048	43.96	11420	11550	11420	14960	8060	11510	11507.39	14.09	0	-9953	11663	11586	11483	11406	11303	11625	11445	39871	3450	5000	8970	10	1	797425869	91784	3.31	0.32	12	0.04	3478.00	36302.00	12100	20231018	-4.88	9390	20230103	22.58	12100	-4.88	20231018	9390	22.58	20230103	12100	-4.88	20231018	9390	22.58	20230103	0.04	N	024110	5000	39871 억	112394440	N	N	517	N	N
119	20231110	110336	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11510	0	3	0.00	2668646850	231877	35.03	11420	11550	11420	14960	8060	11510	11508.89	14.09	0	5091	11663	11586	11483	11406	11303	11625	11445	39871	3450	5000	8970	10	1	797425869	91784	3.31	0.32	12	0.03	3478.00	36302.00	12100	20231018	-4.88	9390	20230103	22.58	12100	-4.88	20231018	9390	22.58	20230103	12100	-4.88	20231018	9390	22.58	20230103	0.04	N	024110	5000	39871 억	112394440	N	N	517	N	N
120	20231110	100338	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11520	10	2	0.09	1651036490	143486	21.67	11420	11540	11420	14960	8060	11510	11506.59	14.09	0	1458	11663	11586	11483	11406	11303	11625	11445	39871	3450	5000	8970	10	1	797425869	91863	3.31	0.32	12	0.02	3478.00	36302.00	12100	20231018	-4.79	9390	20230103	22.68	12100	-4.79	20231018	9390	22.68	20230103	12100	-4.79	20231018	9390	22.68	20230103	0.04	N	024110	5000	39871 억	112394440	N	N	517	N	N
121	20231110	090332	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11500	-10	5	-0.09	93149570	8138	1.23	11420	11500	11420	14960	8060	11510	11440.76	14.09	0	-1499	11663	11586	11483	11406	11303	11625	11445	39871	3450	5000	8970	10	1	797425869	91704	3.31	0.32	12	0.00	3478.00	36302.00	12100	20231018	-4.96	9390	20230103	22.47	12100	-4.96	20231018	9390	22.47	20230103	12100	-4.96	20231018	9390	22.47	20230103	0.04	N	024110	5000	39871 억	112394440	N	N	517	N	N
122	20231109	160329	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11510	80	2	0.70	7582538810	659201	133.57	11390	11560	11380	14850	8010	11430	11502.62	14.07	0	94382	11656	11542	11486	11372	11316	11515	11345	39871	3420	5000	8910	10	1	797425869	91784	3.31	0.32	12	0.08	3478.00	36302.00	12100	20231018	-4.88	9390	20230103	22.58	12100	-4.88	20231018	9390	22.58	20230103	12100	-4.88	20231018	9390	22.58	20230103	0.04	N	024110	5000	39871 억	112205142	N	N	517	N	N
123	20231109	150331	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11530	100	2	0.87	5460504760	474863	96.22	11390	11560	11380	14850	8010	11430	11499.12	14.07	0	72648	11656	11542	11486	11372	11316	11515	11345	39871	3420	5000	8910	10	1	797425869	91943	3.32	0.32	12	0.06	3478.00	36302.00	12100	20231018	-4.71	9390	20230103	22.79	12100	-4.71	20231018	9390	22.79	20230103	12100	-4.71	20231018	9390	22.79	20230103	0.04	N	024110	5000	39871 억	112205142	N	N	25	N	N
124	20231109	140329	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11540	110	2	0.96	4658485140	405286	82.12	11390	11560	11380	14850	8010	11430	11494.32	14.07	0	65967	11656	11542	11486	11372	11316	11515	11345	39871	3420	5000	8910	10	1	797425869	92023	3.32	0.32	12	0.05	3478.00	36302.00	12100	20231018	-4.63	9390	20230103	22.90	12100	-4.63	20231018	9390	22.90	20230103	12100	-4.63	20231018	9390	22.90	20230103	0.04	N	024110	5000	39871 억	112205142	N	N	25	N	N
125	20231109	130331	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11540	110	2	0.96	3983091390	346763	70.26	11390	11560	11380	14850	8010	11430	11486.49	14.07	0	80656	11656	11542	11486	11372	11316	11515	11345	39871	3420	5000	8910	10	1	797425869	92023	3.32	0.32	12	0.04	3478.00	36302.00	12100	20231018	-4.63	9390	20230103	22.90	12100	-4.63	20231018	9390	22.90	20230103	12100	-4.63	20231018	9390	22.90	20230103	0.04	N	024110	5000	39871 억	112205142	N	N	25	N	N
126	20231109	120331	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11550	120	2	1.05	3612756920	314671	63.76	11390	11560	11380	14850	8010	11430	11481.06	14.07	0	78005	11656	11542	11486	11372	11316	11515	11345	39871	3420	5000	8910	10	1	797425869	92103	3.32	0.32	12	0.04	3478.00	36302.00	12100	20231018	-4.55	9390	20230103	23.00	12100	-4.55	20231018	9390	23.00	20230103	12100	-4.55	20231018	9390	23.00	20230103	0.04	N	024110	5000	39871 억	112205142	N	N	25	N	N
127	20231109	110331	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11490	60	2	0.52	2656974680	231719	46.95	11390	11520	11380	14850	8010	11430	11466.37	14.07	0	78060	11656	11542	11486	11372	11316	11515	11345	39871	3420	5000	8910	10	1	797425869	91624	3.30	0.32	12	0.03	3478.00	36302.00	12100	20231018	-5.04	9390	20230103	22.36	12100	-5.04	20231018	9390	22.36	20230103	12100	-5.04	20231018	9390	22.36	20230103	0.04	N	024110	5000	39871 억	112205142	N	N	25	N	N
128	20231109	100327	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11460	30	2	0.26	1669165150	145735	29.53	11390	11500	11380	14850	8010	11430	11453.43	14.07	0	27428	11656	11542	11486	11372	11316	11515	11345	39871	3420	5000	8910	10	1	797425869	91385	3.29	0.32	12	0.02	3478.00	36302.00	12100	20231018	-5.29	9390	20230103	22.04	12100	-5.29	20231018	9390	22.04	20230103	12100	-5.29	20231018	9390	22.04	20230103	0.04	N	024110	5000	39871 억	112205142	N	N	25	N	N
129	20231109	090329	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11450	20	2	0.17	328682080	28804	5.84	11390	11480	11380	14850	8010	11430	11410.99	14.07	0	17538	11656	11542	11486	11372	11316	11515	11345	39871	3420	5000	8910	10	1	797425869	91305	3.29	0.32	12	0.00	3478.00	36302.00	12100	20231018	-5.37	9390	20230103	21.94	12100	-5.37	20231018	9390	21.94	20230103	12100	-5.37	20231018	9390	21.94	20230103	0.04	N	024110	5000	39871 억	112205142	N	N	25	N	N
130	20231108	160328	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11430	-60	5	-0.52	5651093120	492586	76.79	11590	11600	11430	14930	8050	11490	11472.36	14.10	0	-141505	11610	11550	11460	11400	11310	11580	11430	39871	3440	5000	8960	10	1	797425869	91146	3.29	0.31	12	0.06	3478.00	36302.00	12100	20231018	-5.54	9390	20230103	21.73	12100	-5.54	20231018	9390	21.73	20230103	12100	-5.54	20231018	9390	21.73	20230103	0.03	N	024110	5000	39871 억	112427939	N	N	25	N	N
131	20231108	150329	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11460	-30	5	-0.26	4914841230	428213	66.75	11590	11600	11430	14930	8050	11490	11477.56	14.10	0	-132416	11610	11550	11460	11400	11310	11580	11430	39871	3440	5000	8960	10	1	797425869	91385	3.29	0.32	12	0.05	3478.00	36302.00	12100	20231018	-5.29	9390	20230103	22.04	12100	-5.29	20231018	9390	22.04	20230103	12100	-5.29	20231018	9390	22.04	20230103	0.03	N	024110	5000	39871 억	112427939	N	N	240	N	N
132	20231108	140328	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11480	-10	5	-0.09	4099168360	357115	55.67	11590	11600	11430	14930	8050	11490	11478.57	14.10	0	-96901	11610	11550	11460	11400	11310	11580	11430	39871	3440	5000	8960	10	1	797425869	91544	3.30	0.32	12	0.04	3478.00	36302.00	12100	20231018	-5.12	9390	20230103	22.26	12100	-5.12	20231018	9390	22.26	20230103	12100	-5.12	20231018	9390	22.26	20230103	0.03	N	024110	5000	39871 억	112427939	N	N	240	N	N
133	20231108	130329	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11460	-30	5	-0.26	3629933980	316162	49.29	11590	11600	11430	14930	8050	11490	11481.25	14.10	0	-99784	11610	11550	11460	11400	11310	11580	11430	39871	3440	5000	8960	10	1	797425869	91385	3.29	0.32	12	0.04	3478.00	36302.00	12100	20231018	-5.29	9390	20230103	22.04	12100	-5.29	20231018	9390	22.04	20230103	12100	-5.29	20231018	9390	22.04	20230103	0.03	N	024110	5000	39871 억	112427939	N	N	240	N	N
134	20231108	120330	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11450	-40	5	-0.35	3172556140	276226	43.06	11590	11600	11430	14930	8050	11490	11485.36	14.10	0	-90380	11610	11550	11460	11400	11310	11580	11430	39871	3440	5000	8960	10	1	797425869	91305	3.29	0.32	12	0.03	3478.00	36302.00	12100	20231018	-5.37	9390	20230103	21.94	12100	-5.37	20231018	9390	21.94	20230103	12100	-5.37	20231018	9390	21.94	20230103	0.03	N	024110	5000	39871 억	112427939	N	N	240	N	N
135	20231108	110327	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11450	-40	5	-0.35	2558103460	222587	34.70	11590	11600	11430	14930	8050	11490	11492.60	14.10	0	-75864	11610	11550	11460	11400	11310	11580	11430	39871	3440	5000	8960	10	1	797425869	91305	3.29	0.32	12	0.03	3478.00	36302.00	12100	20231018	-5.37	9390	20230103	21.94	12100	-5.37	20231018	9390	21.94	20230103	12100	-5.37	20231018	9390	21.94	20230103	0.03	N	024110	5000	39871 억	112427939	N	N	240	N	N
136	20231108	100327	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11440	-50	5	-0.44	1909468360	166030	25.88	11590	11600	11430	14930	8050	11490	11500.74	14.10	0	-66900	11610	11550	11460	11400	11310	11580	11430	39871	3440	5000	8960	10	1	797425869	91226	3.29	0.32	12	0.02	3478.00	36302.00	12100	20231018	-5.45	9390	20230103	21.83	12100	-5.45	20231018	9390	21.83	20230103	12100	-5.45	20231018	9390	21.83	20230103	0.03	N	024110	5000	39871 억	112427939	N	N	240	N	N
137	20231108	090327	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11520	30	2	0.26	370188190	32034	4.99	11590	11600	11500	14930	8050	11490	11556.12	14.10	0	-10011	11610	11550	11460	11400	11310	11580	11430	39871	3440	5000	8960	10	1	797425869	91863	3.31	0.32	12	0.00	3478.00	36302.00	12100	20231018	-4.79	9390	20230103	22.68	12100	-4.79	20231018	9390	22.68	20230103	12100	-4.79	20231018	9390	22.68	20230103	0.03	N	024110	5000	39871 억	112427939	N	N	240	N	N
138	20231107	160328	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11490	-90	5	-0.78	7317043140	639417	40.75	11470	11520	11370	15050	8110	11580	11443.23	14.09	0	58618	11780	11680	11480	11380	11180	11730	11430	39871	3470	5000	9030	10	1	797425869	91624	3.30	0.32	12	0.08	3478.00	36302.00	12100	20231018	-5.04	9390	20230103	22.36	12100	-5.04	20231018	9390	22.36	20230103	12100	-5.04	20231018	9390	22.36	20230103	0.03	N	024110	5000	39871 억	112385511	N	N	240	N	N
139	20231107	150329	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11480	-100	5	-0.86	6184903410	540846	34.47	11470	11520	11370	15050	8110	11580	11435.61	14.09	0	51423	11780	11680	11480	11380	11180	11730	11430	39871	3470	5000	9030	10	1	797425869	91544	3.30	0.32	12	0.07	3478.00	36302.00	12100	20231018	-5.12	9390	20230103	22.26	12100	-5.12	20231018	9390	22.26	20230103	12100	-5.12	20231018	9390	22.26	20230103	0.03	N	024110	5000	39871 억	112385511	N	N	2265	N	N
140	20231107	140330	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11440	-140	5	-1.21	5331750220	466284	29.72	11470	11520	11370	15050	8110	11580	11434.56	14.09	0	34017	11780	11680	11480	11380	11180	11730	11430	39871	3470	5000	9030	10	1	797425869	91226	3.29	0.32	12	0.06	3478.00	36302.00	12100	20231018	-5.45	9390	20230103	21.83	12100	-5.45	20231018	9390	21.83	20230103	12100	-5.45	20231018	9390	21.83	20230103	0.03	N	024110	5000	39871 억	112385511	N	N	2265	N	N
141	20231107	130329	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11420	-160	5	-1.38	4722380650	412942	26.32	11470	11520	11370	15050	8110	11580	11435.94	14.09	0	20124	11780	11680	11480	11380	11180	11730	11430	39871	3470	5000	9030	10	1	797425869	91066	3.28	0.31	12	0.05	3478.00	36302.00	12100	20231018	-5.62	9390	20230103	21.62	12100	-5.62	20231018	9390	21.62	20230103	12100	-5.62	20231018	9390	21.62	20230103	0.03	N	024110	5000	39871 억	112385511	N	N	2265	N	N
142	20231107	120325	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11400	-180	5	-1.55	3876891730	338742	21.59	11470	11520	11390	15050	8110	11580	11444.97	14.09	0	30435	11780	11680	11480	11380	11180	11730	11430	39871	3470	5000	9030	10	1	797425869	90907	3.28	0.31	12	0.04	3478.00	36302.00	12100	20231018	-5.79	9390	20230103	21.41	12100	-5.79	20231018	9390	21.41	20230103	12100	-5.79	20231018	9390	21.41	20230103	0.03	N	024110	5000	39871 억	112385511	N	N	2265	N	N
143	20231107	110327	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11460	-120	5	-1.04	2861363760	249789	15.92	11470	11520	11410	15050	8110	11580	11455.12	14.09	0	48842	11780	11680	11480	11380	11180	11730	11430	39871	3470	5000	9030	10	1	797425869	91385	3.29	0.32	12	0.03	3478.00	36302.00	12100	20231018	-5.29	9390	20230103	22.04	12100	-5.29	20231018	9390	22.04	20230103	12100	-5.29	20231018	9390	22.04	20230103	0.03	N	024110	5000	39871 억	112385511	N	N	2265	N	N
144	20231107	100331	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11470	-110	5	-0.95	2204874290	192539	12.27	11470	11520	11410	15050	8110	11580	11451.57	14.09	0	53277	11780	11680	11480	11380	11180	11730	11430	39871	3470	5000	9030	10	1	797425869	91465	3.30	0.32	12	0.02	3478.00	36302.00	12100	20231018	-5.21	9390	20230103	22.15	12100	-5.21	20231018	9390	22.15	20230103	12100	-5.21	20231018	9390	22.15	20230103	0.03	N	024110	5000	39871 억	112385511	N	N	2265	N	N
145	20231107	090323	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11430	-150	5	-1.30	296878840	25912	1.65	11470	11490	11420	15050	8110	11580	11457.20	14.09	0	367	11780	11680	11480	11380	11180	11730	11430	39871	3470	5000	9030	10	1	797425869	91146	3.29	0.31	12	0.00	3478.00	36302.00	12100	20231018	-5.54	9390	20230103	21.73	12100	-5.54	20231018	9390	21.73	20230103	12100	-5.54	20231018	9390	21.73	20230103	0.03	N	024110	5000	39871 억	112385511	N	N	2265	N	N
146	20231106	160320	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11580	270	2	2.39	17826733990	1563671	225.22	11400	11580	11280	14700	7920	11310	11400.09	14.09	0	38337	11396	11352	11276	11232	11156	11375	11255	39871	3390	5000	8820	10	1	797425869	92342	3.33	0.32	12	0.20	3478.00	36302.00	12100	20231018	-4.30	9390	20230103	23.32	12100	-4.30	20231018	9390	23.32	20230103	12100	-4.30	20231018	9390	23.32	20230103	0.03	Y	024110	5000	39871 억	112364248	N	N	2265	N	N
147	20231106	150322	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11440	130	2	1.15	14514963360	1276853	183.91	11400	11450	11280	14700	7920	11310	11367.77	14.09	0	-28265	11396	11352	11276	11232	11156	11375	11255	39871	3390	5000	8820	10	1	797425869	91226	3.29	0.32	12	0.16	3478.00	36302.00	12100	20231018	-5.45	9390	20230103	21.83	12100	-5.45	20231018	9390	21.83	20230103	12100	-5.45	20231018	9390	21.83	20230103	0.03	Y	024110	5000	39871 억	112364248	N	N	40813	N	N
148	20231106	140321	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11430	120	2	1.06	12743897180	1121802	161.58	11400	11450	11280	14700	7920	11310	11360.20	14.09	0	-28689	11396	11352	11276	11232	11156	11375	11255	39871	3390	5000	8820	10	1	797425869	91146	3.29	0.31	12	0.14	3478.00	36302.00	12100	20231018	-5.54	9390	20230103	21.73	12100	-5.54	20231018	9390	21.73	20230103	12100	-5.54	20231018	9390	21.73	20230103	0.03	Y	024110	5000	39871 억	112364248	N	N	40813	N	N
149	20231106	130324	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11400	90	2	0.80	10387859050	915563	131.87	11400	11410	11280	14700	7920	11310	11345.87	14.09	0	-53356	11396	11352	11276	11232	11156	11375	11255	39871	3390	5000	8820	10	1	797425869	90907	3.28	0.31	12	0.11	3478.00	36302.00	12100	20231018	-5.79	9390	20230103	21.41	12100	-5.79	20231018	9390	21.41	20230103	12100	-5.79	20231018	9390	21.41	20230103	0.03	Y	024110	5000	39871 억	112364248	N	N	40813	N	N
150	20231106	120323	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11330	20	2	0.18	8224752090	725336	104.47	11400	11410	11280	14700	7920	11310	11339.23	14.09	0	-101963	11396	11352	11276	11232	11156	11375	11255	39871	3390	5000	8820	10	1	797425869	90348	3.26	0.31	12	0.09	3478.00	36302.00	12100	20231018	-6.36	9390	20230103	20.66	12100	-6.36	20231018	9390	20.66	20230103	12100	-6.36	20231018	9390	20.66	20230103	0.03	Y	024110	5000	39871 억	112364248	N	N	40813	N	N
151	20231106	110324	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11370	60	2	0.53	4461511130	392883	56.59	11400	11410	11310	14700	7920	11310	11355.83	14.09	0	51033	11396	11352	11276	11232	11156	11375	11255	39871	3390	5000	8820	10	1	797425869	90667	3.27	0.31	12	0.05	3478.00	36302.00	12100	20231018	-6.03	9390	20230103	21.09	12100	-6.03	20231018	9390	21.09	20230103	12100	-6.03	20231018	9390	21.09	20230103	0.03	Y	024110	5000	39871 억	112364248	N	N	40813	N	N
152	20231106	100306	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11360	50	2	0.44	3209861970	282764	40.73	11400	11410	11310	14700	7920	11310	11351.74	14.09	0	19175	11396	11352	11276	11232	11156	11375	11255	39871	3390	5000	8820	10	1	797425869	90588	3.27	0.31	12	0.04	3478.00	36302.00	12100	20231018	-6.12	9390	20230103	20.98	12100	-6.12	20231018	9390	20.98	20230103	12100	-6.12	20231018	9390	20.98	20230103	0.03	Y	024110	5000	39871 억	112364248	N	N	40813	N	N
153	20231106	090324	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11360	50	2	0.44	685274580	60149	8.66	11400	11410	11340	14700	7920	11310	11393.03	14.09	0	-6092	11396	11352	11276	11232	11156	11375	11255	39871	3390	5000	8820	10	1	797425869	90588	3.27	0.31	12	0.01	3478.00	36302.00	12100	20231018	-6.12	9390	20230103	20.98	12100	-6.12	20231018	9390	20.98	20230103	12100	-6.12	20231018	9390	20.98	20230103	0.03	Y	024110	5000	39871 억	112364248	N	N	40813	N	N
154	20231103	160317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11310	120	2	1.07	7221324970	640505	61.73	11230	11320	11200	14540	7840	11190	11274.40	14.09	0	29494	11543	11366	11273	11096	11003	11320	11050	39871	3350	5000	8720	10	1	797425869	90189	3.25	0.31	12	0.08	3478.00	36302.00	12100	20231018	-6.53	9390	20230103	20.45	12100	-6.53	20231018	9390	20.45	20230103	12100	-6.53	20231018	9390	20.45	20230103	0.04	Y	024110	5000	39871 억	112372687	N	N	40813	N	N
155	20231103	150319	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11290	100	2	0.89	6114277610	542565	52.29	11230	11320	11200	14540	7840	11190	11269.21	14.09	0	10835	11543	11366	11273	11096	11003	11320	11050	39871	3350	5000	8720	10	1	797425869	90029	3.25	0.31	12	0.07	3478.00	36302.00	12100	20231018	-6.69	9390	20230103	20.23	12100	-6.69	20231018	9390	20.23	20230103	12100	-6.69	20231018	9390	20.23	20230103	0.04	Y	024110	5000	39871 억	112372687	N	N	109383	N	N
156	20231103	140319	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11290	100	2	0.89	5342714830	474186	45.70	11230	11320	11200	14540	7840	11190	11267.13	14.09	0	-4075	11543	11366	11273	11096	11003	11320	11050	39871	3350	5000	8720	10	1	797425869	90029	3.25	0.31	12	0.06	3478.00	36302.00	12100	20231018	-6.69	9390	20230103	20.23	12100	-6.69	20231018	9390	20.23	20230103	12100	-6.69	20231018	9390	20.23	20230103	0.04	Y	024110	5000	39871 억	112372687	N	N	109383	N	N
157	20231103	130318	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11290	100	2	0.89	4303196460	382062	36.82	11230	11320	11200	14540	7840	11190	11263.08	14.09	0	14922	11543	11366	11273	11096	11003	11320	11050	39871	3350	5000	8720	10	1	797425869	90029	3.25	0.31	12	0.05	3478.00	36302.00	12100	20231018	-6.69	9390	20230103	20.23	12100	-6.69	20231018	9390	20.23	20230103	12100	-6.69	20231018	9390	20.23	20230103	0.04	Y	024110	5000	39871 억	112372687	N	N	109383	N	N
158	20231103	120317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11290	100	2	0.89	3842915110	341279	32.89	11230	11320	11200	14540	7840	11190	11260.33	14.09	0	11084	11543	11366	11273	11096	11003	11320	11050	39871	3350	5000	8720	10	1	797425869	90029	3.25	0.31	12	0.04	3478.00	36302.00	12100	20231018	-6.69	9390	20230103	20.23	12100	-6.69	20231018	9390	20.23	20230103	12100	-6.69	20231018	9390	20.23	20230103	0.04	Y	024110	5000	39871 억	112372687	N	N	109383	N	N
159	20231103	110321	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11260	70	2	0.63	3118969500	277128	26.71	11230	11320	11200	14540	7840	11190	11254.62	14.09	0	23820	11543	11366	11273	11096	11003	11320	11050	39871	3350	5000	8720	10	1	797425869	89790	3.24	0.31	12	0.03	3478.00	36302.00	12100	20231018	-6.94	9390	20230103	19.91	12100	-6.94	20231018	9390	19.91	20230103	12100	-6.94	20231018	9390	19.91	20230103	0.04	Y	024110	5000	39871 억	112372687	N	N	109383	N	N
160	20231103	100317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11240	50	2	0.45	2158148490	191727	18.48	11230	11320	11200	14540	7840	11190	11256.36	14.09	0	23998	11543	11366	11273	11096	11003	11320	11050	39871	3350	5000	8720	10	1	797425869	89631	3.23	0.31	12	0.02	3478.00	36302.00	12100	20231018	-7.11	9390	20230103	19.70	12100	-7.11	20231018	9390	19.70	20230103	12100	-7.11	20231018	9390	19.70	20230103	0.04	Y	024110	5000	39871 억	112372687	N	N	109383	N	N
161	20231103	090316	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11250	60	2	0.54	517714210	46094	4.44	11230	11280	11200	14540	7840	11190	11231.71	14.09	0	23330	11543	11366	11273	11096	11003	11320	11050	39871	3350	5000	8720	10	1	797425869	89710	3.23	0.31	12	0.01	3478.00	36302.00	12100	20231018	-7.02	9390	20230103	19.81	12100	-7.02	20231018	9390	19.81	20230103	12100	-7.02	20231018	9390	19.81	20230103	0.04	Y	024110	5000	39871 억	112372687	N	N	109383	N	N
162	20231102	160315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11190	-70	5	-0.62	11688177470	1036427	175.54	11320	11450	11180	14630	7890	11260	11277.43	14.13	0	-316726	11340	11300	11220	11180	11100	11320	11200	39871	3370	5000	8780	10	1	797425869	89232	3.22	0.31	12	0.13	3478.00	36302.00	12100	20231018	-7.52	9390	20230103	19.17	12100	-7.52	20231018	9390	19.17	20230103	12100	-7.52	20231018	9390	19.17	20230103	0.03	Y	024110	5000	39871 억	112674257	N	N	109383	N	N
163	20231102	150320	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11200	-60	5	-0.53	10011001900	886569	150.16	11320	11450	11190	14630	7890	11260	11291.85	14.13	0	-283159	11340	11300	11220	11180	11100	11320	11200	39871	3370	5000	8780	10	1	797425869	89312	3.22	0.31	12	0.11	3478.00	36302.00	12100	20231018	-7.44	9390	20230103	19.28	12100	-7.44	20231018	9390	19.28	20230103	12100	-7.44	20231018	9390	19.28	20230103	0.03	Y	024110	5000	39871 억	112674257	N	N	59459	N	N
164	20231102	140315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11210	-50	5	-0.44	8613867300	761849	129.04	11320	11450	11210	14630	7890	11260	11306.54	14.13	0	-224653	11340	11300	11220	11180	11100	11320	11200	39871	3370	5000	8780	10	1	797425869	89391	3.22	0.31	12	0.10	3478.00	36302.00	12100	20231018	-7.36	9390	20230103	19.38	12100	-7.36	20231018	9390	19.38	20230103	12100	-7.36	20231018	9390	19.38	20230103	0.03	Y	024110	5000	39871 억	112674257	N	N	59459	N	N
165	20231102	130317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11220	-40	5	-0.36	7438951790	657156	111.31	11320	11450	11220	14630	7890	11260	11319.93	14.13	0	-188478	11340	11300	11220	11180	11100	11320	11200	39871	3370	5000	8780	10	1	797425869	89471	3.23	0.31	12	0.08	3478.00	36302.00	12100	20231018	-7.27	9390	20230103	19.49	12100	-7.27	20231018	9390	19.49	20230103	12100	-7.27	20231018	9390	19.49	20230103	0.03	Y	024110	5000	39871 억	112674257	N	N	59459	N	N
166	20231102	120314	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11250	-10	5	-0.09	6458022610	569856	96.52	11320	11450	11250	14630	7890	11260	11332.74	14.13	0	-157768	11340	11300	11220	11180	11100	11320	11200	39871	3370	5000	8780	10	1	797425869	89710	3.23	0.31	12	0.07	3478.00	36302.00	12100	20231018	-7.02	9390	20230103	19.81	12100	-7.02	20231018	9390	19.81	20230103	12100	-7.02	20231018	9390	19.81	20230103	0.03	Y	024110	5000	39871 억	112674257	N	N	59459	N	N
167	20231102	110315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11280	20	2	0.18	5608045120	494363	83.73	11320	11450	11250	14630	7890	11260	11344.00	14.13	0	-134513	11340	11300	11220	11180	11100	11320	11200	39871	3370	5000	8780	10	1	797425869	89950	3.24	0.31	12	0.06	3478.00	36302.00	12100	20231018	-6.78	9390	20230103	20.13	12100	-6.78	20231018	9390	20.13	20230103	12100	-6.78	20231018	9390	20.13	20230103	0.03	Y	024110	5000	39871 억	112674257	N	N	59459	N	N
168	20231102	100315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11280	20	2	0.18	3841404230	337697	57.20	11320	11450	11270	14630	7890	11260	11375.34	14.13	0	-60762	11340	11300	11220	11180	11100	11320	11200	39871	3370	5000	8780	10	1	797425869	89950	3.24	0.31	12	0.04	3478.00	36302.00	12100	20231018	-6.78	9390	20230103	20.13	12100	-6.78	20231018	9390	20.13	20230103	12100	-6.78	20231018	9390	20.13	20230103	0.03	Y	024110	5000	39871 억	112674257	N	N	59459	N	N
169	20231102	090319	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11360	100	2	0.89	418446570	36837	6.24	11320	11400	11320	14630	7890	11260	11359.75	14.13	0	18994	11340	11300	11220	11180	11100	11320	11200	39871	3370	5000	8780	10	1	797425869	90588	3.27	0.31	12	0.00	3478.00	36302.00	12100	20231018	-6.12	9390	20230103	20.98	12100	-6.12	20231018	9390	20.98	20230103	12100	-6.12	20231018	9390	20.98	20230103	0.03	Y	024110	5000	39871 억	112674257	N	N	59459	N	N
170	20231101	160316	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11260	90	2	0.81	6611389880	589592	61.95	11200	11260	11140	14520	7820	11170	11213.46	14.15	0	-176028	11383	11276	11193	11086	11003	11235	11045	39871	3350	5000	8710	10	1	797425869	89790	3.24	0.31	12	0.07	3478.00	36302.00	12100	20231018	-6.94	9390	20230103	19.91	12100	-6.94	20231018	9390	19.91	20230103	12100	-6.94	20231018	9390	19.91	20230103	0.03	Y	024110	5000	39871 억	112863455	N	N	59459	N	N
171	20231101	150315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11220	50	2	0.45	5680150170	506808	53.25	11200	11250	11140	14520	7820	11170	11207.70	14.15	0	-162700	11383	11276	11193	11086	11003	11235	11045	39871	3350	5000	8710	10	1	797425869	89471	3.23	0.31	12	0.06	3478.00	36302.00	12100	20231018	-7.27	9390	20230103	19.49	12100	-7.27	20231018	9390	19.49	20230103	12100	-7.27	20231018	9390	19.49	20230103	0.03	Y	024110	5000	39871 억	112863455	N	N	162772	N	N
172	20231101	140312	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11220	50	2	0.45	4680323510	417711	43.89	11200	11250	11140	14520	7820	11170	11204.69	14.15	0	-150645	11383	11276	11193	11086	11003	11235	11045	39871	3350	5000	8710	10	1	797425869	89471	3.23	0.31	12	0.05	3478.00	36302.00	12100	20231018	-7.27	9390	20230103	19.49	12100	-7.27	20231018	9390	19.49	20230103	12100	-7.27	20231018	9390	19.49	20230103	0.03	Y	024110	5000	39871 억	112863455	N	N	162772	N	N
173	20231101	130315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11230	60	2	0.54	3915593330	349548	36.73	11200	11250	11140	14520	7820	11170	11201.88	14.15	0	-134897	11383	11276	11193	11086	11003	11235	11045	39871	3350	5000	8710	10	1	797425869	89551	3.23	0.31	12	0.04	3478.00	36302.00	12100	20231018	-7.19	9390	20230103	19.60	12100	-7.19	20231018	9390	19.60	20230103	12100	-7.19	20231018	9390	19.60	20230103	0.03	Y	024110	5000	39871 억	112863455	N	N	162772	N	N
174	20231101	120320	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11190	20	2	0.18	3327357960	297111	31.22	11200	11250	11140	14520	7820	11170	11199.04	14.15	0	-114295	11383	11276	11193	11086	11003	11235	11045	39871	3350	5000	8710	10	1	797425869	89232	3.22	0.31	12	0.04	3478.00	36302.00	12100	20231018	-7.52	9390	20230103	19.17	12100	-7.52	20231018	9390	19.17	20230103	12100	-7.52	20231018	9390	19.17	20230103	0.03	Y	024110	5000	39871 억	112863455	N	N	162772	N	N
175	20231101	110321	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11140	-30	5	-0.27	2524239090	225323	23.68	11200	11250	11140	14520	7820	11170	11202.76	14.15	0	-94662	11383	11276	11193	11086	11003	11235	11045	39871	3350	5000	8710	10	1	797425869	88833	3.20	0.31	12	0.03	3478.00	36302.00	12100	20231018	-7.93	9390	20230103	18.64	12100	-7.93	20231018	9390	18.64	20230103	12100	-7.93	20231018	9390	18.64	20230103	0.03	Y	024110	5000	39871 억	112863455	N	N	162772	N	N
176	20231101	100318	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11210	40	2	0.36	1438547050	128294	13.48	11200	11250	11150	14520	7820	11170	11212.90	14.15	0	-53443	11383	11276	11193	11086	11003	11235	11045	39871	3350	5000	8710	10	1	797425869	89391	3.22	0.31	12	0.02	3478.00	36302.00	12100	20231018	-7.36	9390	20230103	19.38	12100	-7.36	20231018	9390	19.38	20230103	12100	-7.36	20231018	9390	19.38	20230103	0.03	Y	024110	5000	39871 억	112863455	N	N	162772	N	N
177	20231101	090320	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11170	0	3	0.00	153052700	13686	1.44	11200	11220	11170	14520	7820	11170	11183.17	14.15	0	-4341	11383	11276	11193	11086	11003	11235	11045	39871	3350	5000	8710	10	1	797425869	89072	3.21	0.31	12	0.00	3478.00	36302.00	12100	20231018	-7.69	9390	20230103	18.96	12100	-7.69	20231018	9390	18.96	20230103	12100	-7.69	20231018	9390	18.96	20230103	0.03	Y	024110	5000	39871 억	112863455	N	N	162772	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History