KissMeData/078930/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160706	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41300	-1100	5	-2.59	10435199100	252311	208.25	42400	42550	41150	55100	29700	42400	41358.48	23.25	0	-47320	43366	42882	42516	42032	41666	42700	41850	4646	12700	5000	33070	50	1	92915378	38374	1.83	0.31	12	0.27	22629.00	131354.00	49100	20221201	-15.89	34500	20230706	19.71	46100	-10.41	20230127	34500	19.71	20230706	49100	-15.89	20221201	34500	19.71	20230706	0.06	N	078930	5000	4645 억	21599673	N	N	149	N	N
3	20231130	150708	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41400	-1000	5	-2.36	6528872550	157749	130.20	42400	42550	41150	55100	29700	42400	41387.73	23.25	0	-32456	43366	42882	42516	42032	41666	42700	41850	4646	12700	5000	33070	50	1	92915378	38467	1.83	0.32	12	0.17	22629.00	131354.00	49100	20221201	-15.68	34500	20230706	20.00	46100	-10.20	20230127	34500	20.00	20230706	49100	-15.68	20221201	34500	20.00	20230706	0.06	N	078930	5000	4645 억	21599673	N	N	0	N	N
4	20231130	140703	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41250	-1150	5	-2.71	5195844000	125467	103.55	42400	42550	41150	55100	29700	42400	41412.04	23.25	0	-27809	43366	42882	42516	42032	41666	42700	41850	4646	12700	5000	33070	50	1	92915378	38328	1.82	0.31	12	0.14	22629.00	131354.00	49100	20221201	-15.99	34500	20230706	19.57	46100	-10.52	20230127	34500	19.57	20230706	49100	-15.99	20221201	34500	19.57	20230706	0.06	N	078930	5000	4645 억	21599673	N	N	0	N	N
5	20231130	130701	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41250	-1150	5	-2.71	4551754850	109874	90.69	42400	42550	41150	55100	29700	42400	41427.04	23.25	0	-28011	43366	42882	42516	42032	41666	42700	41850	4646	12700	5000	33070	50	1	92915378	38328	1.82	0.31	12	0.12	22629.00	131354.00	49100	20221201	-15.99	34500	20230706	19.57	46100	-10.52	20230127	34500	19.57	20230706	49100	-15.99	20221201	34500	19.57	20230706	0.06	N	078930	5000	4645 억	21599673	N	N	0	N	N
6	20231130	120713	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41200	-1200	5	-2.83	3968576050	95750	79.03	42400	42550	41150	55100	29700	42400	41447.27	23.25	0	-31857	43366	42882	42516	42032	41666	42700	41850	4646	12700	5000	33070	50	1	92915378	38281	1.82	0.31	12	0.10	22629.00	131354.00	49100	20221201	-16.09	34500	20230706	19.42	46100	-10.63	20230127	34500	19.42	20230706	49100	-16.09	20221201	34500	19.42	20230706	0.06	N	078930	5000	4645 억	21599673	N	N	0	N	N
7	20231130	110706	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41150	-1250	5	-2.95	3196631600	77016	63.57	42400	42550	41150	55100	29700	42400	41506.07	23.25	0	-30312	43366	42882	42516	42032	41666	42700	41850	4646	12700	5000	33070	50	1	92915378	38235	1.82	0.31	12	0.08	22629.00	131354.00	49100	20221201	-16.19	34500	20230706	19.28	46100	-10.74	20230127	34500	19.28	20230706	49100	-16.19	20221201	34500	19.28	20230706	0.06	N	078930	5000	4645 억	21599673	N	N	0	N	N
8	20231130	100702	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41350	-1050	5	-2.48	1956703600	46939	38.74	42400	42550	41350	55100	29700	42400	41686.09	23.25	0	-16329	43366	42882	42516	42032	41666	42700	41850	4646	12700	5000	33070	50	1	92915378	38421	1.83	0.31	12	0.05	22629.00	131354.00	49100	20221201	-15.78	34500	20230706	19.86	46100	-10.30	20230127	34500	19.86	20230706	49100	-15.78	20221201	34500	19.86	20230706	0.06	N	078930	5000	4645 억	21599673	N	N	0	N	N
9	20231130	090704	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41750	-650	5	-1.53	555391150	13228	10.92	42400	42550	41600	55100	29700	42400	41986.03	23.25	0	-5518	43366	42882	42516	42032	41666	42700	41850	4646	12700	5000	33070	50	1	92915378	38792	1.84	0.32	12	0.01	22629.00	131354.00	49100	20221201	-14.97	34500	20230706	21.01	46100	-9.44	20230127	34500	21.01	20230706	49100	-14.97	20221201	34500	21.01	20230706	0.06	N	078930	5000	4645 억	21599673	N	N	0	N	N
10	20231129	160700	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42400	-800	5	-1.85	5139051950	121142	136.45	42800	43000	42150	56100	30250	43200	42421.73	23.25	0	-9511	43566	43382	43016	42832	42466	43475	42925	4646	12900	5000	33690	50	1	92915378	39396	1.87	0.32	12	0.13	22629.00	131354.00	49100	20221201	-13.65	34500	20230706	22.90	46100	-8.03	20230127	34500	22.90	20230706	49100	-13.65	20221201	34500	22.90	20230706	0.06	N	078930	5000	4645 억	21602261	N	N	0	N	N
11	20231129	150705	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42350	-850	5	-1.97	4602023050	108473	122.18	42800	43000	42150	56100	30250	43200	42425.52	23.25	0	-10209	43566	43382	43016	42832	42466	43475	42925	4646	12900	5000	33690	50	1	92915378	39350	1.87	0.32	12	0.12	22629.00	131354.00	49100	20221201	-13.75	34500	20230706	22.75	46100	-8.13	20230127	34500	22.75	20230706	49100	-13.75	20221201	34500	22.75	20230706	0.06	N	078930	5000	4645 억	21602261	N	N	0	N	N
12	20231129	140701	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42350	-850	5	-1.97	3927869450	92575	104.27	42800	43000	42150	56100	30250	43200	42429.05	23.25	0	-12847	43566	43382	43016	42832	42466	43475	42925	4646	12900	5000	33690	50	1	92915378	39350	1.87	0.32	12	0.10	22629.00	131354.00	49100	20221201	-13.75	34500	20230706	22.75	46100	-8.13	20230127	34500	22.75	20230706	49100	-13.75	20221201	34500	22.75	20230706	0.06	N	078930	5000	4645 억	21602261	N	N	0	N	N
13	20231129	130704	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42350	-850	5	-1.97	3404142900	80221	90.36	42800	43000	42150	56100	30250	43200	42434.56	23.25	0	-13479	43566	43382	43016	42832	42466	43475	42925	4646	12900	5000	33690	50	1	92915378	39350	1.87	0.32	12	0.09	22629.00	131354.00	49100	20221201	-13.75	34500	20230706	22.75	46100	-8.13	20230127	34500	22.75	20230706	49100	-13.75	20221201	34500	22.75	20230706	0.06	N	078930	5000	4645 억	21602261	N	N	0	N	N
14	20231129	120704	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42400	-800	5	-1.85	2945892950	69408	78.18	42800	43000	42150	56100	30250	43200	42443.13	23.25	0	-14678	43566	43382	43016	42832	42466	43475	42925	4646	12900	5000	33690	50	1	92915378	39396	1.87	0.32	12	0.07	22629.00	131354.00	49100	20221201	-13.65	34500	20230706	22.90	46100	-8.03	20230127	34500	22.90	20230706	49100	-13.65	20221201	34500	22.90	20230706	0.06	N	078930	5000	4645 억	21602261	N	N	0	N	N
15	20231129	110704	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42300	-900	5	-2.08	2496640750	58820	66.25	42800	43000	42150	56100	30250	43200	42445.44	23.25	0	-16259	43566	43382	43016	42832	42466	43475	42925	4646	12900	5000	33690	50	1	92915378	39303	1.87	0.32	12	0.06	22629.00	131354.00	49100	20221201	-13.85	34500	20230706	22.61	46100	-8.24	20230127	34500	22.61	20230706	49100	-13.85	20221201	34500	22.61	20230706	0.06	N	078930	5000	4645 억	21602261	N	N	0	N	N
16	20231129	100702	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42450	-750	5	-1.74	1208657000	28371	31.96	42800	43000	42350	56100	30250	43200	42601.85	23.25	0	-15839	43566	43382	43016	42832	42466	43475	42925	4646	12900	5000	33690	50	1	92915378	39443	1.88	0.32	12	0.03	22629.00	131354.00	49100	20221201	-13.54	34500	20230706	23.04	46100	-7.92	20230127	34500	23.04	20230706	49100	-13.54	20221201	34500	23.04	20230706	0.06	N	078930	5000	4645 억	21602261	N	N	0	N	N
17	20231129	090659	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42800	-400	5	-0.93	69797050	1631	1.84	42800	43000	42750	56100	30250	43200	42794.02	23.25	0	299	43566	43382	43016	42832	42466	43475	42925	4646	12900	5000	33690	50	1	92915378	39768	1.89	0.33	12	0.00	22629.00	131354.00	49100	20221201	-12.83	34500	20230706	24.06	46100	-7.16	20230127	34500	24.06	20230706	49100	-12.83	20221201	34500	24.06	20230706	0.06	N	078930	5000	4645 억	21602261	N	N	0	N	N
18	20231128	160700	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43200	250	2	0.58	3820332600	88759	171.70	43000	43200	42650	55800	30100	42950	43041.60	23.23	0	29347	43250	43100	42850	42700	42450	43150	42750	4646	12850	5000	33500	50	1	92915378	40139	1.91	0.33	12	0.10	22629.00	131354.00	49100	20221201	-12.02	34500	20230706	25.22	46100	-6.29	20230127	34500	25.22	20230706	49100	-12.02	20221201	34500	25.22	20230706	0.06	N	078930	5000	4645 억	21580693	N	N	0	N	N
19	20231128	150617	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42950	0	3	0.00	3091745800	71858	139.00	43000	43200	42650	55800	30100	42950	43025.77	23.23	0	23816	43250	43100	42850	42700	42450	43150	42750	4646	12850	5000	33500	50	1	92915378	39907	1.90	0.33	12	0.08	22629.00	131354.00	49100	20221201	-12.53	34500	20230706	24.49	46100	-6.83	20230127	34500	24.49	20230706	49100	-12.53	20221201	34500	24.49	20230706	0.06	N	078930	5000	4645 억	21580693	N	N	0	N	N
20	20231128	140700	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43100	150	2	0.35	2461374400	57217	110.68	43000	43200	42650	55800	30100	42950	43018.24	23.23	0	21665	43250	43100	42850	42700	42450	43150	42750	4646	12850	5000	33500	50	1	92915378	40047	1.90	0.33	12	0.06	22629.00	131354.00	49100	20221201	-12.22	34500	20230706	24.93	46100	-6.51	20230127	34500	24.93	20230706	49100	-12.22	20221201	34500	24.93	20230706	0.06	N	078930	5000	4645 억	21580693	N	N	0	N	N
21	20231128	130656	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43150	200	2	0.47	1911210100	44465	86.01	43000	43150	42650	55800	30100	42950	42982.35	23.23	0	20066	43250	43100	42850	42700	42450	43150	42750	4646	12850	5000	33500	50	1	92915378	40093	1.91	0.33	12	0.05	22629.00	131354.00	49100	20221201	-12.12	34500	20230706	25.07	46100	-6.40	20230127	34500	25.07	20230706	49100	-12.12	20221201	34500	25.07	20230706	0.06	N	078930	5000	4645 억	21580693	N	N	0	N	N
22	20231128	120659	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43150	200	2	0.47	1566277900	36468	70.54	43000	43150	42650	55800	30100	42950	42949.38	23.23	0	14938	43250	43100	42850	42700	42450	43150	42750	4646	12850	5000	33500	50	1	92915378	40093	1.91	0.33	12	0.04	22629.00	131354.00	49100	20221201	-12.12	34500	20230706	25.07	46100	-6.40	20230127	34500	25.07	20230706	49100	-12.12	20221201	34500	25.07	20230706	0.06	N	078930	5000	4645 억	21580693	N	N	0	N	N
23	20231128	110658	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42950	0	3	0.00	937607500	21862	42.29	43000	43050	42650	55800	30100	42950	42887.54	23.23	0	4033	43250	43100	42850	42700	42450	43150	42750	4646	12850	5000	33500	50	1	92915378	39907	1.90	0.33	12	0.02	22629.00	131354.00	49100	20221201	-12.53	34500	20230706	24.49	46100	-6.83	20230127	34500	24.49	20230706	49100	-12.53	20221201	34500	24.49	20230706	0.06	N	078930	5000	4645 억	21580693	N	N	0	N	N
24	20231128	100657	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42850	-100	5	-0.23	645586750	15050	29.11	43000	43050	42650	55800	30100	42950	42896.13	23.23	0	2625	43250	43100	42850	42700	42450	43150	42750	4646	12850	5000	33500	50	1	92915378	39814	1.89	0.33	12	0.02	22629.00	131354.00	49100	20221201	-12.73	34500	20230706	24.20	46100	-7.05	20230127	34500	24.20	20230706	49100	-12.73	20221201	34500	24.20	20230706	0.06	N	078930	5000	4645 억	21580693	N	N	0	N	N
25	20231128	090656	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42700	-250	5	-0.58	110453150	2571	4.97	43000	43000	42700	55800	30100	42950	42961.16	23.23	0	-153	43250	43100	42850	42700	42450	43150	42750	4646	12850	5000	33500	50	1	92915378	39675	1.89	0.33	12	0.00	22629.00	131354.00	49100	20221201	-13.03	34500	20230706	23.77	46100	-7.38	20230127	34500	23.77	20230706	49100	-13.03	20221201	34500	23.77	20230706	0.06	N	078930	5000	4645 억	21580693	N	N	0	N	N
26	20231127	160655	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42950	0	3	0.00	2211426800	51625	77.83	42950	43000	42600	55800	30100	42950	42836.35	23.22	5727	-1442	43250	43100	42800	42650	42350	43175	42725	4646	12850	5000	33500	50	1	92915378	39907	1.90	0.33	12	0.06	22629.00	131354.00	49100	20221201	-12.53	34500	20230706	24.49	46100	-6.83	20230127	34500	24.49	20230706	49100	-12.53	20221201	34500	24.49	20230706	0.06	N	078930	5000	4645 억	21576969	N	N	4	N	N
27	20231127	150656	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42900	-50	5	-0.12	1667397900	38955	58.73	42950	43000	42600	55800	30100	42950	42803.18	23.22	5727	-2651	43250	43100	42800	42650	42350	43175	42725	4646	12850	5000	33500	50	1	92915378	39861	1.90	0.33	12	0.04	22629.00	131354.00	49100	20221201	-12.63	34500	20230706	24.35	46100	-6.94	20230127	34500	24.35	20230706	49100	-12.63	20221201	34500	24.35	20230706	0.06	N	078930	5000	4645 억	21576969	N	N	4	N	N
28	20231127	140701	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42700	-250	5	-0.58	1278683100	29875	45.04	42950	43000	42600	55800	30100	42950	42801.11	23.22	5727	-1169	43250	43100	42800	42650	42350	43175	42725	4646	12850	5000	33500	50	1	92915378	39675	1.89	0.33	12	0.03	22629.00	131354.00	49100	20221201	-13.03	34500	20230706	23.77	46100	-7.38	20230127	34500	23.77	20230706	49100	-13.03	20221201	34500	23.77	20230706	0.06	N	078930	5000	4645 억	21576969	N	N	4	N	N
29	20231127	130658	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42650	-300	5	-0.70	1054848250	24635	37.14	42950	43000	42600	55800	30100	42950	42819.09	23.22	5727	292	43250	43100	42800	42650	42350	43175	42725	4646	12850	5000	33500	50	1	92915378	39628	1.88	0.32	12	0.03	22629.00	131354.00	49100	20221201	-13.14	34500	20230706	23.62	46100	-7.48	20230127	34500	23.62	20230706	49100	-13.14	20221201	34500	23.62	20230706	0.06	N	078930	5000	4645 억	21576969	N	N	4	N	N
30	20231127	120700	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42850	-100	5	-0.23	910005250	21241	32.02	42950	43000	42650	55800	30100	42950	42841.92	23.22	5727	968	43250	43100	42800	42650	42350	43175	42725	4646	12850	5000	33500	50	1	92915378	39814	1.89	0.33	12	0.02	22629.00	131354.00	49100	20221201	-12.73	34500	20230706	24.20	46100	-7.05	20230127	34500	24.20	20230706	49100	-12.73	20221201	34500	24.20	20230706	0.06	N	078930	5000	4645 억	21576969	N	N	4	N	N
31	20231127	110651	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42850	-100	5	-0.23	753331000	17583	26.51	42950	43000	42650	55800	30100	42950	42844.28	23.22	5727	1714	43250	43100	42800	42650	42350	43175	42725	4646	12850	5000	33500	50	1	92915378	39814	1.89	0.33	12	0.02	22629.00	131354.00	49100	20221201	-12.73	34500	20230706	24.20	46100	-7.05	20230127	34500	24.20	20230706	49100	-12.73	20221201	34500	24.20	20230706	0.06	N	078930	5000	4645 억	21576969	N	N	4	N	N
32	20231127	100649	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42850	-100	5	-0.23	497968000	11631	17.54	42950	43000	42650	55800	30100	42950	42813.86	23.22	5727	1798	43250	43100	42800	42650	42350	43175	42725	4646	12850	5000	33500	50	1	92915378	39814	1.89	0.33	12	0.01	22629.00	131354.00	49100	20221201	-12.73	34500	20230706	24.20	46100	-7.05	20230127	34500	24.20	20230706	49100	-12.73	20221201	34500	24.20	20230706	0.06	N	078930	5000	4645 억	21576969	N	N	4	N	N
33	20231127	090651	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42900	-50	5	-0.12	50734200	1182	1.78	42950	43000	42800	55800	30100	42950	42922.34	23.22	5727	231	43250	43100	42800	42650	42350	43175	42725	4646	12850	5000	33500	50	1	92915378	39861	1.90	0.33	12	0.00	22629.00	131354.00	49100	20221201	-12.63	34500	20230706	24.35	46100	-6.94	20230127	34500	24.35	20230706	49100	-12.63	20221201	34500	24.35	20230706	0.06	N	078930	5000	4645 억	21576969	N	N	4	N	N
34	20231124	160644	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42950	200	2	0.47	2840809450	66314	112.04	42850	42950	42500	55500	29950	42750	42838.73	23.18	-138	10999	43083	42916	42683	42516	42283	43000	42600	4646	12750	5000	33340	50	1	92915378	39907	1.90	0.33	12	0.07	22629.00	131354.00	49100	20221201	-12.53	34500	20230706	24.49	46100	-6.83	20230127	34500	24.49	20230706	49100	-12.53	20221201	34500	24.49	20230706	0.06	N	078930	5000	4645 억	21542119	N	N	4	N	N
35	20231124	150652	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42850	100	2	0.23	2157805300	50406	85.16	42850	42950	42500	55500	29950	42750	42808.50	23.18	-138	14407	43083	42916	42683	42516	42283	43000	42600	4646	12750	5000	33340	50	1	92915378	39814	1.89	0.33	12	0.05	22629.00	131354.00	49100	20221201	-12.73	34500	20230706	24.20	46100	-7.05	20230127	34500	24.20	20230706	49100	-12.73	20221201	34500	24.20	20230706	0.06	N	078930	5000	4645 억	21542119	N	N	96	N	N
36	20231124	140654	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42850	100	2	0.23	1623124000	37942	64.10	42850	42950	42500	55500	29950	42750	42779.08	23.18	-138	14942	43083	42916	42683	42516	42283	43000	42600	4646	12750	5000	33340	50	1	92915378	39814	1.89	0.33	12	0.04	22629.00	131354.00	49100	20221201	-12.73	34500	20230706	24.20	46100	-7.05	20230127	34500	24.20	20230706	49100	-12.73	20221201	34500	24.20	20230706	0.06	N	078930	5000	4645 억	21542119	N	N	96	N	N
37	20231124	130649	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42900	150	2	0.35	1371822700	32082	54.20	42850	42950	42500	55500	29950	42750	42759.89	23.18	-138	13644	43083	42916	42683	42516	42283	43000	42600	4646	12750	5000	33340	50	1	92915378	39861	1.90	0.33	12	0.03	22629.00	131354.00	49100	20221201	-12.63	34500	20230706	24.35	46100	-6.94	20230127	34500	24.35	20230706	49100	-12.63	20221201	34500	24.35	20230706	0.06	N	078930	5000	4645 억	21542119	N	N	96	N	N
38	20231124	120653	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42750	0	3	0.00	922854600	21600	36.49	42850	42850	42500	55500	29950	42750	42724.75	23.18	-138	8143	43083	42916	42683	42516	42283	43000	42600	4646	12750	5000	33340	50	1	92915378	39721	1.89	0.33	12	0.02	22629.00	131354.00	49100	20221201	-12.93	34500	20230706	23.91	46100	-7.27	20230127	34500	23.91	20230706	49100	-12.93	20221201	34500	23.91	20230706	0.06	N	078930	5000	4645 억	21542119	N	N	96	N	N
39	20231124	110650	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42750	0	3	0.00	485929950	11386	19.24	42850	42850	42500	55500	29950	42750	42677.85	23.18	-138	3328	43083	42916	42683	42516	42283	43000	42600	4646	12750	5000	33340	50	1	92915378	39721	1.89	0.33	12	0.01	22629.00	131354.00	49100	20221201	-12.93	34500	20230706	23.91	46100	-7.27	20230127	34500	23.91	20230706	49100	-12.93	20221201	34500	23.91	20230706	0.06	N	078930	5000	4645 억	21542119	N	N	96	N	N
40	20231124	100649	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42700	-50	5	-0.12	311521050	7302	12.34	42850	42850	42500	55500	29950	42750	42662.43	23.18	-138	1982	43083	42916	42683	42516	42283	43000	42600	4646	12750	5000	33340	50	1	92915378	39675	1.89	0.33	12	0.01	22629.00	131354.00	49100	20221201	-13.03	34500	20230706	23.77	46100	-7.38	20230127	34500	23.77	20230706	49100	-13.03	20221201	34500	23.77	20230706	0.06	N	078930	5000	4645 억	21542119	N	N	96	N	N
41	20231124	090649	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42800	50	2	0.12	59971300	1405	2.37	42850	42850	42550	55500	29950	42750	42684.20	23.18	-138	386	43083	42916	42683	42516	42283	43000	42600	4646	12750	5000	33340	50	1	92915378	39768	1.89	0.33	12	0.00	22629.00	131354.00	49100	20221201	-12.83	34500	20230706	24.06	46100	-7.16	20230127	34500	24.06	20230706	49100	-12.83	20221201	34500	24.06	20230706	0.06	N	078930	5000	4645 억	21542119	N	N	96	N	N
42	20231123	160641	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42750	0	3	0.00	2508025400	58782	121.22	42450	42850	42450	55500	29950	42750	42666.55	23.17	0	5550	43083	42916	42633	42466	42183	43000	42550	4646	12750	5000	33340	50	1	92915378	39721	1.89	0.33	12	0.06	22629.00	131354.00	49100	20221201	-12.93	34500	20230706	23.91	46100	-7.27	20230127	34500	23.91	20230706	49100	-12.93	20221201	34500	23.91	20230706	0.06	N	078930	5000	4645 억	21529575	N	N	96	N	N
43	20231123	150705	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42700	-50	5	-0.12	2091071800	49028	101.11	42450	42850	42450	55500	29950	42750	42650.56	23.17	0	8735	43083	42916	42633	42466	42183	43000	42550	4646	12750	5000	33340	50	1	92915378	39675	1.89	0.33	12	0.05	22629.00	131354.00	49100	20221201	-13.03	34500	20230706	23.77	46100	-7.38	20230127	34500	23.77	20230706	49100	-13.03	20221201	34500	23.77	20230706	0.06	N	078930	5000	4645 억	21529575	N	N	5	N	N
44	20231123	140659	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42600	-150	5	-0.35	1749829000	41033	84.62	42450	42850	42450	55500	29950	42750	42644.43	23.17	0	8311	43083	42916	42633	42466	42183	43000	42550	4646	12750	5000	33340	50	1	92915378	39582	1.88	0.32	12	0.04	22629.00	131354.00	49100	20221201	-13.24	34500	20230706	23.48	46100	-7.59	20230127	34500	23.48	20230706	49100	-13.24	20221201	34500	23.48	20230706	0.06	N	078930	5000	4645 억	21529575	N	N	5	N	N
45	20231123	130701	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42650	-100	5	-0.23	1282130150	30066	62.00	42450	42850	42450	55500	29950	42750	42643.86	23.17	0	7578	43083	42916	42633	42466	42183	43000	42550	4646	12750	5000	33340	50	1	92915378	39628	1.88	0.32	12	0.03	22629.00	131354.00	49100	20221201	-13.14	34500	20230706	23.62	46100	-7.48	20230127	34500	23.62	20230706	49100	-13.14	20221201	34500	23.62	20230706	0.06	N	078930	5000	4645 억	21529575	N	N	5	N	N
46	20231123	120651	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42600	-150	5	-0.35	965884850	22647	46.70	42450	42850	42450	55500	29950	42750	42649.57	23.17	0	4269	43083	42916	42633	42466	42183	43000	42550	4646	12750	5000	33340	50	1	92915378	39582	1.88	0.32	12	0.02	22629.00	131354.00	49100	20221201	-13.24	34500	20230706	23.48	46100	-7.59	20230127	34500	23.48	20230706	49100	-13.24	20221201	34500	23.48	20230706	0.06	N	078930	5000	4645 억	21529575	N	N	5	N	N
47	20231123	110708	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42750	0	3	0.00	627858500	14723	30.36	42450	42850	42450	55500	29950	42750	42644.74	23.17	0	2318	43083	42916	42633	42466	42183	43000	42550	4646	12750	5000	33340	50	1	92915378	39721	1.89	0.33	12	0.02	22629.00	131354.00	49100	20221201	-12.93	34500	20230706	23.91	46100	-7.27	20230127	34500	23.91	20230706	49100	-12.93	20221201	34500	23.91	20230706	0.06	N	078930	5000	4645 억	21529575	N	N	5	N	N
48	20231123	100653	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42500	-250	5	-0.58	339410050	7972	16.44	42450	42850	42450	55500	29950	42750	42575.27	23.17	0	-773	43083	42916	42633	42466	42183	43000	42550	4646	12750	5000	33340	50	1	92915378	39489	1.88	0.32	12	0.01	22629.00	131354.00	49100	20221201	-13.44	34500	20230706	23.19	46100	-7.81	20230127	34500	23.19	20230706	49100	-13.44	20221201	34500	23.19	20230706	0.06	N	078930	5000	4645 억	21529575	N	N	5	N	N
49	20231123	090649	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42800	50	2	0.12	103808750	2435	5.02	42450	42850	42450	55500	29950	42750	42631.93	23.17	0	385	43083	42916	42633	42466	42183	43000	42550	4646	12750	5000	33340	50	1	92915378	39768	1.89	0.33	12	0.00	22629.00	131354.00	49100	20221201	-12.83	34500	20230706	24.06	46100	-7.16	20230127	34500	24.06	20230706	49100	-12.83	20221201	34500	24.06	20230706	0.06	N	078930	5000	4645 억	21529575	N	N	5	N	N
50	20231122	160627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42750	-100	5	-0.23	2065451200	48490	41.39	42450	42800	42350	55700	30000	42850	42595.21	23.14	0	3732	43216	43032	42666	42482	42116	43125	42575	4646	12850	5000	33420	50	1	92915378	39721	1.89	0.33	12	0.05	22629.00	131354.00	49100	20221201	-12.93	34500	20230706	23.91	46100	-7.27	20230127	34500	23.91	20230706	49100	-12.93	20221201	34500	23.91	20230706	0.05	N	078930	5000	4645 억	21499681	N	N	5	N	N
51	20231122	150639	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42700	-150	5	-0.35	1740679750	40887	34.90	42450	42800	42350	55700	30000	42850	42572.94	23.14	0	3571	43216	43032	42666	42482	42116	43125	42575	4646	12850	5000	33420	50	1	92915378	39675	1.89	0.33	12	0.04	22629.00	131354.00	49100	20221201	-13.03	34500	20230706	23.77	46100	-7.38	20230127	34500	23.77	20230706	49100	-13.03	20221201	34500	23.77	20230706	0.05	N	078930	5000	4645 억	21499681	N	N	137	N	N
52	20231122	140631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42750	-100	5	-0.23	1438542400	33814	28.87	42450	42750	42350	55700	30000	42850	42542.80	23.14	0	4914	43216	43032	42666	42482	42116	43125	42575	4646	12850	5000	33420	50	1	92915378	39721	1.89	0.33	12	0.04	22629.00	131354.00	49100	20221201	-12.93	34500	20230706	23.91	46100	-7.27	20230127	34500	23.91	20230706	49100	-12.93	20221201	34500	23.91	20230706	0.05	N	078930	5000	4645 억	21499681	N	N	137	N	N
53	20231122	130654	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42650	-200	5	-0.47	1024351150	24086	20.56	42450	42750	42350	55700	30000	42850	42528.90	23.14	0	2450	43216	43032	42666	42482	42116	43125	42575	4646	12850	5000	33420	50	1	92915378	39628	1.88	0.32	12	0.03	22629.00	131354.00	49100	20221201	-13.14	34500	20230706	23.62	46100	-7.48	20230127	34500	23.62	20230706	49100	-13.14	20221201	34500	23.62	20230706	0.05	N	078930	5000	4645 억	21499681	N	N	137	N	N
54	20231122	120657	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42550	-300	5	-0.70	776283600	18257	15.59	42450	42750	42350	55700	30000	42850	42519.78	23.14	0	1601	43216	43032	42666	42482	42116	43125	42575	4646	12850	5000	33420	50	1	92915378	39535	1.88	0.32	12	0.02	22629.00	131354.00	49100	20221201	-13.34	34500	20230706	23.33	46100	-7.70	20230127	34500	23.33	20230706	49100	-13.34	20221201	34500	23.33	20230706	0.05	N	078930	5000	4645 억	21499681	N	N	137	N	N
55	20231122	110725	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42550	-300	5	-0.70	481653400	11330	9.67	42450	42750	42350	55700	30000	42850	42511.33	23.14	0	317	43216	43032	42666	42482	42116	43125	42575	4646	12850	5000	33420	50	1	92915378	39535	1.88	0.32	12	0.01	22629.00	131354.00	49100	20221201	-13.34	34500	20230706	23.33	46100	-7.70	20230127	34500	23.33	20230706	49100	-13.34	20221201	34500	23.33	20230706	0.05	N	078930	5000	4645 억	21499681	N	N	137	N	N
56	20231122	100707	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42450	-400	5	-0.93	275178750	6480	5.53	42450	42650	42350	55700	30000	42850	42465.86	23.14	0	-390	43216	43032	42666	42482	42116	43125	42575	4646	12850	5000	33420	50	1	92915378	39443	1.88	0.32	12	0.01	22629.00	131354.00	49100	20221201	-13.54	34500	20230706	23.04	46100	-7.92	20230127	34500	23.04	20230706	49100	-13.54	20221201	34500	23.04	20230706	0.05	N	078930	5000	4645 억	21499681	N	N	137	N	N
57	20231122	090633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42400	-450	5	-1.05	32386600	763	0.65	42450	42450	42400	55700	30000	42850	42446.40	23.14	0	-77	43216	43032	42666	42482	42116	43125	42575	4646	12850	5000	33420	50	1	92915378	39396	1.87	0.32	12	0.00	22629.00	131354.00	49100	20221201	-13.65	34500	20230706	22.90	46100	-8.03	20230127	34500	22.90	20230706	49100	-13.65	20221201	34500	22.90	20230706	0.05	N	078930	5000	4645 억	21499681	N	N	137	N	N
58	20231121	160635	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42850	450	2	1.06	4988872600	117125	94.10	42550	42850	42300	55100	29700	42400	42594.41	23.06	0	62665	43066	42732	42266	41932	41466	42500	41700	4646	12700	5000	33070	50	1	92915378	39814	1.89	0.33	12	0.13	22629.00	131354.00	49100	20221201	-12.73	34500	20230706	24.20	46100	-7.05	20230127	34500	24.20	20230706	49100	-12.73	20221201	34500	24.20	20230706	0.05	N	078930	5000	4645 억	21429343	N	N	137	N	N
59	20231121	150635	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42750	350	2	0.83	3979487900	93548	75.15	42550	42800	42300	55100	29700	42400	42539.53	23.06	0	49906	43066	42732	42266	41932	41466	42500	41700	4646	12700	5000	33070	50	1	92915378	39721	1.89	0.33	12	0.10	22629.00	131354.00	49100	20221201	-12.93	34500	20230706	23.91	46100	-7.27	20230127	34500	23.91	20230706	49100	-12.93	20221201	34500	23.91	20230706	0.05	N	078930	5000	4645 억	21429343	N	N	100	N	N
60	20231121	140630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42700	300	2	0.71	3358488950	79010	63.48	42550	42700	42300	55100	29700	42400	42507.14	23.06	0	43803	43066	42732	42266	41932	41466	42500	41700	4646	12700	5000	33070	50	1	92915378	39675	1.89	0.33	12	0.09	22629.00	131354.00	49100	20221201	-13.03	34500	20230706	23.77	46100	-7.38	20230127	34500	23.77	20230706	49100	-13.03	20221201	34500	23.77	20230706	0.05	N	078930	5000	4645 억	21429343	N	N	100	N	N
61	20231121	130624	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42700	300	2	0.71	2941020650	69221	55.61	42550	42700	42300	55100	29700	42400	42487.40	23.06	0	38120	43066	42732	42266	41932	41466	42500	41700	4646	12700	5000	33070	50	1	92915378	39675	1.89	0.33	12	0.07	22629.00	131354.00	49100	20221201	-13.03	34500	20230706	23.77	46100	-7.38	20230127	34500	23.77	20230706	49100	-13.03	20221201	34500	23.77	20230706	0.05	N	078930	5000	4645 억	21429343	N	N	100	N	N
62	20231121	120623	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42500	100	2	0.24	2128074100	50112	40.26	42550	42700	42300	55100	29700	42400	42466.36	23.06	0	25078	43066	42732	42266	41932	41466	42500	41700	4646	12700	5000	33070	50	1	92915378	39489	1.88	0.32	12	0.05	22629.00	131354.00	49100	20221201	-13.44	34500	20230706	23.19	46100	-7.81	20230127	34500	23.19	20230706	49100	-13.44	20221201	34500	23.19	20230706	0.05	N	078930	5000	4645 억	21429343	N	N	100	N	N
63	20231121	110621	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42450	50	2	0.12	1499635600	35307	28.36	42550	42700	42300	55100	29700	42400	42474.17	23.06	0	17093	43066	42732	42266	41932	41466	42500	41700	4646	12700	5000	33070	50	1	92915378	39443	1.88	0.32	12	0.04	22629.00	131354.00	49100	20221201	-13.54	34500	20230706	23.04	46100	-7.92	20230127	34500	23.04	20230706	49100	-13.54	20221201	34500	23.04	20230706	0.05	N	078930	5000	4645 억	21429343	N	N	100	N	N
64	20231121	100607	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42400	0	3	0.00	918251000	21607	17.36	42550	42700	42350	55100	29700	42400	42497.85	23.06	0	12036	43066	42732	42266	41932	41466	42500	41700	4646	12700	5000	33070	50	1	92915378	39396	1.87	0.32	12	0.02	22629.00	131354.00	49100	20221201	-13.65	34500	20230706	22.90	46100	-8.03	20230127	34500	22.90	20230706	49100	-13.65	20221201	34500	22.90	20230706	0.05	N	078930	5000	4645 억	21429343	N	N	100	N	N
65	20231121	090615	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42500	100	2	0.24	122856150	2891	2.32	42550	42550	42400	55100	29700	42400	42496.07	23.06	0	1586	43066	42732	42266	41932	41466	42500	41700	4646	12700	5000	33070	50	1	92915378	39489	1.88	0.32	12	0.00	22629.00	131354.00	49100	20221201	-13.44	34500	20230706	23.19	46100	-7.81	20230127	34500	23.19	20230706	49100	-13.44	20221201	34500	23.19	20230706	0.05	N	078930	5000	4645 억	21429343	N	N	100	N	N
66	20231120	160621	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42400	-100	5	-0.24	5251371450	124418	127.24	42550	42600	41800	55200	29750	42500	42207.49	23.09	0	-31262	43133	42816	42483	42166	41833	42650	42000	4646	12700	5000	33150	50	1	92915378	39396	1.87	0.32	12	0.13	22629.00	131354.00	49100	20221201	-13.65	34500	20230706	22.90	46100	-8.03	20230127	34500	22.90	20230706	49100	-13.65	20221201	34500	22.90	20230706	0.07	N	078930	5000	4645 억	21455132	N	N	100	N	N
67	20231120	150625	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42350	-150	5	-0.35	4541546700	107677	110.12	42550	42600	41800	55200	29750	42500	42177.50	23.09	0	-30728	43133	42816	42483	42166	41833	42650	42000	4646	12700	5000	33150	50	1	92915378	39350	1.87	0.32	12	0.12	22629.00	131354.00	49100	20221201	-13.75	34500	20230706	22.75	46100	-8.13	20230127	34500	22.75	20230706	49100	-13.75	20221201	34500	22.75	20230706	0.07	N	078930	5000	4645 억	21455132	N	N	0	N	N
68	20231120	140624	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42200	-300	5	-0.71	3526017900	83711	85.61	42550	42600	41800	55200	29750	42500	42121.32	23.09	0	-27361	43133	42816	42483	42166	41833	42650	42000	4646	12700	5000	33150	50	1	92915378	39210	1.86	0.32	12	0.09	22629.00	131354.00	49100	20221201	-14.05	34500	20230706	22.32	46100	-8.46	20230127	34500	22.32	20230706	49100	-14.05	20221201	34500	22.32	20230706	0.07	N	078930	5000	4645 억	21455132	N	N	0	N	N
69	20231120	130620	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41850	-650	5	-1.53	2633328100	62538	63.96	42550	42600	41800	55200	29750	42500	42107.65	23.09	0	-23730	43133	42816	42483	42166	41833	42650	42000	4646	12700	5000	33150	50	1	92915378	38885	1.85	0.32	12	0.07	22629.00	131354.00	49100	20221201	-14.77	34500	20230706	21.30	46100	-9.22	20230127	34500	21.30	20230706	49100	-14.77	20221201	34500	21.30	20230706	0.07	N	078930	5000	4645 억	21455132	N	N	0	N	N
70	20231120	120622	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41850	-650	5	-1.53	1960447750	46489	47.54	42550	42600	41850	55200	29750	42500	42170.14	23.09	0	-21714	43133	42816	42483	42166	41833	42650	42000	4646	12700	5000	33150	50	1	92915378	38885	1.85	0.32	12	0.05	22629.00	131354.00	49100	20221201	-14.77	34500	20230706	21.30	46100	-9.22	20230127	34500	21.30	20230706	49100	-14.77	20221201	34500	21.30	20230706	0.07	N	078930	5000	4645 억	21455132	N	N	0	N	N
71	20231120	110620	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42050	-450	5	-1.06	1360691200	32198	32.93	42550	42600	42050	55200	29750	42500	42260.12	23.09	0	-17844	43133	42816	42483	42166	41833	42650	42000	4646	12700	5000	33150	50	1	92915378	39071	1.86	0.32	12	0.03	22629.00	131354.00	49100	20221201	-14.36	34500	20230706	21.88	46100	-8.79	20230127	34500	21.88	20230706	49100	-14.36	20221201	34500	21.88	20230706	0.07	N	078930	5000	4645 억	21455132	N	N	0	N	N
72	20231120	100617	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42350	-150	5	-0.35	769022650	18168	18.58	42550	42600	42200	55200	29750	42500	42328.42	23.09	0	-9817	43133	42816	42483	42166	41833	42650	42000	4646	12700	5000	33150	50	1	92915378	39350	1.87	0.32	12	0.02	22629.00	131354.00	49100	20221201	-13.75	34500	20230706	22.75	46100	-8.13	20230127	34500	22.75	20230706	49100	-13.75	20221201	34500	22.75	20230706	0.07	N	078930	5000	4645 억	21455132	N	N	0	N	N
73	20231120	090623	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42400	-100	5	-0.24	70793550	1666	1.70	42550	42600	42400	55200	29750	42500	42493.13	23.09	0	-87	43133	42816	42483	42166	41833	42650	42000	4646	12700	5000	33150	50	1	92915378	39396	1.87	0.32	12	0.00	22629.00	131354.00	49100	20221201	-13.65	34500	20230706	22.90	46100	-8.03	20230127	34500	22.90	20230706	49100	-13.65	20221201	34500	22.90	20230706	0.07	N	078930	5000	4645 억	21455132	N	N	0	N	N
74	20231117	160635	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42500	-350	5	-0.82	4151677100	97769	134.22	42800	42800	42150	55700	30000	42850	42464.14	23.06	2484	652	43216	43032	42716	42532	42216	43100	42600	4646	12850	5000	33420	50	1	92915378	39489	1.88	0.32	12	0.11	22629.00	131354.00	49100	20221201	-13.44	34500	20230706	23.19	46100	-7.81	20230127	34500	23.19	20230706	49100	-13.44	20221201	34500	23.19	20230706	0.07	N	078930	5000	4645 억	21430287	N	N	7	N	N
75	20231117	150639	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42450	-400	5	-0.93	3741269100	88113	120.96	42800	42800	42150	55700	30000	42850	42459.89	23.06	2484	3805	43216	43032	42716	42532	42216	43100	42600	4646	12850	5000	33420	50	1	92915378	39443	1.88	0.32	12	0.09	22629.00	131354.00	49100	20221201	-13.54	34500	20230706	23.04	46100	-7.92	20230127	34500	23.04	20230706	49100	-13.54	20221201	34500	23.04	20230706	0.07	N	078930	5000	4645 억	21430287	N	N	7	N	N
76	20231117	140636	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42550	-300	5	-0.70	2996845600	70642	96.98	42800	42800	42150	55700	30000	42850	42422.99	23.06	2484	4892	43216	43032	42716	42532	42216	43100	42600	4646	12850	5000	33420	50	1	92915378	39535	1.88	0.32	12	0.08	22629.00	131354.00	49100	20221201	-13.34	34500	20230706	23.33	46100	-7.70	20230127	34500	23.33	20230706	49100	-13.34	20221201	34500	23.33	20230706	0.07	N	078930	5000	4645 억	21430287	N	N	7	N	N
77	20231117	130635	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42450	-400	5	-0.93	2235893550	52795	72.48	42800	42800	42150	55700	30000	42850	42350.47	23.06	2484	4387	43216	43032	42716	42532	42216	43100	42600	4646	12850	5000	33420	50	1	92915378	39443	1.88	0.32	12	0.06	22629.00	131354.00	49100	20221201	-13.54	34500	20230706	23.04	46100	-7.92	20230127	34500	23.04	20230706	49100	-13.54	20221201	34500	23.04	20230706	0.07	N	078930	5000	4645 억	21430287	N	N	7	N	N
78	20231117	120637	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42400	-450	5	-1.05	1714612500	40512	55.62	42800	42800	42150	55700	30000	42850	42323.56	23.06	2484	-626	43216	43032	42716	42532	42216	43100	42600	4646	12850	5000	33420	50	1	92915378	39396	1.87	0.32	12	0.04	22629.00	131354.00	49100	20221201	-13.65	34500	20230706	22.90	46100	-8.03	20230127	34500	22.90	20230706	49100	-13.65	20221201	34500	22.90	20230706	0.07	N	078930	5000	4645 억	21430287	N	N	7	N	N
79	20231117	110638	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42250	-600	5	-1.40	1265396200	29895	41.04	42800	42800	42150	55700	30000	42850	42328.00	23.06	2484	-2394	43216	43032	42716	42532	42216	43100	42600	4646	12850	5000	33420	50	1	92915378	39257	1.87	0.32	12	0.03	22629.00	131354.00	49100	20221201	-13.95	34500	20230706	22.46	46100	-8.35	20230127	34500	22.46	20230706	49100	-13.95	20221201	34500	22.46	20230706	0.07	N	078930	5000	4645 억	21430287	N	N	7	N	N
80	20231117	100636	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42250	-600	5	-1.40	588478450	13878	19.05	42800	42800	42250	55700	30000	42850	42403.66	23.06	2484	-1575	43216	43032	42716	42532	42216	43100	42600	4646	12850	5000	33420	50	1	92915378	39257	1.87	0.32	12	0.01	22629.00	131354.00	49100	20221201	-13.95	34500	20230706	22.46	46100	-8.35	20230127	34500	22.46	20230706	49100	-13.95	20221201	34500	22.46	20230706	0.07	N	078930	5000	4645 억	21430287	N	N	7	N	N
81	20231117	090639	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42550	-300	5	-0.70	114420300	2682	3.68	42800	42800	42500	55700	30000	42850	42662.23	23.06	2484	-353	43216	43032	42716	42532	42216	43100	42600	4646	12850	5000	33420	50	1	92915378	39535	1.88	0.32	12	0.00	22629.00	131354.00	49100	20221201	-13.34	34500	20230706	23.33	46100	-7.70	20230127	34500	23.33	20230706	49100	-13.34	20221201	34500	23.33	20230706	0.07	N	078930	5000	4645 억	21430287	N	N	7	N	N
82	20231116	160638	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42750	-50	5	-0.12	1929143350	45221	40.57	42850	42900	42400	55600	30000	42800	42660.34	23.05	4140	-1437	43366	43082	42716	42432	42066	43125	42475	4646	12800	5000	33380	50	1	92915378	39721	1.89	0.33	12	0.05	22629.00	131354.00	49100	20221201	-12.93	34500	20230706	23.91	46100	-7.27	20230127	34500	23.91	20230706	49100	-12.93	20221201	34500	23.91	20230706	0.07	N	078930	5000	4645 억	21421200	N	N	0	N	N
83	20231116	150633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42750	-50	5	-0.12	1583061800	37127	33.31	42850	42900	42400	55600	30000	42800	42639.09	23.05	4140	-1962	43366	43082	42716	42432	42066	43125	42475	4646	12800	5000	33380	50	1	92915378	39721	1.89	0.33	12	0.04	22629.00	131354.00	49100	20221201	-12.93	34500	20230706	23.91	46100	-7.27	20230127	34500	23.91	20230706	49100	-12.93	20221201	34500	23.91	20230706	0.07	N	078930	5000	4645 억	21421200	N	N	0	N	N
84	20231116	140612	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42700	-100	5	-0.23	1393086000	32681	29.32	42850	42900	42400	55600	30000	42800	42626.78	23.05	4140	-2166	43366	43082	42716	42432	42066	43125	42475	4646	12800	5000	33380	50	1	92915378	39675	1.89	0.33	12	0.04	22629.00	131354.00	49100	20221201	-13.03	34500	20230706	23.77	46100	-7.38	20230127	34500	23.77	20230706	49100	-13.03	20221201	34500	23.77	20230706	0.07	N	078930	5000	4645 억	21421200	N	N	0	N	N
85	20231116	130632	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42550	-250	5	-0.58	1144220500	26852	24.09	42850	42900	42400	55600	30000	42800	42612.11	23.05	4140	-4040	43366	43082	42716	42432	42066	43125	42475	4646	12800	5000	33380	50	1	92915378	39535	1.88	0.32	12	0.03	22629.00	131354.00	49100	20221201	-13.34	34500	20230706	23.33	46100	-7.70	20230127	34500	23.33	20230706	49100	-13.34	20221201	34500	23.33	20230706	0.07	N	078930	5000	4645 억	21421200	N	N	0	N	N
86	20231116	120635	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42450	-350	5	-0.82	937477800	21986	19.72	42850	42900	42400	55600	30000	42800	42639.75	23.05	4140	-4649	43366	43082	42716	42432	42066	43125	42475	4646	12800	5000	33380	50	1	92915378	39443	1.88	0.32	12	0.02	22629.00	131354.00	49100	20221201	-13.54	34500	20230706	23.04	46100	-7.92	20230127	34500	23.04	20230706	49100	-13.54	20221201	34500	23.04	20230706	0.07	N	078930	5000	4645 억	21421200	N	N	0	N	N
87	20231116	110631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42550	-250	5	-0.58	615544000	14408	12.92	42850	42900	42500	55600	30000	42800	42722.37	23.05	4140	-2491	43366	43082	42716	42432	42066	43125	42475	4646	12800	5000	33380	50	1	92915378	39535	1.88	0.32	12	0.02	22629.00	131354.00	49100	20221201	-13.34	34500	20230706	23.33	46100	-7.70	20230127	34500	23.33	20230706	49100	-13.34	20221201	34500	23.33	20230706	0.07	N	078930	5000	4645 억	21421200	N	N	0	N	N
88	20231116	100632	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42850	50	2	0.12	271991900	6352	5.70	42850	42900	42600	55600	30000	42800	42819.89	23.05	4140	-977	43366	43082	42716	42432	42066	43125	42475	4646	12800	5000	33380	50	1	92915378	39814	1.89	0.33	12	0.01	22629.00	131354.00	49100	20221201	-12.73	34500	20230706	24.20	46100	-7.05	20230127	34500	24.20	20230706	49100	-12.73	20221201	34500	24.20	20230706	0.07	N	078930	5000	4645 억	21421200	N	N	0	N	N
89	20231116	090633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42800	0	3	0.00	0	0	0.00	0	0	0	55600	30000	42800	0.00	23.05	4140	0	43366	43082	42716	42432	42066	43125	42475	4646	12800	5000	33380	50	1	92915378	39768	1.89	0.33	12	0.00	22629.00	131354.00	49100	20221201	-12.83	34500	20230706	24.06	46100	-7.16	20230127	34500	24.06	20230706	49100	-12.83	20221201	34500	24.06	20230706	0.07	N	078930	5000	4645 억	21421200	N	N	0	N	N
90	20231115	160552	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42800	750	2	1.78	4760600000	111428	114.79	42800	43000	42350	54600	29450	42050	42723.47	23.04	2691	9541	43050	42550	42300	41800	41550	42425	41675	4646	12550	5000	32790	50	1	92915378	39768	1.89	0.33	12	0.12	22629.00	131354.00	49100	20221201	-12.83	34500	20230706	24.06	46100	-7.16	20230127	34500	24.06	20230706	49100	-12.83	20221201	34500	24.06	20230706	0.07	N	078930	5000	4645 억	21410652	N	N	5056	N	N
91	20231115	150641	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42800	750	2	1.78	4186652200	98014	100.97	42800	43000	42350	54600	29450	42050	42714.84	23.04	2691	7308	43050	42550	42300	41800	41550	42425	41675	4646	12550	5000	32790	50	1	92915378	39768	1.89	0.33	12	0.11	22629.00	131354.00	49100	20221201	-12.83	34500	20230706	24.06	46100	-7.16	20230127	34500	24.06	20230706	49100	-12.83	20221201	34500	24.06	20230706	0.07	N	078930	5000	4645 억	21410652	N	N	5056	N	N
92	20231115	140639	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42700	650	2	1.55	3564483100	83459	85.98	42800	43000	42350	54600	29450	42050	42709.39	23.04	2691	4115	43050	42550	42300	41800	41550	42425	41675	4646	12550	5000	32790	50	1	92915378	39675	1.89	0.33	12	0.09	22629.00	131354.00	49100	20221201	-13.03	34500	20230706	23.77	46100	-7.38	20230127	34500	23.77	20230706	49100	-13.03	20221201	34500	23.77	20230706	0.07	N	078930	5000	4645 억	21410652	N	N	5056	N	N
93	20231115	130642	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42700	650	2	1.55	3162115600	74036	76.27	42800	43000	42350	54600	29450	42050	42710.51	23.04	2691	7170	43050	42550	42300	41800	41550	42425	41675	4646	12550	5000	32790	50	1	92915378	39675	1.89	0.33	12	0.08	22629.00	131354.00	49100	20221201	-13.03	34500	20230706	23.77	46100	-7.38	20230127	34500	23.77	20230706	49100	-13.03	20221201	34500	23.77	20230706	0.07	N	078930	5000	4645 억	21410652	N	N	5056	N	N
94	20231115	120645	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42800	750	2	1.78	2628408400	61549	63.41	42800	43000	42350	54600	29450	42050	42704.32	23.04	2691	9983	43050	42550	42300	41800	41550	42425	41675	4646	12550	5000	32790	50	1	92915378	39768	1.89	0.33	12	0.07	22629.00	131354.00	49100	20221201	-12.83	34500	20230706	24.06	46100	-7.16	20230127	34500	24.06	20230706	49100	-12.83	20221201	34500	24.06	20230706	0.07	N	078930	5000	4645 억	21410652	N	N	5056	N	N
95	20231115	110649	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42650	600	2	1.43	2262112250	52983	54.58	42800	43000	42350	54600	29450	42050	42695.06	23.04	2691	8744	43050	42550	42300	41800	41550	42425	41675	4646	12550	5000	32790	50	1	92915378	39628	1.88	0.32	12	0.06	22629.00	131354.00	49100	20221201	-13.14	34500	20230706	23.62	46100	-7.48	20230127	34500	23.62	20230706	49100	-13.14	20221201	34500	23.62	20230706	0.07	N	078930	5000	4645 억	21410652	N	N	5056	N	N
96	20231115	100644	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42700	650	2	1.55	1602770250	37550	38.68	42800	43000	42350	54600	29450	42050	42683.63	23.04	2691	3133	43050	42550	42300	41800	41550	42425	41675	4646	12550	5000	32790	50	1	92915378	39675	1.89	0.33	12	0.04	22629.00	131354.00	49100	20221201	-13.03	34500	20230706	23.77	46100	-7.38	20230127	34500	23.77	20230706	49100	-13.03	20221201	34500	23.77	20230706	0.07	N	078930	5000	4645 억	21410652	N	N	5056	N	N
97	20231115	090638	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42750	700	2	1.66	667508300	15596	16.07	42800	43000	42650	54600	29450	42050	42799.97	23.04	2691	4879	43050	42550	42300	41800	41550	42425	41675	4646	12550	5000	32790	50	1	92915378	39721	1.89	0.33	12	0.02	22629.00	131354.00	49100	20221201	-12.93	34500	20230706	23.91	46100	-7.27	20230127	34500	23.91	20230706	49100	-12.93	20221201	34500	23.91	20230706	0.07	N	078930	5000	4645 억	21410652	N	N	5056	N	N
98	20231114	160630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42050	-350	5	-0.83	4105664800	96964	92.94	42800	42800	42050	55100	29700	42400	42342.31	23.06	-69	-12333	42800	42600	42300	42100	41800	42450	41950	4646	12700	5000	33070	50	1	92915378	39071	1.86	0.32	12	0.10	22629.00	131354.00	49100	20221201	-14.36	34500	20230706	21.88	46100	-8.79	20230127	34500	21.88	20230706	49100	-14.36	20221201	34500	21.88	20230706	0.07	N	078930	5000	4645 억	21425210	N	N	5056	N	N
99	20231114	150631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42200	-200	5	-0.47	3513065700	82894	79.46	42800	42800	42050	55100	29700	42400	42380.22	23.06	-69	-9774	42800	42600	42300	42100	41800	42450	41950	4646	12700	5000	33070	50	1	92915378	39210	1.86	0.32	12	0.09	22629.00	131354.00	49100	20221201	-14.05	34500	20230706	22.32	46100	-8.46	20230127	34500	22.32	20230706	49100	-14.05	20221201	34500	22.32	20230706	0.07	N	078930	5000	4645 억	21425210	N	N	3968	N	N
100	20231114	140631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42300	-100	5	-0.24	2897503200	68331	65.50	42800	42800	42050	55100	29700	42400	42403.93	23.06	-69	-4752	42800	42600	42300	42100	41800	42450	41950	4646	12700	5000	33070	50	1	92915378	39303	1.87	0.32	12	0.07	22629.00	131354.00	49100	20221201	-13.85	34500	20230706	22.61	46100	-8.24	20230127	34500	22.61	20230706	49100	-13.85	20221201	34500	22.61	20230706	0.07	N	078930	5000	4645 억	21425210	N	N	3968	N	N
101	20231114	130633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42200	-200	5	-0.47	2396590100	56486	54.14	42800	42800	42050	55100	29700	42400	42428.04	23.06	-69	-2867	42800	42600	42300	42100	41800	42450	41950	4646	12700	5000	33070	50	1	92915378	39210	1.86	0.32	12	0.06	22629.00	131354.00	49100	20221201	-14.05	34500	20230706	22.32	46100	-8.46	20230127	34500	22.32	20230706	49100	-14.05	20221201	34500	22.32	20230706	0.07	N	078930	5000	4645 억	21425210	N	N	3968	N	N
102	20231114	120634	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42300	-100	5	-0.24	1700228100	39974	38.32	42800	42800	42300	55100	29700	42400	42533.35	23.06	-69	-2606	42800	42600	42300	42100	41800	42450	41950	4646	12700	5000	33070	50	1	92915378	39303	1.87	0.32	12	0.04	22629.00	131354.00	49100	20221201	-13.85	34500	20230706	22.61	46100	-8.24	20230127	34500	22.61	20230706	49100	-13.85	20221201	34500	22.61	20230706	0.07	N	078930	5000	4645 억	21425210	N	N	3968	N	N
103	20231114	110640	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42400	0	3	0.00	1227264500	28807	27.61	42800	42800	42350	55100	29700	42400	42603.00	23.06	-69	-2285	42800	42600	42300	42100	41800	42450	41950	4646	12700	5000	33070	50	1	92915378	39396	1.87	0.32	12	0.03	22629.00	131354.00	49100	20221201	-13.65	34500	20230706	22.90	46100	-8.03	20230127	34500	22.90	20230706	49100	-13.65	20221201	34500	22.90	20230706	0.07	N	078930	5000	4645 억	21425210	N	N	3968	N	N
104	20231114	100633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42600	200	2	0.47	774668300	18157	17.40	42800	42800	42400	55100	29700	42400	42664.99	23.06	-69	-2389	42800	42600	42300	42100	41800	42450	41950	4646	12700	5000	33070	50	1	92915378	39582	1.88	0.32	12	0.02	22629.00	131354.00	49100	20221201	-13.24	34500	20230706	23.48	46100	-7.59	20230127	34500	23.48	20230706	49100	-13.24	20221201	34500	23.48	20230706	0.07	N	078930	5000	4645 억	21425210	N	N	3968	N	N
105	20231114	090627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42750	350	2	0.83	203035700	4756	4.56	42800	42800	42400	55100	29700	42400	42690.43	23.06	-69	161	42800	42600	42300	42100	41800	42450	41950	4646	12700	5000	33070	50	1	92915378	39721	1.89	0.33	12	0.01	22629.00	131354.00	49100	20221201	-12.93	34500	20230706	23.91	46100	-7.27	20230127	34500	23.91	20230706	49100	-12.93	20221201	34500	23.91	20230706	0.07	N	078930	5000	4645 억	21425210	N	N	3968	N	N
106	20231113	160623	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42400	250	2	0.59	4417673150	104319	134.15	42450	42500	42000	54700	29550	42150	42347.73	23.05	0	7755	42550	42350	42050	41850	41550	42450	41950	4646	12550	5000	32870	50	1	92915378	39396	1.87	0.32	12	0.11	22629.00	131354.00	49100	20221109	-13.65	34500	20230706	22.90	46100	-8.03	20230127	34500	22.90	20230706	49100	-13.65	20221201	34500	22.90	20230706	0.08	N	078930	5000	4645 억	21414643	N	N	3968	N	N
107	20231113	150622	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42350	200	2	0.47	3826714650	90374	116.22	42450	42500	42000	54700	29550	42150	42343.10	23.05	0	8689	42550	42350	42050	41850	41550	42450	41950	4646	12550	5000	32870	50	1	92915378	39350	1.87	0.32	12	0.10	22629.00	131354.00	49100	20221109	-13.75	34500	20230706	22.75	46100	-8.13	20230127	34500	22.75	20230706	49100	-13.75	20221201	34500	22.75	20230706	0.08	N	078930	5000	4645 억	21414643	N	N	0	N	N
108	20231113	140620	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42200	50	2	0.12	3064852250	72386	93.09	42450	42500	42000	54700	29550	42150	42340.41	23.05	0	6485	42550	42350	42050	41850	41550	42450	41950	4646	12550	5000	32870	50	1	92915378	39210	1.86	0.32	12	0.08	22629.00	131354.00	49100	20221109	-14.05	34500	20230706	22.32	46100	-8.46	20230127	34500	22.32	20230706	49100	-14.05	20221201	34500	22.32	20230706	0.08	N	078930	5000	4645 억	21414643	N	N	0	N	N
109	20231113	130619	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42300	150	2	0.36	2602013200	61440	79.01	42450	42500	42000	54700	29550	42150	42350.49	23.05	0	6370	42550	42350	42050	41850	41550	42450	41950	4646	12550	5000	32870	50	1	92915378	39303	1.87	0.32	12	0.07	22629.00	131354.00	49100	20221109	-13.85	34500	20230706	22.61	46100	-8.24	20230127	34500	22.61	20230706	49100	-13.85	20221201	34500	22.61	20230706	0.08	N	078930	5000	4645 억	21414643	N	N	0	N	N
110	20231113	120619	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42200	50	2	0.12	2237279600	52805	67.91	42450	42500	42000	54700	29550	42150	42368.72	23.05	0	6050	42550	42350	42050	41850	41550	42450	41950	4646	12550	5000	32870	50	1	92915378	39210	1.86	0.32	12	0.06	22629.00	131354.00	49100	20221109	-14.05	34500	20230706	22.32	46100	-8.46	20230127	34500	22.32	20230706	49100	-14.05	20221201	34500	22.32	20230706	0.08	N	078930	5000	4645 억	21414643	N	N	0	N	N
111	20231113	110617	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42450	300	2	0.71	1787554250	42195	54.26	42450	42500	42000	54700	29550	42150	42364.14	23.05	0	3202	42550	42350	42050	41850	41550	42450	41950	4646	12550	5000	32870	50	1	92915378	39443	1.88	0.32	12	0.05	22629.00	131354.00	49100	20221109	-13.54	34500	20230706	23.04	46100	-7.92	20230127	34500	23.04	20230706	49100	-13.54	20221201	34500	23.04	20230706	0.08	N	078930	5000	4645 억	21414643	N	N	0	N	N
112	20231113	100616	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42450	300	2	0.71	1235376900	29145	37.48	42450	42500	42000	54700	29550	42150	42387.29	23.05	0	4179	42550	42350	42050	41850	41550	42450	41950	4646	12550	5000	32870	50	1	92915378	39443	1.88	0.32	12	0.03	22629.00	131354.00	49100	20221109	-13.54	34500	20230706	23.04	46100	-7.92	20230127	34500	23.04	20230706	49100	-13.54	20221201	34500	23.04	20230706	0.08	N	078930	5000	4645 억	21414643	N	N	0	N	N
113	20231113	090622	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42350	200	2	0.47	211310800	4994	6.42	42450	42450	42000	54700	29550	42150	42313.03	23.05	0	151	42550	42350	42050	41850	41550	42450	41950	4646	12550	5000	32870	50	1	92915378	39350	1.87	0.32	12	0.01	22629.00	131354.00	49100	20221109	-13.75	34500	20230706	22.75	46100	-8.13	20230127	34500	22.75	20230706	49100	-13.75	20221201	34500	22.75	20230706	0.08	N	078930	5000	4645 억	21414643	N	N	0	N	N
114	20231110	160637	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42150	0	3	0.00	3267773600	77751	36.06	41950	42250	41750	54700	29550	42150	42028.69	23.02	0	15863	42916	42532	42066	41682	41216	42725	41875	4646	12550	5000	32870	50	1	92915378	39164	1.86	0.32	12	0.08	22629.00	131354.00	49100	20221109	-14.15	34500	20230706	22.17	46100	-8.57	20230127	34500	22.17	20230706	49100	-14.15	20221201	34500	22.17	20230706	0.08	N	078930	5000	4645 억	21388409	N	N	23	N	N
115	20231110	150630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42100	-50	5	-0.12	2985232950	71043	32.95	41950	42250	41750	54700	29550	42150	42020.09	23.02	0	14802	42916	42532	42066	41682	41216	42725	41875	4646	12550	5000	32870	50	1	92915378	39117	1.86	0.32	12	0.08	22629.00	131354.00	49100	20221109	-14.26	34500	20230706	22.03	46100	-8.68	20230127	34500	22.03	20230706	49100	-14.26	20221201	34500	22.03	20230706	0.08	N	078930	5000	4645 억	21388409	N	N	23	N	N
116	20231110	140624	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42150	0	3	0.00	2597395850	61827	28.67	41950	42250	41750	54700	29550	42150	42010.70	23.02	0	13656	42916	42532	42066	41682	41216	42725	41875	4646	12550	5000	32870	50	1	92915378	39164	1.86	0.32	12	0.07	22629.00	131354.00	49100	20221109	-14.15	34500	20230706	22.17	46100	-8.57	20230127	34500	22.17	20230706	49100	-14.15	20221201	34500	22.17	20230706	0.08	N	078930	5000	4645 억	21388409	N	N	23	N	N
117	20231110	130626	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42100	-50	5	-0.12	2271739450	54104	25.09	41950	42200	41750	54700	29550	42150	41988.38	23.02	0	11574	42916	42532	42066	41682	41216	42725	41875	4646	12550	5000	32870	50	1	92915378	39117	1.86	0.32	12	0.06	22629.00	131354.00	49100	20221109	-14.26	34500	20230706	22.03	46100	-8.68	20230127	34500	22.03	20230706	49100	-14.26	20221201	34500	22.03	20230706	0.08	N	078930	5000	4645 억	21388409	N	N	23	N	N
118	20231110	120627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42050	-100	5	-0.24	1904600850	45373	21.04	41950	42200	41750	54700	29550	42150	41976.52	23.02	0	7870	42916	42532	42066	41682	41216	42725	41875	4646	12550	5000	32870	50	1	92915378	39071	1.86	0.32	12	0.05	22629.00	131354.00	49100	20221109	-14.36	34500	20230706	21.88	46100	-8.79	20230127	34500	21.88	20230706	49100	-14.36	20221201	34500	21.88	20230706	0.08	N	078930	5000	4645 억	21388409	N	N	23	N	N
119	20231110	110620	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42000	-150	5	-0.36	1252581500	29835	13.84	41950	42200	41750	54700	29550	42150	41983.63	23.02	0	646	42916	42532	42066	41682	41216	42725	41875	4646	12550	5000	32870	50	1	92915378	39024	1.86	0.32	12	0.03	22629.00	131354.00	49100	20221109	-14.46	34500	20230706	21.74	46100	-8.89	20230127	34500	21.74	20230706	49100	-14.46	20221201	34500	21.74	20230706	0.08	N	078930	5000	4645 억	21388409	N	N	23	N	N
120	20231110	100626	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41950	-200	5	-0.47	758088250	18061	8.38	41950	42200	41750	54700	29550	42150	41973.77	23.02	0	-2443	42916	42532	42066	41682	41216	42725	41875	4646	12550	5000	32870	50	1	92915378	38978	1.85	0.32	12	0.02	22629.00	131354.00	49100	20221109	-14.56	34500	20230706	21.59	46100	-9.00	20230127	34500	21.59	20230706	49100	-14.56	20221201	34500	21.59	20230706	0.08	N	078930	5000	4645 억	21388409	N	N	23	N	N
121	20231110	090614	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42150	0	3	0.00	173657350	4133	1.92	41950	42200	41850	54700	29550	42150	42017.26	23.02	0	42	42916	42532	42066	41682	41216	42725	41875	4646	12550	5000	32870	50	1	92915378	39164	1.86	0.32	12	0.00	22629.00	131354.00	49100	20221109	-14.15	34500	20230706	22.17	46100	-8.57	20230127	34500	22.17	20230706	49100	-14.15	20221201	34500	22.17	20230706	0.08	N	078930	5000	4645 억	21388409	N	N	23	N	N
122	20231109	160608	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42150	400	2	0.96	9094216300	215593	138.31	41600	42450	41600	54200	29250	41750	42182.35	22.99	0	9388	42383	42066	41533	41216	40683	42225	41375	4646	12450	5000	32560	50	1	92915378	39164	1.86	0.32	12	0.23	22629.00	131354.00	49100	20221109	-14.15	34500	20230706	22.17	46100	-8.57	20230127	34500	22.17	20230706	49100	-14.15	20221109	34500	22.17	20230706	0.08	N	078930	5000	4645 억	21359680	N	N	23	N	N
123	20231109	150609	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42250	500	2	1.20	6647449500	157549	101.07	41600	42450	41600	54200	29250	41750	42192.90	22.99	0	-4470	42383	42066	41533	41216	40683	42225	41375	4646	12450	5000	32560	50	1	92915378	39257	1.87	0.32	12	0.17	22629.00	131354.00	49100	20221109	-13.95	34500	20230706	22.46	46100	-8.35	20230127	34500	22.46	20230706	49100	-13.95	20221109	34500	22.46	20230706	0.08	N	078930	5000	4645 억	21359680	N	N	4	N	N
124	20231109	140607	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42200	450	2	1.08	5820570800	137988	88.52	41600	42450	41600	54200	29250	41750	42181.72	22.99	0	3745	42383	42066	41533	41216	40683	42225	41375	4646	12450	5000	32560	50	1	92915378	39210	1.86	0.32	12	0.15	22629.00	131354.00	49100	20221109	-14.05	34500	20230706	22.32	46100	-8.46	20230127	34500	22.32	20230706	49100	-14.05	20221109	34500	22.32	20230706	0.08	N	078930	5000	4645 억	21359680	N	N	4	N	N
125	20231109	130610	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42350	600	2	1.44	5048575850	119753	76.83	41600	42450	41600	54200	29250	41750	42158.24	22.99	0	11489	42383	42066	41533	41216	40683	42225	41375	4646	12450	5000	32560	50	1	92915378	39350	1.87	0.32	12	0.13	22629.00	131354.00	49100	20221109	-13.75	34500	20230706	22.75	46100	-8.13	20230127	34500	22.75	20230706	49100	-13.75	20221109	34500	22.75	20230706	0.08	N	078930	5000	4645 억	21359680	N	N	4	N	N
126	20231109	120613	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42450	700	2	1.68	4332847600	102869	65.99	41600	42450	41600	54200	29250	41750	42120.05	22.99	0	16793	42383	42066	41533	41216	40683	42225	41375	4646	12450	5000	32560	50	1	92915378	39443	1.88	0.32	12	0.11	22629.00	131354.00	49100	20221109	-13.54	34500	20230706	23.04	46100	-7.92	20230127	34500	23.04	20230706	49100	-13.54	20221109	34500	23.04	20230706	0.08	N	078930	5000	4645 억	21359680	N	N	4	N	N
127	20231109	110611	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42150	400	2	0.96	2758282400	65692	42.14	41600	42200	41600	54200	29250	41750	41988.10	22.99	0	6535	42383	42066	41533	41216	40683	42225	41375	4646	12450	5000	32560	50	1	92915378	39164	1.86	0.32	12	0.07	22629.00	131354.00	49100	20221109	-14.15	34500	20230706	22.17	46100	-8.57	20230127	34500	22.17	20230706	49100	-14.15	20221109	34500	22.17	20230706	0.08	N	078930	5000	4645 억	21359680	N	N	4	N	N
128	20231109	100607	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41950	200	2	0.48	1085082100	25934	16.64	41600	41950	41600	54200	29250	41750	41840.14	22.99	0	-2667	42383	42066	41533	41216	40683	42225	41375	4646	12450	5000	32560	50	1	92915378	38978	1.85	0.32	12	0.03	22629.00	131354.00	49100	20221109	-14.56	34500	20230706	21.59	46100	-9.00	20230127	34500	21.59	20230706	49100	-14.56	20221109	34500	21.59	20230706	0.08	N	078930	5000	4645 억	21359680	N	N	4	N	N
129	20231109	090608	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41750	0	3	0.00	117891000	2830	1.82	41600	41750	41600	54200	29250	41750	41657.60	22.99	0	-620	42383	42066	41533	41216	40683	42225	41375	4646	12450	5000	32560	50	1	92915378	38792	1.84	0.32	12	0.00	22629.00	131354.00	49100	20221109	-14.97	34500	20230706	21.01	46100	-9.44	20230127	34500	21.01	20230706	49100	-14.97	20221109	34500	21.01	20230706	0.08	N	078930	5000	4645 억	21359680	N	N	4	N	N
130	20231108	160604	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41750	100	2	0.24	6460614350	155579	112.13	41000	41850	41000	54100	29200	41650	41526.16	22.98	0	9002	42050	41850	41500	41300	40950	41950	41400	4646	12450	5000	32480	50	1	92915378	38792	1.84	0.32	12	0.17	22629.00	131354.00	49100	20221109	-14.97	34500	20230706	21.01	46100	-9.44	20230127	34500	21.01	20230706	49100	-14.97	20221109	34500	21.01	20230706	0.08	N	078930	5000	4645 억	21353787	N	N	4	N	N
131	20231108	150607	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41850	200	2	0.48	5891558400	141965	102.31	41000	41850	41000	54100	29200	41650	41500.08	22.98	0	11031	42050	41850	41500	41300	40950	41950	41400	4646	12450	5000	32480	50	1	92915378	38885	1.85	0.32	12	0.15	22629.00	131354.00	49100	20221109	-14.77	34500	20230706	21.30	46100	-9.22	20230127	34500	21.30	20230706	49100	-14.77	20221109	34500	21.30	20230706	0.08	N	078930	5000	4645 억	21353787	N	N	23	N	N
132	20231108	140604	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41650	0	3	0.00	3790044400	91656	66.06	41000	41750	41000	54100	29200	41650	41350.75	22.98	0	17979	42050	41850	41500	41300	40950	41950	41400	4646	12450	5000	32480	50	1	92915378	38699	1.84	0.32	12	0.10	22629.00	131354.00	49100	20221109	-15.17	34500	20230706	20.72	46100	-9.65	20230127	34500	20.72	20230706	49100	-15.17	20221109	34500	20.72	20230706	0.08	N	078930	5000	4645 억	21353787	N	N	23	N	N
133	20231108	130606	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41450	-200	5	-0.48	3000422750	72678	52.38	41000	41650	41000	54100	29200	41650	41283.78	22.98	0	16229	42050	41850	41500	41300	40950	41950	41400	4646	12450	5000	32480	50	1	92915378	38513	1.83	0.32	12	0.08	22629.00	131354.00	49100	20221109	-15.58	34500	20230706	20.14	46100	-10.09	20230127	34500	20.14	20230706	49100	-15.58	20221109	34500	20.14	20230706	0.08	N	078930	5000	4645 억	21353787	N	N	23	N	N
134	20231108	120600	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41350	-300	5	-0.72	2682311000	64984	46.83	41000	41650	41000	54100	29200	41650	41276.48	22.98	0	15483	42050	41850	41500	41300	40950	41950	41400	4646	12450	5000	32480	50	1	92915378	38421	1.83	0.31	12	0.07	22629.00	131354.00	49100	20221109	-15.78	34500	20230706	19.86	46100	-10.30	20230127	34500	19.86	20230706	49100	-15.78	20221109	34500	19.86	20230706	0.08	N	078930	5000	4645 억	21353787	N	N	23	N	N
135	20231108	110604	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41300	-350	5	-0.84	2380231550	57677	41.57	41000	41650	41000	54100	29200	41650	41268.30	22.98	0	14558	42050	41850	41500	41300	40950	41950	41400	4646	12450	5000	32480	50	1	92915378	38374	1.83	0.31	12	0.06	22629.00	131354.00	49100	20221109	-15.89	34500	20230706	19.71	46100	-10.41	20230127	34500	19.71	20230706	49100	-15.89	20221109	34500	19.71	20230706	0.08	N	078930	5000	4645 억	21353787	N	N	23	N	N
136	20231108	100605	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41200	-450	5	-1.08	1354503000	32808	23.64	41000	41650	41000	54100	29200	41650	41285.75	22.98	0	-1574	42050	41850	41500	41300	40950	41950	41400	4646	12450	5000	32480	50	1	92915378	38281	1.82	0.31	12	0.04	22629.00	131354.00	49100	20221109	-16.09	34500	20230706	19.42	46100	-10.63	20230127	34500	19.42	20230706	49100	-16.09	20221109	34500	19.42	20230706	0.08	N	078930	5000	4645 억	21353787	N	N	23	N	N
137	20231108	090602	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41400	-250	5	-0.60	430031350	10443	7.53	41000	41500	41000	54100	29200	41650	41178.91	22.98	0	563	42050	41850	41500	41300	40950	41950	41400	4646	12450	5000	32480	50	1	92915378	38467	1.83	0.32	12	0.01	22629.00	131354.00	49100	20221109	-15.68	34500	20230706	20.00	46100	-10.20	20230127	34500	20.00	20230706	49100	-15.68	20221109	34500	20.00	20230706	0.08	N	078930	5000	4645 억	21353787	N	N	23	N	N
138	20231107	160605	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41650	100	2	0.24	5763583200	138675	83.43	41150	41700	41150	54000	29100	41550	41561.74	22.95	0	39578	42183	41866	41233	40916	40283	42025	41075	4646	12450	5000	32400	50	1	92915378	38699	1.84	0.32	12	0.15	22629.00	131354.00	49100	20221109	-15.17	34500	20230706	20.72	46100	-9.65	20230127	34500	20.72	20230706	49100	-15.17	20221109	34500	20.72	20230706	0.09	N	078930	5000	4645 억	21328089	N	N	7	N	N
139	20231107	150604	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41600	50	2	0.12	4905154050	118045	71.02	41150	41700	41150	54000	29100	41550	41553.26	22.95	0	32838	42183	41866	41233	40916	40283	42025	41075	4646	12450	5000	32400	50	1	92915378	38653	1.84	0.32	12	0.13	22629.00	131354.00	49100	20221109	-15.27	34500	20230706	20.58	46100	-9.76	20230127	34500	20.58	20230706	49100	-15.27	20221109	34500	20.58	20230706	0.09	N	078930	5000	4645 억	21328089	N	N	90	N	N
140	20231107	140608	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41550	0	3	0.00	3911964100	94154	56.65	41150	41700	41150	54000	29100	41550	41548.57	22.95	0	24513	42183	41866	41233	40916	40283	42025	41075	4646	12450	5000	32400	50	1	92915378	38606	1.84	0.32	12	0.10	22629.00	131354.00	49100	20221109	-15.38	34500	20230706	20.43	46100	-9.87	20230127	34500	20.43	20230706	49100	-15.38	20221109	34500	20.43	20230706	0.09	N	078930	5000	4645 억	21328089	N	N	90	N	N
141	20231107	130607	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41650	100	2	0.24	3349617050	80620	48.51	41150	41700	41150	54000	29100	41550	41548.21	22.95	0	23455	42183	41866	41233	40916	40283	42025	41075	4646	12450	5000	32400	50	1	92915378	38699	1.84	0.32	12	0.09	22629.00	131354.00	49100	20221109	-15.17	34500	20230706	20.72	46100	-9.65	20230127	34500	20.72	20230706	49100	-15.17	20221109	34500	20.72	20230706	0.09	N	078930	5000	4645 억	21328089	N	N	90	N	N
142	20231107	120603	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41550	0	3	0.00	2446070000	58895	35.43	41150	41700	41150	54000	29100	41550	41532.73	22.95	0	14543	42183	41866	41233	40916	40283	42025	41075	4646	12450	5000	32400	50	1	92915378	38606	1.84	0.32	12	0.06	22629.00	131354.00	49100	20221109	-15.38	34500	20230706	20.43	46100	-9.87	20230127	34500	20.43	20230706	49100	-15.38	20221109	34500	20.43	20230706	0.09	N	078930	5000	4645 억	21328089	N	N	90	N	N
143	20231107	110603	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41700	150	2	0.36	2051939000	49423	29.74	41150	41700	41150	54000	29100	41550	41517.90	22.95	0	11388	42183	41866	41233	40916	40283	42025	41075	4646	12450	5000	32400	50	1	92915378	38746	1.84	0.32	12	0.05	22629.00	131354.00	49100	20221109	-15.07	34500	20230706	20.87	46100	-9.54	20230127	34500	20.87	20230706	49100	-15.07	20221109	34500	20.87	20230706	0.09	N	078930	5000	4645 억	21328089	N	N	90	N	N
144	20231107	100611	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41600	50	2	0.12	1350669050	32570	19.60	41150	41650	41150	54000	29100	41550	41469.72	22.95	0	6306	42183	41866	41233	40916	40283	42025	41075	4646	12450	5000	32400	50	1	92915378	38653	1.84	0.32	12	0.04	22629.00	131354.00	49100	20221109	-15.27	34500	20230706	20.58	46100	-9.76	20230127	34500	20.58	20230706	49100	-15.27	20221109	34500	20.58	20230706	0.09	N	078930	5000	4645 억	21328089	N	N	90	N	N
145	20231107	090556	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41500	-50	5	-0.12	333166450	8060	4.85	41150	41600	41150	54000	29100	41550	41335.73	22.95	0	1256	42183	41866	41233	40916	40283	42025	41075	4646	12450	5000	32400	50	1	92915378	38560	1.83	0.32	12	0.01	22629.00	131354.00	49100	20221109	-15.48	34500	20230706	20.29	46100	-9.98	20230127	34500	20.29	20230706	49100	-15.48	20221109	34500	20.29	20230706	0.09	N	078930	5000	4645 억	21328089	N	N	90	N	N
146	20231106	160551	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41550	750	2	1.84	6820152900	166109	142.69	40800	41550	40600	53000	28600	40800	41058.15	22.92	0	70555	41400	41100	40550	40250	39700	41250	40400	4646	12200	5000	31820	50	1	92915378	38606	1.84	0.32	12	0.18	22629.00	131354.00	49100	20221109	-15.38	34500	20230706	20.43	46100	-9.87	20230127	34500	20.43	20230706	49100	-15.38	20221109	34500	20.43	20230706	0.09	Y	078930	5000	4645 억	21292053	N	N	90	N	N
147	20231106	150553	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41150	350	2	0.86	5111818350	124910	107.30	40800	41200	40600	53000	28600	40800	40924.01	22.92	0	58146	41400	41100	40550	40250	39700	41250	40400	4646	12200	5000	31820	50	1	92915378	38235	1.82	0.31	12	0.13	22629.00	131354.00	49100	20221109	-16.19	34500	20230706	19.28	46100	-10.74	20230127	34500	19.28	20230706	49100	-16.19	20221109	34500	19.28	20230706	0.09	Y	078930	5000	4645 억	21292053	N	N	6215	N	N
148	20231106	140551	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41100	300	2	0.74	4213634150	103066	88.53	40800	41200	40600	53000	28600	40800	40882.87	22.92	0	48897	41400	41100	40550	40250	39700	41250	40400	4646	12200	5000	31820	50	1	92915378	38188	1.82	0.31	12	0.11	22629.00	131354.00	49100	20221109	-16.29	34500	20230706	19.13	46100	-10.85	20230127	34500	19.13	20230706	49100	-16.29	20221109	34500	19.13	20230706	0.09	Y	078930	5000	4645 억	21292053	N	N	6215	N	N
149	20231106	130558	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41000	200	2	0.49	2880671700	70611	60.65	40800	41000	40600	53000	28600	40800	40796.36	22.92	0	33542	41400	41100	40550	40250	39700	41250	40400	4646	12200	5000	31820	50	1	92915378	38095	1.81	0.31	12	0.08	22629.00	131354.00	49100	20221109	-16.50	34500	20230706	18.84	46100	-11.06	20230127	34500	18.84	20230706	49100	-16.50	20221109	34500	18.84	20230706	0.09	Y	078930	5000	4645 억	21292053	N	N	6215	N	N
150	20231106	120554	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40800	0	3	0.00	2443722550	59933	51.48	40800	40950	40600	53000	28600	40800	40774.24	22.92	0	27292	41400	41100	40550	40250	39700	41250	40400	4646	12200	5000	31820	50	1	92915378	37909	1.80	0.31	12	0.06	22629.00	131354.00	49100	20221109	-16.90	34500	20230706	18.26	46100	-11.50	20230127	34500	18.26	20230706	49100	-16.90	20221109	34500	18.26	20230706	0.09	Y	078930	5000	4645 억	21292053	N	N	6215	N	N
151	20231106	110554	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40850	50	2	0.12	1748998100	42875	36.83	40800	40950	40600	53000	28600	40800	40792.96	22.92	0	22955	41400	41100	40550	40250	39700	41250	40400	4646	12200	5000	31820	50	1	92915378	37956	1.81	0.31	12	0.05	22629.00	131354.00	49100	20221109	-16.80	34500	20230706	18.41	46100	-11.39	20230127	34500	18.41	20230706	49100	-16.80	20221109	34500	18.41	20230706	0.09	Y	078930	5000	4645 억	21292053	N	N	6215	N	N
152	20231106	100532	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40800	0	3	0.00	1093046950	26804	23.02	40800	40950	40600	53000	28600	40800	40779.25	22.92	0	11905	41400	41100	40550	40250	39700	41250	40400	4646	12200	5000	31820	50	1	92915378	37909	1.80	0.31	12	0.03	22629.00	131354.00	49100	20221109	-16.90	34500	20230706	18.26	46100	-11.50	20230127	34500	18.26	20230706	49100	-16.90	20221109	34500	18.26	20230706	0.09	Y	078930	5000	4645 억	21292053	N	N	6215	N	N
153	20231106	090554	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40850	50	2	0.12	183167750	4492	3.86	40800	40950	40600	53000	28600	40800	40776.44	22.92	0	1352	41400	41100	40550	40250	39700	41250	40400	4646	12200	5000	31820	50	1	92915378	37956	1.81	0.31	12	0.00	22629.00	131354.00	49100	20221109	-16.80	34500	20230706	18.41	46100	-11.39	20230127	34500	18.41	20230706	49100	-16.80	20221109	34500	18.41	20230706	0.09	Y	078930	5000	4645 억	21292053	N	N	6215	N	N
154	20231103	160548	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40800	1000	2	2.51	4710369250	115966	104.33	40200	40850	40000	51700	27900	39800	40618.38	22.90	0	40832	40700	40250	40000	39550	39300	40125	39425	4646	11900	5000	31040	50	1	92915378	37909	1.80	0.31	12	0.12	22629.00	131354.00	49100	20221109	-16.90	34500	20230706	18.26	46100	-11.50	20230127	34500	18.26	20230706	49100	-16.90	20221109	34500	18.26	20230706	0.09	Y	078930	5000	4645 억	21277208	N	N	6215	N	N
155	20231103	150545	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40850	1050	2	2.64	4374048100	107721	96.91	40200	40850	40000	51700	27900	39800	40605.34	22.90	0	37925	40700	40250	40000	39550	39300	40125	39425	4646	11900	5000	31040	50	1	92915378	37956	1.81	0.31	12	0.12	22629.00	131354.00	49100	20221109	-16.80	34500	20230706	18.41	46100	-11.39	20230127	34500	18.41	20230706	49100	-16.80	20221109	34500	18.41	20230706	0.09	Y	078930	5000	4645 억	21277208	N	N	8347	N	N
156	20231103	140545	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40800	1000	2	2.51	3547274550	87449	78.67	40200	40850	40000	51700	27900	39800	40563.92	22.90	0	32301	40700	40250	40000	39550	39300	40125	39425	4646	11900	5000	31040	50	1	92915378	37909	1.80	0.31	12	0.09	22629.00	131354.00	49100	20221109	-16.90	34500	20230706	18.26	46100	-11.50	20230127	34500	18.26	20230706	49100	-16.90	20221109	34500	18.26	20230706	0.09	Y	078930	5000	4645 억	21277208	N	N	8347	N	N
157	20231103	130546	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40600	800	2	2.01	2970071200	73275	65.92	40200	40850	40000	51700	27900	39800	40533.21	22.90	0	28795	40700	40250	40000	39550	39300	40125	39425	4646	11900	5000	31040	50	1	92915378	37724	1.79	0.31	12	0.08	22629.00	131354.00	49100	20221109	-17.31	34500	20230706	17.68	46100	-11.93	20230127	34500	17.68	20230706	49100	-17.31	20221109	34500	17.68	20230706	0.09	Y	078930	5000	4645 억	21277208	N	N	8347	N	N
158	20231103	120546	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40500	700	2	1.76	2679833750	66122	59.49	40200	40850	40000	51700	27900	39800	40528.63	22.90	0	26711	40700	40250	40000	39550	39300	40125	39425	4646	11900	5000	31040	50	1	92915378	37631	1.79	0.31	12	0.07	22629.00	131354.00	49100	20221109	-17.52	34500	20230706	17.39	46100	-12.15	20230127	34500	17.39	20230706	49100	-17.52	20221109	34500	17.39	20230706	0.09	Y	078930	5000	4645 억	21277208	N	N	8347	N	N
159	20231103	110550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40550	750	2	1.88	2497193700	61618	55.43	40200	40850	40000	51700	27900	39800	40527.02	22.90	0	25681	40700	40250	40000	39550	39300	40125	39425	4646	11900	5000	31040	50	1	92915378	37677	1.79	0.31	12	0.07	22629.00	131354.00	49100	20221109	-17.41	34500	20230706	17.54	46100	-12.04	20230127	34500	17.54	20230706	49100	-17.41	20221109	34500	17.54	20230706	0.09	Y	078930	5000	4645 억	21277208	N	N	8347	N	N
160	20231103	100540	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40650	850	2	2.14	1825463700	45035	40.51	40200	40850	40000	51700	27900	39800	40534.33	22.90	0	19925	40700	40250	40000	39550	39300	40125	39425	4646	11900	5000	31040	50	1	92915378	37770	1.80	0.31	12	0.05	22629.00	131354.00	49100	20221109	-17.21	34500	20230706	17.83	46100	-11.82	20230127	34500	17.83	20230706	49100	-17.21	20221109	34500	17.83	20230706	0.09	Y	078930	5000	4645 억	21277208	N	N	8347	N	N
161	20231103	090540	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40300	500	2	1.26	154117250	3832	3.45	40200	40350	40000	51700	27900	39800	40218.49	22.90	0	1187	40700	40250	40000	39550	39300	40125	39425	4646	11900	5000	31040	50	1	92915378	37445	1.78	0.31	12	0.00	22629.00	131354.00	49100	20221109	-17.92	34500	20230706	16.81	46100	-12.58	20230127	34500	16.81	20230706	49100	-17.92	20221109	34500	16.81	20230706	0.09	Y	078930	5000	4645 억	21277208	N	N	8347	N	N
162	20231102	160542	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39800	50	2	0.13	4441016400	111008	131.64	39850	40450	39750	51600	27850	39750	40006.28	22.87	1449	27006	40183	39966	39633	39416	39083	40075	39525	4646	11850	5000	31000	50	1	92915378	36980	1.76	0.30	12	0.12	22629.00	131354.00	49100	20221109	-18.94	34500	20230706	15.36	46100	-13.67	20230127	34500	15.36	20230706	49100	-18.94	20221109	34500	15.36	20230706	0.09	Y	078930	5000	4645 억	21251195	N	N	8347	N	N
163	20231102	150547	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39850	100	2	0.25	3593615150	89721	106.40	39850	40450	39750	51600	27850	39750	40053.22	22.87	1449	23063	40183	39966	39633	39416	39083	40075	39525	4646	11850	5000	31000	50	1	92915378	37027	1.76	0.30	12	0.10	22629.00	131354.00	49100	20221109	-18.84	34500	20230706	15.51	46100	-13.56	20230127	34500	15.51	20230706	49100	-18.84	20221109	34500	15.51	20230706	0.09	Y	078930	5000	4645 억	21251195	N	N	3878	N	N
164	20231102	140537	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39850	100	2	0.25	3044642600	75940	90.05	39850	40450	39750	51600	27850	39750	40092.74	22.87	1449	21441	40183	39966	39633	39416	39083	40075	39525	4646	11850	5000	31000	50	1	92915378	37027	1.76	0.30	12	0.08	22629.00	131354.00	49100	20221109	-18.84	34500	20230706	15.51	46100	-13.56	20230127	34500	15.51	20230706	49100	-18.84	20221109	34500	15.51	20230706	0.09	Y	078930	5000	4645 억	21251195	N	N	3878	N	N
165	20231102	130542	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39950	200	2	0.50	2720031750	67804	80.41	39850	40450	39750	51600	27850	39750	40116.10	22.87	1449	19701	40183	39966	39633	39416	39083	40075	39525	4646	11850	5000	31000	50	1	92915378	37120	1.77	0.30	12	0.07	22629.00	131354.00	49100	20221109	-18.64	34500	20230706	15.80	46100	-13.34	20230127	34500	15.80	20230706	49100	-18.64	20221109	34500	15.80	20230706	0.09	Y	078930	5000	4645 억	21251195	N	N	3878	N	N
166	20231102	120539	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40000	250	2	0.63	2364202000	58894	69.84	39850	40450	39750	51600	27850	39750	40143.34	22.87	1449	16424	40183	39966	39633	39416	39083	40075	39525	4646	11850	5000	31000	50	1	92915378	37166	1.77	0.30	12	0.06	22629.00	131354.00	49100	20221109	-18.53	34500	20230706	15.94	46100	-13.23	20230127	34500	15.94	20230706	49100	-18.53	20221109	34500	15.94	20230706	0.09	Y	078930	5000	4645 억	21251195	N	N	3878	N	N
167	20231102	110540	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40100	350	2	0.88	2020169200	50290	59.64	39850	40450	39750	51600	27850	39750	40170.40	22.87	1449	14422	40183	39966	39633	39416	39083	40075	39525	4646	11850	5000	31000	50	1	92915378	37259	1.77	0.31	12	0.05	22629.00	131354.00	49100	20221109	-18.33	34500	20230706	16.23	46100	-13.02	20230127	34500	16.23	20230706	49100	-18.33	20221109	34500	16.23	20230706	0.09	Y	078930	5000	4645 억	21251195	N	N	3878	N	N
168	20231102	100540	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40200	450	2	1.13	1444876250	35965	42.65	39850	40450	39750	51600	27850	39750	40174.51	22.87	1449	13781	40183	39966	39633	39416	39083	40075	39525	4646	11850	5000	31000	50	1	92915378	37352	1.78	0.31	12	0.04	22629.00	131354.00	49100	20221109	-18.13	34500	20230706	16.52	46100	-12.80	20230127	34500	16.52	20230706	49100	-18.13	20221109	34500	16.52	20230706	0.09	Y	078930	5000	4645 억	21251195	N	N	3878	N	N
169	20231102	090544	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40150	400	2	1.01	299792900	7497	8.89	39850	40250	39750	51600	27850	39750	39988.38	22.87	1449	5248	40183	39966	39633	39416	39083	40075	39525	4646	11850	5000	31000	50	1	92915378	37306	1.77	0.31	12	0.01	22629.00	131354.00	49100	20221109	-18.23	34500	20230706	16.38	46100	-12.91	20230127	34500	16.38	20230706	49100	-18.23	20221109	34500	16.38	20230706	0.09	Y	078930	5000	4645 억	21251195	N	N	3878	N	N
170	20231101	160538	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39750	350	2	0.89	3342640250	84324	57.90	39400	39850	39300	51200	27600	39400	39640.42	22.88	0	-8095	40966	40182	39716	38932	38466	39950	38700	4646	11800	5000	30730	50	1	92915378	36934	1.76	0.30	12	0.09	22629.00	131354.00	49100	20221109	-19.04	34500	20230706	15.22	46100	-13.77	20230127	34500	15.22	20230706	49100	-19.04	20221109	34500	15.22	20230706	0.09	Y	078930	5000	4645 억	21262794	N	N	3878	N	N
171	20231101	150536	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39650	250	2	0.63	2896041950	73084	50.18	39400	39850	39300	51200	27600	39400	39626.21	22.88	0	-6106	40966	40182	39716	38932	38466	39950	38700	4646	11800	5000	30730	50	1	92915378	36841	1.75	0.30	12	0.08	22629.00	131354.00	49100	20221109	-19.25	34500	20230706	14.93	46100	-13.99	20230127	34500	14.93	20230706	49100	-19.25	20221109	34500	14.93	20230706	0.09	Y	078930	5000	4645 억	21262794	N	N	8313	N	N
172	20231101	140534	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39700	300	2	0.76	2363484050	59659	40.96	39400	39850	39300	51200	27600	39400	39616.55	22.88	0	-3663	40966	40182	39716	38932	38466	39950	38700	4646	11800	5000	30730	50	1	92915378	36887	1.75	0.30	12	0.06	22629.00	131354.00	49100	20221109	-19.14	34500	20230706	15.07	46100	-13.88	20230127	34500	15.07	20230706	49100	-19.14	20221109	34500	15.07	20230706	0.09	Y	078930	5000	4645 억	21262794	N	N	8313	N	N
173	20231101	130537	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39750	350	2	0.89	1962859100	49560	34.03	39400	39850	39300	51200	27600	39400	39605.71	22.88	0	-2685	40966	40182	39716	38932	38466	39950	38700	4646	11800	5000	30730	50	1	92915378	36934	1.76	0.30	12	0.05	22629.00	131354.00	49100	20221109	-19.04	34500	20230706	15.22	46100	-13.77	20230127	34500	15.22	20230706	49100	-19.04	20221109	34500	15.22	20230706	0.09	Y	078930	5000	4645 억	21262794	N	N	8313	N	N
174	20231101	120549	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39750	350	2	0.89	1575903800	39819	27.34	39400	39850	39300	51200	27600	39400	39576.68	22.88	0	-1999	40966	40182	39716	38932	38466	39950	38700	4646	11800	5000	30730	50	1	92915378	36934	1.76	0.30	12	0.04	22629.00	131354.00	49100	20221109	-19.04	34500	20230706	15.22	46100	-13.77	20230127	34500	15.22	20230706	49100	-19.04	20221109	34500	15.22	20230706	0.09	Y	078930	5000	4645 억	21262794	N	N	8313	N	N
175	20231101	110553	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39500	100	2	0.25	1156336950	29252	20.08	39400	39850	39300	51200	27600	39400	39530.18	22.88	0	-2478	40966	40182	39716	38932	38466	39950	38700	4646	11800	5000	30730	50	1	92915378	36702	1.75	0.30	12	0.03	22629.00	131354.00	49100	20221109	-19.55	34500	20230706	14.49	46100	-14.32	20230127	34500	14.49	20230706	49100	-19.55	20221109	34500	14.49	20230706	0.09	Y	078930	5000	4645 억	21262794	N	N	8313	N	N
176	20231101	100545	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39450	50	2	0.13	796217850	20127	13.82	39400	39850	39300	51200	27600	39400	39559.69	22.88	0	-2085	40966	40182	39716	38932	38466	39950	38700	4646	11800	5000	30730	50	1	92915378	36655	1.74	0.30	12	0.02	22629.00	131354.00	49100	20221109	-19.65	34500	20230706	14.35	46100	-14.43	20230127	34500	14.35	20230706	49100	-19.65	20221109	34500	14.35	20230706	0.09	Y	078930	5000	4645 억	21262794	N	N	8313	N	N
177	20231101	090546	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39600	200	2	0.51	52568550	1330	0.91	39400	39750	39400	51200	27600	39400	39525.23	22.88	0	339	40966	40182	39716	38932	38466	39950	38700	4646	11800	5000	30730	50	1	92915378	36794	1.75	0.30	12	0.00	22629.00	131354.00	49100	20221109	-19.35	34500	20230706	14.78	46100	-14.10	20230127	34500	14.78	20230706	49100	-19.35	20221109	34500	14.78	20230706	0.09	Y	078930	5000	4645 억	21262794	N	N	8313	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History