KissMeData/078930/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160710	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41800	-700	5	-1.65	6984949350	167268	134.68	42700	42700	41500	55200	29750	42500	41759.02	21.87	-8540	-112538	43333	42916	42233	41816	41133	43125	42025	4646	12700	5000	31450	50	1	92915378	38839	3.04	0.29	12	0.18	13734.00	142035.00	57500	20240621	-27.30	39650	20240119	5.42	57500	-27.30	20240621	39650	5.42	20240119	57500	-27.30	20240621	39650	5.42	20240119	0.08	N	078930	5000	4645 억	20318330	N	N	1911	N	N
3	20241129	150726	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41600	-900	5	-2.12	6029643950	144396	116.26	42700	42700	41500	55200	29750	42500	41757.69	21.87	-8540	-105579	43333	42916	42233	41816	41133	43125	42025	4646	12700	5000	31450	50	1	92915378	38653	3.03	0.29	12	0.16	13734.00	142035.00	57500	20240621	-27.65	39650	20240119	4.92	57500	-27.65	20240621	39650	4.92	20240119	57500	-27.65	20240621	39650	4.92	20240119	0.08	N	078930	5000	4645 억	20318330	N	N	243	N	N
4	20241129	140729	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41700	-800	5	-1.88	4132446600	98815	79.56	42700	42700	41550	55200	29750	42500	41820.03	21.87	-8540	-68380	43333	42916	42233	41816	41133	43125	42025	4646	12700	5000	31450	50	1	92915378	38746	3.04	0.29	12	0.11	13734.00	142035.00	57500	20240621	-27.48	39650	20240119	5.17	57500	-27.48	20240621	39650	5.17	20240119	57500	-27.48	20240621	39650	5.17	20240119	0.08	N	078930	5000	4645 억	20318330	N	N	243	N	N
5	20241129	130727	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41700	-800	5	-1.88	3470867150	82951	66.79	42700	42700	41550	55200	29750	42500	41842.38	21.87	-8540	-56932	43333	42916	42233	41816	41133	43125	42025	4646	12700	5000	31450	50	1	92915378	38746	3.04	0.29	12	0.09	13734.00	142035.00	57500	20240621	-27.48	39650	20240119	5.17	57500	-27.48	20240621	39650	5.17	20240119	57500	-27.48	20240621	39650	5.17	20240119	0.08	N	078930	5000	4645 억	20318330	N	N	243	N	N
6	20241129	120728	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41750	-750	5	-1.76	3175703250	75875	61.09	42700	42700	41550	55200	29750	42500	41854.41	21.87	-8540	-52696	43333	42916	42233	41816	41133	43125	42025	4646	12700	5000	31450	50	1	92915378	38792	3.04	0.29	12	0.08	13734.00	142035.00	57500	20240621	-27.39	39650	20240119	5.30	57500	-27.39	20240621	39650	5.30	20240119	57500	-27.39	20240621	39650	5.30	20240119	0.08	N	078930	5000	4645 억	20318330	N	N	243	N	N
7	20241129	110731	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41750	-750	5	-1.76	2831004000	67620	54.44	42700	42700	41550	55200	29750	42500	41866.37	21.87	-8540	-47253	43333	42916	42233	41816	41133	43125	42025	4646	12700	5000	31450	50	1	92915378	38792	3.04	0.29	12	0.07	13734.00	142035.00	57500	20240621	-27.39	39650	20240119	5.30	57500	-27.39	20240621	39650	5.30	20240119	57500	-27.39	20240621	39650	5.30	20240119	0.08	N	078930	5000	4645 억	20318330	N	N	243	N	N
8	20241129	100726	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41600	-900	5	-2.12	2307497500	55079	44.35	42700	42700	41550	55200	29750	42500	41894.32	21.87	-8540	-40095	43333	42916	42233	41816	41133	43125	42025	4646	12700	5000	31450	50	1	92915378	38653	3.03	0.29	12	0.06	13734.00	142035.00	57500	20240621	-27.65	39650	20240119	4.92	57500	-27.65	20240621	39650	4.92	20240119	57500	-27.65	20240621	39650	4.92	20240119	0.08	N	078930	5000	4645 억	20318330	N	N	243	N	N
9	20241129	090728	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42050	-450	5	-1.06	308725300	7300	5.88	42700	42700	42050	55200	29750	42500	42291.14	21.87	-8540	-6626	43333	42916	42233	41816	41133	43125	42025	4646	12700	5000	31450	50	1	92915378	39071	3.06	0.30	12	0.01	13734.00	142035.00	57500	20240621	-26.87	39650	20240119	6.05	57500	-26.87	20240621	39650	6.05	20240119	57500	-26.87	20240621	39650	6.05	20240119	0.08	N	078930	5000	4645 억	20318330	N	N	243	N	N
10	20241128	160719	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42500	750	2	1.80	5248005800	124187	97.14	42000	42650	41550	54200	29250	41750	42258.88	21.88	0	-3196	42783	42266	41983	41466	41183	42125	41325	4646	12450	5000	30890	50	1	92915378	39489	3.09	0.30	12	0.13	13734.00	142035.00	57500	20240621	-26.09	39650	20240119	7.19	57500	-26.09	20240621	39650	7.19	20240119	57500	-26.09	20240621	39650	7.19	20240119	0.08	N	078930	5000	4645 억	20332981	N	N	243	N	N
11	20241128	150732	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42500	750	2	1.80	4858243900	115019	89.97	42000	42650	41550	54200	29250	41750	42238.62	21.88	0	-3864	42783	42266	41983	41466	41183	42125	41325	4646	12450	5000	30890	50	1	92915378	39489	3.09	0.30	12	0.12	13734.00	142035.00	57500	20240621	-26.09	39650	20240119	7.19	57500	-26.09	20240621	39650	7.19	20240119	57500	-26.09	20240621	39650	7.19	20240119	0.08	N	078930	5000	4645 억	20332981	N	N	1301	N	N
12	20241128	140730	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42650	900	2	2.16	4066479350	96405	75.41	42000	42650	41550	54200	29250	41750	42181.21	21.88	0	2793	42783	42266	41983	41466	41183	42125	41325	4646	12450	5000	30890	50	1	92915378	39628	3.11	0.30	12	0.10	13734.00	142035.00	57500	20240621	-25.83	39650	20240119	7.57	57500	-25.83	20240621	39650	7.57	20240119	57500	-25.83	20240621	39650	7.57	20240119	0.08	N	078930	5000	4645 억	20332981	N	N	1301	N	N
13	20241128	130728	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42250	500	2	1.20	3100417250	73677	57.63	42000	42500	41550	54200	29250	41750	42081.21	21.88	0	1780	42783	42266	41983	41466	41183	42125	41325	4646	12450	5000	30890	50	1	92915378	39257	3.08	0.30	12	0.08	13734.00	142035.00	57500	20240621	-26.52	39650	20240119	6.56	57500	-26.52	20240621	39650	6.56	20240119	57500	-26.52	20240621	39650	6.56	20240119	0.08	N	078930	5000	4645 억	20332981	N	N	1301	N	N
14	20241128	120731	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42200	450	2	1.08	2932984300	69719	54.53	42000	42500	41550	54200	29250	41750	42068.65	21.88	0	3216	42783	42266	41983	41466	41183	42125	41325	4646	12450	5000	30890	50	1	92915378	39210	3.07	0.30	12	0.08	13734.00	142035.00	57500	20240621	-26.61	39650	20240119	6.43	57500	-26.61	20240621	39650	6.43	20240119	57500	-26.61	20240621	39650	6.43	20240119	0.08	N	078930	5000	4645 억	20332981	N	N	1301	N	N
15	20241128	110733	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42450	700	2	1.68	2427675250	57788	45.20	42000	42450	41550	54200	29250	41750	42010.02	21.88	0	62	42783	42266	41983	41466	41183	42125	41325	4646	12450	5000	30890	50	1	92915378	39443	3.09	0.30	12	0.06	13734.00	142035.00	57500	20240621	-26.17	39650	20240119	7.06	57500	-26.17	20240621	39650	7.06	20240119	57500	-26.17	20240621	39650	7.06	20240119	0.08	N	078930	5000	4645 억	20332981	N	N	1301	N	N
16	20241128	100731	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42000	250	2	0.60	1223925550	29280	22.90	42000	42050	41550	54200	29250	41750	41800.74	21.88	0	-13497	42783	42266	41983	41466	41183	42125	41325	4646	12450	5000	30890	50	1	92915378	39024	3.06	0.30	12	0.03	13734.00	142035.00	57500	20240621	-26.96	39650	20240119	5.93	57500	-26.96	20240621	39650	5.93	20240119	57500	-26.96	20240621	39650	5.93	20240119	0.08	N	078930	5000	4645 억	20332981	N	N	1301	N	N
17	20241128	090728	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41650	-100	5	-0.24	337214050	8070	6.31	42000	42000	41600	54200	29250	41750	41786.13	21.88	0	-3929	42783	42266	41983	41466	41183	42125	41325	4646	12450	5000	30890	50	1	92915378	38699	3.03	0.29	12	0.01	13734.00	142035.00	57500	20240621	-27.57	39650	20240119	5.04	57500	-27.57	20240621	39650	5.04	20240119	57500	-27.57	20240621	39650	5.04	20240119	0.08	N	078930	5000	4645 억	20332981	N	N	1301	N	N
18	20241127	160712	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41750	-100	5	-0.24	5350141550	127500	184.27	41850	42500	41700	54400	29300	41850	41961.90	21.94	0	-42748	42350	42100	41950	41700	41550	42225	41825	4646	12550	5000	30960	50	1	92915378	38792	3.04	0.29	12	0.14	13734.00	142035.00	57500	20240621	-27.39	39650	20240119	5.30	57500	-27.39	20240621	39650	5.30	20240119	57500	-27.39	20240621	39650	5.30	20240119	0.08	N	078930	5000	4645 억	20383556	N	N	1301	N	N
19	20241127	150725	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41800	-50	5	-0.12	4279152700	101848	147.20	41850	42500	41700	54400	29300	41850	42015.09	21.94	0	-28232	42350	42100	41950	41700	41550	42225	41825	4646	12550	5000	30960	50	1	92915378	38839	3.04	0.29	12	0.11	13734.00	142035.00	57500	20240621	-27.30	39650	20240119	5.42	57500	-27.30	20240621	39650	5.42	20240119	57500	-27.30	20240621	39650	5.42	20240119	0.08	N	078930	5000	4645 억	20383556	N	N	3218	N	N
20	20241127	140726	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41950	100	2	0.24	3424714350	81431	117.69	41850	42500	41700	54400	29300	41850	42056.64	21.94	0	-16412	42350	42100	41950	41700	41550	42225	41825	4646	12550	5000	30960	50	1	92915378	38978	3.05	0.30	12	0.09	13734.00	142035.00	57500	20240621	-27.04	39650	20240119	5.80	57500	-27.04	20240621	39650	5.80	20240119	57500	-27.04	20240621	39650	5.80	20240119	0.08	N	078930	5000	4645 억	20383556	N	N	3218	N	N
21	20241127	130719	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42050	200	2	0.48	2322341550	55092	79.62	41850	42500	41700	54400	29300	41850	42153.88	21.94	0	-3271	42350	42100	41950	41700	41550	42225	41825	4646	12550	5000	30960	50	1	92915378	39071	3.06	0.30	12	0.06	13734.00	142035.00	57500	20240621	-26.87	39650	20240119	6.05	57500	-26.87	20240621	39650	6.05	20240119	57500	-26.87	20240621	39650	6.05	20240119	0.08	N	078930	5000	4645 억	20383556	N	N	3218	N	N
22	20241127	120726	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42050	200	2	0.48	2083359950	49411	71.41	41850	42500	41700	54400	29300	41850	42163.89	21.94	0	-874	42350	42100	41950	41700	41550	42225	41825	4646	12550	5000	30960	50	1	92915378	39071	3.06	0.30	12	0.05	13734.00	142035.00	57500	20240621	-26.87	39650	20240119	6.05	57500	-26.87	20240621	39650	6.05	20240119	57500	-26.87	20240621	39650	6.05	20240119	0.08	N	078930	5000	4645 억	20383556	N	N	3218	N	N
23	20241127	110724	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42350	500	2	1.19	1707752400	40515	58.56	41850	42500	41700	54400	29300	41850	42151.11	21.94	0	4095	42350	42100	41950	41700	41550	42225	41825	4646	12550	5000	30960	50	1	92915378	39350	3.08	0.30	12	0.04	13734.00	142035.00	57500	20240621	-26.35	39650	20240119	6.81	57500	-26.35	20240621	39650	6.81	20240119	57500	-26.35	20240621	39650	6.81	20240119	0.08	N	078930	5000	4645 억	20383556	N	N	3218	N	N
24	20241127	100724	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42200	350	2	0.84	937441950	22320	32.26	41850	42300	41700	54400	29300	41850	42000.09	21.94	0	6888	42350	42100	41950	41700	41550	42225	41825	4646	12550	5000	30960	50	1	92915378	39210	3.07	0.30	12	0.02	13734.00	142035.00	57500	20240621	-26.61	39650	20240119	6.43	57500	-26.61	20240621	39650	6.43	20240119	57500	-26.61	20240621	39650	6.43	20240119	0.08	N	078930	5000	4645 억	20383556	N	N	3218	N	N
25	20241127	090722	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42050	200	2	0.48	258138600	6161	8.90	41850	42050	41700	54400	29300	41850	41898.82	21.94	0	2533	42350	42100	41950	41700	41550	42225	41825	4646	12550	5000	30960	50	1	92915378	39071	3.06	0.30	12	0.01	13734.00	142035.00	57500	20240621	-26.87	39650	20240119	6.05	57500	-26.87	20240621	39650	6.05	20240119	57500	-26.87	20240621	39650	6.05	20240119	0.08	N	078930	5000	4645 억	20383556	N	N	3218	N	N
26	20241126	160714	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41850	0	3	0.00	2883161600	68681	24.37	41800	42200	41800	54400	29300	41850	41979.10	21.93	0	4129	42816	42332	42066	41582	41316	42200	41450	4646	12550	5000	30960	50	1	92915378	38885	3.05	0.29	12	0.07	13734.00	142035.00	57500	20240621	-27.22	39650	20240119	5.55	57500	-27.22	20240621	39650	5.55	20240119	57500	-27.22	20240621	39650	5.55	20240119	0.08	N	078930	5000	4645 억	20373248	N	N	3218	N	N
27	20241126	150721	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41900	50	2	0.12	2557572400	60903	21.61	41800	42200	41800	54400	29300	41850	41994.20	21.93	0	4131	42816	42332	42066	41582	41316	42200	41450	4646	12550	5000	30960	50	1	92915378	38932	3.05	0.29	12	0.07	13734.00	142035.00	57500	20240621	-27.13	39650	20240119	5.67	57500	-27.13	20240621	39650	5.67	20240119	57500	-27.13	20240621	39650	5.67	20240119	0.08	N	078930	5000	4645 억	20373248	N	N	521	N	N
28	20241126	140719	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41950	100	2	0.24	2045236600	48675	17.27	41800	42200	41800	54400	29300	41850	42018.22	21.93	0	4684	42816	42332	42066	41582	41316	42200	41450	4646	12550	5000	30960	50	1	92915378	38978	3.05	0.30	12	0.05	13734.00	142035.00	57500	20240621	-27.04	39650	20240119	5.80	57500	-27.04	20240621	39650	5.80	20240119	57500	-27.04	20240621	39650	5.80	20240119	0.08	N	078930	5000	4645 억	20373248	N	N	521	N	N
29	20241126	130717	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42000	150	2	0.36	1720688800	40941	14.53	41800	42200	41800	54400	29300	41850	42028.51	21.93	0	6279	42816	42332	42066	41582	41316	42200	41450	4646	12550	5000	30960	50	1	92915378	39024	3.06	0.30	12	0.04	13734.00	142035.00	57500	20240621	-26.96	39650	20240119	5.93	57500	-26.96	20240621	39650	5.93	20240119	57500	-26.96	20240621	39650	5.93	20240119	0.08	N	078930	5000	4645 억	20373248	N	N	521	N	N
30	20241126	120723	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42100	250	2	0.60	1479307850	35195	12.49	41800	42200	41800	54400	29300	41850	42031.77	21.93	0	6484	42816	42332	42066	41582	41316	42200	41450	4646	12550	5000	30960	50	1	92915378	39117	3.07	0.30	12	0.04	13734.00	142035.00	57500	20240621	-26.78	39650	20240119	6.18	57500	-26.78	20240621	39650	6.18	20240119	57500	-26.78	20240621	39650	6.18	20240119	0.08	N	078930	5000	4645 억	20373248	N	N	521	N	N
31	20241126	110727	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42100	250	2	0.60	1151177050	27396	9.72	41800	42200	41800	54400	29300	41850	42019.91	21.93	0	4631	42816	42332	42066	41582	41316	42200	41450	4646	12550	5000	30960	50	1	92915378	39117	3.07	0.30	12	0.03	13734.00	142035.00	57500	20240621	-26.78	39650	20240119	6.18	57500	-26.78	20240621	39650	6.18	20240119	57500	-26.78	20240621	39650	6.18	20240119	0.08	N	078930	5000	4645 억	20373248	N	N	521	N	N
32	20241126	100728	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42100	250	2	0.60	774631100	18448	6.55	41800	42200	41800	54400	29300	41850	41989.99	21.93	0	3030	42816	42332	42066	41582	41316	42200	41450	4646	12550	5000	30960	50	1	92915378	39117	3.07	0.30	12	0.02	13734.00	142035.00	57500	20240621	-26.78	39650	20240119	6.18	57500	-26.78	20240621	39650	6.18	20240119	57500	-26.78	20240621	39650	6.18	20240119	0.08	N	078930	5000	4645 억	20373248	N	N	521	N	N
33	20241126	090722	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41900	50	2	0.12	208717350	4984	1.77	41800	42200	41800	54400	29300	41850	41877.49	21.93	0	318	42816	42332	42066	41582	41316	42200	41450	4646	12550	5000	30960	50	1	92915378	38932	3.05	0.29	12	0.01	13734.00	142035.00	57500	20240621	-27.13	39650	20240119	5.67	57500	-27.13	20240621	39650	5.67	20240119	57500	-27.13	20240621	39650	5.67	20240119	0.08	N	078930	5000	4645 억	20373248	N	N	521	N	N
34	20241125	160704	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41850	-350	5	-0.83	11824132400	281741	517.60	42500	42550	41800	54800	29550	42200	41968.09	21.96	0	-35031	42600	42400	42150	41950	41700	42275	41825	4646	12600	5000	31220	50	1	92915378	38885	3.05	0.29	12	0.30	13734.00	142035.00	57500	20240621	-27.22	39650	20240119	5.55	57500	-27.22	20240621	39650	5.55	20240119	57500	-27.22	20240621	39650	5.55	20240119	0.08	N	078930	5000	4645 억	20407967	N	N	521	N	N
35	20241125	150718	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42200	0	3	0.00	6175135350	146845	269.78	42500	42550	41800	54800	29550	42200	42052.06	21.96	0	-27840	42600	42400	42150	41950	41700	42275	41825	4646	12600	5000	31220	50	1	92915378	39210	3.07	0.30	12	0.16	13734.00	142035.00	57500	20240621	-26.61	39650	20240119	6.43	57500	-26.61	20240621	39650	6.43	20240119	57500	-26.61	20240621	39650	6.43	20240119	0.08	N	078930	5000	4645 억	20407967	N	N	487	N	N
36	20241125	140716	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42100	-100	5	-0.24	4513530150	107436	197.38	42500	42550	41800	54800	29550	42200	42011.34	21.96	0	-39518	42600	42400	42150	41950	41700	42275	41825	4646	12600	5000	31220	50	1	92915378	39117	3.07	0.30	12	0.12	13734.00	142035.00	57500	20240621	-26.78	39650	20240119	6.18	57500	-26.78	20240621	39650	6.18	20240119	57500	-26.78	20240621	39650	6.18	20240119	0.08	N	078930	5000	4645 억	20407967	N	N	487	N	N
37	20241125	130709	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42000	-200	5	-0.47	3620862650	86234	158.43	42500	42550	41800	54800	29550	42200	41988.81	21.96	0	-37792	42600	42400	42150	41950	41700	42275	41825	4646	12600	5000	31220	50	1	92915378	39024	3.06	0.30	12	0.09	13734.00	142035.00	57500	20240621	-26.96	39650	20240119	5.93	57500	-26.96	20240621	39650	5.93	20240119	57500	-26.96	20240621	39650	5.93	20240119	0.08	N	078930	5000	4645 억	20407967	N	N	487	N	N
38	20241125	120719	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41950	-250	5	-0.59	3059076150	72847	133.83	42500	42550	41800	54800	29550	42200	41993.17	21.96	0	-35912	42600	42400	42150	41950	41700	42275	41825	4646	12600	5000	31220	50	1	92915378	38978	3.05	0.30	12	0.08	13734.00	142035.00	57500	20240621	-27.04	39650	20240119	5.80	57500	-27.04	20240621	39650	5.80	20240119	57500	-27.04	20240621	39650	5.80	20240119	0.08	N	078930	5000	4645 억	20407967	N	N	487	N	N
39	20241125	110712	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41900	-300	5	-0.71	2221836950	52860	97.11	42500	42550	41800	54800	29550	42200	42032.48	21.96	0	-22612	42600	42400	42150	41950	41700	42275	41825	4646	12600	5000	31220	50	1	92915378	38932	3.05	0.29	12	0.06	13734.00	142035.00	57500	20240621	-27.13	39650	20240119	5.67	57500	-27.13	20240621	39650	5.67	20240119	57500	-27.13	20240621	39650	5.67	20240119	0.08	N	078930	5000	4645 억	20407967	N	N	487	N	N
40	20241125	100706	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42100	-100	5	-0.24	1142141650	27141	49.86	42500	42550	41900	54800	29550	42200	42081.78	21.96	0	-8798	42600	42400	42150	41950	41700	42275	41825	4646	12600	5000	31220	50	1	92915378	39117	3.07	0.30	12	0.03	13734.00	142035.00	57500	20240621	-26.78	39650	20240119	6.18	57500	-26.78	20240621	39650	6.18	20240119	57500	-26.78	20240621	39650	6.18	20240119	0.08	N	078930	5000	4645 억	20407967	N	N	487	N	N
41	20241125	090706	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42200	0	3	0.00	104714050	2469	4.54	42500	42550	42200	54800	29550	42200	42411.52	21.96	0	179	42600	42400	42150	41950	41700	42275	41825	4646	12600	5000	31220	50	1	92915378	39210	3.07	0.30	12	0.00	13734.00	142035.00	57500	20240621	-26.61	39650	20240119	6.43	57500	-26.61	20240621	39650	6.43	20240119	57500	-26.61	20240621	39650	6.43	20240119	0.08	N	078930	5000	4645 억	20407967	N	N	487	N	N
42	20241122	160630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42200	250	2	0.60	2279408700	54151	42.74	42350	42350	41900	54500	29400	41950	42093.51	21.98	-6100	-12272	43016	42482	42166	41632	41316	42325	41475	4646	12550	5000	31040	50	1	92915378	39210	3.07	0.30	12	0.06	13734.00	142035.00	57500	20240621	-26.61	39650	20240119	6.43	57500	-26.61	20240621	39650	6.43	20240119	57500	-26.61	20240621	39650	6.43	20240119	0.08	N	078930	5000	4645 억	20425629	N	N	487	N	N
43	20241122	150637	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42100	150	2	0.36	1999468450	47515	37.50	42350	42350	41900	54500	29400	41950	42080.78	21.98	-6100	-11800	43016	42482	42166	41632	41316	42325	41475	4646	12550	5000	31040	50	1	92915378	39117	3.07	0.30	12	0.05	13734.00	142035.00	57500	20240621	-26.78	39650	20240119	6.18	57500	-26.78	20240621	39650	6.18	20240119	57500	-26.78	20240621	39650	6.18	20240119	0.08	N	078930	5000	4645 억	20425629	N	N	807	N	N
44	20241122	140640	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42150	200	2	0.48	1742752200	41415	32.69	42350	42350	41900	54500	29400	41950	42080.22	21.98	-6100	-9475	43016	42482	42166	41632	41316	42325	41475	4646	12550	5000	31040	50	1	92915378	39164	3.07	0.30	12	0.04	13734.00	142035.00	57500	20240621	-26.70	39650	20240119	6.31	57500	-26.70	20240621	39650	6.31	20240119	57500	-26.70	20240621	39650	6.31	20240119	0.08	N	078930	5000	4645 억	20425629	N	N	807	N	N
45	20241122	130637	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42050	100	2	0.24	1433549250	34079	26.90	42350	42350	41900	54500	29400	41950	42065.47	21.98	-6100	-9923	43016	42482	42166	41632	41316	42325	41475	4646	12550	5000	31040	50	1	92915378	39071	3.06	0.30	12	0.04	13734.00	142035.00	57500	20240621	-26.87	39650	20240119	6.05	57500	-26.87	20240621	39650	6.05	20240119	57500	-26.87	20240621	39650	6.05	20240119	0.08	N	078930	5000	4645 억	20425629	N	N	807	N	N
46	20241122	120640	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42100	150	2	0.36	1152007300	27379	21.61	42350	42350	41900	54500	29400	41950	42076.31	21.98	-6100	-9243	43016	42482	42166	41632	41316	42325	41475	4646	12550	5000	31040	50	1	92915378	39117	3.07	0.30	12	0.03	13734.00	142035.00	57500	20240621	-26.78	39650	20240119	6.18	57500	-26.78	20240621	39650	6.18	20240119	57500	-26.78	20240621	39650	6.18	20240119	0.08	N	078930	5000	4645 억	20425629	N	N	807	N	N
47	20241122	110634	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42100	150	2	0.36	945955450	22476	17.74	42350	42350	41900	54500	29400	41950	42087.36	21.98	-6100	-7194	43016	42482	42166	41632	41316	42325	41475	4646	12550	5000	31040	50	1	92915378	39117	3.07	0.30	12	0.02	13734.00	142035.00	57500	20240621	-26.78	39650	20240119	6.18	57500	-26.78	20240621	39650	6.18	20240119	57500	-26.78	20240621	39650	6.18	20240119	0.08	N	078930	5000	4645 억	20425629	N	N	807	N	N
48	20241122	100646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42100	150	2	0.36	607810150	14451	11.41	42350	42350	41900	54500	29400	41950	42060.08	21.98	-6100	-8472	43016	42482	42166	41632	41316	42325	41475	4646	12550	5000	31040	50	1	92915378	39117	3.07	0.30	12	0.02	13734.00	142035.00	57500	20240621	-26.78	39650	20240119	6.18	57500	-26.78	20240621	39650	6.18	20240119	57500	-26.78	20240621	39650	6.18	20240119	0.08	N	078930	5000	4645 억	20425629	N	N	807	N	N
49	20241122	090641	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42300	350	2	0.83	47609750	1126	0.89	42350	42350	42100	54500	29400	41950	42282.19	21.98	-6100	-370	43016	42482	42166	41632	41316	42325	41475	4646	12550	5000	31040	50	1	92915378	39303	3.08	0.30	12	0.00	13734.00	142035.00	57500	20240621	-26.43	39650	20240119	6.68	57500	-26.43	20240621	39650	6.68	20240119	57500	-26.43	20240621	39650	6.68	20240119	0.08	N	078930	5000	4645 억	20425629	N	N	807	N	N
50	20241121	160634	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41950	-100	5	-0.24	5354739850	126664	152.43	42100	42700	41850	54600	29450	42050	42275.15	22.01	0	-10674	42450	42250	41950	41750	41450	42350	41850	4646	12550	5000	31110	50	1	92915378	38978	3.05	0.30	12	0.14	13734.00	142035.00	57500	20240621	-27.04	39650	20240119	5.80	57500	-27.04	20240621	39650	5.80	20240119	57500	-27.04	20240621	39650	5.80	20240119	0.07	N	078930	5000	4645 억	20451205	N	N	807	N	N
51	20241121	150648	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42200	150	2	0.36	4273984450	100936	121.46	42100	42700	41850	54600	29450	42050	42343.51	22.01	0	-8262	42450	42250	41950	41750	41450	42350	41850	4646	12550	5000	31110	50	1	92915378	39210	3.07	0.30	12	0.11	13734.00	142035.00	57500	20240621	-26.61	39650	20240119	6.43	57500	-26.61	20240621	39650	6.43	20240119	57500	-26.61	20240621	39650	6.43	20240119	0.07	N	078930	5000	4645 억	20451205	N	N	1500	N	N
52	20241121	140649	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42700	650	2	1.55	3615360600	85425	102.80	42100	42700	41850	54600	29450	42050	42322.04	22.01	0	-3491	42450	42250	41950	41750	41450	42350	41850	4646	12550	5000	31110	50	1	92915378	39675	3.11	0.30	12	0.09	13734.00	142035.00	57500	20240621	-25.74	39650	20240119	7.69	57500	-25.74	20240621	39650	7.69	20240119	57500	-25.74	20240621	39650	7.69	20240119	0.07	N	078930	5000	4645 억	20451205	N	N	1500	N	N
53	20241121	130640	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42300	250	2	0.59	2833997400	66981	80.60	42100	42600	41850	54600	29450	42050	42310.47	22.01	0	-1084	42450	42250	41950	41750	41450	42350	41850	4646	12550	5000	31110	50	1	92915378	39303	3.08	0.30	12	0.07	13734.00	142035.00	57500	20240621	-26.43	39650	20240119	6.68	57500	-26.43	20240621	39650	6.68	20240119	57500	-26.43	20240621	39650	6.68	20240119	0.07	N	078930	5000	4645 억	20451205	N	N	1500	N	N
54	20241121	120641	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42350	300	2	0.71	2525395100	59678	71.82	42100	42600	41850	54600	29450	42050	42317.02	22.01	0	225	42450	42250	41950	41750	41450	42350	41850	4646	12550	5000	31110	50	1	92915378	39350	3.08	0.30	12	0.06	13734.00	142035.00	57500	20240621	-26.35	39650	20240119	6.81	57500	-26.35	20240621	39650	6.81	20240119	57500	-26.35	20240621	39650	6.81	20240119	0.07	N	078930	5000	4645 억	20451205	N	N	1500	N	N
55	20241121	110642	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42350	300	2	0.71	2106785950	49807	59.94	42100	42600	41850	54600	29450	42050	42298.99	22.01	0	734	42450	42250	41950	41750	41450	42350	41850	4646	12550	5000	31110	50	1	92915378	39350	3.08	0.30	12	0.05	13734.00	142035.00	57500	20240621	-26.35	39650	20240119	6.81	57500	-26.35	20240621	39650	6.81	20240119	57500	-26.35	20240621	39650	6.81	20240119	0.07	N	078930	5000	4645 억	20451205	N	N	1500	N	N
56	20241121	100646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42500	450	2	1.07	1363522400	32245	38.80	42100	42600	41850	54600	29450	42050	42286.32	22.01	0	3315	42450	42250	41950	41750	41450	42350	41850	4646	12550	5000	31110	50	1	92915378	39489	3.09	0.30	12	0.03	13734.00	142035.00	57500	20240621	-26.09	39650	20240119	7.19	57500	-26.09	20240621	39650	7.19	20240119	57500	-26.09	20240621	39650	7.19	20240119	0.07	N	078930	5000	4645 억	20451205	N	N	1500	N	N
57	20241121	090645	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42200	150	2	0.36	75641400	1799	2.16	42100	42200	41850	54600	29450	42050	42046.36	22.01	0	-62	42450	42250	41950	41750	41450	42350	41850	4646	12550	5000	31110	50	1	92915378	39210	3.07	0.30	12	0.00	13734.00	142035.00	57500	20240621	-26.61	39650	20240119	6.43	57500	-26.61	20240621	39650	6.43	20240119	57500	-26.61	20240621	39650	6.43	20240119	0.07	N	078930	5000	4645 억	20451205	N	N	1500	N	N
58	20241120	160638	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42050	350	2	0.84	3482263800	82990	83.70	41700	42150	41650	54200	29200	41700	41959.57	22.01	0	-25596	42400	42050	41800	41450	41200	42225	41625	4646	12500	5000	30850	50	1	92915378	39071	3.06	0.30	12	0.09	13734.00	142035.00	57500	20240621	-26.87	39650	20240119	6.05	57500	-26.87	20240621	39650	6.05	20240119	57500	-26.87	20240621	39650	6.05	20240119	0.07	N	078930	5000	4645 억	20452702	N	N	1500	N	N
59	20241120	150647	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42000	300	2	0.72	3111281950	74167	74.80	41700	42150	41650	54200	29200	41700	41949.68	22.01	0	-22678	42400	42050	41800	41450	41200	42225	41625	4646	12500	5000	30850	50	1	92915378	39024	3.06	0.30	12	0.08	13734.00	142035.00	57500	20240621	-26.96	39650	20240119	5.93	57500	-26.96	20240621	39650	5.93	20240119	57500	-26.96	20240621	39650	5.93	20240119	0.07	N	078930	5000	4645 억	20452702	N	N	403	N	N
60	20241120	140648	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42000	300	2	0.72	2338815800	55803	56.28	41700	42150	41650	54200	29200	41700	41912.01	22.01	0	-16353	42400	42050	41800	41450	41200	42225	41625	4646	12500	5000	30850	50	1	92915378	39024	3.06	0.30	12	0.06	13734.00	142035.00	57500	20240621	-26.96	39650	20240119	5.93	57500	-26.96	20240621	39650	5.93	20240119	57500	-26.96	20240621	39650	5.93	20240119	0.07	N	078930	5000	4645 억	20452702	N	N	403	N	N
61	20241120	130649	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42100	400	2	0.96	1805484550	43100	43.47	41700	42150	41650	54200	29200	41700	41890.59	22.01	0	-13044	42400	42050	41800	41450	41200	42225	41625	4646	12500	5000	30850	50	1	92915378	39117	3.07	0.30	12	0.05	13734.00	142035.00	57500	20240621	-26.78	39650	20240119	6.18	57500	-26.78	20240621	39650	6.18	20240119	57500	-26.78	20240621	39650	6.18	20240119	0.07	N	078930	5000	4645 억	20452702	N	N	403	N	N
62	20241120	120648	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41950	250	2	0.60	1489187700	35579	35.88	41700	42050	41650	54200	29200	41700	41855.81	22.01	0	-11192	42400	42050	41800	41450	41200	42225	41625	4646	12500	5000	30850	50	1	92915378	38978	3.05	0.30	12	0.04	13734.00	142035.00	57500	20240621	-27.04	39650	20240119	5.80	57500	-27.04	20240621	39650	5.80	20240119	57500	-27.04	20240621	39650	5.80	20240119	0.07	N	078930	5000	4645 억	20452702	N	N	403	N	N
63	20241120	110649	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41850	150	2	0.36	1013199900	24228	24.44	41700	42050	41650	54200	29200	41700	41819.38	22.01	0	-8984	42400	42050	41800	41450	41200	42225	41625	4646	12500	5000	30850	50	1	92915378	38885	3.05	0.29	12	0.03	13734.00	142035.00	57500	20240621	-27.22	39650	20240119	5.55	57500	-27.22	20240621	39650	5.55	20240119	57500	-27.22	20240621	39650	5.55	20240119	0.07	N	078930	5000	4645 억	20452702	N	N	403	N	N
64	20241120	100649	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41750	50	2	0.12	511870900	12243	12.35	41700	42050	41650	54200	29200	41700	41809.27	22.01	0	-2262	42400	42050	41800	41450	41200	42225	41625	4646	12500	5000	30850	50	1	92915378	38792	3.04	0.29	12	0.01	13734.00	142035.00	57500	20240621	-27.39	39650	20240119	5.30	57500	-27.39	20240621	39650	5.30	20240119	57500	-27.39	20240621	39650	5.30	20240119	0.07	N	078930	5000	4645 억	20452702	N	N	403	N	N
65	20241120	090648	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41950	250	2	0.60	148219750	3539	3.57	41700	42050	41700	54200	29200	41700	41881.82	22.01	0	447	42400	42050	41800	41450	41200	42225	41625	4646	12500	5000	30850	50	1	92915378	38978	3.05	0.30	12	0.00	13734.00	142035.00	57500	20240621	-27.04	39650	20240119	5.80	57500	-27.04	20240621	39650	5.80	20240119	57500	-27.04	20240621	39650	5.80	20240119	0.07	N	078930	5000	4645 억	20452702	N	N	403	N	N
66	20241119	160613	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41700	250	2	0.60	4129836150	98886	84.75	41600	42150	41550	53800	29050	41450	41763.61	22.03	0	-20200	42783	42116	41333	40666	39883	42450	41000	4646	12350	5000	30670	50	1	92915378	38746	3.04	0.29	12	0.11	13734.00	142035.00	57500	20240621	-27.48	39650	20240119	5.17	57500	-27.48	20240621	39650	5.17	20240119	57500	-27.48	20240621	39650	5.17	20240119	0.07	N	078930	5000	4645 억	20472445	N	N	403	N	N
67	20241119	150623	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41800	350	2	0.84	3743235200	89613	76.81	41600	42150	41550	53800	29050	41450	41771.12	22.03	0	-16612	42783	42116	41333	40666	39883	42450	41000	4646	12350	5000	30670	50	1	92915378	38839	3.04	0.29	12	0.10	13734.00	142035.00	57500	20240621	-27.30	39650	20240119	5.42	57500	-27.30	20240621	39650	5.42	20240119	57500	-27.30	20240621	39650	5.42	20240119	0.07	N	078930	5000	4645 억	20472445	N	N	2934	N	N
68	20241119	140622	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41850	400	2	0.97	3248817500	77780	66.66	41600	42150	41550	53800	29050	41450	41769.32	22.03	0	-11815	42783	42116	41333	40666	39883	42450	41000	4646	12350	5000	30670	50	1	92915378	38885	3.05	0.29	12	0.08	13734.00	142035.00	57500	20240621	-27.22	39650	20240119	5.55	57500	-27.22	20240621	39650	5.55	20240119	57500	-27.22	20240621	39650	5.55	20240119	0.07	N	078930	5000	4645 억	20472445	N	N	2934	N	N
69	20241119	130623	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41700	250	2	0.60	2759425800	66087	56.64	41600	42150	41550	53800	29050	41450	41754.44	22.03	0	-11166	42783	42116	41333	40666	39883	42450	41000	4646	12350	5000	30670	50	1	92915378	38746	3.04	0.29	12	0.07	13734.00	142035.00	57500	20240621	-27.48	39650	20240119	5.17	57500	-27.48	20240621	39650	5.17	20240119	57500	-27.48	20240621	39650	5.17	20240119	0.07	N	078930	5000	4645 억	20472445	N	N	2934	N	N
70	20241119	120617	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41750	300	2	0.72	2533345400	60674	52.00	41600	42150	41550	53800	29050	41450	41753.39	22.03	0	-10477	42783	42116	41333	40666	39883	42450	41000	4646	12350	5000	30670	50	1	92915378	38792	3.04	0.29	12	0.07	13734.00	142035.00	57500	20240621	-27.39	39650	20240119	5.30	57500	-27.39	20240621	39650	5.30	20240119	57500	-27.39	20240621	39650	5.30	20240119	0.07	N	078930	5000	4645 억	20472445	N	N	2934	N	N
71	20241119	110624	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41700	250	2	0.60	2023909400	48443	41.52	41600	42150	41550	53800	29050	41450	41779.19	22.03	0	-8350	42783	42116	41333	40666	39883	42450	41000	4646	12350	5000	30670	50	1	92915378	38746	3.04	0.29	12	0.05	13734.00	142035.00	57500	20240621	-27.48	39650	20240119	5.17	57500	-27.48	20240621	39650	5.17	20240119	57500	-27.48	20240621	39650	5.17	20240119	0.07	N	078930	5000	4645 억	20472445	N	N	2934	N	N
72	20241119	100641	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41700	250	2	0.60	1102129100	26312	22.55	41600	42150	41550	53800	29050	41450	41886.94	22.03	0	1105	42783	42116	41333	40666	39883	42450	41000	4646	12350	5000	30670	50	1	92915378	38746	3.04	0.29	12	0.03	13734.00	142035.00	57500	20240621	-27.48	39650	20240119	5.17	57500	-27.48	20240621	39650	5.17	20240119	57500	-27.48	20240621	39650	5.17	20240119	0.07	N	078930	5000	4645 억	20472445	N	N	2934	N	N
73	20241119	090635	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41750	300	2	0.72	97677650	2347	2.01	41600	41800	41550	53800	29050	41450	41618.09	22.03	0	-268	42783	42116	41333	40666	39883	42450	41000	4646	12350	5000	30670	50	1	92915378	38792	3.04	0.29	12	0.00	13734.00	142035.00	57500	20240621	-27.39	39650	20240119	5.30	57500	-27.39	20240621	39650	5.30	20240119	57500	-27.39	20240621	39650	5.30	20240119	0.07	N	078930	5000	4645 억	20472445	N	N	2934	N	N
74	20241118	160617	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41450	700	2	1.72	4837773900	116655	104.23	40550	42000	40550	52900	28550	40750	41470.78	22.03	0	2685	41516	41132	40816	40432	40116	41325	40625	4646	12150	5000	30150	50	1	92915378	38513	3.02	0.29	12	0.13	13734.00	142035.00	57500	20240621	-27.91	39650	20240119	4.54	57500	-27.91	20240621	39650	4.54	20240119	57500	-27.91	20240621	39650	4.54	20240119	0.07	N	078930	5000	4645 억	20468239	N	N	2934	N	N
75	20241118	150622	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41400	650	2	1.60	3849296000	92805	82.92	40550	42000	40550	52900	28550	40750	41477.25	22.03	0	4879	41516	41132	40816	40432	40116	41325	40625	4646	12150	5000	30150	50	1	92915378	38467	3.01	0.29	12	0.10	13734.00	142035.00	57500	20240621	-28.00	39650	20240119	4.41	57500	-28.00	20240621	39650	4.41	20240119	57500	-28.00	20240621	39650	4.41	20240119	0.07	N	078930	5000	4645 억	20468239	N	N	1491	N	N
76	20241118	140625	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41450	700	2	1.72	3385656100	81602	72.91	40550	42000	40550	52900	28550	40750	41489.87	22.03	0	4498	41516	41132	40816	40432	40116	41325	40625	4646	12150	5000	30150	50	1	92915378	38513	3.02	0.29	12	0.09	13734.00	142035.00	57500	20240621	-27.91	39650	20240119	4.54	57500	-27.91	20240621	39650	4.54	20240119	57500	-27.91	20240621	39650	4.54	20240119	0.07	N	078930	5000	4645 억	20468239	N	N	1491	N	N
77	20241118	130622	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41450	700	2	1.72	3066361450	73895	66.03	40550	42000	40550	52900	28550	40750	41496.20	22.03	0	3580	41516	41132	40816	40432	40116	41325	40625	4646	12150	5000	30150	50	1	92915378	38513	3.02	0.29	12	0.08	13734.00	142035.00	57500	20240621	-27.91	39650	20240119	4.54	57500	-27.91	20240621	39650	4.54	20240119	57500	-27.91	20240621	39650	4.54	20240119	0.07	N	078930	5000	4645 억	20468239	N	N	1491	N	N
78	20241118	120624	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41450	700	2	1.72	2620294800	63120	56.40	40550	42000	40550	52900	28550	40750	41512.91	22.03	0	1590	41516	41132	40816	40432	40116	41325	40625	4646	12150	5000	30150	50	1	92915378	38513	3.02	0.29	12	0.07	13734.00	142035.00	57500	20240621	-27.91	39650	20240119	4.54	57500	-27.91	20240621	39650	4.54	20240119	57500	-27.91	20240621	39650	4.54	20240119	0.07	N	078930	5000	4645 억	20468239	N	N	1491	N	N
79	20241118	110623	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41450	700	2	1.72	2213924250	53325	47.65	40550	42000	40550	52900	28550	40750	41517.57	22.03	0	4283	41516	41132	40816	40432	40116	41325	40625	4646	12150	5000	30150	50	1	92915378	38513	3.02	0.29	12	0.06	13734.00	142035.00	57500	20240621	-27.91	39650	20240119	4.54	57500	-27.91	20240621	39650	4.54	20240119	57500	-27.91	20240621	39650	4.54	20240119	0.07	N	078930	5000	4645 억	20468239	N	N	1491	N	N
80	20241118	100618	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41500	750	2	1.84	1696469200	40850	36.50	40550	42000	40550	52900	28550	40750	41529.23	22.03	0	7487	41516	41132	40816	40432	40116	41325	40625	4646	12150	5000	30150	50	1	92915378	38560	3.02	0.29	12	0.04	13734.00	142035.00	57500	20240621	-27.83	39650	20240119	4.67	57500	-27.83	20240621	39650	4.67	20240119	57500	-27.83	20240621	39650	4.67	20240119	0.07	N	078930	5000	4645 억	20468239	N	N	1491	N	N
81	20241118	090616	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41850	1100	2	2.70	679200800	16402	14.66	40550	41900	40550	52900	28550	40750	41409.63	22.03	0	7777	41516	41132	40816	40432	40116	41325	40625	4646	12150	5000	30150	50	1	92915378	38885	3.05	0.29	12	0.02	13734.00	142035.00	57500	20240621	-27.22	39650	20240119	5.55	57500	-27.22	20240621	39650	5.55	20240119	57500	-27.22	20240621	39650	5.55	20240119	0.07	N	078930	5000	4645 억	20468239	N	N	1491	N	N
82	20241115	160636	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40750	250	2	0.62	4561660250	111580	57.47	40650	41200	40500	52600	28350	40500	40882.57	21.99	0	10156	41433	40966	40733	40266	40033	40850	40150	4646	12100	5000	29970	50	1	92915378	37863	2.97	0.29	12	0.12	13734.00	142035.00	57500	20240621	-29.13	39650	20240119	2.77	57500	-29.13	20240621	39650	2.77	20240119	57500	-29.13	20240621	39650	2.77	20240119	0.08	N	078930	5000	4645 억	20434626	N	N	1491	N	N
83	20241115	150653	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40850	350	2	0.86	3975378050	97205	50.07	40650	41200	40500	52600	28350	40500	40896.85	21.99	0	13018	41433	40966	40733	40266	40033	40850	40150	4646	12100	5000	29970	50	1	92915378	37956	2.97	0.29	12	0.10	13734.00	142035.00	57500	20240621	-28.96	39650	20240119	3.03	57500	-28.96	20240621	39650	3.03	20240119	57500	-28.96	20240621	39650	3.03	20240119	0.08	N	078930	5000	4645 억	20434626	N	N	196	N	N
84	20241115	140646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40850	350	2	0.86	2991251150	73132	37.67	40650	41200	40500	52600	28350	40500	40902.08	21.99	0	11550	41433	40966	40733	40266	40033	40850	40150	4646	12100	5000	29970	50	1	92915378	37956	2.97	0.29	12	0.08	13734.00	142035.00	57500	20240621	-28.96	39650	20240119	3.03	57500	-28.96	20240621	39650	3.03	20240119	57500	-28.96	20240621	39650	3.03	20240119	0.08	N	078930	5000	4645 억	20434626	N	N	196	N	N
85	20241115	130646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41100	600	2	1.48	2371505300	57988	29.87	40650	41200	40500	52600	28350	40500	40896.48	21.99	0	13412	41433	40966	40733	40266	40033	40850	40150	4646	12100	5000	29970	50	1	92915378	38188	2.99	0.29	12	0.06	13734.00	142035.00	57500	20240621	-28.52	39650	20240119	3.66	57500	-28.52	20240621	39650	3.66	20240119	57500	-28.52	20240621	39650	3.66	20240119	0.08	N	078930	5000	4645 억	20434626	N	N	196	N	N
86	20241115	120651	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41050	550	2	1.36	1922795550	47048	24.23	40650	41200	40500	52600	28350	40500	40868.81	21.99	0	11542	41433	40966	40733	40266	40033	40850	40150	4646	12100	5000	29970	50	1	92915378	38142	2.99	0.29	12	0.05	13734.00	142035.00	57500	20240621	-28.61	39650	20240119	3.53	57500	-28.61	20240621	39650	3.53	20240119	57500	-28.61	20240621	39650	3.53	20240119	0.08	N	078930	5000	4645 억	20434626	N	N	196	N	N
87	20241115	110634	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41100	600	2	1.48	1534005100	37579	19.36	40650	41150	40500	52600	28350	40500	40820.81	21.99	0	7232	41433	40966	40733	40266	40033	40850	40150	4646	12100	5000	29970	50	1	92915378	38188	2.99	0.29	12	0.04	13734.00	142035.00	57500	20240621	-28.52	39650	20240119	3.66	57500	-28.52	20240621	39650	3.66	20240119	57500	-28.52	20240621	39650	3.66	20240119	0.08	N	078930	5000	4645 억	20434626	N	N	196	N	N
88	20241115	100635	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40750	250	2	0.62	973430200	23883	12.30	40650	41000	40500	52600	28350	40500	40758.29	21.99	0	6616	41433	40966	40733	40266	40033	40850	40150	4646	12100	5000	29970	50	1	92915378	37863	2.97	0.29	12	0.03	13734.00	142035.00	57500	20240621	-29.13	39650	20240119	2.77	57500	-29.13	20240621	39650	2.77	20240119	57500	-29.13	20240621	39650	2.77	20240119	0.08	N	078930	5000	4645 억	20434626	N	N	196	N	N
89	20241115	090628	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40800	300	2	0.74	368242550	9044	4.66	40650	41000	40500	52600	28350	40500	40716.78	21.99	0	4721	41433	40966	40733	40266	40033	40850	40150	4646	12100	5000	29970	50	1	92915378	37909	2.97	0.29	12	0.01	13734.00	142035.00	57500	20240621	-29.04	39650	20240119	2.90	57500	-29.04	20240621	39650	2.90	20240119	57500	-29.04	20240621	39650	2.90	20240119	0.08	N	078930	5000	4645 억	20434626	N	N	196	N	N
90	20241114	160629	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40650	-400	5	-0.97	5279663700	129601	108.58	41100	41200	40500	53300	28750	41050	40737.83	22.01	0	-25371	41716	41382	40916	40582	40116	41550	40750	4646	12250	5000	30370	50	1	92915378	37770	2.96	0.29	12	0.14	13734.00	142035.00	57500	20240621	-29.30	39650	20240119	2.52	57500	-29.30	20240621	39650	2.52	20240119	57500	-29.30	20240621	39650	2.52	20240119	0.08	N	078930	5000	4645 억	20451017	N	N	287	N	N
91	20241114	150633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40550	-500	5	-1.22	4509136500	110638	92.69	41100	41200	40500	53300	28750	41050	40755.77	22.01	0	-24769	41716	41382	40916	40582	40116	41550	40750	4646	12250	5000	30370	50	1	92915378	37677	2.95	0.29	12	0.12	13734.00	142035.00	57500	20240621	-29.48	39650	20240119	2.27	57500	-29.48	20240621	39650	2.27	20240119	57500	-29.48	20240621	39650	2.27	20240119	0.08	N	078930	5000	4645 억	20451017	N	N	287	N	N
92	20241114	140628	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40650	-400	5	-0.97	3662015150	89764	75.20	41100	41200	40500	53300	28750	41050	40796.03	22.01	0	-21929	41716	41382	40916	40582	40116	41550	40750	4646	12250	5000	30370	50	1	92915378	37770	2.96	0.29	12	0.10	13734.00	142035.00	57500	20240621	-29.30	39650	20240119	2.52	57500	-29.30	20240621	39650	2.52	20240119	57500	-29.30	20240621	39650	2.52	20240119	0.08	N	078930	5000	4645 억	20451017	N	N	287	N	N
93	20241114	130629	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40650	-400	5	-0.97	3173281950	77743	65.13	41100	41200	40500	53300	28750	41050	40817.59	22.01	0	-21163	41716	41382	40916	40582	40116	41550	40750	4646	12250	5000	30370	50	1	92915378	37770	2.96	0.29	12	0.08	13734.00	142035.00	57500	20240621	-29.30	39650	20240119	2.52	57500	-29.30	20240621	39650	2.52	20240119	57500	-29.30	20240621	39650	2.52	20240119	0.08	N	078930	5000	4645 억	20451017	N	N	287	N	N
94	20241114	120628	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40600	-450	5	-1.10	2574007350	62991	52.77	41100	41200	40500	53300	28750	41050	40863.10	22.01	0	-20392	41716	41382	40916	40582	40116	41550	40750	4646	12250	5000	30370	50	1	92915378	37724	2.96	0.29	12	0.07	13734.00	142035.00	57500	20240621	-29.39	39650	20240119	2.40	57500	-29.39	20240621	39650	2.40	20240119	57500	-29.39	20240621	39650	2.40	20240119	0.08	N	078930	5000	4645 억	20451017	N	N	287	N	N
95	20241114	110629	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41000	-50	5	-0.12	1104116050	26938	22.57	41100	41200	40800	53300	28750	41050	40987.31	22.01	0	-9028	41716	41382	40916	40582	40116	41550	40750	4646	12250	5000	30370	50	1	92915378	38095	2.99	0.29	12	0.03	13734.00	142035.00	57500	20240621	-28.70	39650	20240119	3.40	57500	-28.70	20240621	39650	3.40	20240119	57500	-28.70	20240621	39650	3.40	20240119	0.08	N	078930	5000	4645 억	20451017	N	N	287	N	N
96	20241114	100648	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40950	-100	5	-0.24	107065700	2612	2.19	41100	41200	40850	53300	28750	41050	40989.93	22.01	0	-132	41716	41382	40916	40582	40116	41550	40750	4646	12250	5000	30370	50	1	92915378	38049	2.98	0.29	12	0.00	13734.00	142035.00	57500	20240621	-28.78	39650	20240119	3.28	57500	-28.78	20240621	39650	3.28	20240119	57500	-28.78	20240621	39650	3.28	20240119	0.08	N	078930	5000	4645 억	20451017	N	N	287	N	N
97	20241114	090623	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41050	0	3	0.00	0	0	0.00	0	0	0	53300	28750	41050	0.00	22.01	0	0	41716	41382	40916	40582	40116	41550	40750	4646	12250	5000	30370	50	1	92915378	38142	2.99	0.29	12	0.00	13734.00	142035.00	57500	20240621	-28.61	39650	20240119	3.53	57500	-28.61	20240621	39650	3.53	20240119	57500	-28.61	20240621	39650	3.53	20240119	0.08	N	078930	5000	4645 억	20451017	N	N	287	N	N
98	20241112	160607	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40950	-750	5	-1.80	5223896150	126308	121.65	41400	42050	40950	54200	29200	41700	41358.53	22.03	0	-26306	42866	42282	41816	41232	40766	42050	41000	4646	12500	5000	30850	50	1	92915378	38049	2.98	0.29	12	0.14	13734.00	142035.00	57500	20240621	-28.78	39650	20240119	3.28	57500	-28.78	20240621	39650	3.28	20240119	57500	-28.78	20240621	39650	3.28	20240119	0.07	N	078930	5000	4645 억	20472585	N	N	685	N	N
99	20241112	150611	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41100	-600	5	-1.44	4328558650	104466	100.61	41400	42050	41000	54200	29200	41700	41435.10	22.03	0	-26267	42866	42282	41816	41232	40766	42050	41000	4646	12500	5000	30850	50	1	92915378	38188	2.99	0.29	12	0.11	13734.00	142035.00	57500	20240621	-28.52	39650	20240119	3.66	57500	-28.52	20240621	39650	3.66	20240119	57500	-28.52	20240621	39650	3.66	20240119	0.07	N	078930	5000	4645 억	20472585	N	N	50	N	N
100	20241112	140619	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41200	-500	5	-1.20	3526671600	84955	81.82	41400	42050	41150	54200	29200	41700	41512.23	22.03	0	-21438	42866	42282	41816	41232	40766	42050	41000	4646	12500	5000	30850	50	1	92915378	38281	3.00	0.29	12	0.09	13734.00	142035.00	57500	20240621	-28.35	39650	20240119	3.91	57500	-28.35	20240621	39650	3.91	20240119	57500	-28.35	20240621	39650	3.91	20240119	0.07	N	078930	5000	4645 억	20472585	N	N	50	N	N
101	20241112	130615	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41400	-300	5	-0.72	3016641150	72592	69.92	41400	42050	41200	54200	29200	41700	41556.11	22.03	0	-15835	42866	42282	41816	41232	40766	42050	41000	4646	12500	5000	30850	50	1	92915378	38467	3.01	0.29	12	0.08	13734.00	142035.00	57500	20240621	-28.00	39650	20240119	4.41	57500	-28.00	20240621	39650	4.41	20240119	57500	-28.00	20240621	39650	4.41	20240119	0.07	N	078930	5000	4645 억	20472585	N	N	50	N	N
102	20241112	120613	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41350	-350	5	-0.84	2423120000	58232	56.09	41400	42050	41300	54200	29200	41700	41611.49	22.03	0	-8407	42866	42282	41816	41232	40766	42050	41000	4646	12500	5000	30850	50	1	92915378	38421	3.01	0.29	12	0.06	13734.00	142035.00	57500	20240621	-28.09	39650	20240119	4.29	57500	-28.09	20240621	39650	4.29	20240119	57500	-28.09	20240621	39650	4.29	20240119	0.07	N	078930	5000	4645 억	20472585	N	N	50	N	N
103	20241112	110612	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41550	-150	5	-0.36	2088015400	50168	48.32	41400	42050	41300	54200	29200	41700	41620.46	22.03	0	-6251	42866	42282	41816	41232	40766	42050	41000	4646	12500	5000	30850	50	1	92915378	38606	3.03	0.29	12	0.05	13734.00	142035.00	57500	20240621	-27.74	39650	20240119	4.79	57500	-27.74	20240621	39650	4.79	20240119	57500	-27.74	20240621	39650	4.79	20240119	0.07	N	078930	5000	4645 억	20472585	N	N	50	N	N
104	20241112	100611	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41350	-350	5	-0.84	1434290650	34503	33.23	41400	42000	41300	54200	29200	41700	41570.03	22.03	0	-8237	42866	42282	41816	41232	40766	42050	41000	4646	12500	5000	30850	50	1	92915378	38421	3.01	0.29	12	0.04	13734.00	142035.00	57500	20240621	-28.09	39650	20240119	4.29	57500	-28.09	20240621	39650	4.29	20240119	57500	-28.09	20240621	39650	4.29	20240119	0.07	N	078930	5000	4645 억	20472585	N	N	50	N	N
105	20241112	090610	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41800	100	2	0.24	185345750	4456	4.29	41400	42000	41400	54200	29200	41700	41594.65	22.03	0	571	42866	42282	41816	41232	40766	42050	41000	4646	12500	5000	30850	50	1	92915378	38839	3.04	0.29	12	0.00	13734.00	142035.00	57500	20240621	-27.30	39650	20240119	5.42	57500	-27.30	20240621	39650	5.42	20240119	57500	-27.30	20240621	39650	5.42	20240119	0.07	N	078930	5000	4645 억	20472585	N	N	50	N	N
106	20241111	160607	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41700	-450	5	-1.07	4321737350	103564	95.63	41950	42400	41350	54700	29550	42150	41730.12	22.06	0	-29378	43283	42716	42333	41766	41383	42525	41575	4646	12550	5000	31190	50	1	92915378	38746	3.04	0.29	12	0.11	13734.00	142035.00	57500	20240621	-27.48	39650	20240119	5.17	57500	-27.48	20240621	39650	5.17	20240119	57500	-27.48	20240621	39650	5.17	20240119	0.08	N	078930	5000	4645 억	20496461	N	N	50	N	N
107	20241111	150626	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41850	-300	5	-0.71	3558772850	85278	78.74	41950	42400	41350	54700	29550	42150	41731.42	22.06	0	-26579	43283	42716	42333	41766	41383	42525	41575	4646	12550	5000	31190	50	1	92915378	38885	3.05	0.29	12	0.09	13734.00	142035.00	57500	20240621	-27.22	39650	20240119	5.55	57500	-27.22	20240621	39650	5.55	20240119	57500	-27.22	20240621	39650	5.55	20240119	0.08	N	078930	5000	4645 억	20496461	N	N	1573	N	N
108	20241111	140617	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41850	-300	5	-0.71	2958577900	70957	65.52	41950	42400	41350	54700	29550	42150	41695.36	22.06	0	-21429	43283	42716	42333	41766	41383	42525	41575	4646	12550	5000	31190	50	1	92915378	38885	3.05	0.29	12	0.08	13734.00	142035.00	57500	20240621	-27.22	39650	20240119	5.55	57500	-27.22	20240621	39650	5.55	20240119	57500	-27.22	20240621	39650	5.55	20240119	0.08	N	078930	5000	4645 억	20496461	N	N	1573	N	N
109	20241111	130613	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41500	-650	5	-1.54	2528531750	60633	55.99	41950	42400	41350	54700	29550	42150	41702.23	22.06	0	-18470	43283	42716	42333	41766	41383	42525	41575	4646	12550	5000	31190	50	1	92915378	38560	3.02	0.29	12	0.07	13734.00	142035.00	57500	20240621	-27.83	39650	20240119	4.67	57500	-27.83	20240621	39650	4.67	20240119	57500	-27.83	20240621	39650	4.67	20240119	0.08	N	078930	5000	4645 억	20496461	N	N	1573	N	N
110	20241111	120610	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41450	-700	5	-1.66	2157349150	51685	47.72	41950	42400	41450	54700	29550	42150	41740.33	22.06	0	-17364	43283	42716	42333	41766	41383	42525	41575	4646	12550	5000	31190	50	1	92915378	38513	3.02	0.29	12	0.06	13734.00	142035.00	57500	20240621	-27.91	39650	20240119	4.54	57500	-27.91	20240621	39650	4.54	20240119	57500	-27.91	20240621	39650	4.54	20240119	0.08	N	078930	5000	4645 억	20496461	N	N	1573	N	N
111	20241111	110609	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41650	-500	5	-1.19	1378429750	32941	30.42	41950	42400	41550	54700	29550	42150	41845.40	22.06	0	-6077	43283	42716	42333	41766	41383	42525	41575	4646	12550	5000	31190	50	1	92915378	38699	3.03	0.29	12	0.04	13734.00	142035.00	57500	20240621	-27.57	39650	20240119	5.04	57500	-27.57	20240621	39650	5.04	20240119	57500	-27.57	20240621	39650	5.04	20240119	0.08	N	078930	5000	4645 억	20496461	N	N	1573	N	N
112	20241111	100607	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41650	-500	5	-1.19	1010878750	24120	22.27	41950	42400	41600	54700	29550	42150	41910.39	22.06	0	-3265	43283	42716	42333	41766	41383	42525	41575	4646	12550	5000	31190	50	1	92915378	38699	3.03	0.29	12	0.03	13734.00	142035.00	57500	20240621	-27.57	39650	20240119	5.04	57500	-27.57	20240621	39650	5.04	20240119	57500	-27.57	20240621	39650	5.04	20240119	0.08	N	078930	5000	4645 억	20496461	N	N	1573	N	N
113	20241111	090605	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42150	0	3	0.00	108701600	2583	2.39	41950	42400	41950	54700	29550	42150	42083.44	22.06	0	-393	43283	42716	42333	41766	41383	42525	41575	4646	12550	5000	31190	50	1	92915378	39164	3.07	0.30	12	0.00	13734.00	142035.00	57500	20240621	-26.70	39650	20240119	6.31	57500	-26.70	20240621	39650	6.31	20240119	57500	-26.70	20240621	39650	6.31	20240119	0.08	N	078930	5000	4645 억	20496461	N	N	1573	N	N
114	20241108	160601	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42150	-350	5	-0.82	4563681000	108233	70.16	42900	42900	41950	55200	29750	42500	42165.34	22.11	0	-41444	43800	43150	42600	41950	41400	43475	42275	4646	12700	5000	31450	50	1	92915378	39164	3.07	0.30	12	0.12	13734.00	142035.00	57500	20240621	-26.70	39300	20231101	7.25	57500	-26.70	20240621	39650	6.31	20240119	57500	-26.70	20240621	39650	6.31	20240119	0.07	N	078930	5000	4645 억	20539624	N	N	1573	N	N
115	20241108	150609	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42150	-350	5	-0.82	4171077650	98919	64.13	42900	42900	41950	55200	29750	42500	42166.60	22.11	0	-39383	43800	43150	42600	41950	41400	43475	42275	4646	12700	5000	31450	50	1	92915378	39164	3.07	0.30	12	0.11	13734.00	142035.00	57500	20240621	-26.70	39300	20231101	7.25	57500	-26.70	20240621	39650	6.31	20240119	57500	-26.70	20240621	39650	6.31	20240119	0.07	N	078930	5000	4645 억	20539624	N	N	1155	N	N
116	20241108	140607	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42000	-500	5	-1.18	3633561400	86143	55.84	42900	42900	41950	55200	29750	42500	42180.58	22.11	0	-38048	43800	43150	42600	41950	41400	43475	42275	4646	12700	5000	31450	50	1	92915378	39024	3.06	0.30	12	0.09	13734.00	142035.00	57500	20240621	-26.96	39300	20231101	6.87	57500	-26.96	20240621	39650	5.93	20240119	57500	-26.96	20240621	39650	5.93	20240119	0.07	N	078930	5000	4645 억	20539624	N	N	1155	N	N
117	20241108	130608	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41950	-550	5	-1.29	3282880050	77789	50.43	42900	42900	41950	55200	29750	42500	42202.37	22.11	0	-33611	43800	43150	42600	41950	41400	43475	42275	4646	12700	5000	31450	50	1	92915378	38978	3.05	0.30	12	0.08	13734.00	142035.00	57500	20240621	-27.04	39300	20231101	6.74	57500	-27.04	20240621	39650	5.80	20240119	57500	-27.04	20240621	39650	5.80	20240119	0.07	N	078930	5000	4645 억	20539624	N	N	1155	N	N
118	20241108	120607	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42050	-450	5	-1.06	2521291600	59659	38.67	42900	42900	42000	55200	29750	42500	42261.71	22.11	0	-24629	43800	43150	42600	41950	41400	43475	42275	4646	12700	5000	31450	50	1	92915378	39071	3.06	0.30	12	0.06	13734.00	142035.00	57500	20240621	-26.87	39300	20231101	7.00	57500	-26.87	20240621	39650	6.05	20240119	57500	-26.87	20240621	39650	6.05	20240119	0.07	N	078930	5000	4645 억	20539624	N	N	1155	N	N
119	20241108	110607	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42050	-450	5	-1.06	1884235050	44526	28.86	42900	42900	42000	55200	29750	42500	42317.64	22.11	0	-16276	43800	43150	42600	41950	41400	43475	42275	4646	12700	5000	31450	50	1	92915378	39071	3.06	0.30	12	0.05	13734.00	142035.00	57500	20240621	-26.87	39300	20231101	7.00	57500	-26.87	20240621	39650	6.05	20240119	57500	-26.87	20240621	39650	6.05	20240119	0.07	N	078930	5000	4645 억	20539624	N	N	1155	N	N
120	20241108	100616	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42250	-250	5	-0.59	933283250	21950	14.23	42900	42900	42250	55200	29750	42500	42518.60	22.11	0	-5045	43800	43150	42600	41950	41400	43475	42275	4646	12700	5000	31450	50	1	92915378	39257	3.08	0.30	12	0.02	13734.00	142035.00	57500	20240621	-26.52	39300	20231101	7.51	57500	-26.52	20240621	39650	6.56	20240119	57500	-26.52	20240621	39650	6.56	20240119	0.07	N	078930	5000	4645 억	20539624	N	N	1155	N	N
121	20241108	090601	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42650	150	2	0.35	159839700	3744	2.43	42900	42900	42400	55200	29750	42500	42692.23	22.11	0	1378	43800	43150	42600	41950	41400	43475	42275	4646	12700	5000	31450	50	1	92915378	39628	3.11	0.30	12	0.00	13734.00	142035.00	57500	20240621	-25.83	39300	20231101	8.52	57500	-25.83	20240621	39650	7.57	20240119	57500	-25.83	20240621	39650	7.57	20240119	0.07	N	078930	5000	4645 억	20539624	N	N	1155	N	N
122	20241107	160603	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42500	-100	5	-0.23	6585125700	153896	135.05	42100	43250	42050	55300	29850	42600	42789.83	22.06	0	51048	43100	42850	42500	42250	41900	42975	42375	4646	12700	5000	31520	50	1	92915378	39489	3.09	0.30	12	0.17	13734.00	142035.00	57500	20240621	-26.09	39250	20231031	8.28	57500	-26.09	20240621	39650	7.19	20240119	57500	-26.09	20240621	39650	7.19	20240119	0.09	N	078930	5000	4645 억	20497524	N	N	1155	N	N
123	20241107	150604	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42700	100	2	0.23	6057292050	141492	124.16	42100	43250	42050	55300	29850	42600	42810.14	22.06	0	52011	43100	42850	42500	42250	41900	42975	42375	4646	12700	5000	31520	50	1	92915378	39675	3.11	0.30	12	0.15	13734.00	142035.00	57500	20240621	-25.74	39250	20231031	8.79	57500	-25.74	20240621	39650	7.69	20240119	57500	-25.74	20240621	39650	7.69	20240119	0.09	N	078930	5000	4645 억	20497524	N	N	3150	N	N
124	20241107	140607	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43000	400	2	0.94	5020909800	117245	102.88	42100	43250	42050	55300	29850	42600	42824.08	22.06	0	46054	43100	42850	42500	42250	41900	42975	42375	4646	12700	5000	31520	50	1	92915378	39954	3.13	0.30	12	0.13	13734.00	142035.00	57500	20240621	-25.22	39250	20231031	9.55	57500	-25.22	20240621	39650	8.45	20240119	57500	-25.22	20240621	39650	8.45	20240119	0.09	N	078930	5000	4645 억	20497524	N	N	3150	N	N
125	20241107	130608	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42800	200	2	0.47	4640642850	108377	95.10	42100	43250	42050	55300	29850	42600	42819.44	22.06	0	47364	43100	42850	42500	42250	41900	42975	42375	4646	12700	5000	31520	50	1	92915378	39768	3.12	0.30	12	0.12	13734.00	142035.00	57500	20240621	-25.57	39250	20231031	9.04	57500	-25.57	20240621	39650	7.94	20240119	57500	-25.57	20240621	39650	7.94	20240119	0.09	N	078930	5000	4645 억	20497524	N	N	3150	N	N
126	20241107	120605	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42950	350	2	0.82	4059879600	94869	83.25	42100	43250	42050	55300	29850	42600	42794.59	22.06	0	45798	43100	42850	42500	42250	41900	42975	42375	4646	12700	5000	31520	50	1	92915378	39907	3.13	0.30	12	0.10	13734.00	142035.00	57500	20240621	-25.30	39250	20231031	9.43	57500	-25.30	20240621	39650	8.32	20240119	57500	-25.30	20240621	39650	8.32	20240119	0.09	N	078930	5000	4645 억	20497524	N	N	3150	N	N
127	20241107	110604	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43000	400	2	0.94	3365632000	78659	69.02	42100	43250	42050	55300	29850	42600	42787.63	22.06	0	40664	43100	42850	42500	42250	41900	42975	42375	4646	12700	5000	31520	50	1	92915378	39954	3.13	0.30	12	0.08	13734.00	142035.00	57500	20240621	-25.22	39250	20231031	9.55	57500	-25.22	20240621	39650	8.45	20240119	57500	-25.22	20240621	39650	8.45	20240119	0.09	N	078930	5000	4645 억	20497524	N	N	3150	N	N
128	20241107	100604	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42950	350	2	0.82	2901205800	67866	59.55	42100	43250	42050	55300	29850	42600	42749.03	22.06	0	36512	43100	42850	42500	42250	41900	42975	42375	4646	12700	5000	31520	50	1	92915378	39907	3.13	0.30	12	0.07	13734.00	142035.00	57500	20240621	-25.30	39250	20231031	9.43	57500	-25.30	20240621	39650	8.32	20240119	57500	-25.30	20240621	39650	8.32	20240119	0.09	N	078930	5000	4645 억	20497524	N	N	3150	N	N
129	20241107	090603	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42150	-450	5	-1.06	230955200	5486	4.81	42100	42350	42050	55300	29850	42600	42099.02	22.06	0	-2106	43100	42850	42500	42250	41900	42975	42375	4646	12700	5000	31520	50	1	92915378	39164	3.07	0.30	12	0.01	13734.00	142035.00	57500	20240621	-26.70	39250	20231031	7.39	57500	-26.70	20240621	39650	6.31	20240119	57500	-26.70	20240621	39650	6.31	20240119	0.09	N	078930	5000	4645 억	20497524	N	N	3150	N	N
130	20241106	160607	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42600	-150	5	-0.35	4837782800	113839	52.53	42400	42750	42150	55500	29950	42750	42496.67	22.07	0	-1408	43783	43266	42283	41766	40783	43525	42025	4646	12750	5000	31630	50	1	92915378	39582	3.10	0.30	12	0.12	13734.00	142035.00	57500	20240621	-25.91	39200	20231030	8.67	57500	-25.91	20240621	39650	7.44	20240119	57500	-25.91	20240621	39650	7.44	20240119	0.09	N	078930	5000	4645 억	20507777	N	N	3150	N	N
131	20241106	150625	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42500	-250	5	-0.58	3858033350	90824	41.91	42400	42750	42150	55500	29950	42750	42478.13	22.07	0	-5871	43783	43266	42283	41766	40783	43525	42025	4646	12750	5000	31630	50	1	92915378	39489	3.09	0.30	12	0.10	13734.00	142035.00	57500	20240621	-26.09	39200	20231030	8.42	57500	-26.09	20240621	39650	7.19	20240119	57500	-26.09	20240621	39650	7.19	20240119	0.09	N	078930	5000	4645 억	20507777	N	N	2307	N	N
132	20241106	140619	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42550	-200	5	-0.47	3032609450	71427	32.96	42400	42750	42150	55500	29950	42750	42457.47	22.07	0	-6022	43783	43266	42283	41766	40783	43525	42025	4646	12750	5000	31630	50	1	92915378	39535	3.10	0.30	12	0.08	13734.00	142035.00	57500	20240621	-26.00	39200	20231030	8.55	57500	-26.00	20240621	39650	7.31	20240119	57500	-26.00	20240621	39650	7.31	20240119	0.09	N	078930	5000	4645 억	20507777	N	N	2307	N	N
133	20241106	130627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42400	-350	5	-0.82	1795005750	42346	19.54	42400	42650	42150	55500	29950	42750	42389.03	22.07	0	-5546	43783	43266	42283	41766	40783	43525	42025	4646	12750	5000	31630	50	1	92915378	39396	3.09	0.30	12	0.05	13734.00	142035.00	57500	20240621	-26.26	39200	20231030	8.16	57500	-26.26	20240621	39650	6.94	20240119	57500	-26.26	20240621	39650	6.94	20240119	0.09	N	078930	5000	4645 억	20507777	N	N	2307	N	N
134	20241106	120606	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42600	-150	5	-0.35	1337130050	31567	14.57	42400	42650	42150	55500	29950	42750	42358.48	22.07	0	-4820	43783	43266	42283	41766	40783	43525	42025	4646	12750	5000	31630	50	1	92915378	39582	3.10	0.30	12	0.03	13734.00	142035.00	57500	20240621	-25.91	39200	20231030	8.67	57500	-25.91	20240621	39650	7.44	20240119	57500	-25.91	20240621	39650	7.44	20240119	0.09	N	078930	5000	4645 억	20507777	N	N	2307	N	N
135	20241106	110611	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42350	-400	5	-0.94	1028830800	24309	11.22	42400	42650	42150	55500	29950	42750	42323.04	22.07	0	-7561	43783	43266	42283	41766	40783	43525	42025	4646	12750	5000	31630	50	1	92915378	39350	3.08	0.30	12	0.03	13734.00	142035.00	57500	20240621	-26.35	39200	20231030	8.04	57500	-26.35	20240621	39650	6.81	20240119	57500	-26.35	20240621	39650	6.81	20240119	0.09	N	078930	5000	4645 억	20507777	N	N	2307	N	N
136	20241106	100613	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42350	-400	5	-0.94	684206350	16176	7.46	42400	42650	42150	55500	29950	42750	42297.62	22.07	0	-5043	43783	43266	42283	41766	40783	43525	42025	4646	12750	5000	31630	50	1	92915378	39350	3.08	0.30	12	0.02	13734.00	142035.00	57500	20240621	-26.35	39200	20231030	8.04	57500	-26.35	20240621	39650	6.81	20240119	57500	-26.35	20240621	39650	6.81	20240119	0.09	N	078930	5000	4645 억	20507777	N	N	2307	N	N
137	20241106	090610	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42650	-100	5	-0.23	62639400	1477	0.68	42400	42650	42300	55500	29950	42750	42409.88	22.07	0	-591	43783	43266	42283	41766	40783	43525	42025	4646	12750	5000	31630	50	1	92915378	39628	3.11	0.30	12	0.00	13734.00	142035.00	57500	20240621	-25.83	39200	20231030	8.80	57500	-25.83	20240621	39650	7.57	20240119	57500	-25.83	20240621	39650	7.57	20240119	0.09	N	078930	5000	4645 억	20507777	N	N	2307	N	N
138	20241105	160553	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42750	1150	2	2.76	9214134100	216613	246.33	41300	42800	41300	54000	29150	41600	42537.28	22.02	0	61050	42166	41882	41616	41332	41066	42025	41475	4646	12400	5000	30780	50	1	92915378	39721	3.11	0.30	12	0.23	13734.00	142035.00	57500	20240621	-25.65	39200	20231030	9.06	57500	-25.65	20240621	39650	7.82	20240119	57500	-25.65	20240621	39650	7.82	20240119	0.10	N	078930	5000	4645 억	20457877	N	N	2307	N	N
139	20241105	150604	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42750	1150	2	2.76	8520832200	200395	227.88	41300	42800	41300	54000	29150	41600	42520.18	22.02	0	58238	42166	41882	41616	41332	41066	42025	41475	4646	12400	5000	30780	50	1	92915378	39721	3.11	0.30	12	0.22	13734.00	142035.00	57500	20240621	-25.65	39200	20231030	9.06	57500	-25.65	20240621	39650	7.82	20240119	57500	-25.65	20240621	39650	7.82	20240119	0.10	N	078930	5000	4645 억	20457877	N	N	4597	N	N
140	20241105	140601	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42750	1150	2	2.76	7182531100	169054	192.24	41300	42750	41300	54000	29150	41600	42486.61	22.02	0	60049	42166	41882	41616	41332	41066	42025	41475	4646	12400	5000	30780	50	1	92915378	39721	3.11	0.30	12	0.18	13734.00	142035.00	57500	20240621	-25.65	39200	20231030	9.06	57500	-25.65	20240621	39650	7.82	20240119	57500	-25.65	20240621	39650	7.82	20240119	0.10	N	078930	5000	4645 억	20457877	N	N	4597	N	N
141	20241105	130603	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42750	1150	2	2.76	6151895750	144928	164.81	41300	42750	41300	54000	29150	41600	42447.94	22.02	0	54838	42166	41882	41616	41332	41066	42025	41475	4646	12400	5000	30780	50	1	92915378	39721	3.11	0.30	12	0.16	13734.00	142035.00	57500	20240621	-25.65	39200	20231030	9.06	57500	-25.65	20240621	39650	7.82	20240119	57500	-25.65	20240621	39650	7.82	20240119	0.10	N	078930	5000	4645 억	20457877	N	N	4597	N	N
142	20241105	120558	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42550	950	2	2.28	4745863350	112000	127.36	41300	42750	41300	54000	29150	41600	42373.78	22.02	0	46408	42166	41882	41616	41332	41066	42025	41475	4646	12400	5000	30780	50	1	92915378	39535	3.10	0.30	12	0.12	13734.00	142035.00	57500	20240621	-26.00	39200	20231030	8.55	57500	-26.00	20240621	39650	7.31	20240119	57500	-26.00	20240621	39650	7.31	20240119	0.10	N	078930	5000	4645 억	20457877	N	N	4597	N	N
143	20241105	110550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42700	1100	2	2.64	3797193700	89756	102.07	41300	42750	41300	54000	29150	41600	42305.74	22.02	0	45640	42166	41882	41616	41332	41066	42025	41475	4646	12400	5000	30780	50	1	92915378	39675	3.11	0.30	12	0.10	13734.00	142035.00	57500	20240621	-25.74	39200	20231030	8.93	57500	-25.74	20240621	39650	7.69	20240119	57500	-25.74	20240621	39650	7.69	20240119	0.10	N	078930	5000	4645 억	20457877	N	N	4597	N	N
144	20241105	100558	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42200	600	2	1.44	1286577150	30705	34.92	41300	42250	41300	54000	29150	41600	41901.23	22.02	0	14017	42166	41882	41616	41332	41066	42025	41475	4646	12400	5000	30780	50	1	92915378	39210	3.07	0.30	12	0.03	13734.00	142035.00	57500	20240621	-26.61	39200	20231030	7.65	57500	-26.61	20240621	39650	6.43	20240119	57500	-26.61	20240621	39650	6.43	20240119	0.10	N	078930	5000	4645 억	20457877	N	N	4597	N	N
145	20241105	090556	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41600	0	3	0.00	193919950	4676	5.32	41300	41800	41300	54000	29150	41600	41471.33	22.02	0	457	42166	41882	41616	41332	41066	42025	41475	4646	12400	5000	30780	50	1	92915378	38653	3.03	0.29	12	0.01	13734.00	142035.00	57500	20240621	-27.65	39200	20231030	6.12	57500	-27.65	20240621	39650	4.92	20240119	57500	-27.65	20240621	39650	4.92	20240119	0.10	N	078930	5000	4645 억	20457877	N	N	4597	N	N
146	20241104	160553	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41600	50	2	0.12	3641463250	87627	72.77	41550	41900	41350	54000	29100	41550	41556.38	22.06	0	-31352	42716	42132	41416	40832	40116	42425	41125	4646	12450	5000	30740	50	1	92915378	38653	3.03	0.29	12	0.09	13734.00	142035.00	57500	20240621	-27.65	39200	20231026	6.12	57500	-27.65	20240621	39650	4.92	20240119	57500	-27.65	20240621	39650	4.92	20240119	0.10	N	078930	5000	4645 억	20499699	N	N	4597	N	N
147	20241104	150602	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41600	50	2	0.12	3148709150	75773	62.93	41550	41900	41350	54000	29100	41550	41554.50	22.06	0	-28200	42716	42132	41416	40832	40116	42425	41125	4646	12450	5000	30740	50	1	92915378	38653	3.03	0.29	12	0.08	13734.00	142035.00	57500	20240621	-27.65	39200	20231026	6.12	57500	-27.65	20240621	39650	4.92	20240119	57500	-27.65	20240621	39650	4.92	20240119	0.10	N	078930	5000	4645 억	20499699	N	N	2294	N	N
148	20241104	140554	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41550	0	3	0.00	2236127600	53801	44.68	41550	41900	41350	54000	29100	41550	41562.94	22.06	0	-25338	42716	42132	41416	40832	40116	42425	41125	4646	12450	5000	30740	50	1	92915378	38606	3.03	0.29	12	0.06	13734.00	142035.00	57500	20240621	-27.74	39200	20231026	5.99	57500	-27.74	20240621	39650	4.79	20240119	57500	-27.74	20240621	39650	4.79	20240119	0.10	N	078930	5000	4645 억	20499699	N	N	2294	N	N
149	20241104	130541	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41550	0	3	0.00	1601466200	38506	31.98	41550	41900	41350	54000	29100	41550	41590.04	22.06	0	-16970	42716	42132	41416	40832	40116	42425	41125	4646	12450	5000	30740	50	1	92915378	38606	3.03	0.29	12	0.04	13734.00	142035.00	57500	20240621	-27.74	39200	20231026	5.99	57500	-27.74	20240621	39650	4.79	20240119	57500	-27.74	20240621	39650	4.79	20240119	0.10	N	078930	5000	4645 억	20499699	N	N	2294	N	N
150	20241104	120546	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41500	-50	5	-0.12	1446517350	34775	28.88	41550	41900	41350	54000	29100	41550	41596.47	22.06	0	-16836	42716	42132	41416	40832	40116	42425	41125	4646	12450	5000	30740	50	1	92915378	38560	3.02	0.29	12	0.04	13734.00	142035.00	57500	20240621	-27.83	39200	20231026	5.87	57500	-27.83	20240621	39650	4.67	20240119	57500	-27.83	20240621	39650	4.67	20240119	0.10	N	078930	5000	4645 억	20499699	N	N	2294	N	N
151	20241104	110542	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41450	-100	5	-0.24	1266064800	30425	25.27	41550	41900	41350	54000	29100	41550	41612.65	22.06	0	-15659	42716	42132	41416	40832	40116	42425	41125	4646	12450	5000	30740	50	1	92915378	38513	3.02	0.29	12	0.03	13734.00	142035.00	57500	20240621	-27.91	39200	20231026	5.74	57500	-27.91	20240621	39650	4.54	20240119	57500	-27.91	20240621	39650	4.54	20240119	0.10	N	078930	5000	4645 억	20499699	N	N	2294	N	N
152	20241104	100536	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41850	300	2	0.72	629241750	15118	12.56	41550	41850	41350	54000	29100	41550	41622.02	22.06	0	-5080	42716	42132	41416	40832	40116	42425	41125	4646	12450	5000	30740	50	1	92915378	38885	3.05	0.29	12	0.02	13734.00	142035.00	57500	20240621	-27.22	39200	20231026	6.76	57500	-27.22	20240621	39650	5.55	20240119	57500	-27.22	20240621	39650	5.55	20240119	0.10	N	078930	5000	4645 억	20499699	N	N	2294	N	N
153	20241104	090542	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41450	-100	5	-0.24	92183850	2223	1.85	41550	41700	41350	54000	29100	41550	41468.22	22.06	0	-749	42716	42132	41416	40832	40116	42425	41125	4646	12450	5000	30740	50	1	92915378	38513	3.02	0.29	12	0.00	13734.00	142035.00	57500	20240621	-27.91	39200	20231026	5.74	57500	-27.91	20240621	39650	4.54	20240119	57500	-27.91	20240621	39650	4.54	20240119	0.10	N	078930	5000	4645 억	20499699	N	N	2294	N	N
154	20241101	160524	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41550	350	2	0.85	4986819700	120116	62.28	41000	42000	40700	53500	28850	41200	41516.70	22.06	0	1641	42000	41600	41200	40800	40400	41400	40600	4646	12300	5000	30480	50	1	92915378	38606	3.03	0.29	12	0.13	13734.00	142035.00	57500	20240621	-27.74	38950	20231025	6.68	57500	-27.74	20240621	39650	4.79	20240119	57500	-27.74	20240621	39300	5.73	20231101	0.08	N	078930	5000	4645 억	20493770	N	N	2294	N	N
155	20241101	150537	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41650	450	2	1.09	4657924000	112207	58.18	41000	42000	40700	53500	28850	41200	41511.88	22.06	0	1310	42000	41600	41200	40800	40400	41400	40600	4646	12300	5000	30480	50	1	92915378	38699	3.03	0.29	12	0.12	13734.00	142035.00	57500	20240621	-27.57	38950	20231025	6.93	57500	-27.57	20240621	39650	5.04	20240119	57500	-27.57	20240621	39300	5.98	20231101	0.08	N	078930	5000	4645 억	20493770	N	N	731	N	N
156	20241101	140523	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41750	550	2	1.33	4100525650	98849	51.25	41000	42000	40700	53500	28850	41200	41482.72	22.06	0	3955	42000	41600	41200	40800	40400	41400	40600	4646	12300	5000	30480	50	1	92915378	38792	3.04	0.29	12	0.11	13734.00	142035.00	57500	20240621	-27.39	38950	20231025	7.19	57500	-27.39	20240621	39650	5.30	20240119	57500	-27.39	20240621	39300	6.23	20231101	0.08	N	078930	5000	4645 억	20493770	N	N	731	N	N
157	20241101	130624	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41700	500	2	1.21	3638645300	87746	45.50	41000	42000	40700	53500	28850	41200	41467.93	22.06	0	5864	42000	41600	41200	40800	40400	41400	40600	4646	12300	5000	30480	50	1	92915378	38746	3.04	0.29	12	0.09	13734.00	142035.00	57500	20240621	-27.48	38950	20231025	7.06	57500	-27.48	20240621	39650	5.17	20240119	57500	-27.48	20240621	39300	6.11	20231101	0.08	N	078930	5000	4645 억	20493770	N	N	731	N	N
158	20241101	120624	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41800	600	2	1.46	3294511800	79499	41.22	41000	42000	40700	53500	28850	41200	41440.92	22.06	0	7508	42000	41600	41200	40800	40400	41400	40600	4646	12300	5000	30480	50	1	92915378	38839	3.04	0.29	12	0.09	13734.00	142035.00	57500	20240621	-27.30	38950	20231025	7.32	57500	-27.30	20240621	39650	5.42	20240119	57500	-27.30	20240621	39300	6.36	20231101	0.08	N	078930	5000	4645 억	20493770	N	N	731	N	N
159	20241101	110622	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41750	550	2	1.33	2397697200	58068	30.11	41000	41750	40700	53500	28850	41200	41291.20	22.06	0	-151	42000	41600	41200	40800	40400	41400	40600	4646	12300	5000	30480	50	1	92915378	38792	3.04	0.29	12	0.06	13734.00	142035.00	57500	20240621	-27.39	38950	20231025	7.19	57500	-27.39	20240621	39650	5.30	20240119	57500	-27.39	20240621	39300	6.23	20231101	0.08	N	078930	5000	4645 억	20493770	N	N	731	N	N
160	20241101	100624	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41350	150	2	0.36	1076952100	26194	13.58	41000	41400	40700	53500	28850	41200	41114.46	22.06	0	-5097	42000	41600	41200	40800	40400	41400	40600	4646	12300	5000	30480	50	1	92915378	38421	3.01	0.29	12	0.03	13734.00	142035.00	57500	20240621	-28.09	38950	20231025	6.16	57500	-28.09	20240621	39650	4.29	20240119	57500	-28.09	20240621	39300	5.22	20231101	0.08	N	078930	5000	4645 억	20493770	N	N	731	N	N
161	20241101	090622	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40850	-350	5	-0.85	197584650	4836	2.51	41000	41000	40700	53500	28850	41200	40857.04	22.06	0	-3383	42000	41600	41200	40800	40400	41400	40600	4646	12300	5000	30480	50	1	92915378	37956	2.97	0.29	12	0.01	13734.00	142035.00	57500	20240621	-28.96	38950	20231025	4.88	57500	-28.96	20240621	39650	3.03	20240119	57500	-28.96	20240621	39300	3.94	20231101	0.08	N	078930	5000	4645 억	20493770	N	N	731	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History