KissMeData/039490/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

81 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	160504	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92300	1200	2	1.32	7226459200	78924	218.28	91700	92300	90800	118400	63800	91100	91561.92	24.66	0	30559	92433	91766	91133	90466	89833	92100	90800	1311	27300	5000	69230	100	1	26226706	24207	5.28	0.57	12	0.30	17467.00	161107.00	111000	20231011	-16.85	75300	20231024	22.58	111000	-16.85	20231011	75300	22.58	20231024	111000	-16.85	20231011	75300	22.58	20231024	0.17	N	039490	5000	1311 억	6468486	N	N	164	N	N
3	20231130	150505	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91800	700	2	0.77	5614324100	61443	169.93	91700	92100	90800	118400	63800	91100	91374.51	24.66	0	26926	92433	91766	91133	90466	89833	92100	90800	1311	27300	5000	69230	100	1	26226706	24076	5.26	0.57	12	0.23	17467.00	161107.00	111000	20231011	-17.30	75300	20231024	21.91	111000	-17.30	20231011	75300	21.91	20231024	111000	-17.30	20231011	75300	21.91	20231024	0.17	N	039490	5000	1311 억	6468486	N	N	0	N	N
4	20231130	140501	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91200	100	2	0.11	4438398900	48587	134.37	91700	92100	90800	118400	63800	91100	91349.52	24.66	0	22809	92433	91766	91133	90466	89833	92100	90800	1311	27300	5000	69230	100	1	26226706	23919	5.22	0.57	12	0.19	17467.00	161107.00	111000	20231011	-17.84	75300	20231024	21.12	111000	-17.84	20231011	75300	21.12	20231024	111000	-17.84	20231011	75300	21.12	20231024	0.17	N	039490	5000	1311 억	6468486	N	N	0	N	N
5	20231130	130501	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91500	400	2	0.44	3904808500	42745	118.22	91700	92100	90800	118400	63800	91100	91351.23	24.66	0	20229	92433	91766	91133	90466	89833	92100	90800	1311	27300	5000	69230	100	1	26226706	23997	5.24	0.57	12	0.16	17467.00	161107.00	111000	20231011	-17.57	75300	20231024	21.51	111000	-17.57	20231011	75300	21.51	20231024	111000	-17.57	20231011	75300	21.51	20231024	0.17	N	039490	5000	1311 억	6468486	N	N	0	N	N
6	20231130	120509	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91100	0	3	0.00	3176102000	34762	96.14	91700	92100	90800	118400	63800	91100	91367.07	24.66	0	15561	92433	91766	91133	90466	89833	92100	90800	1311	27300	5000	69230	100	1	26226706	23893	5.22	0.57	12	0.13	17467.00	161107.00	111000	20231011	-17.93	75300	20231024	20.98	111000	-17.93	20231011	75300	20.98	20231024	111000	-17.93	20231011	75300	20.98	20231024	0.17	N	039490	5000	1311 억	6468486	N	N	0	N	N
7	20231130	110505	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91200	100	2	0.11	2145955700	23473	64.92	91700	92100	90800	118400	63800	91100	91422.30	24.66	0	12571	92433	91766	91133	90466	89833	92100	90800	1311	27300	5000	69230	100	1	26226706	23919	5.22	0.57	12	0.09	17467.00	161107.00	111000	20231011	-17.84	75300	20231024	21.12	111000	-17.84	20231011	75300	21.12	20231024	111000	-17.84	20231011	75300	21.12	20231024	0.17	N	039490	5000	1311 억	6468486	N	N	0	N	N
8	20231130	100500	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91200	100	2	0.11	1072381700	11751	32.50	91700	91700	90800	118400	63800	91100	91258.76	24.66	0	5046	92433	91766	91133	90466	89833	92100	90800	1311	27300	5000	69230	100	1	26226706	23919	5.22	0.57	12	0.04	17467.00	161107.00	111000	20231011	-17.84	75300	20231024	21.12	111000	-17.84	20231011	75300	21.12	20231024	111000	-17.84	20231011	75300	21.12	20231024	0.17	N	039490	5000	1311 억	6468486	N	N	0	N	N
9	20231130	090502	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91500	400	2	0.44	73368900	802	2.22	91700	91700	91300	118400	63800	91100	91482.42	24.66	0	-206	92433	91766	91133	90466	89833	92100	90800	1311	27300	5000	69230	100	1	26226706	23997	5.24	0.57	12	0.00	17467.00	161107.00	111000	20231011	-17.57	75300	20231024	21.51	111000	-17.57	20231011	75300	21.51	20231024	111000	-17.57	20231011	75300	21.51	20231024	0.17	N	039490	5000	1311 억	6468486	N	N	0	N	N
10	20231129	160500	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91100	-200	5	-0.22	3290363900	36121	96.93	90900	91800	90500	118600	64000	91300	91092.82	24.66	0	6934	92700	92000	91400	90700	90100	91700	90400	1311	27300	5000	69380	100	1	26226706	23893	5.22	0.57	12	0.14	17467.00	161107.00	111000	20231011	-17.93	75300	20231024	20.98	111000	-17.93	20231011	75300	20.98	20231024	111000	-17.93	20231011	75300	20.98	20231024	0.17	N	039490	5000	1311 억	6466629	N	N	18	N	N
11	20231129	150502	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91200	-100	5	-0.11	3175256200	34858	93.54	90900	91800	90500	118600	64000	91300	91091.18	24.66	0	6971	92700	92000	91400	90700	90100	91700	90400	1311	27300	5000	69380	100	1	26226706	23919	5.22	0.57	12	0.13	17467.00	161107.00	111000	20231011	-17.84	75300	20231024	21.12	111000	-17.84	20231011	75300	21.12	20231024	111000	-17.84	20231011	75300	21.12	20231024	0.17	N	039490	5000	1311 억	6466629	N	N	18	N	N
12	20231129	140501	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91100	-200	5	-0.22	2740401100	30081	80.72	90900	91800	90500	118600	64000	91300	91100.73	24.66	0	6994	92700	92000	91400	90700	90100	91700	90400	1311	27300	5000	69380	100	1	26226706	23893	5.22	0.57	12	0.11	17467.00	161107.00	111000	20231011	-17.93	75300	20231024	20.98	111000	-17.93	20231011	75300	20.98	20231024	111000	-17.93	20231011	75300	20.98	20231024	0.17	N	039490	5000	1311 억	6466629	N	N	18	N	N
13	20231129	130504	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91300	0	3	0.00	2229141300	24467	65.66	90900	91800	90500	118600	64000	91300	91108.08	24.66	0	7364	92700	92000	91400	90700	90100	91700	90400	1311	27300	5000	69380	100	1	26226706	23945	5.23	0.57	12	0.09	17467.00	161107.00	111000	20231011	-17.75	75300	20231024	21.25	111000	-17.75	20231011	75300	21.25	20231024	111000	-17.75	20231011	75300	21.25	20231024	0.17	N	039490	5000	1311 억	6466629	N	N	18	N	N
14	20231129	120502	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91300	0	3	0.00	1805783900	19826	53.20	90900	91800	90500	118600	64000	91300	91081.60	24.66	0	6585	92700	92000	91400	90700	90100	91700	90400	1311	27300	5000	69380	100	1	26226706	23945	5.23	0.57	12	0.08	17467.00	161107.00	111000	20231011	-17.75	75300	20231024	21.25	111000	-17.75	20231011	75300	21.25	20231024	111000	-17.75	20231011	75300	21.25	20231024	0.17	N	039490	5000	1311 억	6466629	N	N	18	N	N
15	20231129	110502	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91300	0	3	0.00	1329534100	14621	39.24	90900	91400	90500	118600	64000	91300	90933.19	24.66	0	5781	92700	92000	91400	90700	90100	91700	90400	1311	27300	5000	69380	100	1	26226706	23945	5.23	0.57	12	0.06	17467.00	161107.00	111000	20231011	-17.75	75300	20231024	21.25	111000	-17.75	20231011	75300	21.25	20231024	111000	-17.75	20231011	75300	21.25	20231024	0.17	N	039490	5000	1311 억	6466629	N	N	18	N	N
16	20231129	100501	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91100	-200	5	-0.22	916628600	10084	27.06	90900	91400	90500	118600	64000	91300	90899.31	24.66	0	3978	92700	92000	91400	90700	90100	91700	90400	1311	27300	5000	69380	100	1	26226706	23893	5.22	0.57	12	0.04	17467.00	161107.00	111000	20231011	-17.93	75300	20231024	20.98	111000	-17.93	20231011	75300	20.98	20231024	111000	-17.93	20231011	75300	20.98	20231024	0.17	N	039490	5000	1311 억	6466629	N	N	18	N	N
17	20231129	090459	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91200	-100	5	-0.11	93906100	1033	2.77	90900	91400	90700	118600	64000	91300	90906.20	24.66	0	-133	92700	92000	91400	90700	90100	91700	90400	1311	27300	5000	69380	100	1	26226706	23919	5.22	0.57	12	0.00	17467.00	161107.00	111000	20231011	-17.84	75300	20231024	21.12	111000	-17.84	20231011	75300	21.12	20231024	111000	-17.84	20231011	75300	21.12	20231024	0.17	N	039490	5000	1311 억	6466629	N	N	18	N	N
18	20231128	160500	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91300	-700	5	-0.76	3397769100	37195	201.45	91800	92100	90800	119600	64400	92000	91350.16	24.68	0	-1079	93066	92532	91966	91432	90866	92250	91150	1311	27600	5000	69920	100	1	26226706	23945	5.23	0.57	12	0.14	17467.00	161107.00	111000	20231011	-17.75	75300	20231024	21.25	111000	-17.75	20231011	75300	21.25	20231024	111000	-17.75	20231011	75300	21.25	20231024	0.18	N	039490	5000	1311 억	6472015	N	N	18	N	N
19	20231128	150430	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91500	-500	5	-0.54	3100874800	33947	183.86	91800	92100	90800	119600	64400	92000	91344.59	24.68	0	-214	93066	92532	91966	91432	90866	92250	91150	1311	27600	5000	69920	100	1	26226706	23997	5.24	0.57	12	0.13	17467.00	161107.00	111000	20231011	-17.57	75300	20231024	21.51	111000	-17.57	20231011	75300	21.51	20231024	111000	-17.57	20231011	75300	21.51	20231024	0.18	N	039490	5000	1311 억	6472015	N	N	94	N	N
20	20231128	140459	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91200	-800	5	-0.87	2795175100	30602	165.74	91800	92100	90800	119600	64400	92000	91339.62	24.68	0	448	93066	92532	91966	91432	90866	92250	91150	1311	27600	5000	69920	100	1	26226706	23919	5.22	0.57	12	0.12	17467.00	161107.00	111000	20231011	-17.84	75300	20231024	21.12	111000	-17.84	20231011	75300	21.12	20231024	111000	-17.84	20231011	75300	21.12	20231024	0.18	N	039490	5000	1311 억	6472015	N	N	94	N	N
21	20231128	130457	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91700	-300	5	-0.33	2247919000	24596	133.21	91800	92100	90800	119600	64400	92000	91393.68	24.68	0	1661	93066	92532	91966	91432	90866	92250	91150	1311	27600	5000	69920	100	1	26226706	24050	5.25	0.57	12	0.09	17467.00	161107.00	111000	20231011	-17.39	75300	20231024	21.78	111000	-17.39	20231011	75300	21.78	20231024	111000	-17.39	20231011	75300	21.78	20231024	0.18	N	039490	5000	1311 억	6472015	N	N	94	N	N
22	20231128	120457	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91300	-700	5	-0.76	2003400200	21924	118.74	91800	92100	90800	119600	64400	92000	91379.32	24.68	0	1393	93066	92532	91966	91432	90866	92250	91150	1311	27600	5000	69920	100	1	26226706	23945	5.23	0.57	12	0.08	17467.00	161107.00	111000	20231011	-17.75	75300	20231024	21.25	111000	-17.75	20231011	75300	21.25	20231024	111000	-17.75	20231011	75300	21.25	20231024	0.18	N	039490	5000	1311 억	6472015	N	N	94	N	N
23	20231128	110458	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91300	-700	5	-0.76	1367962600	14949	80.96	91800	92100	91000	119600	64400	92000	91508.64	24.68	0	-1302	93066	92532	91966	91432	90866	92250	91150	1311	27600	5000	69920	100	1	26226706	23945	5.23	0.57	12	0.06	17467.00	161107.00	111000	20231011	-17.75	75300	20231024	21.25	111000	-17.75	20231011	75300	21.25	20231024	111000	-17.75	20231011	75300	21.25	20231024	0.18	N	039490	5000	1311 억	6472015	N	N	94	N	N
24	20231128	100458	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91400	-600	5	-0.65	815997800	8898	48.19	91800	92100	91000	119600	64400	92000	91705.75	24.68	0	-559	93066	92532	91966	91432	90866	92250	91150	1311	27600	5000	69920	100	1	26226706	23971	5.23	0.57	12	0.03	17467.00	161107.00	111000	20231011	-17.66	75300	20231024	21.38	111000	-17.66	20231011	75300	21.38	20231024	111000	-17.66	20231011	75300	21.38	20231024	0.18	N	039490	5000	1311 억	6472015	N	N	94	N	N
25	20231128	090456	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91800	-200	5	-0.22	193611100	2109	11.42	91800	91900	91600	119600	64400	92000	91802.32	24.68	0	241	93066	92532	91966	91432	90866	92250	91150	1311	27600	5000	69920	100	1	26226706	24076	5.26	0.57	12	0.01	17467.00	161107.00	111000	20231011	-17.30	75300	20231024	21.91	111000	-17.30	20231011	75300	21.91	20231024	111000	-17.30	20231011	75300	21.91	20231024	0.18	N	039490	5000	1311 억	6472015	N	N	94	N	N
26	20231127	160458	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92000	0	3	0.00	1696249900	18442	69.91	92300	92500	91400	119600	64400	92000	91977.54	24.67	1771	1887	92800	92400	91800	91400	90800	92600	91600	1311	27600	5000	69920	100	1	26226706	24129	5.27	0.57	12	0.07	17467.00	161107.00	111000	20231011	-17.12	75300	20231024	22.18	111000	-17.12	20231011	75300	22.18	20231024	111000	-17.12	20231011	75300	22.18	20231024	0.17	N	039490	5000	1311 억	6470390	N	N	94	N	N
27	20231127	150456	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92000	0	3	0.00	1421916600	15460	58.61	92300	92500	91400	119600	64400	92000	91973.91	24.67	1771	1169	92800	92400	91800	91400	90800	92600	91600	1311	27600	5000	69920	100	1	26226706	24129	5.27	0.57	12	0.06	17467.00	161107.00	111000	20231011	-17.12	75300	20231024	22.18	111000	-17.12	20231011	75300	22.18	20231024	111000	-17.12	20231011	75300	22.18	20231024	0.17	N	039490	5000	1311 억	6470390	N	N	13	N	N
28	20231127	140501	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92000	0	3	0.00	1222535500	13290	50.38	92300	92500	91400	119600	64400	92000	91989.13	24.67	1771	369	92800	92400	91800	91400	90800	92600	91600	1311	27600	5000	69920	100	1	26226706	24129	5.27	0.57	12	0.05	17467.00	161107.00	111000	20231011	-17.12	75300	20231024	22.18	111000	-17.12	20231011	75300	22.18	20231024	111000	-17.12	20231011	75300	22.18	20231024	0.17	N	039490	5000	1311 억	6470390	N	N	13	N	N
29	20231127	130458	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92000	0	3	0.00	1122506300	12202	46.26	92300	92500	91400	119600	64400	92000	91993.63	24.67	1771	325	92800	92400	91800	91400	90800	92600	91600	1311	27600	5000	69920	100	1	26226706	24129	5.27	0.57	12	0.05	17467.00	161107.00	111000	20231011	-17.12	75300	20231024	22.18	111000	-17.12	20231011	75300	22.18	20231024	111000	-17.12	20231011	75300	22.18	20231024	0.17	N	039490	5000	1311 억	6470390	N	N	13	N	N
30	20231127	120459	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91900	-100	5	-0.11	956432900	10395	39.41	92300	92500	91400	119600	64400	92000	92008.94	24.67	1771	1132	92800	92400	91800	91400	90800	92600	91600	1311	27600	5000	69920	100	1	26226706	24102	5.26	0.57	12	0.04	17467.00	161107.00	111000	20231011	-17.21	75300	20231024	22.05	111000	-17.21	20231011	75300	22.05	20231024	111000	-17.21	20231011	75300	22.05	20231024	0.17	N	039490	5000	1311 억	6470390	N	N	13	N	N
31	20231127	110452	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92100	100	2	0.11	734850600	7984	30.27	92300	92500	91400	119600	64400	92000	92040.41	24.67	1771	1362	92800	92400	91800	91400	90800	92600	91600	1311	27600	5000	69920	100	1	26226706	24155	5.27	0.57	12	0.03	17467.00	161107.00	111000	20231011	-17.03	75300	20231024	22.31	111000	-17.03	20231011	75300	22.31	20231024	111000	-17.03	20231011	75300	22.31	20231024	0.17	N	039490	5000	1311 억	6470390	N	N	13	N	N
32	20231127	100451	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91900	-100	5	-0.11	295372800	3218	12.20	92300	92300	91400	119600	64400	92000	91787.69	24.67	1771	-277	92800	92400	91800	91400	90800	92600	91600	1311	27600	5000	69920	100	1	26226706	24102	5.26	0.57	12	0.01	17467.00	161107.00	111000	20231011	-17.21	75300	20231024	22.05	111000	-17.21	20231011	75300	22.05	20231024	111000	-17.21	20231011	75300	22.05	20231024	0.17	N	039490	5000	1311 억	6470390	N	N	13	N	N
33	20231127	090453	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91700	-300	5	-0.33	49740500	542	2.05	92300	92300	91500	119600	64400	92000	91772.14	24.67	1771	-119	92800	92400	91800	91400	90800	92600	91600	1311	27600	5000	69920	100	1	26226706	24050	5.25	0.57	12	0.00	17467.00	161107.00	111000	20231011	-17.39	75300	20231024	21.78	111000	-17.39	20231011	75300	21.78	20231024	111000	-17.39	20231011	75300	21.78	20231024	0.17	N	039490	5000	1311 억	6470390	N	N	13	N	N
34	20231124	160448	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92000	300	2	0.33	2416464500	26350	34.15	91800	92200	91200	119200	64200	91700	91706.06	24.65	-43	8464	94233	92966	91933	90666	89633	92450	90150	1311	27500	5000	69690	100	1	26226706	24129	5.27	0.57	12	0.10	17467.00	161107.00	111000	20231011	-17.12	75300	20231024	22.18	111000	-17.12	20231011	75300	22.18	20231024	111000	-17.12	20231011	75300	22.18	20231024	0.18	N	039490	5000	1311 억	6463921	N	N	13	N	N
35	20231124	150454	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91700	0	3	0.00	2161232500	23571	30.55	91800	92200	91200	119200	64200	91700	91690.32	24.65	-43	8012	94233	92966	91933	90666	89633	92450	90150	1311	27500	5000	69690	100	1	26226706	24050	5.25	0.57	12	0.09	17467.00	161107.00	111000	20231011	-17.39	75300	20231024	21.78	111000	-17.39	20231011	75300	21.78	20231024	111000	-17.39	20231011	75300	21.78	20231024	0.18	N	039490	5000	1311 억	6463921	N	N	1	N	N
36	20231124	140455	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91800	100	2	0.11	1746824100	19055	24.70	91800	92200	91200	119200	64200	91700	91672.74	24.65	-43	6676	94233	92966	91933	90666	89633	92450	90150	1311	27500	5000	69690	100	1	26226706	24076	5.26	0.57	12	0.07	17467.00	161107.00	111000	20231011	-17.30	75300	20231024	21.91	111000	-17.30	20231011	75300	21.91	20231024	111000	-17.30	20231011	75300	21.91	20231024	0.18	N	039490	5000	1311 억	6463921	N	N	1	N	N
37	20231124	130453	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91500	-200	5	-0.22	1491413900	16272	21.09	91800	92200	91200	119200	64200	91700	91655.23	24.65	-43	4890	94233	92966	91933	90666	89633	92450	90150	1311	27500	5000	69690	100	1	26226706	23997	5.24	0.57	12	0.06	17467.00	161107.00	111000	20231011	-17.57	75300	20231024	21.51	111000	-17.57	20231011	75300	21.51	20231024	111000	-17.57	20231011	75300	21.51	20231024	0.18	N	039490	5000	1311 억	6463921	N	N	1	N	N
38	20231124	120456	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91800	100	2	0.11	1246630700	13600	17.63	91800	92200	91200	119200	64200	91700	91664.02	24.65	-43	3868	94233	92966	91933	90666	89633	92450	90150	1311	27500	5000	69690	100	1	26226706	24076	5.26	0.57	12	0.05	17467.00	161107.00	111000	20231011	-17.30	75300	20231024	21.91	111000	-17.30	20231011	75300	21.91	20231024	111000	-17.30	20231011	75300	21.91	20231024	0.18	N	039490	5000	1311 억	6463921	N	N	1	N	N
39	20231124	110454	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91600	-100	5	-0.11	958263000	10449	13.54	91800	92200	91200	119200	64200	91700	91708.58	24.65	-43	2332	94233	92966	91933	90666	89633	92450	90150	1311	27500	5000	69690	100	1	26226706	24024	5.24	0.57	12	0.04	17467.00	161107.00	111000	20231011	-17.48	75300	20231024	21.65	111000	-17.48	20231011	75300	21.65	20231024	111000	-17.48	20231011	75300	21.65	20231024	0.18	N	039490	5000	1311 억	6463921	N	N	1	N	N
40	20231124	100452	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91800	100	2	0.11	389862100	4241	5.50	91800	92200	91500	119200	64200	91700	91926.93	24.65	-43	127	94233	92966	91933	90666	89633	92450	90150	1311	27500	5000	69690	100	1	26226706	24076	5.26	0.57	12	0.02	17467.00	161107.00	111000	20231011	-17.30	75300	20231024	21.91	111000	-17.30	20231011	75300	21.91	20231024	111000	-17.30	20231011	75300	21.91	20231024	0.18	N	039490	5000	1311 억	6463921	N	N	1	N	N
41	20231124	090453	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91800	100	2	0.11	38784200	423	0.55	91800	91900	91500	119200	64200	91700	91688.42	24.65	-43	-107	94233	92966	91933	90666	89633	92450	90150	1311	27500	5000	69690	100	1	26226706	24076	5.26	0.57	12	0.00	17467.00	161107.00	111000	20231011	-17.30	75300	20231024	21.91	111000	-17.30	20231011	75300	21.91	20231024	111000	-17.30	20231011	75300	21.91	20231024	0.18	N	039490	5000	1311 억	6463921	N	N	1	N	N
42	20231123	160446	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91700	-1600	5	-1.71	7073575600	77085	283.11	92900	93200	90900	121200	65400	93300	91763.32	24.63	0	-2405	94566	93932	93166	92532	91766	94250	92850	1311	27900	5000	70900	100	1	26226706	24050	5.25	0.57	12	0.29	17467.00	161107.00	111000	20231011	-17.39	75300	20231024	21.78	111000	-17.39	20231011	75300	21.78	20231024	111000	-17.39	20231011	75300	21.78	20231024	0.18	N	039490	5000	1311 억	6459825	N	N	1	N	N
43	20231123	150504	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91200	-2100	5	-2.25	6570981300	71602	262.97	92900	93200	90900	121200	65400	93300	91770.92	24.63	0	-2287	94566	93932	93166	92532	91766	94250	92850	1311	27900	5000	70900	100	1	26226706	23919	5.22	0.57	12	0.27	17467.00	161107.00	111000	20231011	-17.84	75300	20231024	21.12	111000	-17.84	20231011	75300	21.12	20231024	111000	-17.84	20231011	75300	21.12	20231024	0.18	N	039490	5000	1311 억	6459825	N	N	91	N	N
44	20231123	140457	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91100	-2200	5	-2.36	5453068600	59354	217.99	92900	93200	90900	121200	65400	93300	91873.65	24.63	0	-3366	94566	93932	93166	92532	91766	94250	92850	1311	27900	5000	70900	100	1	26226706	23893	5.22	0.57	12	0.23	17467.00	161107.00	111000	20231011	-17.93	75300	20231024	20.98	111000	-17.93	20231011	75300	20.98	20231024	111000	-17.93	20231011	75300	20.98	20231024	0.18	N	039490	5000	1311 억	6459825	N	N	91	N	N
45	20231123	130458	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91300	-2000	5	-2.14	4299553200	46703	171.53	92900	93200	91300	121200	65400	93300	92061.61	24.63	0	-3032	94566	93932	93166	92532	91766	94250	92850	1311	27900	5000	70900	100	1	26226706	23945	5.23	0.57	12	0.18	17467.00	161107.00	111000	20231011	-17.75	75300	20231024	21.25	111000	-17.75	20231011	75300	21.25	20231024	111000	-17.75	20231011	75300	21.25	20231024	0.18	N	039490	5000	1311 억	6459825	N	N	91	N	N
46	20231123	120453	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92100	-1200	5	-1.29	3123412500	33874	124.41	92900	93200	91800	121200	65400	93300	92206.78	24.63	0	-1903	94566	93932	93166	92532	91766	94250	92850	1311	27900	5000	70900	100	1	26226706	24155	5.27	0.57	12	0.13	17467.00	161107.00	111000	20231011	-17.03	75300	20231024	22.31	111000	-17.03	20231011	75300	22.31	20231024	111000	-17.03	20231011	75300	22.31	20231024	0.18	N	039490	5000	1311 억	6459825	N	N	91	N	N
47	20231123	110502	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92100	-1200	5	-1.29	2382521600	25826	94.85	92900	93200	91800	121200	65400	93300	92252.83	24.63	0	-1260	94566	93932	93166	92532	91766	94250	92850	1311	27900	5000	70900	100	1	26226706	24155	5.27	0.57	12	0.10	17467.00	161107.00	111000	20231011	-17.03	75300	20231024	22.31	111000	-17.03	20231011	75300	22.31	20231024	111000	-17.03	20231011	75300	22.31	20231024	0.18	N	039490	5000	1311 억	6459825	N	N	91	N	N
48	20231123	100454	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92200	-1100	5	-1.18	1404559400	15226	55.92	92900	93200	91800	121200	65400	93300	92247.43	24.63	0	-3433	94566	93932	93166	92532	91766	94250	92850	1311	27900	5000	70900	100	1	26226706	24181	5.28	0.57	12	0.06	17467.00	161107.00	111000	20231011	-16.94	75300	20231024	22.44	111000	-16.94	20231011	75300	22.44	20231024	111000	-16.94	20231011	75300	22.44	20231024	0.18	N	039490	5000	1311 억	6459825	N	N	91	N	N
49	20231123	090450	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92900	-400	5	-0.43	142480200	1534	5.63	92900	93200	92600	121200	65400	93300	92881.49	24.63	0	-509	94566	93932	93166	92532	91766	94250	92850	1311	27900	5000	70900	100	1	26226706	24365	5.32	0.58	12	0.01	17467.00	161107.00	111000	20231011	-16.31	75300	20231024	23.37	111000	-16.31	20231011	75300	23.37	20231024	111000	-16.31	20231011	75300	23.37	20231024	0.18	N	039490	5000	1311 억	6459825	N	N	91	N	N
50	20231122	160437	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93300	-200	5	-0.21	2534467900	27211	79.51	92800	93800	92400	121500	65500	93500	93141.25	24.59	0	5318	94833	94166	93633	92966	92433	93900	92700	1311	28000	5000	71060	100	1	26226706	24470	5.34	0.58	12	0.10	17467.00	161107.00	111000	20231011	-15.95	75300	20231024	23.90	111000	-15.95	20231011	75300	23.90	20231024	111000	-15.95	20231011	75300	23.90	20231024	0.18	N	039490	5000	1311 억	6450159	N	N	91	N	N
51	20231122	150447	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93300	-200	5	-0.21	2372092400	25469	74.42	92800	93800	92400	121500	65500	93500	93136.46	24.59	0	4660	94833	94166	93633	92966	92433	93900	92700	1311	28000	5000	71060	100	1	26226706	24470	5.34	0.58	12	0.10	17467.00	161107.00	111000	20231011	-15.95	75300	20231024	23.90	111000	-15.95	20231011	75300	23.90	20231024	111000	-15.95	20231011	75300	23.90	20231024	0.18	N	039490	5000	1311 억	6450159	N	N	10	N	N
52	20231122	140439	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93600	100	2	0.11	2052743800	22052	64.43	92800	93600	92400	121500	65500	93500	93086.51	24.59	0	3796	94833	94166	93633	92966	92433	93900	92700	1311	28000	5000	71060	100	1	26226706	24548	5.36	0.58	12	0.08	17467.00	161107.00	111000	20231011	-15.68	75300	20231024	24.30	111000	-15.68	20231011	75300	24.30	20231024	111000	-15.68	20231011	75300	24.30	20231024	0.18	N	039490	5000	1311 억	6450159	N	N	10	N	N
53	20231122	130456	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93200	-300	5	-0.32	1590243300	17096	49.95	92800	93500	92400	121500	65500	93500	93018.44	24.59	0	1283	94833	94166	93633	92966	92433	93900	92700	1311	28000	5000	71060	100	1	26226706	24443	5.34	0.58	12	0.07	17467.00	161107.00	111000	20231011	-16.04	75300	20231024	23.77	111000	-16.04	20231011	75300	23.77	20231024	111000	-16.04	20231011	75300	23.77	20231024	0.18	N	039490	5000	1311 억	6450159	N	N	10	N	N
54	20231122	120457	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93300	-200	5	-0.21	1259737600	13546	39.58	92800	93500	92400	121500	65500	93500	92997.02	24.59	0	102	94833	94166	93633	92966	92433	93900	92700	1311	28000	5000	71060	100	1	26226706	24470	5.34	0.58	12	0.05	17467.00	161107.00	111000	20231011	-15.95	75300	20231024	23.90	111000	-15.95	20231011	75300	23.90	20231024	111000	-15.95	20231011	75300	23.90	20231024	0.18	N	039490	5000	1311 억	6450159	N	N	10	N	N
55	20231122	110516	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92900	-600	5	-0.64	917796400	9878	28.86	92800	93400	92400	121500	65500	93500	92913.18	24.59	0	-744	94833	94166	93633	92966	92433	93900	92700	1311	28000	5000	71060	100	1	26226706	24365	5.32	0.58	12	0.04	17467.00	161107.00	111000	20231011	-16.31	75300	20231024	23.37	111000	-16.31	20231011	75300	23.37	20231024	111000	-16.31	20231011	75300	23.37	20231024	0.18	N	039490	5000	1311 억	6450159	N	N	10	N	N
56	20231122	100503	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92600	-900	5	-0.96	638742200	6877	20.09	92800	93400	92400	121500	65500	93500	92880.94	24.59	0	-699	94833	94166	93633	92966	92433	93900	92700	1311	28000	5000	71060	100	1	26226706	24286	5.30	0.57	12	0.03	17467.00	161107.00	111000	20231011	-16.58	75300	20231024	22.97	111000	-16.58	20231011	75300	22.97	20231024	111000	-16.58	20231011	75300	22.97	20231024	0.18	N	039490	5000	1311 억	6450159	N	N	10	N	N
57	20231122	090439	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92600	-900	5	-0.96	147198000	1589	4.64	92800	92900	92400	121500	65500	93500	92635.62	24.59	0	-171	94833	94166	93633	92966	92433	93900	92700	1311	28000	5000	71060	100	1	26226706	24286	5.30	0.57	12	0.01	17467.00	161107.00	111000	20231011	-16.58	75300	20231024	22.97	111000	-16.58	20231011	75300	22.97	20231024	111000	-16.58	20231011	75300	22.97	20231024	0.18	N	039490	5000	1311 억	6450159	N	N	10	N	N
58	20231121	160442	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93500	200	2	0.21	3204626900	34197	154.82	93900	94300	93100	121200	65400	93300	93710.82	24.55	0	7777	94433	93866	93133	92566	91833	94150	92850	1311	27900	5000	70900	100	1	26226706	24522	5.35	0.58	12	0.13	17467.00	161107.00	111000	20231011	-15.77	75300	20231024	24.17	111000	-15.77	20231011	75300	24.17	20231024	111000	-15.77	20231011	75300	24.17	20231024	0.18	N	039490	5000	1311 억	6438831	N	N	1	N	N
59	20231121	150444	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93900	600	2	0.64	3030227400	32335	146.39	93900	94300	93100	121200	65400	93300	93713.54	24.55	0	7550	94433	93866	93133	92566	91833	94150	92850	1311	27900	5000	70900	100	1	26226706	24627	5.38	0.58	12	0.12	17467.00	161107.00	111000	20231011	-15.41	75300	20231024	24.70	111000	-15.41	20231011	75300	24.70	20231024	111000	-15.41	20231011	75300	24.70	20231024	0.18	N	039490	5000	1311 억	6438831	N	N	0	N	N
60	20231121	140437	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94000	700	2	0.75	2484899000	26521	120.07	93900	94300	93100	121200	65400	93300	93695.52	24.55	0	8626	94433	93866	93133	92566	91833	94150	92850	1311	27900	5000	70900	100	1	26226706	24653	5.38	0.58	12	0.10	17467.00	161107.00	111000	20231011	-15.32	75300	20231024	24.83	111000	-15.32	20231011	75300	24.83	20231024	111000	-15.32	20231011	75300	24.83	20231024	0.18	N	039490	5000	1311 억	6438831	N	N	0	N	N
61	20231121	130436	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93900	600	2	0.64	1728769300	18482	83.67	93900	94000	93100	121200	65400	93300	93538.00	24.55	0	6045	94433	93866	93133	92566	91833	94150	92850	1311	27900	5000	70900	100	1	26226706	24627	5.38	0.58	12	0.07	17467.00	161107.00	111000	20231011	-15.41	75300	20231024	24.70	111000	-15.41	20231011	75300	24.70	20231024	111000	-15.41	20231011	75300	24.70	20231024	0.18	N	039490	5000	1311 억	6438831	N	N	0	N	N
62	20231121	120436	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93500	200	2	0.21	1226507700	13125	59.42	93900	93900	93100	121200	65400	93300	93448.21	24.55	0	2664	94433	93866	93133	92566	91833	94150	92850	1311	27900	5000	70900	100	1	26226706	24522	5.35	0.58	12	0.05	17467.00	161107.00	111000	20231011	-15.77	75300	20231024	24.17	111000	-15.77	20231011	75300	24.17	20231024	111000	-15.77	20231011	75300	24.17	20231024	0.18	N	039490	5000	1311 억	6438831	N	N	0	N	N
63	20231121	110435	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93400	100	2	0.11	996466500	10664	48.28	93900	93900	93100	121200	65400	93300	93442.09	24.55	0	2206	94433	93866	93133	92566	91833	94150	92850	1311	27900	5000	70900	100	1	26226706	24496	5.35	0.58	12	0.04	17467.00	161107.00	111000	20231011	-15.86	75300	20231024	24.04	111000	-15.86	20231011	75300	24.04	20231024	111000	-15.86	20231011	75300	24.04	20231024	0.18	N	039490	5000	1311 억	6438831	N	N	0	N	N
64	20231121	100426	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93600	300	2	0.32	694650000	7437	33.67	93900	93900	93100	121200	65400	93300	93404.60	24.55	0	2200	94433	93866	93133	92566	91833	94150	92850	1311	27900	5000	70900	100	1	26226706	24548	5.36	0.58	12	0.03	17467.00	161107.00	111000	20231011	-15.68	75300	20231024	24.30	111000	-15.68	20231011	75300	24.30	20231024	111000	-15.68	20231011	75300	24.30	20231024	0.18	N	039490	5000	1311 억	6438831	N	N	0	N	N
65	20231121	090430	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93200	-100	5	-0.11	134195700	1435	6.50	93900	93900	93200	121200	65400	93300	93516.17	24.55	0	-93	94433	93866	93133	92566	91833	94150	92850	1311	27900	5000	70900	100	1	26226706	24443	5.34	0.58	12	0.01	17467.00	161107.00	111000	20231011	-16.04	75300	20231024	23.77	111000	-16.04	20231011	75300	23.77	20231024	111000	-16.04	20231011	75300	23.77	20231024	0.18	N	039490	5000	1311 억	6438831	N	N	0	N	N
66	20231120	160433	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93300	100	2	0.11	2056452300	22022	77.53	92400	93700	92400	121100	65300	93200	93381.80	24.56	0	4017	94266	93732	92866	92332	91466	94000	92600	1311	27900	5000	70830	100	1	26226706	24470	5.34	0.58	12	0.08	17467.00	161107.00	111000	20231011	-15.95	75300	20231024	23.90	111000	-15.95	20231011	75300	23.90	20231024	111000	-15.95	20231011	75300	23.90	20231024	0.18	N	039490	5000	1311 억	6439968	N	N	0	N	N
67	20231120	150436	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93600	400	2	0.43	1884573000	20181	71.04	92400	93700	92400	121100	65300	93200	93383.53	24.56	0	4052	94266	93732	92866	92332	91466	94000	92600	1311	27900	5000	70830	100	1	26226706	24548	5.36	0.58	12	0.08	17467.00	161107.00	111000	20231011	-15.68	75300	20231024	24.30	111000	-15.68	20231011	75300	24.30	20231024	111000	-15.68	20231011	75300	24.30	20231024	0.18	N	039490	5000	1311 억	6439968	N	N	0	N	N
68	20231120	140436	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93500	300	2	0.32	1569033300	16807	59.17	92400	93700	92400	121100	65300	93200	93355.94	24.56	0	3328	94266	93732	92866	92332	91466	94000	92600	1311	27900	5000	70830	100	1	26226706	24522	5.35	0.58	12	0.06	17467.00	161107.00	111000	20231011	-15.77	75300	20231024	24.17	111000	-15.77	20231011	75300	24.17	20231024	111000	-15.77	20231011	75300	24.17	20231024	0.18	N	039490	5000	1311 억	6439968	N	N	0	N	N
69	20231120	130433	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93500	300	2	0.32	1220811900	13082	46.05	92400	93700	92400	121100	65300	93200	93319.97	24.56	0	3031	94266	93732	92866	92332	91466	94000	92600	1311	27900	5000	70830	100	1	26226706	24522	5.35	0.58	12	0.05	17467.00	161107.00	111000	20231011	-15.77	75300	20231024	24.17	111000	-15.77	20231011	75300	24.17	20231024	111000	-15.77	20231011	75300	24.17	20231024	0.18	N	039490	5000	1311 억	6439968	N	N	0	N	N
70	20231120	120433	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93600	400	2	0.43	975132800	10457	36.81	92400	93700	92400	121100	65300	93200	93251.68	24.56	0	2012	94266	93732	92866	92332	91466	94000	92600	1311	27900	5000	70830	100	1	26226706	24548	5.36	0.58	12	0.04	17467.00	161107.00	111000	20231011	-15.68	75300	20231024	24.30	111000	-15.68	20231011	75300	24.30	20231024	111000	-15.68	20231011	75300	24.30	20231024	0.18	N	039490	5000	1311 억	6439968	N	N	0	N	N
71	20231120	110432	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93500	300	2	0.32	777022400	8339	29.36	92400	93700	92400	121100	65300	93200	93179.33	24.56	0	1908	94266	93732	92866	92332	91466	94000	92600	1311	27900	5000	70830	100	1	26226706	24522	5.35	0.58	12	0.03	17467.00	161107.00	111000	20231011	-15.77	75300	20231024	24.17	111000	-15.77	20231011	75300	24.17	20231024	111000	-15.77	20231011	75300	24.17	20231024	0.18	N	039490	5000	1311 억	6439968	N	N	0	N	N
72	20231120	100432	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93100	-100	5	-0.11	484445600	5205	18.32	92400	93500	92400	121100	65300	93200	93073.12	24.56	0	1548	94266	93732	92866	92332	91466	94000	92600	1311	27900	5000	70830	100	1	26226706	24417	5.33	0.58	12	0.02	17467.00	161107.00	111000	20231011	-16.13	75300	20231024	23.64	111000	-16.13	20231011	75300	23.64	20231024	111000	-16.13	20231011	75300	23.64	20231024	0.18	N	039490	5000	1311 억	6439968	N	N	0	N	N
73	20231120	090435	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93000	-200	5	-0.21	49548000	535	1.88	92400	93100	92400	121100	65300	93200	92613.08	24.56	0	340	94266	93732	92866	92332	91466	94000	92600	1311	27900	5000	70830	100	1	26226706	24391	5.32	0.58	12	0.00	17467.00	161107.00	111000	20231011	-16.22	75300	20231024	23.51	111000	-16.22	20231011	75300	23.51	20231024	111000	-16.22	20231011	75300	23.51	20231024	0.18	N	039490	5000	1311 억	6439968	N	N	0	N	N
74	20231117	160443	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93200	100	2	0.11	2640077200	28400	74.15	93000	93400	92000	121000	65200	93100	92960.46	24.55	756	11	95233	94166	93333	92266	91433	93750	91850	1311	27900	5000	70750	100	1	26226706	24443	5.34	0.58	12	0.11	17467.00	161107.00	111000	20231011	-16.04	75300	20231024	23.77	111000	-16.04	20231011	75300	23.77	20231024	111000	-16.04	20231011	75300	23.77	20231024	0.19	N	039490	5000	1311 억	6438730	N	N	30	N	N
75	20231117	150446	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93100	0	3	0.00	2326971200	25038	65.38	93000	93400	92000	121000	65200	93100	92937.58	24.55	756	-224	95233	94166	93333	92266	91433	93750	91850	1311	27900	5000	70750	100	1	26226706	24417	5.33	0.58	12	0.10	17467.00	161107.00	111000	20231011	-16.13	75300	20231024	23.64	111000	-16.13	20231011	75300	23.64	20231024	111000	-16.13	20231011	75300	23.64	20231024	0.19	N	039490	5000	1311 억	6438730	N	N	30	N	N
76	20231117	140445	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93100	0	3	0.00	1836602300	19770	51.62	93000	93400	92000	121000	65200	93100	92898.45	24.55	756	-350	95233	94166	93333	92266	91433	93750	91850	1311	27900	5000	70750	100	1	26226706	24417	5.33	0.58	12	0.08	17467.00	161107.00	111000	20231011	-16.13	75300	20231024	23.64	111000	-16.13	20231011	75300	23.64	20231024	111000	-16.13	20231011	75300	23.64	20231024	0.19	N	039490	5000	1311 억	6438730	N	N	30	N	N
77	20231117	130443	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93100	0	3	0.00	1587099600	17090	44.62	93000	93400	92000	121000	65200	93100	92867.15	24.55	756	-877	95233	94166	93333	92266	91433	93750	91850	1311	27900	5000	70750	100	1	26226706	24417	5.33	0.58	12	0.07	17467.00	161107.00	111000	20231011	-16.13	75300	20231024	23.64	111000	-16.13	20231011	75300	23.64	20231024	111000	-16.13	20231011	75300	23.64	20231024	0.19	N	039490	5000	1311 억	6438730	N	N	30	N	N
78	20231117	120443	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92800	-300	5	-0.32	1366610500	14723	38.44	93000	93400	92000	121000	65200	93100	92821.47	24.55	756	-810	95233	94166	93333	92266	91433	93750	91850	1311	27900	5000	70750	100	1	26226706	24338	5.31	0.58	12	0.06	17467.00	161107.00	111000	20231011	-16.40	75300	20231024	23.24	111000	-16.40	20231011	75300	23.24	20231024	111000	-16.40	20231011	75300	23.24	20231024	0.19	N	039490	5000	1311 억	6438730	N	N	30	N	N
79	20231117	110445	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93100	0	3	0.00	1000126200	10783	28.15	93000	93400	92000	121000	65200	93100	92750.27	24.55	756	-1383	95233	94166	93333	92266	91433	93750	91850	1311	27900	5000	70750	100	1	26226706	24417	5.33	0.58	12	0.04	17467.00	161107.00	111000	20231011	-16.13	75300	20231024	23.64	111000	-16.13	20231011	75300	23.64	20231024	111000	-16.13	20231011	75300	23.64	20231024	0.19	N	039490	5000	1311 억	6438730	N	N	30	N	N
80	20231117	100444	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92800	-300	5	-0.32	638514500	6898	18.01	93000	93300	92000	121000	65200	93100	92565.16	24.55	756	-793	95233	94166	93333	92266	91433	93750	91850	1311	27900	5000	70750	100	1	26226706	24338	5.31	0.58	12	0.03	17467.00	161107.00	111000	20231011	-16.40	75300	20231024	23.24	111000	-16.40	20231011	75300	23.24	20231024	111000	-16.40	20231011	75300	23.24	20231024	0.19	N	039490	5000	1311 억	6438730	N	N	30	N	N
81	20231117	090445	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92800	-300	5	-0.32	50076500	539	1.41	93000	93300	92700	121000	65200	93100	92906.31	24.55	756	107	95233	94166	93333	92266	91433	93750	91850	1311	27900	5000	70750	100	1	26226706	24338	5.31	0.58	12	0.00	17467.00	161107.00	111000	20231011	-16.40	75300	20231024	23.24	111000	-16.40	20231011	75300	23.24	20231024	111000	-16.40	20231011	75300	23.24	20231024	0.19	N	039490	5000	1311 억	6438730	N	N	30	N	N
82	20231116	160443	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93400	-900	5	-0.95	3069468500	32956	52.54	94300	94400	92500	122500	66100	94300	93138.38	24.53	0	2135	95433	94866	93933	93366	92433	95150	93650	1311	28200	5000	71660	100	1	26226706	24496	5.35	0.58	12	0.13	17467.00	161107.00	111000	20231011	-15.86	75300	20231024	24.04	111000	-15.86	20231011	75300	24.04	20231024	111000	-15.86	20231011	75300	24.04	20231024	0.19	N	039490	5000	1311 억	6433978	N	N	0	N	N
83	20231116	150442	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93400	-900	5	-0.95	2731719400	29337	46.77	94300	94400	92500	122500	66100	94300	93115.16	24.53	0	2034	95433	94866	93933	93366	92433	95150	93650	1311	28200	5000	71660	100	1	26226706	24496	5.35	0.58	12	0.11	17467.00	161107.00	111000	20231011	-15.86	75300	20231024	24.04	111000	-15.86	20231011	75300	24.04	20231024	111000	-15.86	20231011	75300	24.04	20231024	0.19	N	039490	5000	1311 억	6433978	N	N	0	N	N
84	20231116	140431	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93400	-900	5	-0.95	2236879000	24032	38.32	94300	94400	92500	122500	66100	94300	93079.19	24.53	0	279	95433	94866	93933	93366	92433	95150	93650	1311	28200	5000	71660	100	1	26226706	24496	5.35	0.58	12	0.09	17467.00	161107.00	111000	20231011	-15.86	75300	20231024	24.04	111000	-15.86	20231011	75300	24.04	20231024	111000	-15.86	20231011	75300	24.04	20231024	0.19	N	039490	5000	1311 억	6433978	N	N	0	N	N
85	20231116	130442	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92800	-1500	5	-1.59	1855824900	19943	31.80	94300	94400	92500	122500	66100	94300	93056.46	24.53	0	-503	95433	94866	93933	93366	92433	95150	93650	1311	28200	5000	71660	100	1	26226706	24338	5.31	0.58	12	0.08	17467.00	161107.00	111000	20231011	-16.40	75300	20231024	23.24	111000	-16.40	20231011	75300	23.24	20231024	111000	-16.40	20231011	75300	23.24	20231024	0.19	N	039490	5000	1311 억	6433978	N	N	0	N	N
86	20231116	120443	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93000	-1300	5	-1.38	1514749100	16270	25.94	94300	94400	92500	122500	66100	94300	93100.74	24.53	0	-127	95433	94866	93933	93366	92433	95150	93650	1311	28200	5000	71660	100	1	26226706	24391	5.32	0.58	12	0.06	17467.00	161107.00	111000	20231011	-16.22	75300	20231024	23.51	111000	-16.22	20231011	75300	23.51	20231024	111000	-16.22	20231011	75300	23.51	20231024	0.19	N	039490	5000	1311 억	6433978	N	N	0	N	N
87	20231116	110440	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92700	-1600	5	-1.70	1194885600	12825	20.45	94300	94400	92500	122500	66100	94300	93168.47	24.53	0	691	95433	94866	93933	93366	92433	95150	93650	1311	28200	5000	71660	100	1	26226706	24312	5.31	0.58	12	0.05	17467.00	161107.00	111000	20231011	-16.49	75300	20231024	23.11	111000	-16.49	20231011	75300	23.11	20231024	111000	-16.49	20231011	75300	23.11	20231024	0.19	N	039490	5000	1311 억	6433978	N	N	0	N	N
88	20231116	100440	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93800	-500	5	-0.53	157029600	1668	2.66	94300	94400	93800	122500	66100	94300	94142.45	24.53	0	-125	95433	94866	93933	93366	92433	95150	93650	1311	28200	5000	71660	100	1	26226706	24601	5.37	0.58	12	0.01	17467.00	161107.00	111000	20231011	-15.50	75300	20231024	24.57	111000	-15.50	20231011	75300	24.57	20231024	111000	-15.50	20231011	75300	24.57	20231024	0.19	N	039490	5000	1311 억	6433978	N	N	0	N	N
89	20231116	090439	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94300	0	3	0.00	0	0	0.00	0	0	0	122500	66100	94300	0.00	24.53	0	0	95433	94866	93933	93366	92433	95150	93650	1311	28200	5000	71660	100	1	26226706	24732	5.40	0.59	12	0.00	17467.00	161107.00	111000	20231011	-15.05	75300	20231024	25.23	111000	-15.05	20231011	75300	25.23	20231024	111000	-15.05	20231011	75300	25.23	20231024	0.19	N	039490	5000	1311 억	6433978	N	N	0	N	N
90	20231115	160414	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94300	1900	2	2.06	5878693800	62694	152.21	93900	94500	93000	120100	64700	92400	93767.10	24.58	0	7189	93733	93066	91833	91166	89933	93400	91500	1311	27700	5000	70220	100	1	26226706	24732	5.40	0.59	12	0.24	17467.00	161107.00	111000	20231011	-15.05	75300	20231024	25.23	111000	-15.05	20231011	75300	25.23	20231024	111000	-15.05	20231011	75300	25.23	20231024	0.18	N	039490	5000	1311 억	6446856	N	N	43	N	N
91	20231115	150447	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94000	1600	2	1.73	5397615000	57585	139.80	93900	94500	93000	120100	64700	92400	93733.00	24.58	0	4432	93733	93066	91833	91166	89933	93400	91500	1311	27700	5000	70220	100	1	26226706	24653	5.38	0.58	12	0.22	17467.00	161107.00	111000	20231011	-15.32	75300	20231024	24.83	111000	-15.32	20231011	75300	24.83	20231024	111000	-15.32	20231011	75300	24.83	20231024	0.18	N	039490	5000	1311 억	6446856	N	N	43	N	N
92	20231115	140449	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93700	1300	2	1.41	4258901900	45463	110.37	93900	94500	93000	120100	64700	92400	93678.42	24.58	0	5388	93733	93066	91833	91166	89933	93400	91500	1311	27700	5000	70220	100	1	26226706	24574	5.36	0.58	12	0.17	17467.00	161107.00	111000	20231011	-15.59	75300	20231024	24.44	111000	-15.59	20231011	75300	24.44	20231024	111000	-15.59	20231011	75300	24.44	20231024	0.18	N	039490	5000	1311 억	6446856	N	N	43	N	N
93	20231115	130447	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93400	1000	2	1.08	3296710700	35209	85.48	93900	94500	93000	120100	64700	92400	93632.61	24.58	0	4631	93733	93066	91833	91166	89933	93400	91500	1311	27700	5000	70220	100	1	26226706	24496	5.35	0.58	12	0.13	17467.00	161107.00	111000	20231011	-15.86	75300	20231024	24.04	111000	-15.86	20231011	75300	24.04	20231024	111000	-15.86	20231011	75300	24.04	20231024	0.18	N	039490	5000	1311 억	6446856	N	N	43	N	N
94	20231115	120449	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93800	1400	2	1.52	2757031600	29454	71.51	93900	94500	93000	120100	64700	92400	93604.66	24.58	0	5548	93733	93066	91833	91166	89933	93400	91500	1311	27700	5000	70220	100	1	26226706	24601	5.37	0.58	12	0.11	17467.00	161107.00	111000	20231011	-15.50	75300	20231024	24.57	111000	-15.50	20231011	75300	24.57	20231024	111000	-15.50	20231011	75300	24.57	20231024	0.18	N	039490	5000	1311 억	6446856	N	N	43	N	N
95	20231115	110452	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93500	1100	2	1.19	2243598000	23967	58.19	93900	94500	93000	120100	64700	92400	93611.97	24.58	0	4800	93733	93066	91833	91166	89933	93400	91500	1311	27700	5000	70220	100	1	26226706	24522	5.35	0.58	12	0.09	17467.00	161107.00	111000	20231011	-15.77	75300	20231024	24.17	111000	-15.77	20231011	75300	24.17	20231024	111000	-15.77	20231011	75300	24.17	20231024	0.18	N	039490	5000	1311 억	6446856	N	N	43	N	N
96	20231115	100449	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93200	800	2	0.87	1285994300	13723	33.32	93900	94500	93000	120100	64700	92400	93710.87	24.58	0	3162	93733	93066	91833	91166	89933	93400	91500	1311	27700	5000	70220	100	1	26226706	24443	5.34	0.58	12	0.05	17467.00	161107.00	111000	20231011	-16.04	75300	20231024	23.77	111000	-16.04	20231011	75300	23.77	20231024	111000	-16.04	20231011	75300	23.77	20231024	0.18	N	039490	5000	1311 억	6446856	N	N	43	N	N
97	20231115	090444	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93800	1400	2	1.52	453478300	4822	11.71	93900	94500	93800	120100	64700	92400	94043.61	24.58	0	2064	93733	93066	91833	91166	89933	93400	91500	1311	27700	5000	70220	100	1	26226706	24601	5.37	0.58	12	0.02	17467.00	161107.00	111000	20231011	-15.50	75300	20231024	24.57	111000	-15.50	20231011	75300	24.57	20231024	111000	-15.50	20231011	75300	24.57	20231024	0.18	N	039490	5000	1311 억	6446856	N	N	43	N	N
98	20231114	160440	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92400	2300	2	2.55	3782256900	41177	36.95	90600	92500	90600	117100	63100	90100	91854.00	24.58	-21	581	93566	91832	90466	88732	87366	91150	88050	1311	27000	5000	68470	100	1	26226706	24233	5.29	0.57	12	0.16	17467.00	161107.00	111000	20231011	-16.76	75300	20231024	22.71	111000	-16.76	20231011	75300	22.71	20231024	111000	-16.76	20231011	75300	22.71	20231024	0.18	N	039490	5000	1311 억	6447770	N	N	43	N	N
99	20231114	150440	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92400	2300	2	2.55	3377540200	36795	33.02	90600	92500	90600	117100	63100	90100	91793.92	24.58	-21	-271	93566	91832	90466	88732	87366	91150	88050	1311	27000	5000	68470	100	1	26226706	24233	5.29	0.57	12	0.14	17467.00	161107.00	111000	20231011	-16.76	75300	20231024	22.71	111000	-16.76	20231011	75300	22.71	20231024	111000	-16.76	20231011	75300	22.71	20231024	0.18	N	039490	5000	1311 억	6447770	N	N	41	N	N
100	20231114	140440	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92300	2200	2	2.44	2858604900	31171	27.97	90600	92500	90600	117100	63100	90100	91707.71	24.58	-21	304	93566	91832	90466	88732	87366	91150	88050	1311	27000	5000	68470	100	1	26226706	24207	5.28	0.57	12	0.12	17467.00	161107.00	111000	20231011	-16.85	75300	20231024	22.58	111000	-16.85	20231011	75300	22.58	20231024	111000	-16.85	20231011	75300	22.58	20231024	0.18	N	039490	5000	1311 억	6447770	N	N	41	N	N
101	20231114	130443	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92300	2200	2	2.44	2428975100	26518	23.80	90600	92500	90600	117100	63100	90100	91597.79	24.58	-21	216	93566	91832	90466	88732	87366	91150	88050	1311	27000	5000	68470	100	1	26226706	24207	5.28	0.57	12	0.10	17467.00	161107.00	111000	20231011	-16.85	75300	20231024	22.58	111000	-16.85	20231011	75300	22.58	20231024	111000	-16.85	20231011	75300	22.58	20231024	0.18	N	039490	5000	1311 억	6447770	N	N	41	N	N
102	20231114	120442	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91900	1800	2	2.00	2016286600	22037	19.77	90600	92100	90600	117100	63100	90100	91496.15	24.58	-21	151	93566	91832	90466	88732	87366	91150	88050	1311	27000	5000	68470	100	1	26226706	24102	5.26	0.57	12	0.08	17467.00	161107.00	111000	20231011	-17.21	75300	20231024	22.05	111000	-17.21	20231011	75300	22.05	20231024	111000	-17.21	20231011	75300	22.05	20231024	0.18	N	039490	5000	1311 억	6447770	N	N	41	N	N
103	20231114	110446	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91800	1700	2	1.89	1576055100	17241	15.47	90600	91900	90600	117100	63100	90100	91413.97	24.58	-21	230	93566	91832	90466	88732	87366	91150	88050	1311	27000	5000	68470	100	1	26226706	24076	5.26	0.57	12	0.07	17467.00	161107.00	111000	20231011	-17.30	75300	20231024	21.91	111000	-17.30	20231011	75300	21.91	20231024	111000	-17.30	20231011	75300	21.91	20231024	0.18	N	039490	5000	1311 억	6447770	N	N	41	N	N
104	20231114	100442	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91600	1500	2	1.66	1146978100	12559	11.27	90600	91800	90600	117100	63100	90100	91328.16	24.58	-21	174	93566	91832	90466	88732	87366	91150	88050	1311	27000	5000	68470	100	1	26226706	24024	5.24	0.57	12	0.05	17467.00	161107.00	111000	20231011	-17.48	75300	20231024	21.65	111000	-17.48	20231011	75300	21.65	20231024	111000	-17.48	20231011	75300	21.65	20231024	0.18	N	039490	5000	1311 억	6447770	N	N	41	N	N
105	20231114	090438	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	90900	800	2	0.89	188567200	2075	1.86	90600	91200	90600	117100	63100	90100	90879.52	24.58	-21	108	93566	91832	90466	88732	87366	91150	88050	1311	27000	5000	68470	100	1	26226706	23840	5.20	0.56	12	0.01	17467.00	161107.00	111000	20231011	-18.11	75300	20231024	20.72	111000	-18.11	20231011	75300	20.72	20231024	111000	-18.11	20231011	75300	20.72	20231024	0.18	N	039490	5000	1311 억	6447770	N	N	41	N	N
106	20231113	160435	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	90100	-1500	5	-1.64	10011203900	111202	108.35	92200	92200	89100	119000	64200	91600	90027.17	24.38	0	46447	95600	93600	92300	90300	89000	92950	89650	1311	27400	5000	69610	100	1	26226706	23630	5.16	0.56	12	0.42	17467.00	161107.00	111000	20231011	-18.83	75300	20231024	19.65	111000	-18.83	20231011	75300	19.65	20231024	111000	-18.83	20231011	75300	19.65	20231024	0.19	N	039490	5000	1311 억	6394350	N	N	41	N	N
107	20231113	150434	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	89800	-1800	5	-1.97	9420274000	104623	101.94	92200	92200	89100	119000	64200	91600	90040.18	24.38	0	43345	95600	93600	92300	90300	89000	92950	89650	1311	27400	5000	69610	100	1	26226706	23552	5.14	0.56	12	0.40	17467.00	161107.00	111000	20231011	-19.10	75300	20231024	19.26	111000	-19.10	20231011	75300	19.26	20231024	111000	-19.10	20231011	75300	19.26	20231024	0.19	N	039490	5000	1311 억	6394350	N	N	0	N	N
108	20231113	140432	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	89900	-1700	5	-1.86	7368544800	81789	79.69	92200	92200	89100	119000	64200	91600	90092.12	24.38	0	30403	95600	93600	92300	90300	89000	92950	89650	1311	27400	5000	69610	100	1	26226706	23578	5.15	0.56	12	0.31	17467.00	161107.00	111000	20231011	-19.01	75300	20231024	19.39	111000	-19.01	20231011	75300	19.39	20231024	111000	-19.01	20231011	75300	19.39	20231024	0.19	N	039490	5000	1311 억	6394350	N	N	0	N	N
109	20231113	130432	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	89300	-2300	5	-2.51	5624291800	62312	60.72	92200	92200	89100	119000	64200	91600	90260.17	24.38	0	18673	95600	93600	92300	90300	89000	92950	89650	1311	27400	5000	69610	100	1	26226706	23420	5.11	0.55	12	0.24	17467.00	161107.00	111000	20231011	-19.55	75300	20231024	18.59	111000	-19.55	20231011	75300	18.59	20231024	111000	-19.55	20231011	75300	18.59	20231024	0.19	N	039490	5000	1311 억	6394350	N	N	0	N	N
110	20231113	120432	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	89700	-1900	5	-2.07	4124814000	45544	44.38	92200	92200	89500	119000	64200	91600	90567.67	24.38	0	9046	95600	93600	92300	90300	89000	92950	89650	1311	27400	5000	69610	100	1	26226706	23525	5.14	0.56	12	0.17	17467.00	161107.00	111000	20231011	-19.19	75300	20231024	19.12	111000	-19.19	20231011	75300	19.12	20231024	111000	-19.19	20231011	75300	19.12	20231024	0.19	N	039490	5000	1311 억	6394350	N	N	0	N	N
111	20231113	110432	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	90800	-800	5	-0.87	2327897500	25586	24.93	92200	92200	90100	119000	64200	91600	90983.25	24.38	0	1211	95600	93600	92300	90300	89000	92950	89650	1311	27400	5000	69610	100	1	26226706	23814	5.20	0.56	12	0.10	17467.00	161107.00	111000	20231011	-18.20	75300	20231024	20.58	111000	-18.20	20231011	75300	20.58	20231024	111000	-18.20	20231011	75300	20.58	20231024	0.19	N	039490	5000	1311 억	6394350	N	N	0	N	N
112	20231113	100430	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91600	0	3	0.00	1572166100	17281	16.84	92200	92200	90100	119000	64200	91600	90976.57	24.38	0	66	95600	93600	92300	90300	89000	92950	89650	1311	27400	5000	69610	100	1	26226706	24024	5.24	0.57	12	0.07	17467.00	161107.00	111000	20231011	-17.48	75300	20231024	21.65	111000	-17.48	20231011	75300	21.65	20231024	111000	-17.48	20231011	75300	21.65	20231024	0.19	N	039490	5000	1311 억	6394350	N	N	0	N	N
113	20231113	090433	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91100	-500	5	-0.55	207338500	2261	2.20	92200	92200	91000	119000	64200	91600	91702.12	24.38	0	-648	95600	93600	92300	90300	89000	92950	89650	1311	27400	5000	69610	100	1	26226706	23893	5.22	0.57	12	0.01	17467.00	161107.00	111000	20231011	-17.93	75300	20231024	20.98	111000	-17.93	20231011	75300	20.98	20231024	111000	-17.93	20231011	75300	20.98	20231024	0.19	N	039490	5000	1311 억	6394350	N	N	0	N	N
114	20231110	160450	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91600	-3600	5	-3.78	9449278700	102563	124.45	94300	94300	91000	123700	66700	95200	92131.56	24.34	0	19301	99466	97332	95366	93232	91266	98400	94300	1311	28500	5000	72350	100	1	26226706	24024	5.24	0.57	12	0.39	17467.00	161107.00	111000	20231011	-17.48	75300	20231024	21.65	111000	-17.48	20231011	75300	21.65	20231024	111000	-17.48	20231011	75300	21.65	20231024	0.20	N	039490	5000	1311 억	6382461	N	N	0	N	N
115	20231110	150439	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91200	-4000	5	-4.20	8834245300	95835	116.28	94300	94300	91000	123700	66700	95200	92181.83	24.34	0	18941	99466	97332	95366	93232	91266	98400	94300	1311	28500	5000	72350	100	1	26226706	23919	5.22	0.57	12	0.37	17467.00	161107.00	111000	20231011	-17.84	75300	20231024	21.12	111000	-17.84	20231011	75300	21.12	20231024	111000	-17.84	20231011	75300	21.12	20231024	0.20	N	039490	5000	1311 억	6382461	N	N	0	N	N
116	20231110	140436	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92200	-3000	5	-3.15	6878960300	74450	90.33	94300	94300	91100	123700	66700	95200	92397.05	24.34	0	11816	99466	97332	95366	93232	91266	98400	94300	1311	28500	5000	72350	100	1	26226706	24181	5.28	0.57	12	0.28	17467.00	161107.00	111000	20231011	-16.94	75300	20231024	22.44	111000	-16.94	20231011	75300	22.44	20231024	111000	-16.94	20231011	75300	22.44	20231024	0.20	N	039490	5000	1311 억	6382461	N	N	0	N	N
117	20231110	130437	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92500	-2700	5	-2.84	6273560600	67895	82.38	94300	94300	91100	123700	66700	95200	92400.92	24.34	0	11336	99466	97332	95366	93232	91266	98400	94300	1311	28500	5000	72350	100	1	26226706	24260	5.30	0.57	12	0.26	17467.00	161107.00	111000	20231011	-16.67	75300	20231024	22.84	111000	-16.67	20231011	75300	22.84	20231024	111000	-16.67	20231011	75300	22.84	20231024	0.20	N	039490	5000	1311 억	6382461	N	N	0	N	N
118	20231110	120437	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92400	-2800	5	-2.94	5696271500	61653	74.81	94300	94300	91100	123700	66700	95200	92392.45	24.34	0	9172	99466	97332	95366	93232	91266	98400	94300	1311	28500	5000	72350	100	1	26226706	24233	5.29	0.57	12	0.24	17467.00	161107.00	111000	20231011	-16.76	75300	20231024	22.71	111000	-16.76	20231011	75300	22.71	20231024	111000	-16.76	20231011	75300	22.71	20231024	0.20	N	039490	5000	1311 억	6382461	N	N	0	N	N
119	20231110	110434	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92400	-2800	5	-2.94	5039521800	54536	66.17	94300	94300	91100	123700	66700	95200	92407.25	24.34	0	6152	99466	97332	95366	93232	91266	98400	94300	1311	28500	5000	72350	100	1	26226706	24233	5.29	0.57	12	0.21	17467.00	161107.00	111000	20231011	-16.76	75300	20231024	22.71	111000	-16.76	20231011	75300	22.71	20231024	111000	-16.76	20231011	75300	22.71	20231024	0.20	N	039490	5000	1311 억	6382461	N	N	0	N	N
120	20231110	100436	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92000	-3200	5	-3.36	3875606100	41872	50.81	94300	94300	91100	123700	66700	95200	92558.42	24.34	0	2870	99466	97332	95366	93232	91266	98400	94300	1311	28500	5000	72350	100	1	26226706	24129	5.27	0.57	12	0.16	17467.00	161107.00	111000	20231011	-17.12	75300	20231024	22.18	111000	-17.12	20231011	75300	22.18	20231024	111000	-17.12	20231011	75300	22.18	20231024	0.20	N	039490	5000	1311 억	6382461	N	N	0	N	N
121	20231110	090429	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94000	-1200	5	-1.26	281960700	3006	3.65	94300	94300	93400	123700	66700	95200	93799.30	24.34	0	1062	99466	97332	95366	93232	91266	98400	94300	1311	28500	5000	72350	100	1	26226706	24653	5.38	0.58	12	0.01	17467.00	161107.00	111000	20231011	-15.32	75300	20231024	24.83	111000	-15.32	20231011	75300	24.83	20231024	111000	-15.32	20231011	75300	24.83	20231024	0.20	N	039490	5000	1311 억	6382461	N	N	0	N	N
122	20231109	160425	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95200	1600	2	1.71	7840200100	82257	116.56	93700	97500	93400	121600	65600	93600	95313.47	24.25	0	16941	95800	94700	94000	92900	92200	94350	92550	1311	28000	5000	71130	100	1	26226706	24968	5.45	0.59	12	0.31	17467.00	161107.00	111000	20231011	-14.23	75300	20231024	26.43	111000	-14.23	20231011	75300	26.43	20231024	111000	-14.23	20231011	75300	26.43	20231024	0.22	N	039490	5000	1311 억	6359028	N	N	49	N	N
123	20231109	150426	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95000	1400	2	1.50	7006239100	73485	104.13	93700	97500	93400	121600	65600	93600	95342.44	24.25	0	14576	95800	94700	94000	92900	92200	94350	92550	1311	28000	5000	71130	100	1	26226706	24915	5.44	0.59	12	0.28	17467.00	161107.00	111000	20231011	-14.41	75300	20231024	26.16	111000	-14.41	20231011	75300	26.16	20231024	111000	-14.41	20231011	75300	26.16	20231024	0.22	N	039490	5000	1311 억	6359028	N	N	49	N	N
124	20231109	140425	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95100	1500	2	1.60	5442772400	56990	80.76	93700	97500	93400	121600	65600	93600	95503.99	24.25	0	5200	95800	94700	94000	92900	92200	94350	92550	1311	28000	5000	71130	100	1	26226706	24942	5.44	0.59	12	0.22	17467.00	161107.00	111000	20231011	-14.32	75300	20231024	26.29	111000	-14.32	20231011	75300	26.29	20231024	111000	-14.32	20231011	75300	26.29	20231024	0.22	N	039490	5000	1311 억	6359028	N	N	49	N	N
125	20231109	130426	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95700	2100	2	2.24	4234535900	44325	62.81	93700	97500	93400	121600	65600	93600	95533.80	24.25	0	4048	95800	94700	94000	92900	92200	94350	92550	1311	28000	5000	71130	100	1	26226706	25099	5.48	0.59	12	0.17	17467.00	161107.00	111000	20231011	-13.78	75300	20231024	27.09	111000	-13.78	20231011	75300	27.09	20231024	111000	-13.78	20231011	75300	27.09	20231024	0.22	N	039490	5000	1311 억	6359028	N	N	49	N	N
126	20231109	120428	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95700	2100	2	2.24	3692758400	38654	54.77	93700	97500	93400	121600	65600	93600	95533.67	24.25	0	4501	95800	94700	94000	92900	92200	94350	92550	1311	28000	5000	71130	100	1	26226706	25099	5.48	0.59	12	0.15	17467.00	161107.00	111000	20231011	-13.78	75300	20231024	27.09	111000	-13.78	20231011	75300	27.09	20231024	111000	-13.78	20231011	75300	27.09	20231024	0.22	N	039490	5000	1311 억	6359028	N	N	49	N	N
127	20231109	110428	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95900	2300	2	2.46	3017159900	31616	44.80	93700	97500	93400	121600	65600	93600	95431.42	24.25	0	5695	95800	94700	94000	92900	92200	94350	92550	1311	28000	5000	71130	100	1	26226706	25151	5.49	0.60	12	0.12	17467.00	161107.00	111000	20231011	-13.60	75300	20231024	27.36	111000	-13.60	20231011	75300	27.36	20231024	111000	-13.60	20231011	75300	27.36	20231024	0.22	N	039490	5000	1311 억	6359028	N	N	49	N	N
128	20231109	100424	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94800	1200	2	1.28	1041329900	11050	15.66	93700	95000	93400	121600	65600	93600	94238.00	24.25	0	781	95800	94700	94000	92900	92200	94350	92550	1311	28000	5000	71130	100	1	26226706	24863	5.43	0.59	12	0.04	17467.00	161107.00	111000	20231011	-14.59	75300	20231024	25.90	111000	-14.59	20231011	75300	25.90	20231024	111000	-14.59	20231011	75300	25.90	20231024	0.22	N	039490	5000	1311 억	6359028	N	N	49	N	N
129	20231109	090424	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94000	400	2	0.43	232142200	2467	3.50	93700	94800	93700	121600	65600	93600	94098.99	24.25	0	-1248	95800	94700	94000	92900	92200	94350	92550	1311	28000	5000	71130	100	1	26226706	24653	5.38	0.58	12	0.01	17467.00	161107.00	111000	20231011	-15.32	75300	20231024	24.83	111000	-15.32	20231011	75300	24.83	20231024	111000	-15.32	20231011	75300	24.83	20231024	0.22	N	039490	5000	1311 억	6359028	N	N	49	N	N
130	20231108	160422	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93600	-300	5	-0.32	6605345000	70056	42.93	94400	95100	93300	122000	65800	93900	94287.37	24.28	0	3470	97633	95766	93733	91866	89833	96700	92800	1311	28100	5000	71360	100	1	26226706	24548	5.36	0.58	12	0.27	17467.00	161107.00	111000	20231011	-15.68	74700	20221104	25.30	111000	-15.68	20231011	75300	24.30	20231024	111000	-15.68	20231011	75300	24.30	20231024	0.35	N	039490	5000	1311 억	6367210	N	N	49	N	N
131	20231108	150425	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94100	200	2	0.21	6323090500	67052	41.09	94400	95100	93300	122000	65800	93900	94301.30	24.28	0	3123	97633	95766	93733	91866	89833	96700	92800	1311	28100	5000	71360	100	1	26226706	24679	5.39	0.58	12	0.26	17467.00	161107.00	111000	20231011	-15.23	74700	20221104	25.97	111000	-15.23	20231011	75300	24.97	20231024	111000	-15.23	20231011	75300	24.97	20231024	0.35	N	039490	5000	1311 억	6367210	N	N	248	N	N
132	20231108	140424	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94700	800	2	0.85	4562698400	48376	29.64	94400	95100	93300	122000	65800	93900	94317.40	24.28	0	1475	97633	95766	93733	91866	89833	96700	92800	1311	28100	5000	71360	100	1	26226706	24837	5.42	0.59	12	0.18	17467.00	161107.00	111000	20231011	-14.68	74700	20221104	26.77	111000	-14.68	20231011	75300	25.76	20231024	111000	-14.68	20231011	75300	25.76	20231024	0.35	N	039490	5000	1311 억	6367210	N	N	248	N	N
133	20231108	130424	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94100	200	2	0.21	3722270600	39480	24.19	94400	95100	93300	122000	65800	93900	94282.44	24.28	0	127	97633	95766	93733	91866	89833	96700	92800	1311	28100	5000	71360	100	1	26226706	24679	5.39	0.58	12	0.15	17467.00	161107.00	111000	20231011	-15.23	74700	20221104	25.97	111000	-15.23	20231011	75300	24.97	20231024	111000	-15.23	20231011	75300	24.97	20231024	0.35	N	039490	5000	1311 억	6367210	N	N	248	N	N
134	20231108	120425	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94200	300	2	0.32	2982006700	31592	19.36	94400	95100	93600	122000	65800	93900	94391.20	24.28	0	-1126	97633	95766	93733	91866	89833	96700	92800	1311	28100	5000	71360	100	1	26226706	24706	5.39	0.58	12	0.12	17467.00	161107.00	111000	20231011	-15.14	74700	20221104	26.10	111000	-15.14	20231011	75300	25.10	20231024	111000	-15.14	20231011	75300	25.10	20231024	0.35	N	039490	5000	1311 억	6367210	N	N	248	N	N
135	20231108	110423	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93800	-100	5	-0.11	2342096500	24802	15.20	94400	95100	93600	122000	65800	93900	94431.76	24.28	0	-1543	97633	95766	93733	91866	89833	96700	92800	1311	28100	5000	71360	100	1	26226706	24601	5.37	0.58	12	0.09	17467.00	161107.00	111000	20231011	-15.50	74700	20221104	25.57	111000	-15.50	20231011	75300	24.57	20231024	111000	-15.50	20231011	75300	24.57	20231024	0.35	N	039490	5000	1311 억	6367210	N	N	248	N	N
136	20231108	100423	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94300	400	2	0.43	1570258500	16608	10.18	94400	95100	93900	122000	65800	93900	94548.32	24.28	0	-957	97633	95766	93733	91866	89833	96700	92800	1311	28100	5000	71360	100	1	26226706	24732	5.40	0.59	12	0.06	17467.00	161107.00	111000	20231011	-15.05	74700	20221104	26.24	111000	-15.05	20231011	75300	25.23	20231024	111000	-15.05	20231011	75300	25.23	20231024	0.35	N	039490	5000	1311 억	6367210	N	N	248	N	N
137	20231108	090422	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95000	1100	2	1.17	332264900	3514	2.15	94400	95100	93900	122000	65800	93900	94554.61	24.28	0	-165	97633	95766	93733	91866	89833	96700	92800	1311	28100	5000	71360	100	1	26226706	24915	5.44	0.59	12	0.01	17467.00	161107.00	111000	20231011	-14.41	74700	20221104	27.18	111000	-14.41	20231011	75300	26.16	20231024	111000	-14.41	20231011	75300	26.16	20231024	0.35	N	039490	5000	1311 억	6367210	N	N	248	N	N
138	20231107	160423	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93900	-1600	5	-1.68	15197645000	162530	47.29	93600	95600	91700	124100	66900	95500	93506.28	24.17	0	30881	102033	98766	93433	90166	84833	100400	91800	1311	28600	5000	72580	100	1	26226706	24627	5.38	0.58	12	0.62	17467.00	161107.00	111000	20231011	-15.41	74600	20221103	25.87	111000	-15.41	20231011	75300	24.70	20231024	111000	-15.41	20231011	75300	24.70	20231024	0.38	N	039490	5000	1311 억	6340126	N	N	248	N	N
139	20231107	150423	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93900	-1600	5	-1.68	14562462700	155766	45.32	93600	95600	91700	124100	66900	95500	93489.32	24.17	0	28660	102033	98766	93433	90166	84833	100400	91800	1311	28600	5000	72580	100	1	26226706	24627	5.38	0.58	12	0.59	17467.00	161107.00	111000	20231011	-15.41	74600	20221103	25.87	111000	-15.41	20231011	75300	24.70	20231024	111000	-15.41	20231011	75300	24.70	20231024	0.38	N	039490	5000	1311 억	6340126	N	N	786	N	N
140	20231107	140426	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93600	-1900	5	-1.99	13438433900	143782	41.83	93600	95600	91700	124100	66900	95500	93463.91	24.17	0	27438	102033	98766	93433	90166	84833	100400	91800	1311	28600	5000	72580	100	1	26226706	24548	5.36	0.58	12	0.55	17467.00	161107.00	111000	20231011	-15.68	74600	20221103	25.47	111000	-15.68	20231011	75300	24.30	20231024	111000	-15.68	20231011	75300	24.30	20231024	0.38	N	039490	5000	1311 억	6340126	N	N	786	N	N
141	20231107	130424	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93600	-1900	5	-1.99	12228076400	130859	38.07	93600	95600	91700	124100	66900	95500	93444.63	24.17	0	28264	102033	98766	93433	90166	84833	100400	91800	1311	28600	5000	72580	100	1	26226706	24548	5.36	0.58	12	0.50	17467.00	161107.00	111000	20231011	-15.68	74600	20221103	25.47	111000	-15.68	20231011	75300	24.30	20231024	111000	-15.68	20231011	75300	24.30	20231024	0.38	N	039490	5000	1311 억	6340126	N	N	786	N	N
142	20231107	120421	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93100	-2400	5	-2.51	11062938700	118313	34.42	93600	95600	91700	124100	66900	95500	93505.64	24.17	0	31011	102033	98766	93433	90166	84833	100400	91800	1311	28600	5000	72580	100	1	26226706	24417	5.33	0.58	12	0.45	17467.00	161107.00	111000	20231011	-16.13	74600	20221103	24.80	111000	-16.13	20231011	75300	23.64	20231024	111000	-16.13	20231011	75300	23.64	20231024	0.38	N	039490	5000	1311 억	6340126	N	N	786	N	N
143	20231107	110422	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93200	-2300	5	-2.41	9681251700	103429	30.09	93600	95600	91700	124100	66900	95500	93602.82	24.17	0	28794	102033	98766	93433	90166	84833	100400	91800	1311	28600	5000	72580	100	1	26226706	24443	5.34	0.58	12	0.39	17467.00	161107.00	111000	20231011	-16.04	74600	20221103	24.93	111000	-16.04	20231011	75300	23.77	20231024	111000	-16.04	20231011	75300	23.77	20231024	0.38	N	039490	5000	1311 억	6340126	N	N	786	N	N
144	20231107	100427	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93700	-1800	5	-1.88	5593678400	59447	17.30	93600	95600	93000	124100	66900	95500	94095.15	24.17	0	18925	102033	98766	93433	90166	84833	100400	91800	1311	28600	5000	72580	100	1	26226706	24574	5.36	0.58	12	0.23	17467.00	161107.00	111000	20231011	-15.59	74600	20221103	25.60	111000	-15.59	20231011	75300	24.44	20231024	111000	-15.59	20231011	75300	24.44	20231024	0.38	N	039490	5000	1311 억	6340126	N	N	786	N	N
145	20231107	090416	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95400	-100	5	-0.10	952500600	10090	2.94	93600	95600	93100	124100	66900	95500	94400.13	24.17	0	2155	102033	98766	93433	90166	84833	100400	91800	1311	28600	5000	72580	100	1	26226706	25020	5.46	0.59	12	0.04	17467.00	161107.00	111000	20231011	-14.05	74600	20221103	27.88	111000	-14.05	20231011	75300	26.69	20231024	111000	-14.05	20231011	75300	26.69	20231024	0.38	N	039490	5000	1311 억	6340126	N	N	786	N	N
146	20231106	160413	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95500	8700	2	10.02	31566562000	342460	141.53	88800	96700	88100	112800	60800	86800	92169.42	24.03	0	34746	89733	88266	86133	84666	82533	89000	85400	1311	26000	5000	65960	100	1	26226706	25047	5.47	0.59	12	1.31	17467.00	161107.00	111000	20231011	-13.96	74600	20221103	28.02	111000	-13.96	20231011	75300	26.83	20231024	111000	-13.96	20231011	75300	26.83	20231024	0.43	Y	039490	5000	1311 억	6302763	N	N	676	N	N
147	20231106	150416	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94500	7700	2	8.87	30309223300	329238	136.07	88800	96700	88100	112800	60800	86800	92058.70	24.03	0	32299	89733	88266	86133	84666	82533	89000	85400	1311	26000	5000	65960	100	1	26226706	24784	5.41	0.59	12	1.26	17467.00	161107.00	111000	20231011	-14.86	74600	20221103	26.68	111000	-14.86	20231011	75300	25.50	20231024	111000	-14.86	20231011	75300	25.50	20231024	0.43	Y	039490	5000	1311 억	6302763	N	N	15135	N	N
148	20231106	140414	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95000	8200	2	9.45	25155946800	275131	113.71	88800	95000	88100	112800	60800	86800	91432.62	24.03	0	32913	89733	88266	86133	84666	82533	89000	85400	1311	26000	5000	65960	100	1	26226706	24915	5.44	0.59	12	1.05	17467.00	161107.00	111000	20231011	-14.41	74600	20221103	27.35	111000	-14.41	20231011	75300	26.16	20231024	111000	-14.41	20231011	75300	26.16	20231024	0.43	Y	039490	5000	1311 억	6302763	N	N	15135	N	N
149	20231106	130419	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94200	7400	2	8.53	21123698400	232424	96.06	88800	94300	88100	112800	60800	86800	90884.33	24.03	0	32414	89733	88266	86133	84666	82533	89000	85400	1311	26000	5000	65960	100	1	26226706	24706	5.39	0.58	12	0.89	17467.00	161107.00	111000	20231011	-15.14	74600	20221103	26.27	111000	-15.14	20231011	75300	25.10	20231024	111000	-15.14	20231011	75300	25.10	20231024	0.43	Y	039490	5000	1311 억	6302763	N	N	15135	N	N
150	20231106	120416	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92600	5800	2	6.68	17449469600	193141	79.82	88800	92600	88100	112800	60800	86800	90345.76	24.03	0	36581	89733	88266	86133	84666	82533	89000	85400	1311	26000	5000	65960	100	1	26226706	24286	5.30	0.57	12	0.74	17467.00	161107.00	111000	20231011	-16.58	74600	20221103	24.13	111000	-16.58	20231011	75300	22.97	20231024	111000	-16.58	20231011	75300	22.97	20231024	0.43	Y	039490	5000	1311 억	6302763	N	N	15135	N	N
151	20231106	110416	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	90800	4000	2	4.61	14162373800	157175	64.96	88800	91500	88100	112800	60800	86800	90105.77	24.03	0	27212	89733	88266	86133	84666	82533	89000	85400	1311	26000	5000	65960	100	1	26226706	23814	5.20	0.56	12	0.60	17467.00	161107.00	111000	20231011	-18.20	74600	20221103	21.72	111000	-18.20	20231011	75300	20.58	20231024	111000	-18.20	20231011	75300	20.58	20231024	0.43	Y	039490	5000	1311 억	6302763	N	N	15135	N	N
152	20231106	100354	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	90200	3400	2	3.92	10145483000	112636	46.55	88800	91500	88100	112800	60800	86800	90073.18	24.03	0	21689	89733	88266	86133	84666	82533	89000	85400	1311	26000	5000	65960	100	1	26226706	23656	5.16	0.56	12	0.43	17467.00	161107.00	111000	20231011	-18.74	74600	20221103	20.91	111000	-18.74	20231011	75300	19.79	20231024	111000	-18.74	20231011	75300	19.79	20231024	0.43	Y	039490	5000	1311 억	6302763	N	N	15135	N	N
153	20231106	090416	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	88900	2100	2	2.42	2034264500	22839	9.44	88800	89700	88100	112800	60800	86800	89069.77	24.03	0	-5408	89733	88266	86133	84666	82533	89000	85400	1311	26000	5000	65960	100	1	26226706	23316	5.09	0.55	12	0.09	17467.00	161107.00	111000	20231011	-19.91	74600	20221103	19.17	111000	-19.91	20231011	75300	18.06	20231024	111000	-19.91	20231011	75300	18.06	20231024	0.43	Y	039490	5000	1311 억	6302763	N	N	15135	N	N
154	20231103	160410	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	86800	3900	2	4.70	20774113800	241582	151.21	84000	87600	84000	107700	58100	82900	85989.56	24.01	0	10565	84500	83700	82800	82000	81100	83250	81550	1311	24800	5000	63000	100	1	26226706	22765	4.97	0.54	12	0.92	17467.00	161107.00	111000	20231011	-21.80	74600	20221103	16.35	111000	-21.80	20231011	75300	15.27	20231024	111000	-21.80	20231011	74600	16.35	20221103	0.43	Y	039490	5000	1311 억	6296780	N	N	15120	N	N
155	20231103	150411	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	86600	3700	2	4.46	19503168700	226930	142.03	84000	87600	84000	107700	58100	82900	85943.55	24.01	0	10241	84500	83700	82800	82000	81100	83250	81550	1311	24800	5000	63000	100	1	26226706	22712	4.96	0.54	12	0.87	17467.00	161107.00	111000	20231011	-21.98	74600	20221103	16.09	111000	-21.98	20231011	75300	15.01	20231024	111000	-21.98	20231011	74600	16.09	20221103	0.43	Y	039490	5000	1311 억	6296780	N	N	10808	N	N
156	20231103	140411	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	86300	3400	2	4.10	18033574200	209908	131.38	84000	87600	84000	107700	58100	82900	85911.80	24.01	0	10537	84500	83700	82800	82000	81100	83250	81550	1311	24800	5000	63000	100	1	26226706	22634	4.94	0.54	12	0.80	17467.00	161107.00	111000	20231011	-22.25	74600	20221103	15.68	111000	-22.25	20231011	75300	14.61	20231024	111000	-22.25	20231011	74600	15.68	20221103	0.43	Y	039490	5000	1311 억	6296780	N	N	10808	N	N
157	20231103	130410	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	85900	3000	2	3.62	17142392800	199568	124.91	84000	87600	84000	107700	58100	82900	85897.50	24.01	0	9923	84500	83700	82800	82000	81100	83250	81550	1311	24800	5000	63000	100	1	26226706	22529	4.92	0.53	12	0.76	17467.00	161107.00	111000	20231011	-22.61	74600	20221103	15.15	111000	-22.61	20231011	75300	14.08	20231024	111000	-22.61	20231011	74600	15.15	20221103	0.43	Y	039490	5000	1311 억	6296780	N	N	10808	N	N
158	20231103	120409	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	85800	2900	2	3.50	15911887200	185243	115.94	84000	87600	84000	107700	58100	82900	85897.37	24.01	0	10761	84500	83700	82800	82000	81100	83250	81550	1311	24800	5000	63000	100	1	26226706	22503	4.91	0.53	12	0.71	17467.00	161107.00	111000	20231011	-22.70	74600	20221103	15.01	111000	-22.70	20231011	75300	13.94	20231024	111000	-22.70	20231011	74600	15.01	20221103	0.43	Y	039490	5000	1311 억	6296780	N	N	10808	N	N
159	20231103	110413	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	85300	2400	2	2.90	14579792500	169633	106.17	84000	87600	84000	107700	58100	82900	85949.03	24.01	0	16139	84500	83700	82800	82000	81100	83250	81550	1311	24800	5000	63000	100	1	26226706	22371	4.88	0.53	12	0.65	17467.00	161107.00	111000	20231011	-23.15	74600	20221103	14.34	111000	-23.15	20231011	75300	13.28	20231024	111000	-23.15	20231011	74600	14.34	20221103	0.43	Y	039490	5000	1311 억	6296780	N	N	10808	N	N
160	20231103	100407	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	85400	2500	2	3.02	12021345300	139769	87.48	84000	87600	84000	107700	58100	82900	86008.67	24.01	0	19039	84500	83700	82800	82000	81100	83250	81550	1311	24800	5000	63000	100	1	26226706	22398	4.89	0.53	12	0.53	17467.00	161107.00	111000	20231011	-23.06	74600	20221103	14.48	111000	-23.06	20231011	75300	13.41	20231024	111000	-23.06	20231011	74600	14.48	20221103	0.43	Y	039490	5000	1311 억	6296780	N	N	10808	N	N
161	20231103	090407	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	85300	2400	2	2.90	2069681500	24442	15.30	84000	85400	84000	107700	58100	82900	84677.26	24.01	0	5816	84500	83700	82800	82000	81100	83250	81550	1311	24800	5000	63000	100	1	26226706	22371	4.88	0.53	12	0.09	17467.00	161107.00	111000	20231011	-23.15	74600	20221103	14.34	111000	-23.15	20231011	75300	13.28	20231024	111000	-23.15	20231011	74600	14.34	20221103	0.43	Y	039490	5000	1311 억	6296780	N	N	10808	N	N
162	20231102	160407	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	82900	1100	2	1.34	13217561300	159367	94.88	83100	83600	81900	106300	57300	81800	82937.88	23.95	0	16108	84066	82932	81166	80032	78266	83500	80600	1311	24500	5000	62160	100	1	26226706	21742	4.75	0.51	12	0.61	17467.00	161107.00	111000	20231011	-25.32	74600	20221103	11.13	111000	-25.32	20231011	75300	10.09	20231024	111000	-25.32	20231011	74600	11.13	20221103	0.40	Y	039490	5000	1311 억	6281787	N	N	10808	N	N
163	20231102	150411	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	83300	1500	2	1.83	12146610500	146460	87.19	83100	83600	81900	106300	57300	81800	82934.66	23.95	0	13366	84066	82932	81166	80032	78266	83500	80600	1311	24500	5000	62160	100	1	26226706	21847	4.77	0.52	12	0.56	17467.00	161107.00	111000	20231011	-24.95	74600	20221103	11.66	111000	-24.95	20231011	75300	10.62	20231024	111000	-24.95	20231011	74600	11.66	20221103	0.40	Y	039490	5000	1311 억	6281787	N	N	8376	N	N
164	20231102	140404	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	83300	1500	2	1.83	10432197200	125828	74.91	83100	83600	81900	106300	57300	81800	82908.39	23.95	0	12913	84066	82932	81166	80032	78266	83500	80600	1311	24500	5000	62160	100	1	26226706	21847	4.77	0.52	12	0.48	17467.00	161107.00	111000	20231011	-24.95	74600	20221103	11.66	111000	-24.95	20231011	75300	10.62	20231024	111000	-24.95	20231011	74600	11.66	20221103	0.40	Y	039490	5000	1311 억	6281787	N	N	8376	N	N
165	20231102	130409	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	83000	1200	2	1.47	8324581100	100523	59.85	83100	83400	81900	106300	57300	81800	82812.70	23.95	0	12021	84066	82932	81166	80032	78266	83500	80600	1311	24500	5000	62160	100	1	26226706	21768	4.75	0.52	12	0.38	17467.00	161107.00	111000	20231011	-25.23	74600	20221103	11.26	111000	-25.23	20231011	75300	10.23	20231024	111000	-25.23	20231011	74600	11.26	20221103	0.40	Y	039490	5000	1311 억	6281787	N	N	8376	N	N
166	20231102	120405	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	83100	1300	2	1.59	7323826900	88462	52.67	83100	83400	81900	106300	57300	81800	82790.65	23.95	0	9160	84066	82932	81166	80032	78266	83500	80600	1311	24500	5000	62160	100	1	26226706	21794	4.76	0.52	12	0.34	17467.00	161107.00	111000	20231011	-25.14	74600	20221103	11.39	111000	-25.14	20231011	75300	10.36	20231024	111000	-25.14	20231011	74600	11.39	20221103	0.40	Y	039490	5000	1311 억	6281787	N	N	8376	N	N
167	20231102	110406	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	83200	1400	2	1.71	6096664300	73653	43.85	83100	83400	81900	106300	57300	81800	82775.51	23.95	0	7670	84066	82932	81166	80032	78266	83500	80600	1311	24500	5000	62160	100	1	26226706	21821	4.76	0.52	12	0.28	17467.00	161107.00	111000	20231011	-25.05	74600	20221103	11.53	111000	-25.05	20231011	75300	10.49	20231024	111000	-25.05	20231011	74600	11.53	20221103	0.40	Y	039490	5000	1311 억	6281787	N	N	8376	N	N
168	20231102	100406	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	82400	600	2	0.73	4113333200	49706	29.59	83100	83400	81900	106300	57300	81800	82753.25	23.95	0	2449	84066	82932	81166	80032	78266	83500	80600	1311	24500	5000	62160	100	1	26226706	21611	4.72	0.51	12	0.19	17467.00	161107.00	111000	20231011	-25.77	74600	20221103	10.46	111000	-25.77	20231011	75300	9.43	20231024	111000	-25.77	20231011	74600	10.46	20221103	0.40	Y	039490	5000	1311 억	6281787	N	N	8376	N	N
169	20231102	090410	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	83400	1600	2	1.96	933079300	11254	6.70	83100	83400	82500	106300	57300	81800	82910.90	23.95	0	2164	84066	82932	81166	80032	78266	83500	80600	1311	24500	5000	62160	100	1	26226706	21873	4.77	0.52	12	0.04	17467.00	161107.00	111000	20231011	-24.86	74600	20221103	11.80	111000	-24.86	20231011	75300	10.76	20231024	111000	-24.86	20231011	74600	11.80	20221103	0.40	Y	039490	5000	1311 억	6281787	N	N	8376	N	N
170	20231101	160406	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	81800	1300	2	1.61	13581637000	167243	85.37	80700	82300	79400	104600	56400	80500	81208.33	24.07	0	-36316	84633	82566	81333	79266	78033	81950	78650	1311	24100	5000	61180	100	1	26226706	21453	4.68	0.51	12	0.64	17467.00	161107.00	111000	20231011	-26.31	74600	20221103	9.65	111000	-26.31	20231011	75300	8.63	20231024	111000	-26.31	20231011	74600	9.65	20221103	0.49	Y	039490	5000	1311 억	6313173	N	N	8376	N	N
171	20231101	150404	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	81700	1200	2	1.49	12894363600	158833	81.08	80700	82300	79400	104600	56400	80500	81181.89	24.07	0	-32421	84633	82566	81333	79266	78033	81950	78650	1311	24100	5000	61180	100	1	26226706	21427	4.68	0.51	12	0.61	17467.00	161107.00	111000	20231011	-26.40	74600	20221103	9.52	111000	-26.40	20231011	75300	8.50	20231024	111000	-26.40	20231011	74600	9.52	20221103	0.49	Y	039490	5000	1311 억	6313173	N	N	20277	N	N
172	20231101	140401	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	81700	1200	2	1.49	10399396600	128270	65.48	80700	82300	79400	104600	56400	80500	81074.27	24.07	0	-22055	84633	82566	81333	79266	78033	81950	78650	1311	24100	5000	61180	100	1	26226706	21427	4.68	0.51	12	0.49	17467.00	161107.00	111000	20231011	-26.40	74600	20221103	9.52	111000	-26.40	20231011	75300	8.50	20231024	111000	-26.40	20231011	74600	9.52	20221103	0.49	Y	039490	5000	1311 억	6313173	N	N	20277	N	N
173	20231101	130404	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	81700	1200	2	1.49	9094023500	112308	57.33	80700	82300	79400	104600	56400	80500	80973.96	24.07	0	-18760	84633	82566	81333	79266	78033	81950	78650	1311	24100	5000	61180	100	1	26226706	21427	4.68	0.51	12	0.43	17467.00	161107.00	111000	20231011	-26.40	74600	20221103	9.52	111000	-26.40	20231011	75300	8.50	20231024	111000	-26.40	20231011	74600	9.52	20221103	0.49	Y	039490	5000	1311 억	6313173	N	N	20277	N	N
174	20231101	120412	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	81500	1000	2	1.24	8447945300	104392	53.29	80700	82300	79400	104600	56400	80500	80925.22	24.07	0	-19509	84633	82566	81333	79266	78033	81950	78650	1311	24100	5000	61180	100	1	26226706	21375	4.67	0.51	12	0.40	17467.00	161107.00	111000	20231011	-26.58	74600	20221103	9.25	111000	-26.58	20231011	75300	8.23	20231024	111000	-26.58	20231011	74600	9.25	20221103	0.49	Y	039490	5000	1311 억	6313173	N	N	20277	N	N
175	20231101	110415	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	80700	200	2	0.25	5787532000	71824	36.66	80700	81600	79400	104600	56400	80500	80579.36	24.07	0	-13462	84633	82566	81333	79266	78033	81950	78650	1311	24100	5000	61180	100	1	26226706	21165	4.62	0.50	12	0.27	17467.00	161107.00	111000	20231011	-27.30	74600	20221103	8.18	111000	-27.30	20231011	75300	7.17	20231024	111000	-27.30	20231011	74600	8.18	20221103	0.49	Y	039490	5000	1311 억	6313173	N	N	20277	N	N
176	20231101	100410	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	80200	-300	5	-0.37	4713988000	58508	29.87	80700	81600	79400	104600	56400	80500	80569.97	24.07	0	-9441	84633	82566	81333	79266	78033	81950	78650	1311	24100	5000	61180	100	1	26226706	21034	4.59	0.50	12	0.22	17467.00	161107.00	111000	20231011	-27.75	74600	20221103	7.51	111000	-27.75	20231011	75300	6.51	20231024	111000	-27.75	20231011	74600	7.51	20221103	0.49	Y	039490	5000	1311 억	6313173	N	N	20277	N	N
177	20231101	090412	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	79800	-700	5	-0.87	560289600	6993	3.57	80700	80800	79400	104600	56400	80500	80121.49	24.07	0	-3169	84633	82566	81333	79266	78033	81950	78650	1311	24100	5000	61180	100	1	26226706	20929	4.57	0.50	12	0.03	17467.00	161107.00	111000	20231011	-28.11	74600	20221103	6.97	111000	-28.11	20231011	75300	5.98	20231024	111000	-28.11	20231011	74600	6.97	20221103	0.49	Y	039490	5000	1311 억	6313173	N	N	20277	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History