KissMeData/402340/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161321	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	51000	1050	2	2.10	58465466200	1155132	350.95	50000	51000	47500	64900	35000	49950	50610.68	45.30	495	194998	51216	50582	49966	49332	48716	50275	49025	141	14950	100	37960	100	1	138981036	70880	27.78	0.43	12	0.83	1836.00	118943.00	51000	20231130	0.00	31100	20230103	63.99	51000	0.00	20231130	31100	63.99	20230103	51000	0.00	20231130	31100	63.99	20230103	0.11	N	402340	100	141 억	62964351	N	N	225	N	N
3	20231130	151319	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50400	450	2	0.90	19872656500	398264	121.00	50000	50500	47500	64900	35000	49950	49898.20	45.30	495	81712	51216	50582	49966	49332	48716	50275	49025	141	14950	100	37960	100	1	138981036	70046	27.45	0.42	12	0.29	1836.00	118943.00	50700	20231128	-0.59	31100	20230103	62.06	50700	-0.59	20231128	31100	62.06	20230103	50700	-0.59	20231128	31100	62.06	20230103	0.11	N	402340	100	141 억	62964351	N	N	175	N	N
4	20231130	141315	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50200	250	2	0.50	14336968600	288333	87.60	50000	50500	47500	64900	35000	49950	49723.63	45.30	495	63070	51216	50582	49966	49332	48716	50275	49025	141	14950	100	37960	100	1	138981036	69768	27.34	0.42	12	0.21	1836.00	118943.00	50700	20231128	-0.99	31100	20230103	61.41	50700	-0.99	20231128	31100	61.41	20230103	50700	-0.99	20231128	31100	61.41	20230103	0.11	N	402340	100	141 억	62964351	N	N	175	N	N
5	20231130	131314	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50300	350	2	0.70	10955738400	221162	67.19	50000	50400	47500	64900	35000	49950	49537.13	45.30	495	39858	51216	50582	49966	49332	48716	50275	49025	141	14950	100	37960	100	1	138981036	69907	27.40	0.42	12	0.16	1836.00	118943.00	50700	20231128	-0.79	31100	20230103	61.74	50700	-0.79	20231128	31100	61.74	20230103	50700	-0.79	20231128	31100	61.74	20230103	0.11	N	402340	100	141 억	62964351	N	N	175	N	N
6	20231130	121330	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50400	450	2	0.90	9218988100	186542	56.68	50000	50400	47500	64900	35000	49950	49420.39	45.30	495	27349	51216	50582	49966	49332	48716	50275	49025	141	14950	100	37960	100	1	138981036	70046	27.45	0.42	12	0.13	1836.00	118943.00	50700	20231128	-0.59	31100	20230103	62.06	50700	-0.59	20231128	31100	62.06	20230103	50700	-0.59	20231128	31100	62.06	20230103	0.11	N	402340	100	141 억	62964351	N	N	175	N	N
7	20231130	111323	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50100	150	2	0.30	7603904050	154307	46.88	50000	50400	47500	64900	35000	49950	49277.69	45.30	495	17434	51216	50582	49966	49332	48716	50275	49025	141	14950	100	37960	100	1	138981036	69629	27.29	0.42	12	0.11	1836.00	118943.00	50700	20231128	-1.18	31100	20230103	61.09	50700	-1.18	20231128	31100	61.09	20230103	50700	-1.18	20231128	31100	61.09	20230103	0.11	N	402340	100	141 억	62964351	N	N	175	N	N
8	20231130	101316	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49950	0	3	0.00	5835442550	118905	36.13	50000	50400	47500	64900	35000	49950	49076.38	45.30	495	21733	51216	50582	49966	49332	48716	50275	49025	141	14950	100	37960	50	1	138981036	69421	27.21	0.42	12	0.09	1836.00	118943.00	50700	20231128	-1.48	31100	20230103	60.61	50700	-1.48	20231128	31100	60.61	20230103	50700	-1.48	20231128	31100	60.61	20230103	0.11	N	402340	100	141 억	62964351	N	N	175	N	N
9	20231130	091316	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48950	-1000	5	-2.00	3322239700	68517	20.82	50000	50200	47500	64900	35000	49950	48487.43	45.30	495	2182	51216	50582	49966	49332	48716	50275	49025	141	14950	100	37960	50	1	138981036	68031	26.66	0.41	12	0.05	1836.00	118943.00	50700	20231128	-3.45	31100	20230103	57.40	50700	-3.45	20231128	31100	57.40	20230103	50700	-3.45	20231128	31100	57.40	20230103	0.11	N	402340	100	141 억	62964351	N	N	175	N	N
10	20231129	161309	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49950	-250	5	-0.50	16403191750	328647	30.65	50300	50600	49350	65200	35200	50200	49911.24	45.27	0	-39082	51533	50866	50033	49366	48533	51200	49700	141	15000	100	38150	50	1	138981036	69421	27.21	0.42	12	0.24	1836.00	118943.00	50700	20231128	-1.48	31100	20230103	60.61	50700	-1.48	20231128	31100	60.61	20230103	50700	-1.48	20231128	31100	60.61	20230103	0.12	N	402340	100	141 억	62916279	N	N	175	N	N
11	20231129	151321	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49800	-400	5	-0.80	15598757450	312528	29.15	50300	50600	49350	65200	35200	50200	49911.55	45.27	0	-34559	51533	50866	50033	49366	48533	51200	49700	141	15000	100	38150	50	1	138981036	69213	27.12	0.42	12	0.22	1836.00	118943.00	50700	20231128	-1.78	31100	20230103	60.13	50700	-1.78	20231128	31100	60.13	20230103	50700	-1.78	20231128	31100	60.13	20230103	0.12	N	402340	100	141 억	62916279	N	N	2	N	N
12	20231129	141313	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49700	-500	5	-1.00	13727622950	274929	25.64	50300	50600	49350	65200	35200	50200	49931.52	45.27	0	-20219	51533	50866	50033	49366	48533	51200	49700	141	15000	100	38150	50	1	138981036	69074	27.07	0.42	12	0.20	1836.00	118943.00	50700	20231128	-1.97	31100	20230103	59.81	50700	-1.97	20231128	31100	59.81	20230103	50700	-1.97	20231128	31100	59.81	20230103	0.12	N	402340	100	141 억	62916279	N	N	2	N	N
13	20231129	131315	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49400	-800	5	-1.59	11352630000	227202	21.19	50300	50600	49350	65200	35200	50200	49967.12	45.27	0	-8802	51533	50866	50033	49366	48533	51200	49700	141	15000	100	38150	50	1	138981036	68657	26.91	0.42	12	0.16	1836.00	118943.00	50700	20231128	-2.56	31100	20230103	58.84	50700	-2.56	20231128	31100	58.84	20230103	50700	-2.56	20231128	31100	58.84	20230103	0.12	N	402340	100	141 억	62916279	N	N	2	N	N
14	20231129	121316	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49700	-500	5	-1.00	9402535300	187922	17.53	50300	50600	49500	65200	35200	50200	50034.24	45.27	0	-4686	51533	50866	50033	49366	48533	51200	49700	141	15000	100	38150	50	1	138981036	69074	27.07	0.42	12	0.14	1836.00	118943.00	50700	20231128	-1.97	31100	20230103	59.81	50700	-1.97	20231128	31100	59.81	20230103	50700	-1.97	20231128	31100	59.81	20230103	0.12	N	402340	100	141 억	62916279	N	N	2	N	N
15	20231129	111317	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50100	-100	5	-0.20	7327194150	146274	13.64	50300	50600	49500	65200	35200	50200	50092.25	45.27	0	1307	51533	50866	50033	49366	48533	51200	49700	141	15000	100	38150	100	1	138981036	69629	27.29	0.42	12	0.11	1836.00	118943.00	50700	20231128	-1.18	31100	20230103	61.09	50700	-1.18	20231128	31100	61.09	20230103	50700	-1.18	20231128	31100	61.09	20230103	0.12	N	402340	100	141 억	62916279	N	N	2	N	N
16	20231129	101314	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50000	-200	5	-0.40	5103350050	101902	9.50	50300	50600	49500	65200	35200	50200	50080.96	45.27	0	-1248	51533	50866	50033	49366	48533	51200	49700	141	15000	100	38150	100	1	138981036	69491	27.23	0.42	12	0.07	1836.00	118943.00	50700	20231128	-1.38	31100	20230103	60.77	50700	-1.38	20231128	31100	60.77	20230103	50700	-1.38	20231128	31100	60.77	20230103	0.12	N	402340	100	141 억	62916279	N	N	2	N	N
17	20231129	091307	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	50400	200	2	0.40	1517314250	30155	2.81	50300	50600	49750	65200	35200	50200	50317.17	45.27	0	423	51533	50866	50033	49366	48533	51200	49700	141	15000	100	38150	100	1	138981036	70046	27.45	0.42	12	0.02	1836.00	118943.00	50700	20231128	-0.59	31100	20230103	62.06	50700	-0.59	20231128	31100	62.06	20230103	50700	-0.59	20231128	31100	62.06	20230103	0.12	N	402340	100	141 억	62916279	N	N	2	N	N
18	20231128	161308	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	50200	1050	2	2.14	27641295200	550460	217.83	49550	50700	49200	63800	34450	49150	50214.89	45.27	0	117837	49783	49466	48933	48616	48083	49625	48775	141	14650	100	37350	100	1	138981036	69768	27.34	0.42	12	0.40	1836.00	118943.00	50700	20231128	-0.99	31100	20230103	61.41	50700	-0.99	20231128	31100	61.41	20230103	50700	-0.99	20231128	31100	61.41	20230103	0.12	N	402340	100	141 억	62919864	N	N	2	N	N
19	20231128	151140	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	50200	1050	2	2.14	25318534700	504213	199.53	49550	50700	49200	63800	34450	49150	50213.97	45.27	0	114034	49783	49466	48933	48616	48083	49625	48775	141	14650	100	37350	100	1	138981036	69768	27.34	0.42	12	0.36	1836.00	118943.00	50700	20231128	-0.99	31100	20230103	61.41	50700	-0.99	20231128	31100	61.41	20230103	50700	-0.99	20231128	31100	61.41	20230103	0.12	N	402340	100	141 억	62919864	N	N	226	N	N
20	20231128	141302	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	50200	1050	2	2.14	21594181700	430080	170.19	49550	50700	49200	63800	34450	49150	50209.69	45.27	0	103244	49783	49466	48933	48616	48083	49625	48775	141	14650	100	37350	100	1	138981036	69768	27.34	0.42	12	0.31	1836.00	118943.00	50700	20231128	-0.99	31100	20230103	61.41	50700	-0.99	20231128	31100	61.41	20230103	50700	-0.99	20231128	31100	61.41	20230103	0.12	N	402340	100	141 억	62919864	N	N	226	N	N
21	20231128	131300	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	50200	1050	2	2.14	19984766500	398044	157.51	49550	50700	49200	63800	34450	49150	50207.43	45.27	0	102992	49783	49466	48933	48616	48083	49625	48775	141	14650	100	37350	100	1	138981036	69768	27.34	0.42	12	0.29	1836.00	118943.00	50700	20231128	-0.99	31100	20230103	61.41	50700	-0.99	20231128	31100	61.41	20230103	50700	-0.99	20231128	31100	61.41	20230103	0.12	N	402340	100	141 억	62919864	N	N	226	N	N
22	20231128	121307	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	50400	1250	2	2.54	18222072700	363013	143.65	49550	50700	49200	63800	34450	49150	50196.75	45.27	0	107448	49783	49466	48933	48616	48083	49625	48775	141	14650	100	37350	100	1	138981036	70046	27.45	0.42	12	0.26	1836.00	118943.00	50700	20231128	-0.59	31100	20230103	62.06	50700	-0.59	20231128	31100	62.06	20230103	50700	-0.59	20231128	31100	62.06	20230103	0.12	N	402340	100	141 억	62919864	N	N	226	N	N
23	20231128	111307	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	50400	1250	2	2.54	16168682400	322228	127.51	49550	50700	49200	63800	34450	49150	50177.77	45.27	0	109390	49783	49466	48933	48616	48083	49625	48775	141	14650	100	37350	100	1	138981036	70046	27.45	0.42	12	0.23	1836.00	118943.00	50700	20231128	-0.59	31100	20230103	62.06	50700	-0.59	20231128	31100	62.06	20230103	50700	-0.59	20231128	31100	62.06	20230103	0.12	N	402340	100	141 억	62919864	N	N	226	N	N
24	20231128	101302	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	50400	1250	2	2.54	9521663000	190620	75.43	49550	50500	49200	63800	34450	49150	49951.02	45.27	0	82902	49783	49466	48933	48616	48083	49625	48775	141	14650	100	37350	100	1	138981036	70046	27.45	0.42	12	0.14	1836.00	118943.00	50500	20231128	-0.20	31100	20230103	62.06	50500	-0.20	20231128	31100	62.06	20230103	50500	-0.20	20231128	31100	62.06	20230103	0.12	N	402340	100	141 억	62919864	N	N	226	N	N
25	20231128	091302	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	49600	450	2	0.92	1426029100	28817	11.40	49550	49650	49200	63800	34450	49150	49485.69	45.27	0	6606	49783	49466	48933	48616	48083	49625	48775	141	14650	100	37350	50	1	138981036	68935	27.02	0.42	12	0.02	1836.00	118943.00	49650	20231128	-0.10	31100	20230103	59.49	49650	-0.10	20231128	31100	59.49	20230103	49650	-0.10	20231128	31100	59.49	20230103	0.12	N	402340	100	141 억	62919864	N	N	226	N	N
26	20231127	161253	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49150	1100	2	2.29	12365150150	252507	136.93	48500	49250	48400	62400	33650	48050	48969.66	45.29	12533	99807	50016	49032	48416	47432	46816	48725	47125	141	14350	100	36510	50	1	138981036	68309	26.77	0.41	12	0.18	1836.00	118943.00	49550	20231122	-0.81	31100	20230103	58.04	49550	-0.81	20231122	31100	58.04	20230103	49550	-0.81	20231122	31100	58.04	20230103	0.12	N	402340	100	141 억	62947038	N	N	226	N	N
27	20231127	151307	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49000	950	2	1.98	10867842200	222023	120.40	48500	49250	48400	62400	33650	48050	48949.40	45.29	12533	90116	50016	49032	48416	47432	46816	48725	47125	141	14350	100	36510	50	1	138981036	68101	26.69	0.41	12	0.16	1836.00	118943.00	49550	20231122	-1.11	31100	20230103	57.56	49550	-1.11	20231122	31100	57.56	20230103	49550	-1.11	20231122	31100	57.56	20230103	0.12	N	402340	100	141 억	62947038	N	N	304	N	N
28	20231127	141304	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49000	950	2	1.98	8394781650	171492	93.00	48500	49250	48400	62400	33650	48050	48951.74	45.29	12533	69825	50016	49032	48416	47432	46816	48725	47125	141	14350	100	36510	50	1	138981036	68101	26.69	0.41	12	0.12	1836.00	118943.00	49550	20231122	-1.11	31100	20230103	57.56	49550	-1.11	20231122	31100	57.56	20230103	49550	-1.11	20231122	31100	57.56	20230103	0.12	N	402340	100	141 억	62947038	N	N	304	N	N
29	20231127	131307	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48900	850	2	1.77	6551157200	133835	72.58	48500	49250	48400	62400	33650	48050	48949.88	45.29	12533	52769	50016	49032	48416	47432	46816	48725	47125	141	14350	100	36510	50	1	138981036	67962	26.63	0.41	12	0.10	1836.00	118943.00	49550	20231122	-1.31	31100	20230103	57.23	49550	-1.31	20231122	31100	57.23	20230103	49550	-1.31	20231122	31100	57.23	20230103	0.12	N	402340	100	141 억	62947038	N	N	304	N	N
30	20231127	121313	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48950	900	2	1.87	5462762650	111548	60.49	48500	49250	48400	62400	33650	48050	48972.76	45.29	12533	48028	50016	49032	48416	47432	46816	48725	47125	141	14350	100	36510	50	1	138981036	68031	26.66	0.41	12	0.08	1836.00	118943.00	49550	20231122	-1.21	31100	20230103	57.40	49550	-1.21	20231122	31100	57.40	20230103	49550	-1.21	20231122	31100	57.40	20230103	0.12	N	402340	100	141 억	62947038	N	N	304	N	N
31	20231127	111251	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48950	900	2	1.87	4183779950	85387	46.30	48500	49250	48400	62400	33650	48050	48998.47	45.29	12533	38140	50016	49032	48416	47432	46816	48725	47125	141	14350	100	36510	50	1	138981036	68031	26.66	0.41	12	0.06	1836.00	118943.00	49550	20231122	-1.21	31100	20230103	57.40	49550	-1.21	20231122	31100	57.40	20230103	49550	-1.21	20231122	31100	57.40	20230103	0.12	N	402340	100	141 억	62947038	N	N	304	N	N
32	20231127	101249	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49050	1000	2	2.08	2614706950	53386	28.95	48500	49250	48400	62400	33650	48050	48978.35	45.29	12533	28809	50016	49032	48416	47432	46816	48725	47125	141	14350	100	36510	50	1	138981036	68170	26.72	0.41	12	0.04	1836.00	118943.00	49550	20231122	-1.01	31100	20230103	57.72	49550	-1.01	20231122	31100	57.72	20230103	49550	-1.01	20231122	31100	57.72	20230103	0.12	N	402340	100	141 억	62947038	N	N	304	N	N
33	20231127	091252	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48850	800	2	1.66	380331550	7803	4.23	48500	48900	48400	62400	33650	48050	48746.62	45.29	12533	3683	50016	49032	48416	47432	46816	48725	47125	141	14350	100	36510	50	1	138981036	67892	26.61	0.41	12	0.01	1836.00	118943.00	49550	20231122	-1.41	31100	20230103	57.07	49550	-1.41	20231122	31100	57.07	20230103	49550	-1.41	20231122	31100	57.07	20230103	0.12	N	402340	100	141 억	62947038	N	N	304	N	N
34	20231124	161245	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48050	-950	5	-1.94	8936410000	184216	97.64	49000	49400	47800	63700	34300	49000	48510.69	45.31	1183	18178	50000	49500	49050	48550	48100	49750	48800	141	14700	100	37240	50	1	138981036	66780	26.17	0.40	12	0.13	1836.00	118943.00	49550	20231122	-3.03	31100	20230103	54.50	49550	-3.03	20231122	31100	54.50	20230103	49550	-3.03	20231122	31100	54.50	20230103	0.12	N	402340	100	141 억	62970738	N	N	304	N	N
35	20231124	151254	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48200	-800	5	-1.63	7658458950	157623	83.55	49000	49400	47800	63700	34300	49000	48587.19	45.31	1183	14958	50000	49500	49050	48550	48100	49750	48800	141	14700	100	37240	50	1	138981036	66989	26.25	0.41	12	0.11	1836.00	118943.00	49550	20231122	-2.72	31100	20230103	54.98	49550	-2.72	20231122	31100	54.98	20230103	49550	-2.72	20231122	31100	54.98	20230103	0.12	N	402340	100	141 억	62970738	N	N	7	N	N
36	20231124	141249	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48650	-350	5	-0.71	6102582800	125468	66.50	49000	49400	47800	63700	34300	49000	48638.56	45.31	1183	16505	50000	49500	49050	48550	48100	49750	48800	141	14700	100	37240	50	1	138981036	67614	26.50	0.41	12	0.09	1836.00	118943.00	49550	20231122	-1.82	31100	20230103	56.43	49550	-1.82	20231122	31100	56.43	20230103	49550	-1.82	20231122	31100	56.43	20230103	0.12	N	402340	100	141 억	62970738	N	N	7	N	N
37	20231124	131247	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48050	-950	5	-1.94	5095534700	104704	55.50	49000	49400	47800	63700	34300	49000	48666.09	45.31	1183	14135	50000	49500	49050	48550	48100	49750	48800	141	14700	100	37240	50	1	138981036	66780	26.17	0.40	12	0.08	1836.00	118943.00	49550	20231122	-3.03	31100	20230103	54.50	49550	-3.03	20231122	31100	54.50	20230103	49550	-3.03	20231122	31100	54.50	20230103	0.12	N	402340	100	141 억	62970738	N	N	7	N	N
38	20231124	121255	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48300	-700	5	-1.43	4302552750	88213	46.76	49000	49400	47800	63700	34300	49000	48774.59	45.31	1183	13068	50000	49500	49050	48550	48100	49750	48800	141	14700	100	37240	50	1	138981036	67128	26.31	0.41	12	0.06	1836.00	118943.00	49550	20231122	-2.52	31100	20230103	55.31	49550	-2.52	20231122	31100	55.31	20230103	49550	-2.52	20231122	31100	55.31	20230103	0.12	N	402340	100	141 억	62970738	N	N	7	N	N
39	20231124	111252	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48900	-100	5	-0.20	2542059200	51826	27.47	49000	49400	48750	63700	34300	49000	49049.88	45.31	1183	10678	50000	49500	49050	48550	48100	49750	48800	141	14700	100	37240	50	1	138981036	67962	26.63	0.41	12	0.04	1836.00	118943.00	49550	20231122	-1.31	31100	20230103	57.23	49550	-1.31	20231122	31100	57.23	20230103	49550	-1.31	20231122	31100	57.23	20230103	0.12	N	402340	100	141 억	62970738	N	N	7	N	N
40	20231124	101255	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48950	-50	5	-0.10	1655445700	33720	17.87	49000	49400	48750	63700	34300	49000	49093.88	45.31	1183	4250	50000	49500	49050	48550	48100	49750	48800	141	14700	100	37240	50	1	138981036	68031	26.66	0.41	12	0.02	1836.00	118943.00	49550	20231122	-1.21	31100	20230103	57.40	49550	-1.21	20231122	31100	57.40	20230103	49550	-1.21	20231122	31100	57.40	20230103	0.12	N	402340	100	141 억	62970738	N	N	7	N	N
41	20231124	091246	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48850	-150	5	-0.31	189883250	3887	2.06	49000	49050	48750	63700	34300	49000	48850.85	45.31	1183	668	50000	49500	49050	48550	48100	49750	48800	141	14700	100	37240	50	1	138981036	67892	26.61	0.41	12	0.00	1836.00	118943.00	49550	20231122	-1.41	31100	20230103	57.07	49550	-1.41	20231122	31100	57.07	20230103	49550	-1.41	20231122	31100	57.07	20230103	0.12	N	402340	100	141 억	62970738	N	N	7	N	N
42	20231123	161229	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	49000	-50	5	-0.10	9245822200	188476	80.57	48600	49550	48600	63700	34350	49050	49055.73	45.33	0	21460	50116	49582	49016	48482	47916	49850	48750	141	14650	100	37270	50	1	138981036	68101	26.69	0.41	12	0.14	1836.00	118943.00	49550	20231122	-1.11	31100	20230103	57.56	49550	0.00	20231122	31100	57.56	20230103	49550	-1.11	20231122	31100	57.56	20230103	0.13	N	402340	100	141 억	63004265	N	N	7	N	N
43	20231123	151313	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	48800	-250	5	-0.51	8200908250	167129	71.45	48600	49550	48600	63700	34350	49050	49069.33	45.33	0	18359	50116	49582	49016	48482	47916	49850	48750	141	14650	100	37270	50	1	138981036	67823	26.58	0.41	12	0.12	1836.00	118943.00	49550	20231122	-1.51	31100	20230103	56.91	49550	0.00	20231122	31100	56.91	20230103	49550	-1.51	20231122	31100	56.91	20230103	0.13	N	402340	100	141 억	63004265	N	N	1972	N	N
44	20231123	141313	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	49000	-50	5	-0.10	6089278000	123971	53.00	48600	49550	48600	63700	34350	49050	49118.57	45.33	0	15974	50116	49582	49016	48482	47916	49850	48750	141	14650	100	37270	50	1	138981036	68101	26.69	0.41	12	0.09	1836.00	118943.00	49550	20231122	-1.11	31100	20230103	57.56	49550	0.00	20231122	31100	57.56	20230103	49550	-1.11	20231122	31100	57.56	20230103	0.13	N	402340	100	141 억	63004265	N	N	1972	N	N
45	20231123	131313	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	49100	50	2	0.10	4467197500	90887	38.85	48600	49550	48600	63700	34350	49050	49151.12	45.33	0	23329	50116	49582	49016	48482	47916	49850	48750	141	14650	100	37270	50	1	138981036	68240	26.74	0.41	12	0.07	1836.00	118943.00	49550	20231122	-0.91	31100	20230103	57.88	49550	0.00	20231122	31100	57.88	20230103	49550	-0.91	20231122	31100	57.88	20230103	0.13	N	402340	100	141 억	63004265	N	N	1972	N	N
46	20231123	121251	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	48800	-250	5	-0.51	3769821250	76620	32.75	48600	49550	48600	63700	34350	49050	49201.53	45.33	0	18166	50116	49582	49016	48482	47916	49850	48750	141	14650	100	37270	50	1	138981036	67823	26.58	0.41	12	0.06	1836.00	118943.00	49550	20231122	-1.51	31100	20230103	56.91	49550	0.00	20231122	31100	56.91	20230103	49550	-1.51	20231122	31100	56.91	20230103	0.13	N	402340	100	141 억	63004265	N	N	1972	N	N
47	20231123	111323	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	49250	200	2	0.41	2712775300	55046	23.53	48600	49550	48600	63700	34350	49050	49281.97	45.33	0	15767	50116	49582	49016	48482	47916	49850	48750	141	14650	100	37270	50	1	138981036	68448	26.82	0.41	12	0.04	1836.00	118943.00	49550	20231122	-0.61	31100	20230103	58.36	49550	0.00	20231122	31100	58.36	20230103	49550	-0.61	20231122	31100	58.36	20230103	0.13	N	402340	100	141 억	63004265	N	N	1972	N	N
48	20231123	101255	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	49350	300	2	0.61	1802763700	36584	15.64	48600	49550	48600	63700	34350	49050	49277.38	45.33	0	11618	50116	49582	49016	48482	47916	49850	48750	141	14650	100	37270	50	1	138981036	68587	26.88	0.41	12	0.03	1836.00	118943.00	49550	20231122	-0.40	31100	20230103	58.68	49550	0.00	20231122	31100	58.68	20230103	49550	-0.40	20231122	31100	58.68	20230103	0.13	N	402340	100	141 억	63004265	N	N	1972	N	N
49	20231123	091248	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	49400	350	2	0.71	734247950	14888	6.36	48600	49550	48600	63700	34350	49050	49318.11	45.33	0	3126	50116	49582	49016	48482	47916	49850	48750	141	14650	100	37270	50	1	138981036	68657	26.91	0.42	12	0.01	1836.00	118943.00	49550	20231122	-0.30	31100	20230103	58.84	49550	0.00	20231122	31100	58.84	20230103	49550	-0.30	20231122	31100	58.84	20230103	0.13	N	402340	100	141 억	63004265	N	N	1972	N	N
50	20231122	161202	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	49050	-250	5	-0.51	11477350900	233905	65.09	48800	49550	48450	64000	34550	49300	49068.43	45.33	0	69222	50933	50116	48533	47716	46133	50525	48125	141	14700	100	37460	50	1	138981036	68170	26.72	0.41	12	0.17	1836.00	118943.00	49550	20231122	-1.01	31100	20230103	57.72	49550	-1.01	20231122	31100	57.72	20230103	49550	-1.01	20231122	31100	57.72	20230103	0.12	N	402340	100	141 억	63004724	N	N	1972	N	N
51	20231122	151229	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	49300	0	3	0.00	10694931600	217976	60.66	48800	49550	48450	64000	34550	49300	49064.72	45.33	0	60025	50933	50116	48533	47716	46133	50525	48125	141	14700	100	37460	50	1	138981036	68518	26.85	0.41	12	0.16	1836.00	118943.00	49550	20231122	-0.50	31100	20230103	58.52	49550	-0.50	20231122	31100	58.52	20230103	49550	-0.50	20231122	31100	58.52	20230103	0.12	N	402340	100	141 억	63004724	N	N	1	N	N
52	20231122	141219	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	49450	150	2	0.30	8247068100	168431	46.87	48800	49500	48450	64000	34550	49300	48964.07	45.33	0	56296	50933	50116	48533	47716	46133	50525	48125	141	14700	100	37460	50	1	138981036	68726	26.93	0.42	12	0.12	1836.00	118943.00	49500	20231122	-0.10	31100	20230103	59.00	49500	-0.10	20231122	31100	59.00	20230103	49500	-0.10	20231122	31100	59.00	20230103	0.12	N	402340	100	141 억	63004724	N	N	1	N	N
53	20231122	131256	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49250	-50	5	-0.10	6133999700	125611	34.95	48800	49400	48450	64000	34550	49300	48833.30	45.33	0	45280	50933	50116	48533	47716	46133	50525	48125	141	14700	100	37460	50	1	138981036	68448	26.82	0.41	12	0.09	1836.00	118943.00	49450	20231117	-0.40	31100	20230103	58.36	49450	-0.40	20231117	31100	58.36	20230103	49450	-0.40	20231117	31100	58.36	20230103	0.12	N	402340	100	141 억	63004724	N	N	1	N	N
54	20231122	121305	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49100	-200	5	-0.41	5398353500	110654	30.79	48800	49400	48450	64000	34550	49300	48785.89	45.33	0	38241	50933	50116	48533	47716	46133	50525	48125	141	14700	100	37460	50	1	138981036	68240	26.74	0.41	12	0.08	1836.00	118943.00	49450	20231117	-0.71	31100	20230103	57.88	49450	-0.71	20231117	31100	57.88	20230103	49450	-0.71	20231117	31100	57.88	20230103	0.12	N	402340	100	141 억	63004724	N	N	1	N	N
55	20231122	111402	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48650	-650	5	-1.32	4256902200	87234	24.28	48800	49400	48450	64000	34550	49300	48798.66	45.33	0	28974	50933	50116	48533	47716	46133	50525	48125	141	14700	100	37460	50	1	138981036	67614	26.50	0.41	12	0.06	1836.00	118943.00	49450	20231117	-1.62	31100	20230103	56.43	49450	-1.62	20231117	31100	56.43	20230103	49450	-1.62	20231117	31100	56.43	20230103	0.12	N	402340	100	141 억	63004724	N	N	1	N	N
56	20231122	101319	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48850	-450	5	-0.91	3177137750	65108	18.12	48800	49400	48450	64000	34550	49300	48797.96	45.33	0	21392	50933	50116	48533	47716	46133	50525	48125	141	14700	100	37460	50	1	138981036	67892	26.61	0.41	12	0.05	1836.00	118943.00	49450	20231117	-1.21	31100	20230103	57.07	49450	-1.21	20231117	31100	57.07	20230103	49450	-1.21	20231117	31100	57.07	20230103	0.12	N	402340	100	141 억	63004724	N	N	1	N	N
57	20231122	091228	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49150	-150	5	-0.30	516485700	10525	2.93	48800	49400	48700	64000	34550	49300	49072.28	45.33	0	3088	50933	50116	48533	47716	46133	50525	48125	141	14700	100	37460	50	1	138981036	68309	26.77	0.41	12	0.01	1836.00	118943.00	49450	20231117	-0.61	31100	20230103	58.04	49450	-0.61	20231117	31100	58.04	20230103	49450	-0.61	20231117	31100	58.04	20230103	0.12	N	402340	100	141 억	63004724	N	N	1	N	N
58	20231121	161219	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49300	2200	2	4.67	16405507700	335411	89.70	47600	49350	46950	61200	33000	47100	48911.66	45.30	0	144444	50400	48750	46950	45300	43500	47850	44400	141	14100	100	35790	50	1	138981036	68518	26.85	0.41	12	0.24	1836.00	118943.00	49450	20231117	-0.30	31100	20230103	58.52	49450	-0.30	20231117	31100	58.52	20230103	49450	-0.30	20231117	31100	58.52	20230103	0.12	N	402340	100	141 억	62962165	N	N	1	N	N
59	20231121	151224	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49200	2100	2	4.46	14563515900	298031	79.70	47600	49350	46950	61200	33000	47100	48866.55	45.30	0	119376	50400	48750	46950	45300	43500	47850	44400	141	14100	100	35790	50	1	138981036	68379	26.80	0.41	12	0.21	1836.00	118943.00	49450	20231117	-0.51	31100	20230103	58.20	49450	-0.51	20231117	31100	58.20	20230103	49450	-0.51	20231117	31100	58.20	20230103	0.12	N	402340	100	141 억	62962165	N	N	0	N	N
60	20231121	141204	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49100	2000	2	4.25	11416643650	234084	62.60	47600	49350	46950	61200	33000	47100	48772.50	45.30	0	85485	50400	48750	46950	45300	43500	47850	44400	141	14100	100	35790	50	1	138981036	68240	26.74	0.41	12	0.17	1836.00	118943.00	49450	20231117	-0.71	31100	20230103	57.88	49450	-0.71	20231117	31100	57.88	20230103	49450	-0.71	20231117	31100	57.88	20230103	0.12	N	402340	100	141 억	62962165	N	N	0	N	N
61	20231121	131153	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49100	2000	2	4.25	8779970700	180465	48.26	47600	49350	46950	61200	33000	47100	48653.05	45.30	0	66723	50400	48750	46950	45300	43500	47850	44400	141	14100	100	35790	50	1	138981036	68240	26.74	0.41	12	0.13	1836.00	118943.00	49450	20231117	-0.71	31100	20230103	57.88	49450	-0.71	20231117	31100	57.88	20230103	49450	-0.71	20231117	31100	57.88	20230103	0.12	N	402340	100	141 억	62962165	N	N	0	N	N
62	20231121	121157	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49100	2000	2	4.25	6961694850	143401	38.35	47600	49350	46950	61200	33000	47100	48548.36	45.30	0	53441	50400	48750	46950	45300	43500	47850	44400	141	14100	100	35790	50	1	138981036	68240	26.74	0.41	12	0.10	1836.00	118943.00	49450	20231117	-0.71	31100	20230103	57.88	49450	-0.71	20231117	31100	57.88	20230103	49450	-0.71	20231117	31100	57.88	20230103	0.12	N	402340	100	141 억	62962165	N	N	0	N	N
63	20231121	111149	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	49150	2050	2	4.35	5335983700	110297	29.50	47600	49350	46950	61200	33000	47100	48379.83	45.30	0	39747	50400	48750	46950	45300	43500	47850	44400	141	14100	100	35790	50	1	138981036	68309	26.77	0.41	12	0.08	1836.00	118943.00	49450	20231117	-0.61	31100	20230103	58.04	49450	-0.61	20231117	31100	58.04	20230103	49450	-0.61	20231117	31100	58.04	20230103	0.12	N	402340	100	141 억	62962165	N	N	0	N	N
64	20231121	101120	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	47950	850	2	1.80	1953037500	41040	10.97	47600	48600	46950	61200	33000	47100	47590.19	45.30	0	19586	50400	48750	46950	45300	43500	47850	44400	141	14100	100	35790	50	1	138981036	66641	26.12	0.40	12	0.03	1836.00	118943.00	49450	20231117	-3.03	31100	20230103	54.18	49450	-3.03	20231117	31100	54.18	20230103	49450	-3.03	20231117	31100	54.18	20230103	0.12	N	402340	100	141 억	62962165	N	N	0	N	N
65	20231121	091139	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	47100	0	3	0.00	490183850	10370	2.77	47600	47600	46950	61200	33000	47100	47271.57	45.30	0	1283	50400	48750	46950	45300	43500	47850	44400	141	14100	100	35790	50	1	138981036	65460	25.65	0.40	12	0.01	1836.00	118943.00	49450	20231117	-4.75	31100	20230103	51.45	49450	-4.75	20231117	31100	51.45	20230103	49450	-4.75	20231117	31100	51.45	20230103	0.12	N	402340	100	141 억	62962165	N	N	0	N	N
66	20231120	161144	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	47100	-1500	5	-3.09	17408530250	373815	167.55	48600	48600	45150	63100	34050	48600	46569.72	45.29	0	86406	49866	49232	48816	48182	47766	49025	47975	141	14500	100	36930	50	1	138981036	65460	25.65	0.40	12	0.27	1836.00	118943.00	49450	20231117	-4.75	31100	20230103	51.45	49450	-4.75	20231117	31100	51.45	20230103	49450	-4.75	20231117	31100	51.45	20230103	0.12	N	402340	100	141 억	62945256	N	N	0	N	N
67	20231120	151156	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	47050	-1550	5	-3.19	15889716600	341563	153.09	48600	48600	45150	63100	34050	48600	46520.60	45.29	0	73823	49866	49232	48816	48182	47766	49025	47975	141	14500	100	36930	50	1	138981036	65391	25.63	0.40	12	0.25	1836.00	118943.00	49450	20231117	-4.85	31100	20230103	51.29	49450	-4.85	20231117	31100	51.29	20230103	49450	-4.85	20231117	31100	51.29	20230103	0.12	N	402340	100	141 억	62945256	N	N	0	N	N
68	20231120	141156	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46950	-1650	5	-3.40	14126233900	304043	136.27	48600	48600	45150	63100	34050	48600	46461.30	45.29	0	64511	49866	49232	48816	48182	47766	49025	47975	141	14500	100	36930	50	1	138981036	65252	25.57	0.39	12	0.22	1836.00	118943.00	49450	20231117	-5.06	31100	20230103	50.96	49450	-5.06	20231117	31100	50.96	20230103	49450	-5.06	20231117	31100	50.96	20230103	0.12	N	402340	100	141 억	62945256	N	N	0	N	N
69	20231120	131145	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46850	-1750	5	-3.60	12648648550	272557	122.16	48600	48600	45150	63100	34050	48600	46407.35	45.29	0	54222	49866	49232	48816	48182	47766	49025	47975	141	14500	100	36930	50	1	138981036	65113	25.52	0.39	12	0.20	1836.00	118943.00	49450	20231117	-5.26	31100	20230103	50.64	49450	-5.26	20231117	31100	50.64	20230103	49450	-5.26	20231117	31100	50.64	20230103	0.12	N	402340	100	141 억	62945256	N	N	0	N	N
70	20231120	121153	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	47100	-1500	5	-3.09	11100640750	239620	107.40	48600	48600	45150	63100	34050	48600	46326.02	45.29	0	39872	49866	49232	48816	48182	47766	49025	47975	141	14500	100	36930	50	1	138981036	65460	25.65	0.40	12	0.17	1836.00	118943.00	49450	20231117	-4.75	31100	20230103	51.45	49450	-4.75	20231117	31100	51.45	20230103	49450	-4.75	20231117	31100	51.45	20230103	0.12	N	402340	100	141 억	62945256	N	N	0	N	N
71	20231120	111144	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	47150	-1450	5	-2.98	9936918400	214925	96.33	48600	48600	45150	63100	34050	48600	46234.35	45.29	0	29344	49866	49232	48816	48182	47766	49025	47975	141	14500	100	36930	50	1	138981036	65530	25.68	0.40	12	0.15	1836.00	118943.00	49450	20231117	-4.65	31100	20230103	51.61	49450	-4.65	20231117	31100	51.61	20230103	49450	-4.65	20231117	31100	51.61	20230103	0.12	N	402340	100	141 억	62945256	N	N	0	N	N
72	20231120	101143	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46500	-2100	5	-4.32	7848832650	170203	76.29	48600	48600	45150	63100	34050	48600	46114.54	45.29	0	10118	49866	49232	48816	48182	47766	49025	47975	141	14500	100	36930	50	1	138981036	64626	25.33	0.39	12	0.12	1836.00	118943.00	49450	20231117	-5.97	31100	20230103	49.52	49450	-5.97	20231117	31100	49.52	20230103	49450	-5.97	20231117	31100	49.52	20230103	0.12	N	402340	100	141 억	62945256	N	N	0	N	N
73	20231120	091154	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46400	-2200	5	-4.53	1577737100	33320	14.93	48600	48600	46200	63100	34050	48600	47351.05	45.29	0	-3537	49866	49232	48816	48182	47766	49025	47975	141	14500	100	36930	50	1	138981036	64487	25.27	0.39	12	0.02	1836.00	118943.00	49450	20231117	-6.17	31100	20230103	49.20	49450	-6.17	20231117	31100	49.20	20230103	49450	-6.17	20231117	31100	49.20	20230103	0.12	N	402340	100	141 억	62945256	N	N	0	N	N
74	20231117	161220	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	48600	-750	5	-1.52	10738588050	219972	99.01	49200	49450	48400	64100	34550	49350	48818.06	45.29	5436	47528	50150	49750	49000	48600	47850	49950	48800	141	14750	100	37500	50	1	138981036	67545	26.47	0.41	12	0.16	1836.00	118943.00	49450	20231117	-1.72	31100	20230103	56.27	49450	-1.72	20231117	31100	56.27	20230103	49450	-1.72	20231117	31100	56.27	20230103	0.12	N	402340	100	141 억	62946809	N	N	17	N	N
75	20231117	151227	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	48500	-850	5	-1.72	9279086000	189927	85.49	49200	49450	48400	64100	34550	49350	48856.07	45.29	5436	41068	50150	49750	49000	48600	47850	49950	48800	141	14750	100	37500	50	1	138981036	67406	26.42	0.41	12	0.14	1836.00	118943.00	49450	20231117	-1.92	31100	20230103	55.95	49450	-1.92	20231117	31100	55.95	20230103	49450	-1.92	20231117	31100	55.95	20230103	0.12	N	402340	100	141 억	62946809	N	N	17	N	N
76	20231117	141220	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	48600	-750	5	-1.52	6566789800	134080	60.35	49200	49450	48500	64100	34550	49350	48976.65	45.29	5436	30863	50150	49750	49000	48600	47850	49950	48800	141	14750	100	37500	50	1	138981036	67545	26.47	0.41	12	0.10	1836.00	118943.00	49450	20231117	-1.72	31100	20230103	56.27	49450	-1.72	20231117	31100	56.27	20230103	49450	-1.72	20231117	31100	56.27	20230103	0.12	N	402340	100	141 억	62946809	N	N	17	N	N
77	20231117	131219	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	48600	-750	5	-1.52	5061868400	103177	46.44	49200	49450	48600	64100	34550	49350	49060.05	45.29	5436	21937	50150	49750	49000	48600	47850	49950	48800	141	14750	100	37500	50	1	138981036	67545	26.47	0.41	12	0.07	1836.00	118943.00	49450	20231117	-1.72	31100	20230103	56.27	49450	-1.72	20231117	31100	56.27	20230103	49450	-1.72	20231117	31100	56.27	20230103	0.12	N	402340	100	141 억	62946809	N	N	17	N	N
78	20231117	121220	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	49050	-300	5	-0.61	3638818400	74022	33.32	49200	49450	48850	64100	34550	49350	49158.61	45.29	5436	21514	50150	49750	49000	48600	47850	49950	48800	141	14750	100	37500	50	1	138981036	68170	26.72	0.41	12	0.05	1836.00	118943.00	49450	20231117	-0.81	31100	20230103	57.72	49450	-0.81	20231117	31100	57.72	20230103	49450	-0.81	20231117	31100	57.72	20230103	0.12	N	402340	100	141 억	62946809	N	N	17	N	N
79	20231117	111228	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	48950	-400	5	-0.81	2855705500	58023	26.12	49200	49450	48900	64100	34550	49350	49216.78	45.29	5436	17849	50150	49750	49000	48600	47850	49950	48800	141	14750	100	37500	50	1	138981036	68031	26.66	0.41	12	0.04	1836.00	118943.00	49450	20231117	-1.01	31100	20230103	57.40	49450	-1.01	20231117	31100	57.40	20230103	49450	-1.01	20231117	31100	57.40	20230103	0.12	N	402340	100	141 억	62946809	N	N	17	N	N
80	20231117	101223	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	49250	-100	5	-0.20	1859371650	37745	16.99	49200	49450	49100	64100	34550	49350	49261.40	45.29	5436	13723	50150	49750	49000	48600	47850	49950	48800	141	14750	100	37500	50	1	138981036	68448	26.82	0.41	12	0.03	1836.00	118943.00	49450	20231117	-0.40	31100	20230103	58.36	49450	-0.40	20231117	31100	58.36	20230103	49450	-0.40	20231117	31100	58.36	20230103	0.12	N	402340	100	141 억	62946809	N	N	17	N	N
81	20231117	091223	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	49350	0	3	0.00	575401350	11662	5.25	49200	49450	49100	64100	34550	49350	49339.85	45.29	5436	5694	50150	49750	49000	48600	47850	49950	48800	141	14750	100	37500	50	1	138981036	68587	26.88	0.41	12	0.01	1836.00	118943.00	49450	20231117	-0.20	31100	20230103	58.68	49450	-0.20	20231117	31100	58.68	20230103	49450	-0.20	20231117	31100	58.68	20230103	0.12	N	402340	100	141 억	62946809	N	N	17	N	N
82	20231116	161221	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	49250	600	2	1.23	9035759550	184562	37.97	48650	49400	48250	63200	34100	48650	48957.85	45.23	0	48553	49483	49066	48783	48366	48083	48925	48225	141	14550	100	36970	50	1	138981036	68448	26.82	0.41	12	0.13	1836.00	118943.00	49400	20231116	-0.30	31100	20230103	58.36	49400	-0.30	20231116	31100	58.36	20230103	49400	-0.30	20231116	31100	58.36	20230103	0.12	N	402340	100	141 억	62865136	N	N	10	N	N
83	20231116	151213	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	49150	500	2	1.03	6815245900	139465	28.69	48650	49400	48250	63200	34100	48650	48867.07	45.23	0	31838	49483	49066	48783	48366	48083	48925	48225	141	14550	100	36970	50	1	138981036	68309	26.77	0.41	12	0.10	1836.00	118943.00	49400	20231116	-0.51	31100	20230103	58.04	49400	-0.51	20231116	31100	58.04	20230103	49400	-0.51	20231116	31100	58.04	20230103	0.12	N	402340	100	141 억	62865136	N	N	10	N	N
84	20231116	141150	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	49050	400	2	0.82	5424662100	111158	22.87	48650	49400	48250	63200	34100	48650	48801.36	45.23	0	22659	49483	49066	48783	48366	48083	48925	48225	141	14550	100	36970	50	1	138981036	68170	26.72	0.41	12	0.08	1836.00	118943.00	49400	20231116	-0.71	31100	20230103	57.72	49400	-0.71	20231116	31100	57.72	20230103	49400	-0.71	20231116	31100	57.72	20230103	0.12	N	402340	100	141 억	62865136	N	N	10	N	N
85	20231116	131213	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	48950	300	2	0.62	4071772500	83553	17.19	48650	49400	48250	63200	34100	48650	48732.81	45.23	0	14410	49483	49066	48783	48366	48083	48925	48225	141	14550	100	36970	50	1	138981036	68031	26.66	0.41	12	0.06	1836.00	118943.00	49400	20231116	-0.91	31100	20230103	57.40	49400	-0.91	20231116	31100	57.40	20230103	49400	-0.91	20231116	31100	57.40	20230103	0.12	N	402340	100	141 억	62865136	N	N	10	N	N
86	20231116	121214	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	48650	0	3	0.00	3257006250	66848	13.75	48650	49400	48250	63200	34100	48650	48722.57	45.23	0	12088	49483	49066	48783	48366	48083	48925	48225	141	14550	100	36970	50	1	138981036	67614	26.50	0.41	12	0.05	1836.00	118943.00	49400	20231116	-1.52	31100	20230103	56.43	49400	-1.52	20231116	31100	56.43	20230103	49400	-1.52	20231116	31100	56.43	20230103	0.12	N	402340	100	141 억	62865136	N	N	10	N	N
87	20231116	111214	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	48300	-350	5	-0.72	2271019100	46493	9.56	48650	49400	48250	63200	34100	48650	48846.47	45.23	0	7824	49483	49066	48783	48366	48083	48925	48225	141	14550	100	36970	50	1	138981036	67128	26.31	0.41	12	0.03	1836.00	118943.00	49400	20231116	-2.23	31100	20230103	55.31	49400	-2.23	20231116	31100	55.31	20230103	49400	-2.23	20231116	31100	55.31	20230103	0.12	N	402340	100	141 억	62865136	N	N	10	N	N
88	20231116	101213	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	49100	450	2	0.92	863237650	17571	3.61	48650	49400	48650	63200	34100	48650	49128.54	45.23	0	3112	49483	49066	48783	48366	48083	48925	48225	141	14550	100	36970	50	1	138981036	68240	26.74	0.41	12	0.01	1836.00	118943.00	49400	20231116	-0.61	31100	20230103	57.88	49400	-0.61	20231116	31100	57.88	20230103	49400	-0.61	20231116	31100	57.88	20230103	0.12	N	402340	100	141 억	62865136	N	N	10	N	N
89	20231116	091219	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48650	0	3	0.00	0	0	0.00	0	0	0	63200	34100	48650	0.00	45.23	0	0	49483	49066	48783	48366	48083	48925	48225	141	14550	100	36970	50	1	138981036	67614	26.50	0.41	12	0.00	1836.00	118943.00	49200	20231115	-1.12	31100	20230103	56.43	49200	-1.12	20231115	31100	56.43	20230103	49200	-1.12	20231115	31100	56.43	20230103	0.12	N	402340	100	141 억	62865136	N	N	10	N	N
90	20231115	161048	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	48650	350	2	0.72	23745727850	486059	224.01	48900	49200	48500	62700	33850	48300	48853.60	45.27	0	-23797	49233	48766	48433	47966	47633	48600	47800	141	14400	100	36700	50	1	138981036	67614	26.50	0.41	12	0.35	1836.00	118943.00	49200	20231115	-1.12	31100	20230103	56.43	49200	-1.12	20231115	31100	56.43	20230103	49200	-1.12	20231115	31100	56.43	20230103	0.12	N	402340	100	141 억	62918305	N	N	10	N	N
91	20231115	151236	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	48800	500	2	1.04	20009347750	409295	188.63	48900	49200	48500	62700	33850	48300	48887.35	45.27	0	-29026	49233	48766	48433	47966	47633	48600	47800	141	14400	100	36700	50	1	138981036	67823	26.58	0.41	12	0.29	1836.00	118943.00	49200	20231115	-0.81	31100	20230103	56.91	49200	-0.81	20231115	31100	56.91	20230103	49200	-0.81	20231115	31100	56.91	20230103	0.12	N	402340	100	141 억	62918305	N	N	53	N	N
92	20231115	141232	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	48800	500	2	1.04	15442116100	315850	145.57	48900	49200	48500	62700	33850	48300	48890.66	45.27	0	-23661	49233	48766	48433	47966	47633	48600	47800	141	14400	100	36700	50	1	138981036	67823	26.58	0.41	12	0.23	1836.00	118943.00	49200	20231115	-0.81	31100	20230103	56.91	49200	-0.81	20231115	31100	56.91	20230103	49200	-0.81	20231115	31100	56.91	20230103	0.12	N	402340	100	141 억	62918305	N	N	53	N	N
93	20231115	131233	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	48850	550	2	1.14	12586915200	257406	118.63	48900	49200	48500	62700	33850	48300	48899.07	45.27	0	-11394	49233	48766	48433	47966	47633	48600	47800	141	14400	100	36700	50	1	138981036	67892	26.61	0.41	12	0.19	1836.00	118943.00	49200	20231115	-0.71	31100	20230103	57.07	49200	-0.71	20231115	31100	57.07	20230103	49200	-0.71	20231115	31100	57.07	20230103	0.12	N	402340	100	141 억	62918305	N	N	53	N	N
94	20231115	121234	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	48600	300	2	0.62	10671099700	218093	100.51	48900	49200	48500	62700	33850	48300	48929.13	45.27	0	-4458	49233	48766	48433	47966	47633	48600	47800	141	14400	100	36700	50	1	138981036	67545	26.47	0.41	12	0.16	1836.00	118943.00	49200	20231115	-1.22	31100	20230103	56.27	49200	-1.22	20231115	31100	56.27	20230103	49200	-1.22	20231115	31100	56.27	20230103	0.12	N	402340	100	141 억	62918305	N	N	53	N	N
95	20231115	111249	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	48750	450	2	0.93	8461806450	172692	79.59	48900	49200	48700	62700	33850	48300	48999.41	45.27	0	3609	49233	48766	48433	47966	47633	48600	47800	141	14400	100	36700	50	1	138981036	67753	26.55	0.41	12	0.12	1836.00	118943.00	49200	20231115	-0.91	31100	20230103	56.75	49200	-0.91	20231115	31100	56.75	20230103	49200	-0.91	20231115	31100	56.75	20230103	0.12	N	402340	100	141 억	62918305	N	N	53	N	N
96	20231115	101239	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	48950	650	2	1.35	5179412900	105630	48.68	48900	49200	48800	62700	33850	48300	49033.54	45.27	0	18044	49233	48766	48433	47966	47633	48600	47800	141	14400	100	36700	50	1	138981036	68031	26.66	0.41	12	0.08	1836.00	118943.00	49200	20231115	-0.51	31100	20230103	57.40	49200	-0.51	20231115	31100	57.40	20230103	49200	-0.51	20231115	31100	57.40	20230103	0.12	N	402340	100	141 억	62918305	N	N	53	N	N
97	20231115	091228	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	49000	700	2	1.45	2345625750	47797	22.03	48900	49200	48800	62700	33850	48300	49074.75	45.27	0	18300	49233	48766	48433	47966	47633	48600	47800	141	14400	100	36700	50	1	138981036	68101	26.69	0.41	12	0.03	1836.00	118943.00	49200	20231115	-0.41	31100	20230103	57.56	49200	-0.41	20231115	31100	57.56	20230103	49200	-0.41	20231115	31100	57.56	20230103	0.12	N	402340	100	141 억	62918305	N	N	53	N	N
98	20231114	161208	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	48300	-150	5	-0.31	10522274950	216951	113.55	48900	48900	48100	62900	33950	48450	48500.88	45.30	-151	-55199	49050	48750	48400	48100	47750	48900	48250	141	14450	100	36820	50	1	138981036	67128	26.31	0.41	12	0.16	1836.00	118943.00	48900	20230613	-1.23	31100	20230103	55.31	48900	0.00	20230613	31100	55.31	20230103	48900	-1.23	20230613	31100	55.31	20230103	0.12	N	402340	100	141 억	62962832	N	N	53	N	N
99	20231114	151215	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	48450	0	3	0.00	9298932400	191625	100.29	48900	48900	48100	62900	33950	48450	48526.72	45.30	-151	-50809	49050	48750	48400	48100	47750	48900	48250	141	14450	100	36820	50	1	138981036	67336	26.39	0.41	12	0.14	1836.00	118943.00	48900	20230613	-0.92	31100	20230103	55.79	48900	0.00	20230613	31100	55.79	20230103	48900	-0.92	20230613	31100	55.79	20230103	0.12	N	402340	100	141 억	62962832	N	N	12	N	N
100	20231114	141211	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	48500	50	2	0.10	7208696150	148505	77.73	48900	48900	48100	62900	33950	48450	48541.77	45.30	-151	-36894	49050	48750	48400	48100	47750	48900	48250	141	14450	100	36820	50	1	138981036	67406	26.42	0.41	12	0.11	1836.00	118943.00	48900	20230613	-0.82	31100	20230103	55.95	48900	0.00	20230613	31100	55.95	20230103	48900	-0.82	20230613	31100	55.95	20230103	0.12	N	402340	100	141 억	62962832	N	N	12	N	N
101	20231114	131213	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	48450	0	3	0.00	5723192300	117838	61.67	48900	48900	48100	62900	33950	48450	48568.31	45.30	-151	-28934	49050	48750	48400	48100	47750	48900	48250	141	14450	100	36820	50	1	138981036	67336	26.39	0.41	12	0.08	1836.00	118943.00	48900	20230613	-0.92	31100	20230103	55.79	48900	0.00	20230613	31100	55.79	20230103	48900	-0.92	20230613	31100	55.79	20230103	0.12	N	402340	100	141 억	62962832	N	N	12	N	N
102	20231114	121217	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	48350	-100	5	-0.21	4906381800	100929	52.82	48900	48900	48100	62900	33950	48450	48612.21	45.30	-151	-26388	49050	48750	48400	48100	47750	48900	48250	141	14450	100	36820	50	1	138981036	67197	26.33	0.41	12	0.07	1836.00	118943.00	48900	20230613	-1.12	31100	20230103	55.47	48900	0.00	20230613	31100	55.47	20230103	48900	-1.12	20230613	31100	55.47	20230103	0.12	N	402340	100	141 억	62962832	N	N	12	N	N
103	20231114	111226	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	48600	150	2	0.31	3642154450	74861	39.18	48900	48900	48450	62900	33950	48450	48652.23	45.30	-151	-19420	49050	48750	48400	48100	47750	48900	48250	141	14450	100	36820	50	1	138981036	67545	26.47	0.41	12	0.05	1836.00	118943.00	48900	20230613	-0.61	31100	20230103	56.27	48900	0.00	20230613	31100	56.27	20230103	48900	-0.61	20230613	31100	56.27	20230103	0.12	N	402340	100	141 억	62962832	N	N	12	N	N
104	20231114	101211	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	48650	200	2	0.41	2231608000	45860	24.00	48900	48900	48450	62900	33950	48450	48661.32	45.30	-151	-14552	49050	48750	48400	48100	47750	48900	48250	141	14450	100	36820	50	1	138981036	67614	26.50	0.41	12	0.03	1836.00	118943.00	48900	20230613	-0.51	31100	20230103	56.43	48900	0.00	20230613	31100	56.43	20230103	48900	-0.51	20230613	31100	56.43	20230103	0.12	N	402340	100	141 억	62962832	N	N	12	N	N
105	20231114	091159	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	48700	250	2	0.52	743944300	15252	7.98	48900	48900	48500	62900	33950	48450	48776.84	45.30	-151	-2261	49050	48750	48400	48100	47750	48900	48250	141	14450	100	36820	50	1	138981036	67684	26.53	0.41	12	0.01	1836.00	118943.00	48900	20230613	-0.41	31100	20230103	56.59	48900	0.00	20230613	31100	56.59	20230103	48900	-0.41	20230613	31100	56.59	20230103	0.12	N	402340	100	141 억	62962832	N	N	12	N	N
106	20231113	161152	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48450	200	2	0.41	8815523050	182077	88.37	48300	48700	48050	62700	33800	48250	48416.43	45.29	0	-10394	49016	48632	47866	47482	46716	48825	47675	141	14450	100	36670	50	1	138981036	67336	26.39	0.41	12	0.13	1836.00	118943.00	48900	20230613	-0.92	31100	20230103	55.79	48900	-0.92	20230613	31100	55.79	20230103	48900	-0.92	20230613	31100	55.79	20230103	0.14	N	402340	100	141 억	62949673	N	N	12	N	N
107	20231113	151145	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48350	100	2	0.21	8131061700	167946	81.52	48300	48700	48050	62700	33800	48250	48414.74	45.29	0	-7138	49016	48632	47866	47482	46716	48825	47675	141	14450	100	36670	50	1	138981036	67197	26.33	0.41	12	0.12	1836.00	118943.00	48900	20230613	-1.12	31100	20230103	55.47	48900	-1.12	20230613	31100	55.47	20230103	48900	-1.12	20230613	31100	55.47	20230103	0.14	N	402340	100	141 억	62949673	N	N	263	N	N
108	20231113	141146	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48400	150	2	0.31	6411234200	132441	64.28	48300	48700	48050	62700	33800	48250	48408.23	45.29	0	6457	49016	48632	47866	47482	46716	48825	47675	141	14450	100	36670	50	1	138981036	67267	26.36	0.41	12	0.10	1836.00	118943.00	48900	20230613	-1.02	31100	20230103	55.63	48900	-1.02	20230613	31100	55.63	20230103	48900	-1.02	20230613	31100	55.63	20230103	0.14	N	402340	100	141 억	62949673	N	N	263	N	N
109	20231113	131145	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48450	200	2	0.41	5296106700	109421	53.11	48300	48700	48050	62700	33800	48250	48401.19	45.29	0	14043	49016	48632	47866	47482	46716	48825	47675	141	14450	100	36670	50	1	138981036	67336	26.39	0.41	12	0.08	1836.00	118943.00	48900	20230613	-0.92	31100	20230103	55.79	48900	-0.92	20230613	31100	55.79	20230103	48900	-0.92	20230613	31100	55.79	20230103	0.14	N	402340	100	141 억	62949673	N	N	263	N	N
110	20231113	121149	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48100	-150	5	-0.31	4655977600	96171	46.68	48300	48700	48050	62700	33800	48250	48413.53	45.29	0	12879	49016	48632	47866	47482	46716	48825	47675	141	14450	100	36670	50	1	138981036	66850	26.20	0.40	12	0.07	1836.00	118943.00	48900	20230613	-1.64	31100	20230103	54.66	48900	-1.64	20230613	31100	54.66	20230103	48900	-1.64	20230613	31100	54.66	20230103	0.14	N	402340	100	141 억	62949673	N	N	263	N	N
111	20231113	111142	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48450	200	2	0.41	3928219350	81111	39.37	48300	48700	48200	62700	33800	48250	48430.17	45.29	0	16041	49016	48632	47866	47482	46716	48825	47675	141	14450	100	36670	50	1	138981036	67336	26.39	0.41	12	0.06	1836.00	118943.00	48900	20230613	-0.92	31100	20230103	55.79	48900	-0.92	20230613	31100	55.79	20230103	48900	-0.92	20230613	31100	55.79	20230103	0.14	N	402340	100	141 억	62949673	N	N	263	N	N
112	20231113	101141	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48400	150	2	0.31	3283486300	67780	32.90	48300	48700	48200	62700	33800	48250	48443.29	45.29	0	12951	49016	48632	47866	47482	46716	48825	47675	141	14450	100	36670	50	1	138981036	67267	26.36	0.41	12	0.05	1836.00	118943.00	48900	20230613	-1.02	31100	20230103	55.63	48900	-1.02	20230613	31100	55.63	20230103	48900	-1.02	20230613	31100	55.63	20230103	0.14	N	402340	100	141 억	62949673	N	N	263	N	N
113	20231113	091150	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48350	100	2	0.21	1183281950	24473	11.88	48300	48550	48200	62700	33800	48250	48350.51	45.29	0	6856	49016	48632	47866	47482	46716	48825	47675	141	14450	100	36670	50	1	138981036	67197	26.33	0.41	12	0.02	1836.00	118943.00	48900	20230613	-1.12	31100	20230103	55.47	48900	-1.12	20230613	31100	55.47	20230103	48900	-1.12	20230613	31100	55.47	20230103	0.14	N	402340	100	141 억	62949673	N	N	263	N	N
114	20231110	161202	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48250	400	2	0.84	9885074600	205905	51.30	47400	48250	47100	62200	33500	47850	48007.37	45.28	0	7014	48850	48350	47450	46950	46050	48600	47200	141	14350	100	36360	50	1	138981036	67058	26.28	0.41	12	0.15	1836.00	118943.00	48900	20230613	-1.33	31100	20230103	55.14	48900	-1.33	20230613	31100	55.14	20230103	48900	-1.33	20230613	31100	55.14	20230103	0.14	N	402340	100	141 억	62927760	N	N	263	N	N
115	20231110	151210	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48200	350	2	0.73	9367422850	195174	48.63	47400	48250	47100	62200	33500	47850	47995.24	45.28	0	2751	48850	48350	47450	46950	46050	48600	47200	141	14350	100	36360	50	1	138981036	66989	26.25	0.41	12	0.14	1836.00	118943.00	48900	20230613	-1.43	31100	20230103	54.98	48900	-1.43	20230613	31100	54.98	20230103	48900	-1.43	20230613	31100	54.98	20230103	0.14	N	402340	100	141 억	62927760	N	N	394	N	N
116	20231110	141153	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48050	200	2	0.42	7356047300	153413	38.22	47400	48150	47100	62200	33500	47850	47949.31	45.28	0	824	48850	48350	47450	46950	46050	48600	47200	141	14350	100	36360	50	1	138981036	66780	26.17	0.40	12	0.11	1836.00	118943.00	48900	20230613	-1.74	31100	20230103	54.50	48900	-1.74	20230613	31100	54.50	20230103	48900	-1.74	20230613	31100	54.50	20230103	0.14	N	402340	100	141 억	62927760	N	N	394	N	N
117	20231110	131154	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48000	150	2	0.31	5895954250	123004	30.65	47400	48150	47100	62200	33500	47850	47933.03	45.28	0	799	48850	48350	47450	46950	46050	48600	47200	141	14350	100	36360	50	1	138981036	66711	26.14	0.40	12	0.09	1836.00	118943.00	48900	20230613	-1.84	31100	20230103	54.34	48900	-1.84	20230613	31100	54.34	20230103	48900	-1.84	20230613	31100	54.34	20230103	0.14	N	402340	100	141 억	62927760	N	N	394	N	N
118	20231110	121203	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48000	150	2	0.31	5195224800	108400	27.01	47400	48150	47100	62200	33500	47850	47926.43	45.28	0	-212	48850	48350	47450	46950	46050	48600	47200	141	14350	100	36360	50	1	138981036	66711	26.14	0.40	12	0.08	1836.00	118943.00	48900	20230613	-1.84	31100	20230103	54.34	48900	-1.84	20230613	31100	54.34	20230103	48900	-1.84	20230613	31100	54.34	20230103	0.14	N	402340	100	141 억	62927760	N	N	394	N	N
119	20231110	111140	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	47900	50	2	0.10	4450705950	92865	23.14	47400	48150	47100	62200	33500	47850	47926.62	45.28	0	1761	48850	48350	47450	46950	46050	48600	47200	141	14350	100	36360	50	1	138981036	66572	26.09	0.40	12	0.07	1836.00	118943.00	48900	20230613	-2.04	31100	20230103	54.02	48900	-2.04	20230613	31100	54.02	20230103	48900	-2.04	20230613	31100	54.02	20230103	0.14	N	402340	100	141 억	62927760	N	N	394	N	N
120	20231110	101155	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48150	300	2	0.63	2909320000	60742	15.13	47400	48150	47100	62200	33500	47850	47896.35	45.28	0	8317	48850	48350	47450	46950	46050	48600	47200	141	14350	100	36360	50	1	138981036	66919	26.23	0.40	12	0.04	1836.00	118943.00	48900	20230613	-1.53	31100	20230103	54.82	48900	-1.53	20230613	31100	54.82	20230103	48900	-1.53	20230613	31100	54.82	20230103	0.14	N	402340	100	141 억	62927760	N	N	394	N	N
121	20231110	091134	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	47900	50	2	0.10	447605150	9390	2.34	47400	47950	47100	62200	33500	47850	47668.28	45.28	0	3508	48850	48350	47450	46950	46050	48600	47200	141	14350	100	36360	50	1	138981036	66572	26.09	0.40	12	0.01	1836.00	118943.00	48900	20230613	-2.04	31100	20230103	54.02	48900	-2.04	20230613	31100	54.02	20230103	48900	-2.04	20230613	31100	54.02	20230103	0.14	N	402340	100	141 억	62927760	N	N	394	N	N
122	20231109	161127	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	47850	950	2	2.03	19135063350	401293	138.68	46550	47950	46550	60900	32850	46900	47683.56	45.17	0	-46529	48833	47866	47333	46366	45833	47600	46100	141	14000	100	35640	50	1	138981036	66502	26.06	0.40	12	0.29	1836.00	118943.00	48900	20230613	-2.15	31100	20230103	53.86	48900	-2.15	20230613	31100	53.86	20230103	48900	-2.15	20230613	31100	53.86	20230103	0.12	N	402340	100	141 억	62778746	N	N	394	N	N
123	20231109	151126	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	47650	750	2	1.60	15849350650	332612	114.95	46550	47950	46550	60900	32850	46900	47651.34	45.17	0	-31155	48833	47866	47333	46366	45833	47600	46100	141	14000	100	35640	50	1	138981036	66224	25.95	0.40	12	0.24	1836.00	118943.00	48900	20230613	-2.56	31100	20230103	53.22	48900	-2.56	20230613	31100	53.22	20230103	48900	-2.56	20230613	31100	53.22	20230103	0.12	N	402340	100	141 억	62778746	N	N	236	N	N
124	20231109	141122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	47600	700	2	1.49	12364346350	259640	89.73	46550	47850	46550	60900	32850	46900	47621.33	45.17	0	-31365	48833	47866	47333	46366	45833	47600	46100	141	14000	100	35640	50	1	138981036	66155	25.93	0.40	12	0.19	1836.00	118943.00	48900	20230613	-2.66	31100	20230103	53.05	48900	-2.66	20230613	31100	53.05	20230103	48900	-2.66	20230613	31100	53.05	20230103	0.12	N	402340	100	141 억	62778746	N	N	236	N	N
125	20231109	131125	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	47600	700	2	1.49	9823328900	206341	71.31	46550	47850	46550	60900	32850	46900	47607.52	45.17	0	-22837	48833	47866	47333	46366	45833	47600	46100	141	14000	100	35640	50	1	138981036	66155	25.93	0.40	12	0.15	1836.00	118943.00	48900	20230613	-2.66	31100	20230103	53.05	48900	-2.66	20230613	31100	53.05	20230103	48900	-2.66	20230613	31100	53.05	20230103	0.12	N	402340	100	141 억	62778746	N	N	236	N	N
126	20231109	121129	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	47650	750	2	1.60	8163855750	171556	59.29	46550	47850	46550	60900	32850	46900	47587.43	45.17	0	-18913	48833	47866	47333	46366	45833	47600	46100	141	14000	100	35640	50	1	138981036	66224	25.95	0.40	12	0.12	1836.00	118943.00	48900	20230613	-2.56	31100	20230103	53.22	48900	-2.56	20230613	31100	53.22	20230103	48900	-2.56	20230613	31100	53.22	20230103	0.12	N	402340	100	141 억	62778746	N	N	236	N	N
127	20231109	111125	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	47600	700	2	1.49	7077206450	148766	51.41	46550	47850	46550	60900	32850	46900	47573.09	45.17	0	-18550	48833	47866	47333	46366	45833	47600	46100	141	14000	100	35640	50	1	138981036	66155	25.93	0.40	12	0.11	1836.00	118943.00	48900	20230613	-2.66	31100	20230103	53.05	48900	-2.66	20230613	31100	53.05	20230103	48900	-2.66	20230613	31100	53.05	20230103	0.12	N	402340	100	141 억	62778746	N	N	236	N	N
128	20231109	101119	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	47250	350	2	0.75	5281663900	110967	38.35	46550	47850	46550	60900	32850	46900	47597.19	45.17	0	-12141	48833	47866	47333	46366	45833	47600	46100	141	14000	100	35640	50	1	138981036	65669	25.74	0.40	12	0.08	1836.00	118943.00	48900	20230613	-3.37	31100	20230103	51.93	48900	-3.37	20230613	31100	51.93	20230103	48900	-3.37	20230613	31100	51.93	20230103	0.12	N	402340	100	141 억	62778746	N	N	236	N	N
129	20231109	091127	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	47500	600	2	1.28	1684992750	35508	12.27	46550	47700	46550	60900	32850	46900	47455.09	45.17	0	-2246	48833	47866	47333	46366	45833	47600	46100	141	14000	100	35640	50	1	138981036	66016	25.87	0.40	12	0.03	1836.00	118943.00	48900	20230613	-2.86	31100	20230103	52.73	48900	-2.86	20230613	31100	52.73	20230103	48900	-2.86	20230613	31100	52.73	20230103	0.12	N	402340	100	141 억	62778746	N	N	236	N	N
130	20231108	161118	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46900	-550	5	-1.16	13694259750	289301	69.72	48000	48300	46800	61600	33250	47450	47335.69	45.18	0	-69378	48050	47750	47150	46850	46250	47900	47000	141	14150	100	36060	50	1	138981036	65182	25.54	0.39	12	0.21	1836.00	118943.00	48900	20230613	-4.09	31100	20230103	50.80	48900	-4.09	20230613	31100	50.80	20230103	48900	-4.09	20230613	31100	50.80	20230103	0.13	N	402340	100	141 억	62794944	N	N	236	N	N
131	20231108	151122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46950	-500	5	-1.05	12751892000	269227	64.89	48000	48300	46800	61600	33250	47450	47364.83	45.18	0	-68723	48050	47750	47150	46850	46250	47900	47000	141	14150	100	36060	50	1	138981036	65252	25.57	0.39	12	0.19	1836.00	118943.00	48900	20230613	-3.99	31100	20230103	50.96	48900	-3.99	20230613	31100	50.96	20230103	48900	-3.99	20230613	31100	50.96	20230103	0.13	N	402340	100	141 억	62794944	N	N	955	N	N
132	20231108	141115	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46950	-500	5	-1.05	9989821050	210582	50.75	48000	48300	46850	61600	33250	47450	47439.10	45.18	0	-48722	48050	47750	47150	46850	46250	47900	47000	141	14150	100	36060	50	1	138981036	65252	25.57	0.39	12	0.15	1836.00	118943.00	48900	20230613	-3.99	31100	20230103	50.96	48900	-3.99	20230613	31100	50.96	20230103	48900	-3.99	20230613	31100	50.96	20230103	0.13	N	402340	100	141 억	62794944	N	N	955	N	N
133	20231108	131113	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	47050	-400	5	-0.84	8448253700	177830	42.86	48000	48300	46850	61600	33250	47450	47507.48	45.18	0	-41255	48050	47750	47150	46850	46250	47900	47000	141	14150	100	36060	50	1	138981036	65391	25.63	0.40	12	0.13	1836.00	118943.00	48900	20230613	-3.78	31100	20230103	51.29	48900	-3.78	20230613	31100	51.29	20230103	48900	-3.78	20230613	31100	51.29	20230103	0.13	N	402340	100	141 억	62794944	N	N	955	N	N
134	20231108	121110	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	47050	-400	5	-0.84	7240442100	152172	36.67	48000	48300	46850	61600	33250	47450	47580.66	45.18	0	-33686	48050	47750	47150	46850	46250	47900	47000	141	14150	100	36060	50	1	138981036	65391	25.63	0.40	12	0.11	1836.00	118943.00	48900	20230613	-3.78	31100	20230103	51.29	48900	-3.78	20230613	31100	51.29	20230103	48900	-3.78	20230613	31100	51.29	20230103	0.13	N	402340	100	141 억	62794944	N	N	955	N	N
135	20231108	111119	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	47150	-300	5	-0.63	5694843050	119506	28.80	48000	48300	46850	61600	33250	47450	47653.23	45.18	0	-27164	48050	47750	47150	46850	46250	47900	47000	141	14150	100	36060	50	1	138981036	65530	25.68	0.40	12	0.09	1836.00	118943.00	48900	20230613	-3.58	31100	20230103	51.61	48900	-3.58	20230613	31100	51.61	20230103	48900	-3.58	20230613	31100	51.61	20230103	0.13	N	402340	100	141 억	62794944	N	N	955	N	N
136	20231108	101115	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	47200	-250	5	-0.53	4370065350	91359	22.02	48000	48300	47000	61600	33250	47450	47834.08	45.18	0	-20014	48050	47750	47150	46850	46250	47900	47000	141	14150	100	36060	50	1	138981036	65599	25.71	0.40	12	0.07	1836.00	118943.00	48900	20230613	-3.48	31100	20230103	51.77	48900	-3.48	20230613	31100	51.77	20230103	48900	-3.48	20230613	31100	51.77	20230103	0.13	N	402340	100	141 억	62794944	N	N	955	N	N
137	20231108	091113	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	48150	700	2	1.48	2032910150	42314	10.20	48000	48300	47500	61600	33250	47450	48043.74	45.18	0	-1544	48050	47750	47150	46850	46250	47900	47000	141	14150	100	36060	50	1	138981036	66919	26.23	0.40	12	0.03	1836.00	118943.00	48900	20230613	-1.53	31100	20230103	54.82	48900	-1.53	20230613	31100	54.82	20230103	48900	-1.53	20230613	31100	54.82	20230103	0.13	N	402340	100	141 억	62794944	N	N	955	N	N
138	20231107	161114	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	47450	250	2	0.53	19508062400	414837	130.32	47250	47450	46550	61300	33050	47200	47025.82	45.12	0	-20160	48900	48050	46350	45500	43800	48475	45925	141	14100	100	35870	50	1	138981036	65947	25.84	0.40	12	0.30	1836.00	118943.00	48900	20230613	-2.97	31100	20230103	52.57	48900	-2.97	20230613	31100	52.57	20230103	48900	-2.97	20230613	31100	52.57	20230103	0.13	N	402340	100	141 억	62709471	N	N	955	N	N
139	20231107	151119	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	47050	-150	5	-0.32	17095354900	363922	114.33	47250	47450	46550	61300	33050	47200	46975.33	45.12	0	-23063	48900	48050	46350	45500	43800	48475	45925	141	14100	100	35870	50	1	138981036	65391	25.63	0.40	12	0.26	1836.00	118943.00	48900	20230613	-3.78	31100	20230103	51.29	48900	-3.78	20230613	31100	51.29	20230103	48900	-3.78	20230613	31100	51.29	20230103	0.13	N	402340	100	141 억	62709471	N	N	87	N	N
140	20231107	141118	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46650	-550	5	-1.17	13011576000	276919	87.00	47250	47450	46550	61300	33050	47200	46986.94	45.12	0	-10319	48900	48050	46350	45500	43800	48475	45925	141	14100	100	35870	50	1	138981036	64835	25.41	0.39	12	0.20	1836.00	118943.00	48900	20230613	-4.60	31100	20230103	50.00	48900	-4.60	20230613	31100	50.00	20230103	48900	-4.60	20230613	31100	50.00	20230103	0.13	N	402340	100	141 억	62709471	N	N	87	N	N
141	20231107	131121	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46850	-350	5	-0.74	10677945700	226944	71.30	47250	47450	46550	61300	33050	47200	47051.02	45.12	0	4068	48900	48050	46350	45500	43800	48475	45925	141	14100	100	35870	50	1	138981036	65113	25.52	0.39	12	0.16	1836.00	118943.00	48900	20230613	-4.19	31100	20230103	50.64	48900	-4.19	20230613	31100	50.64	20230103	48900	-4.19	20230613	31100	50.64	20230103	0.13	N	402340	100	141 억	62709471	N	N	87	N	N
142	20231107	121113	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46850	-350	5	-0.74	9000160500	191161	60.05	47250	47450	46550	61300	33050	47200	47081.57	45.12	0	8694	48900	48050	46350	45500	43800	48475	45925	141	14100	100	35870	50	1	138981036	65113	25.52	0.39	12	0.14	1836.00	118943.00	48900	20230613	-4.19	31100	20230103	50.64	48900	-4.19	20230613	31100	50.64	20230103	48900	-4.19	20230613	31100	50.64	20230103	0.13	N	402340	100	141 억	62709471	N	N	87	N	N
143	20231107	111115	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	47200	0	3	0.00	6813826750	144520	45.40	47250	47450	46550	61300	33050	47200	47147.98	45.12	0	7599	48900	48050	46350	45500	43800	48475	45925	141	14100	100	35870	50	1	138981036	65599	25.71	0.40	12	0.10	1836.00	118943.00	48900	20230613	-3.48	31100	20230103	51.77	48900	-3.48	20230613	31100	51.77	20230103	48900	-3.48	20230613	31100	51.77	20230103	0.13	N	402340	100	141 억	62709471	N	N	87	N	N
144	20231107	101126	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	47100	-100	5	-0.21	4515144900	95756	30.08	47250	47450	46550	61300	33050	47200	47152.61	45.12	0	6159	48900	48050	46350	45500	43800	48475	45925	141	14100	100	35870	50	1	138981036	65460	25.65	0.40	12	0.07	1836.00	118943.00	48900	20230613	-3.68	31100	20230103	51.45	48900	-3.68	20230613	31100	51.45	20230103	48900	-3.68	20230613	31100	51.45	20230103	0.13	N	402340	100	141 억	62709471	N	N	87	N	N
145	20231107	091102	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	47200	0	3	0.00	1206441300	25608	8.04	47250	47400	46550	61300	33050	47200	47111.89	45.12	0	-1752	48900	48050	46350	45500	43800	48475	45925	141	14100	100	35870	50	1	138981036	65599	25.71	0.40	12	0.02	1836.00	118943.00	48900	20230613	-3.48	31100	20230103	51.77	48900	-3.48	20230613	31100	51.77	20230103	48900	-3.48	20230613	31100	51.77	20230103	0.13	N	402340	100	141 억	62709471	N	N	87	N	N
146	20231106	161049	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	47200	1950	2	4.31	14664621050	317067	206.53	44650	47200	44650	58800	31700	45250	46243.72	45.09	0	33168	46150	45700	45350	44900	44550	45525	44725	141	13550	100	34390	50	1	138981036	65599	25.71	0.40	12	0.23	1836.00	118943.00	48900	20230613	-3.48	31100	20230103	51.77	48900	-3.48	20230613	31100	51.77	20230103	48900	-3.48	20230613	31100	51.77	20230103	0.14	Y	402340	100	141 억	62664368	N	N	87	N	N
147	20231106	151055	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46650	1400	2	3.09	10967217650	238603	155.42	44650	46750	44650	58800	31700	45250	45964.29	45.09	0	2460	46150	45700	45350	44900	44550	45525	44725	141	13550	100	34390	50	1	138981036	64835	25.41	0.39	12	0.17	1836.00	118943.00	48900	20230613	-4.60	31100	20230103	50.00	48900	-4.60	20230613	31100	50.00	20230103	48900	-4.60	20230613	31100	50.00	20230103	0.14	Y	402340	100	141 억	62664368	N	N	11537	N	N
148	20231106	141049	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46450	1200	2	2.65	9069541650	197856	128.88	44650	46750	44650	58800	31700	45250	45839.10	45.09	0	5096	46150	45700	45350	44900	44550	45525	44725	141	13550	100	34390	50	1	138981036	64557	25.30	0.39	12	0.14	1836.00	118943.00	48900	20230613	-5.01	31100	20230103	49.36	48900	-5.01	20230613	31100	49.36	20230103	48900	-5.01	20230613	31100	49.36	20230103	0.14	Y	402340	100	141 억	62664368	N	N	11537	N	N
149	20231106	131059	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	46250	1000	2	2.21	6293342300	138152	89.99	44650	46250	44650	58800	31700	45250	45553.75	45.09	0	10129	46150	45700	45350	44900	44550	45525	44725	141	13550	100	34390	50	1	138981036	64279	25.19	0.39	12	0.10	1836.00	118943.00	48900	20230613	-5.42	31100	20230103	48.71	48900	-5.42	20230613	31100	48.71	20230103	48900	-5.42	20230613	31100	48.71	20230103	0.14	Y	402340	100	141 억	62664368	N	N	11537	N	N
150	20231106	121056	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45550	300	2	0.66	3647155800	80503	52.44	44650	45750	44650	58800	31700	45250	45304.59	45.09	0	6259	46150	45700	45350	44900	44550	45525	44725	141	13550	100	34390	50	1	138981036	63306	24.81	0.38	12	0.06	1836.00	118943.00	48900	20230613	-6.85	31100	20230103	46.46	48900	-6.85	20230613	31100	46.46	20230103	48900	-6.85	20230613	31100	46.46	20230103	0.14	Y	402340	100	141 억	62664368	N	N	11537	N	N
151	20231106	111053	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45200	-50	5	-0.11	2694878200	59490	38.75	44650	45750	44650	58800	31700	45250	45299.68	45.09	0	256	46150	45700	45350	44900	44550	45525	44725	141	13550	100	34390	50	1	138981036	62819	24.62	0.38	12	0.04	1836.00	118943.00	48900	20230613	-7.57	31100	20230103	45.34	48900	-7.57	20230613	31100	45.34	20230103	48900	-7.57	20230613	31100	45.34	20230103	0.14	Y	402340	100	141 억	62664368	N	N	11537	N	N
152	20231106	101027	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45450	200	2	0.44	1572875700	34747	22.63	44650	45750	44650	58800	31700	45250	45266.52	45.09	0	-1524	46150	45700	45350	44900	44550	45525	44725	141	13550	100	34390	50	1	138981036	63167	24.75	0.38	12	0.03	1836.00	118943.00	48900	20230613	-7.06	31100	20230103	46.14	48900	-7.06	20230613	31100	46.14	20230103	48900	-7.06	20230613	31100	46.14	20230103	0.14	Y	402340	100	141 억	62664368	N	N	11537	N	N
153	20231106	091052	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45150	-100	5	-0.22	477808750	10617	6.92	44650	45400	44650	58800	31700	45250	45004.12	45.09	0	3667	46150	45700	45350	44900	44550	45525	44725	141	13550	100	34390	50	1	138981036	62750	24.59	0.38	12	0.01	1836.00	118943.00	48900	20230613	-7.67	31100	20230103	45.18	48900	-7.67	20230613	31100	45.18	20230103	48900	-7.67	20230613	31100	45.18	20230103	0.14	Y	402340	100	141 억	62664368	N	N	11537	N	N
154	20231103	161041	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45250	300	2	0.67	6505569150	143237	46.95	45350	45800	45000	58400	31500	44950	45418.22	45.07	0	43363	46350	45650	44500	43800	42650	46000	44150	141	13450	100	34160	50	1	138981036	62889	24.65	0.38	12	0.10	1836.00	118943.00	48900	20230613	-7.46	31100	20230103	45.50	48900	-7.46	20230613	31100	45.50	20230103	48900	-7.46	20230613	31100	45.50	20230103	0.14	Y	402340	100	141 억	62643660	N	N	11537	N	N
155	20231103	151036	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45250	300	2	0.67	5929024100	130497	42.78	45350	45800	45000	58400	31500	44950	45434.18	45.07	0	40834	46350	45650	44500	43800	42650	46000	44150	141	13450	100	34160	50	1	138981036	62889	24.65	0.38	12	0.09	1836.00	118943.00	48900	20230613	-7.46	31100	20230103	45.50	48900	-7.46	20230613	31100	45.50	20230103	48900	-7.46	20230613	31100	45.50	20230103	0.14	Y	402340	100	141 억	62643660	N	N	45427	N	N
156	20231103	141037	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45450	500	2	1.11	4831667200	106293	34.84	45350	45800	45000	58400	31500	44950	45456.12	45.07	0	33076	46350	45650	44500	43800	42650	46000	44150	141	13450	100	34160	50	1	138981036	63167	24.75	0.38	12	0.08	1836.00	118943.00	48900	20230613	-7.06	31100	20230103	46.14	48900	-7.06	20230613	31100	46.14	20230103	48900	-7.06	20230613	31100	46.14	20230103	0.14	Y	402340	100	141 억	62643660	N	N	45427	N	N
157	20231103	131036	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45450	500	2	1.11	3896182800	85728	28.10	45350	45800	45000	58400	31500	44950	45448.19	45.07	0	33100	46350	45650	44500	43800	42650	46000	44150	141	13450	100	34160	50	1	138981036	63167	24.75	0.38	12	0.06	1836.00	118943.00	48900	20230613	-7.06	31100	20230103	46.14	48900	-7.06	20230613	31100	46.14	20230103	48900	-7.06	20230613	31100	46.14	20230103	0.14	Y	402340	100	141 억	62643660	N	N	45427	N	N
158	20231103	121033	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45550	600	2	1.33	3250861050	71571	23.46	45350	45800	45000	58400	31500	44950	45421.48	45.07	0	27789	46350	45650	44500	43800	42650	46000	44150	141	13450	100	34160	50	1	138981036	63306	24.81	0.38	12	0.05	1836.00	118943.00	48900	20230613	-6.85	31100	20230103	46.46	48900	-6.85	20230613	31100	46.46	20230103	48900	-6.85	20230613	31100	46.46	20230103	0.14	Y	402340	100	141 억	62643660	N	N	45427	N	N
159	20231103	111044	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45550	600	2	1.33	2793979650	61537	20.17	45350	45800	45000	58400	31500	44950	45403.25	45.07	0	20981	46350	45650	44500	43800	42650	46000	44150	141	13450	100	34160	50	1	138981036	63306	24.81	0.38	12	0.04	1836.00	118943.00	48900	20230613	-6.85	31100	20230103	46.46	48900	-6.85	20230613	31100	46.46	20230103	48900	-6.85	20230613	31100	46.46	20230103	0.14	Y	402340	100	141 억	62643660	N	N	45427	N	N
160	20231103	101024	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45550	600	2	1.33	1472472400	32550	10.67	45350	45550	45000	58400	31500	44950	45237.25	45.07	0	12802	46350	45650	44500	43800	42650	46000	44150	141	13450	100	34160	50	1	138981036	63306	24.81	0.38	12	0.02	1836.00	118943.00	48900	20230613	-6.85	31100	20230103	46.46	48900	-6.85	20230613	31100	46.46	20230103	48900	-6.85	20230613	31100	46.46	20230103	0.14	Y	402340	100	141 억	62643660	N	N	45427	N	N
161	20231103	091029	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45050	100	2	0.22	266751750	5901	1.93	45350	45400	45000	58400	31500	44950	45204.50	45.07	0	673	46350	45650	44500	43800	42650	46000	44150	141	13450	100	34160	50	1	138981036	62611	24.54	0.38	12	0.00	1836.00	118943.00	48900	20230613	-7.87	31100	20230103	44.86	48900	-7.87	20230613	31100	44.86	20230103	48900	-7.87	20230613	31100	44.86	20230103	0.14	Y	402340	100	141 억	62643660	N	N	45427	N	N
162	20231102	161028	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44950	2050	2	4.78	13638944050	304890	156.67	44000	45200	43350	55700	30050	42900	44733.98	45.03	0	24931	44166	43532	43066	42432	41966	43850	42750	141	12800	100	32600	50	1	138981036	62472	24.48	0.38	12	0.22	1836.00	118943.00	48900	20230613	-8.08	31100	20230103	44.53	48900	-8.08	20230613	31100	44.53	20230103	48900	-8.08	20230613	31100	44.53	20230103	0.14	Y	402340	100	141 억	62582928	N	N	45427	N	N
163	20231102	151040	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44950	2050	2	4.78	11005744450	246335	126.58	44000	45200	43350	55700	30050	42900	44677.96	45.03	0	31766	44166	43532	43066	42432	41966	43850	42750	141	12800	100	32600	50	1	138981036	62472	24.48	0.38	12	0.18	1836.00	118943.00	48900	20230613	-8.08	31100	20230103	44.53	48900	-8.08	20230613	31100	44.53	20230103	48900	-8.08	20230613	31100	44.53	20230103	0.14	Y	402340	100	141 억	62582928	N	N	50444	N	N
164	20231102	141026	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44850	1950	2	4.55	9043683650	202635	104.12	44000	45200	43350	55700	30050	42900	44630.41	45.03	0	27310	44166	43532	43066	42432	41966	43850	42750	141	12800	100	32600	50	1	138981036	62333	24.43	0.38	12	0.15	1836.00	118943.00	48900	20230613	-8.28	31100	20230103	44.21	48900	-8.28	20230613	31100	44.21	20230103	48900	-8.28	20230613	31100	44.21	20230103	0.14	Y	402340	100	141 억	62582928	N	N	50444	N	N
165	20231102	131027	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44750	1850	2	4.31	7713169200	172937	88.86	44000	45200	43350	55700	30050	42900	44601.04	45.03	0	27466	44166	43532	43066	42432	41966	43850	42750	141	12800	100	32600	50	1	138981036	62194	24.37	0.38	12	0.12	1836.00	118943.00	48900	20230613	-8.49	31100	20230103	43.89	48900	-8.49	20230613	31100	43.89	20230103	48900	-8.49	20230613	31100	43.89	20230103	0.14	Y	402340	100	141 억	62582928	N	N	50444	N	N
166	20231102	121025	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44750	1850	2	4.31	6596164100	147939	76.02	44000	45200	43350	55700	30050	42900	44587.05	45.03	0	26837	44166	43532	43066	42432	41966	43850	42750	141	12800	100	32600	50	1	138981036	62194	24.37	0.38	12	0.11	1836.00	118943.00	48900	20230613	-8.49	31100	20230103	43.89	48900	-8.49	20230613	31100	43.89	20230103	48900	-8.49	20230613	31100	43.89	20230103	0.14	Y	402340	100	141 억	62582928	N	N	50444	N	N
167	20231102	111024	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45000	2100	2	4.90	5789124900	129965	66.78	44000	45200	43350	55700	30050	42900	44543.72	45.03	0	26764	44166	43532	43066	42432	41966	43850	42750	141	12800	100	32600	50	1	138981036	62541	24.51	0.38	12	0.09	1836.00	118943.00	48900	20230613	-7.98	31100	20230103	44.69	48900	-7.98	20230613	31100	44.69	20230103	48900	-7.98	20230613	31100	44.69	20230103	0.14	Y	402340	100	141 억	62582928	N	N	50444	N	N
168	20231102	101025	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44900	2000	2	4.66	3304934750	74778	38.42	44000	44900	43350	55700	30050	42900	44196.62	45.03	0	20842	44166	43532	43066	42432	41966	43850	42750	141	12800	100	32600	50	1	138981036	62402	24.46	0.38	12	0.05	1836.00	118943.00	48900	20230613	-8.18	31100	20230103	44.37	48900	-8.18	20230613	31100	44.37	20230103	48900	-8.18	20230613	31100	44.37	20230103	0.14	Y	402340	100	141 억	62582928	N	N	50444	N	N
169	20231102	091032	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44000	1100	2	2.56	649281300	14804	7.61	44000	44000	43350	55700	30050	42900	43858.50	45.03	0	1810	44166	43532	43066	42432	41966	43850	42750	141	12800	100	32600	50	1	138981036	61152	23.97	0.37	12	0.01	1836.00	118943.00	48900	20230613	-10.02	31100	20230103	41.48	48900	-10.02	20230613	31100	41.48	20230103	48900	-10.02	20230613	31100	41.48	20230103	0.14	Y	402340	100	141 억	62582928	N	N	50444	N	N
170	20231101	161021	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42900	350	2	0.82	8382161400	194562	101.16	42600	43700	42600	55300	29800	42550	43082.22	45.00	495	-20498	44983	43766	42983	41766	40983	43375	41375	141	12750	100	32330	50	1	138981036	59623	23.37	0.36	12	0.14	1836.00	118943.00	48900	20230613	-12.27	31100	20230103	37.94	48900	-12.27	20230613	31100	37.94	20230103	48900	-12.27	20230613	31100	37.94	20230103	0.15	Y	402340	100	141 억	62539886	N	N	50444	N	N
171	20231101	151021	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42850	300	2	0.71	7298664900	169308	88.03	42600	43700	42600	55300	29800	42550	43108.80	45.00	495	-18728	44983	43766	42983	41766	40983	43375	41375	141	12750	100	32330	50	1	138981036	59553	23.34	0.36	12	0.12	1836.00	118943.00	48900	20230613	-12.37	31100	20230103	37.78	48900	-12.37	20230613	31100	37.78	20230103	48900	-12.37	20230613	31100	37.78	20230103	0.15	Y	402340	100	141 억	62539886	N	N	40482	N	N
172	20231101	141012	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43000	450	2	1.06	5620786250	130161	67.67	42600	43700	42600	55300	29800	42550	43183.34	45.00	495	-18380	44983	43766	42983	41766	40983	43375	41375	141	12750	100	32330	50	1	138981036	59762	23.42	0.36	12	0.09	1836.00	118943.00	48900	20230613	-12.07	31100	20230103	38.26	48900	-12.07	20230613	31100	38.26	20230103	48900	-12.07	20230613	31100	38.26	20230103	0.15	Y	402340	100	141 억	62539886	N	N	40482	N	N
173	20231101	131021	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42950	400	2	0.94	4663861000	107933	56.12	42600	43700	42600	55300	29800	42550	43210.70	45.00	495	-14874	44983	43766	42983	41766	40983	43375	41375	141	12750	100	32330	50	1	138981036	59692	23.39	0.36	12	0.08	1836.00	118943.00	48900	20230613	-12.17	31100	20230103	38.10	48900	-12.17	20230613	31100	38.10	20230103	48900	-12.17	20230613	31100	38.10	20230103	0.15	Y	402340	100	141 억	62539886	N	N	40482	N	N
174	20231101	121046	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43000	450	2	1.06	3928677700	90863	47.24	42600	43700	42600	55300	29800	42550	43237.38	45.00	495	-12908	44983	43766	42983	41766	40983	43375	41375	141	12750	100	32330	50	1	138981036	59762	23.42	0.36	12	0.07	1836.00	118943.00	48900	20230613	-12.07	31100	20230103	38.26	48900	-12.07	20230613	31100	38.26	20230103	48900	-12.07	20230613	31100	38.26	20230103	0.15	Y	402340	100	141 억	62539886	N	N	40482	N	N
175	20231101	111054	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43200	650	2	1.53	3208261450	74178	38.57	42600	43700	42600	55300	29800	42550	43250.85	45.00	495	-12683	44983	43766	42983	41766	40983	43375	41375	141	12750	100	32330	50	1	138981036	60040	23.53	0.36	12	0.05	1836.00	118943.00	48900	20230613	-11.66	31100	20230103	38.91	48900	-11.66	20230613	31100	38.91	20230103	48900	-11.66	20230613	31100	38.91	20230103	0.15	Y	402340	100	141 억	62539886	N	N	40482	N	N
176	20231101	101036	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43200	650	2	1.53	1975588550	45621	23.72	42600	43700	42600	55300	29800	42550	43304.37	45.00	495	-9323	44983	43766	42983	41766	40983	43375	41375	141	12750	100	32330	50	1	138981036	60040	23.53	0.36	12	0.03	1836.00	118943.00	48900	20230613	-11.66	31100	20230103	38.91	48900	-11.66	20230613	31100	38.91	20230103	48900	-11.66	20230613	31100	38.91	20230103	0.15	Y	402340	100	141 억	62539886	N	N	40482	N	N
177	20231101	091040	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43350	800	2	1.88	367272850	8551	4.45	42600	43400	42600	55300	29800	42550	42950.87	45.00	495	-2126	44983	43766	42983	41766	40983	43375	41375	141	12750	100	32330	50	1	138981036	60248	23.61	0.36	12	0.01	1836.00	118943.00	48900	20230613	-11.35	31100	20230103	39.39	48900	-11.35	20230613	31100	39.39	20230103	48900	-11.35	20230613	31100	39.39	20230103	0.15	Y	402340	100	141 억	62539886	N	N	40482	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History