KissMeData/402340/price/prices-20241101.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	161352	54	100.00	KOSPI200		금융업	N	N	N	N		Y	73500	-500	5	-0.68	38345193500	522622	81.17	74000	74500	72000	96200	51800	74000	73370.75	51.98	-17360	-4673	82333	78166	75833	71666	69333	77000	70500	141	22200	100	53280	100	1	134749960	99041	-8.04	0.66	12	0.39	-9137.00	110540.00	109000	20240711	-32.57	46700	20240117	57.39	109000	-32.57	20240711	46700	57.39	20240117	109000	-32.57	20240711	46700	57.39	20240117	0.04	N	402340	100	141 억		70036959	N	N	2527	N	01	N
3	20241129	151409	54	100.00	KOSPI200		금융업	N	N	N	N		Y	73100	-900	5	-1.22	32370827400	441306	68.54	74000	74500	72000	96200	51800	74000	73352.31	51.98	-17360	3190	82333	78166	75833	71666	69333	77000	70500	141	22200	100	53280	100	1	134749960	98502	-8.00	0.66	12	0.33	-9137.00	110540.00	109000	20240711	-32.94	46700	20240117	56.53	109000	-32.94	20240711	46700	56.53	20240117	109000	-32.94	20240711	46700	56.53	20240117	0.04	N	402340	100	141 억		70036959	N	N	0	N	01	N
4	20241129	141412	54	100.00	KOSPI200		금융업	N	N	N	N		Y	74000	0	3	0.00	25484211300	348094	54.07	74000	74300	72000	96200	51800	74000	73210.67	51.98	-17360	6985	82333	78166	75833	71666	69333	77000	70500	141	22200	100	53280	100	1	134749960	99715	-8.10	0.67	12	0.26	-9137.00	110540.00	109000	20240711	-32.11	46700	20240117	58.46	109000	-32.11	20240711	46700	58.46	20240117	109000	-32.11	20240711	46700	58.46	20240117	0.04	N	402340	100	141 억		70036959	N	N	0	N	01	N
5	20241129	131407	54	100.00	KOSPI200		금융업	N	N	N	N		Y	74000	0	3	0.00	20323355500	278256	43.22	74000	74300	72000	96200	51800	74000	73038.27	51.98	-17360	4930	82333	78166	75833	71666	69333	77000	70500	141	22200	100	53280	100	1	134749960	99715	-8.10	0.67	12	0.21	-9137.00	110540.00	109000	20240711	-32.11	46700	20240117	58.46	109000	-32.11	20240711	46700	58.46	20240117	109000	-32.11	20240711	46700	58.46	20240117	0.04	N	402340	100	141 억		70036959	N	N	0	N	01	N
6	20241129	121409	54	100.00	KOSPI200		금융업	N	N	N	N		Y	73000	-1000	5	-1.35	15822482700	217054	33.71	74000	74100	72000	96200	51800	74000	72896.42	51.98	-17360	7890	82333	78166	75833	71666	69333	77000	70500	141	22200	100	53280	100	1	134749960	98367	-7.99	0.66	12	0.16	-9137.00	110540.00	109000	20240711	-33.03	46700	20240117	56.32	109000	-33.03	20240711	46700	56.32	20240117	109000	-33.03	20240711	46700	56.32	20240117	0.04	N	402340	100	141 억		70036959	N	N	0	N	01	N
7	20241129	111411	54	100.00	KOSPI200		금융업	N	N	N	N		Y	73000	-1000	5	-1.35	12593291600	172895	26.85	74000	74100	72000	96200	51800	74000	72837.67	51.98	-17360	13116	82333	78166	75833	71666	69333	77000	70500	141	22200	100	53280	100	1	134749960	98367	-7.99	0.66	12	0.13	-9137.00	110540.00	109000	20240711	-33.03	46700	20240117	56.32	109000	-33.03	20240711	46700	56.32	20240117	109000	-33.03	20240711	46700	56.32	20240117	0.04	N	402340	100	141 억		70036959	N	N	0	N	01	N
8	20241129	101403	54	100.00	KOSPI200		금융업	N	N	N	N		Y	72300	-1700	5	-2.30	8488459500	116458	18.09	74000	74100	72000	96200	51800	74000	72888.40	51.98	-17360	14927	82333	78166	75833	71666	69333	77000	70500	141	22200	100	53280	100	1	134749960	97424	-7.91	0.65	12	0.09	-9137.00	110540.00	109000	20240711	-33.67	46700	20240117	54.82	109000	-33.67	20240711	46700	54.82	20240117	109000	-33.67	20240711	46700	54.82	20240117	0.04	N	402340	100	141 억		70036959	N	N	0	N	01	N
9	20241129	091408	54	100.00	KOSPI200		금융업	N	N	N	N		Y	73400	-600	5	-0.81	2635361100	36035	5.60	74000	74100	72100	96200	51800	74000	73132.89	51.98	-17360	-864	82333	78166	75833	71666	69333	77000	70500	141	22200	100	53280	100	1	134749960	98906	-8.03	0.66	12	0.03	-9137.00	110540.00	109000	20240711	-32.66	46700	20240117	57.17	109000	-32.66	20240711	46700	57.17	20240117	109000	-32.66	20240711	46700	57.17	20240117	0.04	N	402340	100	141 억		70036959	N	N	0	N	01	N
10	20241128	161348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74000	-6300	5	-7.85	44676557100	588265	132.91	79900	80000	73500	104300	56300	80300	75947.37	52.09	0	-40669	85966	83132	81366	78532	76766	82250	77650	141	24000	100	57810	100	1	134749960	99715	-8.10	0.67	12	0.44	-9137.00	110540.00	109000	20240711	-32.11	46700	20240117	58.46	109000	-32.11	20240711	46700	58.46	20240117	109000	-32.11	20240711	46700	58.46	20240117	0.03	N	402340	100	141 억		70191492	N	N	1222	N	00	N
11	20241128	151414	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	73700	-6600	5	-8.22	41051871800	539206	121.83	79900	80000	73700	104300	56300	80300	76133.91	52.09	0	-52821	85966	83132	81366	78532	76766	82250	77650	141	24000	100	57810	100	1	134749960	99311	-8.07	0.67	12	0.40	-9137.00	110540.00	109000	20240711	-32.39	46700	20240117	57.82	109000	-32.39	20240711	46700	57.82	20240117	109000	-32.39	20240711	46700	57.82	20240117	0.03	N	402340	100	141 억		70191492	N	N	1222	N	00	N
12	20241128	141413	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74600	-5700	5	-7.10	33392637800	436298	98.58	79900	80000	74200	104300	56300	80300	76536.29	52.09	0	-52701	85966	83132	81366	78532	76766	82250	77650	141	24000	100	57810	100	1	134749960	100523	-8.16	0.67	12	0.32	-9137.00	110540.00	109000	20240711	-31.56	46700	20240117	59.74	109000	-31.56	20240711	46700	59.74	20240117	109000	-31.56	20240711	46700	59.74	20240117	0.03	N	402340	100	141 억		70191492	N	N	1222	N	00	N
13	20241128	131410	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75200	-5100	5	-6.35	25810678800	334817	75.65	79900	80000	74900	104300	56300	80300	77088.89	52.09	0	-48884	85966	83132	81366	78532	76766	82250	77650	141	24000	100	57810	100	1	134749960	101332	-8.23	0.68	12	0.25	-9137.00	110540.00	109000	20240711	-31.01	46700	20240117	61.03	109000	-31.01	20240711	46700	61.03	20240117	109000	-31.01	20240711	46700	61.03	20240117	0.03	N	402340	100	141 억		70191492	N	N	1222	N	00	N
14	20241128	121408	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76100	-4200	5	-5.23	19737779900	254304	57.46	79900	80000	76100	104300	56300	80300	77614.88	52.09	0	-38023	85966	83132	81366	78532	76766	82250	77650	141	24000	100	57810	100	1	134749960	102545	-8.33	0.69	12	0.19	-9137.00	110540.00	109000	20240711	-30.18	46700	20240117	62.96	109000	-30.18	20240711	46700	62.96	20240117	109000	-30.18	20240711	46700	62.96	20240117	0.03	N	402340	100	141 억		70191492	N	N	1222	N	00	N
15	20241128	111412	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77200	-3100	5	-3.86	14555528300	186725	42.19	79900	80000	77000	104300	56300	80300	77951.66	52.09	0	-29837	85966	83132	81366	78532	76766	82250	77650	141	24000	100	57810	100	1	134749960	104027	-8.45	0.70	12	0.14	-9137.00	110540.00	109000	20240711	-29.17	46700	20240117	65.31	109000	-29.17	20240711	46700	65.31	20240117	109000	-29.17	20240711	46700	65.31	20240117	0.03	N	402340	100	141 억		70191492	N	N	1222	N	00	N
16	20241128	101409	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77900	-2400	5	-2.99	9708745600	124340	28.09	79900	80000	77300	104300	56300	80300	78082.20	52.09	0	-26442	85966	83132	81366	78532	76766	82250	77650	141	24000	100	57810	100	1	134749960	104970	-8.53	0.70	12	0.09	-9137.00	110540.00	109000	20240711	-28.53	46700	20240117	66.81	109000	-28.53	20240711	46700	66.81	20240117	109000	-28.53	20240711	46700	66.81	20240117	0.03	N	402340	100	141 억		70191492	N	N	1222	N	00	N
17	20241128	091407	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	78600	-1700	5	-2.12	3201920100	40831	9.23	79900	80000	77500	104300	56300	80300	78418.76	52.09	0	-9631	85966	83132	81366	78532	76766	82250	77650	141	24000	100	57810	100	1	134749960	105913	-8.60	0.71	12	0.03	-9137.00	110540.00	109000	20240711	-27.89	46700	20240117	68.31	109000	-27.89	20240711	46700	68.31	20240117	109000	-27.89	20240711	46700	68.31	20240117	0.03	N	402340	100	141 억		70191492	N	N	1222	N	00	N
18	20241127	161332	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80300	-4300	5	-5.08	36175675400	441866	257.28	83800	84200	79600	109900	59300	84600	81873.72	52.07	0	-52051	87466	86032	84766	83332	82066	85400	82700	141	25300	100	60910	100	1	134749960	108204	-8.79	0.73	12	0.33	-9137.00	110540.00	109000	20240711	-26.33	45150	20231120	77.85	109000	-26.33	20240711	46700	71.95	20240117	109000	-26.33	20240711	46700	71.95	20240117	0.03	N	402340	100	141 억		70167547	N	N	1222	N	00	N
19	20241127	151359	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80200	-4400	5	-5.20	32221012500	392618	228.60	83800	84200	79600	109900	59300	84600	82067.05	52.07	0	-60292	87466	86032	84766	83332	82066	85400	82700	141	25300	100	60910	100	1	134749960	108069	-8.78	0.73	12	0.29	-9137.00	110540.00	109000	20240711	-26.42	45150	20231120	77.63	109000	-26.42	20240711	46700	71.73	20240117	109000	-26.42	20240711	46700	71.73	20240117	0.03	N	402340	100	141 억		70167547	N	N	464	N	00	N
20	20241127	141354	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	81600	-3000	5	-3.55	24613143200	298089	173.56	83800	84200	81200	109900	59300	84600	82569.75	52.07	0	-68004	87466	86032	84766	83332	82066	85400	82700	141	25300	100	60910	100	1	134749960	109956	-8.93	0.74	12	0.22	-9137.00	110540.00	109000	20240711	-25.14	45150	20231120	80.73	109000	-25.14	20240711	46700	74.73	20240117	109000	-25.14	20240711	46700	74.73	20240117	0.03	N	402340	100	141 억		70167547	N	N	464	N	00	N
21	20241127	131349	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	83000	-1600	5	-1.89	21440579800	259644	151.18	83800	84200	81200	109900	59300	84600	82576.80	52.07	0	-56647	87466	86032	84766	83332	82066	85400	82700	141	25300	100	60910	100	1	134749960	111842	-9.08	0.75	12	0.19	-9137.00	110540.00	109000	20240711	-23.85	45150	20231120	83.83	109000	-23.85	20240711	46700	77.73	20240117	109000	-23.85	20240711	46700	77.73	20240117	0.03	N	402340	100	141 억		70167547	N	N	464	N	00	N
22	20241127	121404	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	82900	-1700	5	-2.01	17300093400	209678	122.08	83800	84200	81200	109900	59300	84600	82507.87	52.07	0	-33525	87466	86032	84766	83332	82066	85400	82700	141	25300	100	60910	100	1	134749960	111708	-9.07	0.75	12	0.16	-9137.00	110540.00	109000	20240711	-23.94	45150	20231120	83.61	109000	-23.94	20240711	46700	77.52	20240117	109000	-23.94	20240711	46700	77.52	20240117	0.03	N	402340	100	141 억		70167547	N	N	464	N	00	N
23	20241127	111358	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	82800	-1800	5	-2.13	12464431800	151573	88.25	83800	84200	81200	109900	59300	84600	82233.79	52.07	0	-10270	87466	86032	84766	83332	82066	85400	82700	141	25300	100	60910	100	1	134749960	111573	-9.06	0.75	12	0.11	-9137.00	110540.00	109000	20240711	-24.04	45150	20231120	83.39	109000	-24.04	20240711	46700	77.30	20240117	109000	-24.04	20240711	46700	77.30	20240117	0.03	N	402340	100	141 억		70167547	N	N	464	N	00	N
24	20241127	101359	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	82800	-1800	5	-2.13	8990972700	109379	63.69	83800	84200	81500	109900	59300	84600	82200.09	52.07	0	-2909	87466	86032	84766	83332	82066	85400	82700	141	25300	100	60910	100	1	134749960	111573	-9.06	0.75	12	0.08	-9137.00	110540.00	109000	20240711	-24.04	45150	20231120	83.39	109000	-24.04	20240711	46700	77.30	20240117	109000	-24.04	20240711	46700	77.30	20240117	0.03	N	402340	100	141 억		70167547	N	N	464	N	00	N
25	20241127	091356	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	82400	-2200	5	-2.60	1457617800	17577	10.23	83800	84200	82300	109900	59300	84600	82927.18	52.07	0	-3185	87466	86032	84766	83332	82066	85400	82700	141	25300	100	60910	100	1	134749960	111034	-9.02	0.75	12	0.01	-9137.00	110540.00	109000	20240711	-24.40	45150	20231120	82.50	109000	-24.40	20240711	46700	76.45	20240117	109000	-24.40	20240711	46700	76.45	20240117	0.03	N	402340	100	141 억		70167547	N	N	464	N	00	N
26	20241126	161334	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84600	-3100	5	-3.53	14514138400	171378	25.53	85100	86200	83500	114000	61400	87700	84690.85	52.08	0	-24910	90366	89032	87366	86032	84366	89700	86700	141	26300	100	63140	100	1	134749960	113998	-9.26	0.77	12	0.13	-9137.00	110540.00	109000	20240711	-22.39	45150	20231120	87.38	109000	-22.39	20240711	46700	81.16	20240117	109000	-22.39	20240711	46700	81.16	20240117	0.04	N	402340	100	141 억		70179859	N	N	464	N	00	N
27	20241126	151350	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84800	-2900	5	-3.31	13049250400	154070	22.96	85100	86200	83500	114000	61400	87700	84696.89	52.08	0	-24013	90366	89032	87366	86032	84366	89700	86700	141	26300	100	63140	100	1	134749960	114268	-9.28	0.77	12	0.11	-9137.00	110540.00	109000	20240711	-22.20	45150	20231120	87.82	109000	-22.20	20240711	46700	81.58	20240117	109000	-22.20	20240711	46700	81.58	20240117	0.04	N	402340	100	141 억		70179859	N	N	2820	N	00	N
28	20241126	141352	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85100	-2600	5	-2.96	11492834400	135731	20.22	85100	86200	83500	114000	61400	87700	84673.61	52.08	0	-22944	90366	89032	87366	86032	84366	89700	86700	141	26300	100	63140	100	1	134749960	114672	-9.31	0.77	12	0.10	-9137.00	110540.00	109000	20240711	-21.93	45150	20231120	88.48	109000	-21.93	20240711	46700	82.23	20240117	109000	-21.93	20240711	46700	82.23	20240117	0.04	N	402340	100	141 억		70179859	N	N	2820	N	00	N
29	20241126	131345	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84300	-3400	5	-3.88	10013990300	118281	17.62	85100	86200	83500	114000	61400	87700	84662.71	52.08	0	-19556	90366	89032	87366	86032	84366	89700	86700	141	26300	100	63140	100	1	134749960	113594	-9.23	0.76	12	0.09	-9137.00	110540.00	109000	20240711	-22.66	45150	20231120	86.71	109000	-22.66	20240711	46700	80.51	20240117	109000	-22.66	20240711	46700	80.51	20240117	0.04	N	402340	100	141 억		70179859	N	N	2820	N	00	N
30	20241126	121352	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84600	-3100	5	-3.53	9111989300	107593	16.03	85100	86200	83500	114000	61400	87700	84689.42	52.08	0	-17621	90366	89032	87366	86032	84366	89700	86700	141	26300	100	63140	100	1	134749960	113998	-9.26	0.77	12	0.08	-9137.00	110540.00	109000	20240711	-22.39	45150	20231120	87.38	109000	-22.39	20240711	46700	81.16	20240117	109000	-22.39	20240711	46700	81.16	20240117	0.04	N	402340	100	141 억		70179859	N	N	2820	N	00	N
31	20241126	111357	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84500	-3200	5	-3.65	8039700800	94896	14.14	85100	86200	83500	114000	61400	87700	84721.18	52.08	0	-15783	90366	89032	87366	86032	84366	89700	86700	141	26300	100	63140	100	1	134749960	113864	-9.25	0.76	12	0.07	-9137.00	110540.00	109000	20240711	-22.48	45150	20231120	87.15	109000	-22.48	20240711	46700	80.94	20240117	109000	-22.48	20240711	46700	80.94	20240117	0.04	N	402340	100	141 억		70179859	N	N	2820	N	00	N
32	20241126	101408	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84300	-3400	5	-3.88	6988980200	82462	12.29	85100	86200	83500	114000	61400	87700	84753.95	52.08	0	-14148	90366	89032	87366	86032	84366	89700	86700	141	26300	100	63140	100	1	134749960	113594	-9.23	0.76	12	0.06	-9137.00	110540.00	109000	20240711	-22.66	45150	20231120	86.71	109000	-22.66	20240711	46700	80.51	20240117	109000	-22.66	20240711	46700	80.51	20240117	0.04	N	402340	100	141 억		70179859	N	N	2820	N	00	N
33	20241126	091355	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85000	-2700	5	-3.08	3137620800	37146	5.53	85100	85500	83500	114000	61400	87700	84467.26	52.08	0	-5314	90366	89032	87366	86032	84366	89700	86700	141	26300	100	63140	100	1	134749960	114537	-9.30	0.77	12	0.03	-9137.00	110540.00	109000	20240711	-22.02	45150	20231120	88.26	109000	-22.02	20240711	46700	82.01	20240117	109000	-22.02	20240711	46700	82.01	20240117	0.04	N	402340	100	141 억		70179859	N	N	2820	N	00	N
34	20241125	161318	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87700	200	2	0.23	54678000400	623633	96.01	87200	88700	85700	113700	61300	87500	87676.59	52.09	0	-96209	92433	89966	85833	83366	79233	91200	84600	141	26200	100	63000	100	1	134749960	118176	-9.60	0.79	12	0.46	-9137.00	110540.00	109000	20240711	-19.54	45150	20231120	94.24	109000	-19.54	20240711	46700	87.79	20240117	109000	-19.54	20240711	46700	87.79	20240117	0.04	N	402340	100	141 억		70190539	N	N	2820	N	00	N
35	20241125	151345	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87600	100	2	0.11	22956428400	261929	40.33	87200	88700	85700	113700	61300	87500	87643.76	52.09	0	2399	92433	89966	85833	83366	79233	91200	84600	141	26200	100	63000	100	1	134749960	118041	-9.59	0.79	12	0.19	-9137.00	110540.00	109000	20240711	-19.63	45150	20231120	94.02	109000	-19.63	20240711	46700	87.58	20240117	109000	-19.63	20240711	46700	87.58	20240117	0.04	N	402340	100	141 억		70190539	N	N	3681	N	00	N
36	20241125	141341	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87600	100	2	0.11	18520590000	211245	32.52	87200	88700	85700	113700	61300	87500	87673.59	52.09	0	-2432	92433	89966	85833	83366	79233	91200	84600	141	26200	100	63000	100	1	134749960	118041	-9.59	0.79	12	0.16	-9137.00	110540.00	109000	20240711	-19.63	45150	20231120	94.02	109000	-19.63	20240711	46700	87.58	20240117	109000	-19.63	20240711	46700	87.58	20240117	0.04	N	402340	100	141 억		70190539	N	N	3681	N	00	N
37	20241125	131331	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87700	200	2	0.23	15361052200	175160	26.97	87200	88700	85700	113700	61300	87500	87697.37	52.09	0	-5622	92433	89966	85833	83366	79233	91200	84600	141	26200	100	63000	100	1	134749960	118176	-9.60	0.79	12	0.13	-9137.00	110540.00	109000	20240711	-19.54	45150	20231120	94.24	109000	-19.54	20240711	46700	87.79	20240117	109000	-19.54	20240711	46700	87.79	20240117	0.04	N	402340	100	141 억		70190539	N	N	3681	N	00	N
38	20241125	121347	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88400	900	2	1.03	12680031300	144620	22.26	87200	88700	85700	113700	61300	87500	87678.39	52.09	0	-930	92433	89966	85833	83366	79233	91200	84600	141	26200	100	63000	100	1	134749960	119119	-9.67	0.80	12	0.11	-9137.00	110540.00	109000	20240711	-18.90	45150	20231120	95.79	109000	-18.90	20240711	46700	89.29	20240117	109000	-18.90	20240711	46700	89.29	20240117	0.04	N	402340	100	141 억		70190539	N	N	3681	N	00	N
39	20241125	111341	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87800	300	2	0.34	9917187900	113262	17.44	87200	88600	85700	113700	61300	87500	87559.76	52.09	0	-3437	92433	89966	85833	83366	79233	91200	84600	141	26200	100	63000	100	1	134749960	118310	-9.61	0.79	12	0.08	-9137.00	110540.00	109000	20240711	-19.45	45150	20231120	94.46	109000	-19.45	20240711	46700	88.01	20240117	109000	-19.45	20240711	46700	88.01	20240117	0.04	N	402340	100	141 억		70190539	N	N	3681	N	00	N
40	20241125	101325	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88000	500	2	0.57	7022038700	80277	12.36	87200	88600	85700	113700	61300	87500	87472.58	52.09	0	-1304	92433	89966	85833	83366	79233	91200	84600	141	26200	100	63000	100	1	134749960	118580	-9.63	0.80	12	0.06	-9137.00	110540.00	109000	20240711	-19.27	45150	20231120	94.91	109000	-19.27	20240711	46700	88.44	20240117	109000	-19.27	20240711	46700	88.44	20240117	0.04	N	402340	100	141 억		70190539	N	N	3681	N	00	N
41	20241125	091324	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87900	400	2	0.46	2753617200	31678	4.88	87200	88000	85700	113700	61300	87500	86923.44	52.09	0	-2132	92433	89966	85833	83366	79233	91200	84600	141	26200	100	63000	100	1	134749960	118445	-9.62	0.80	12	0.02	-9137.00	110540.00	109000	20240711	-19.36	45150	20231120	94.68	109000	-19.36	20240711	46700	88.22	20240117	109000	-19.36	20240711	46700	88.22	20240117	0.04	N	402340	100	141 억		70190539	N	N	3681	N	00	N
42	20241122	161212	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87500	7100	2	8.83	55499277800	649192	188.17	82800	88300	81700	104500	56300	80400	85489.35	52.13	-12300	-98836	83133	81766	80433	79066	77733	82450	79750	141	24100	100	57880	100	1	134749960	117906	-9.58	0.79	12	0.48	-9137.00	110540.00	109000	20240711	-19.72	45150	20231120	93.80	109000	-19.72	20240711	46700	87.37	20240117	109000	-19.72	20240711	46700	87.37	20240117	0.04	N	402340	100	141 억		70250059	N	N	3681	N	00	N
43	20241122	151227	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87300	6900	2	8.58	51882161100	607845	176.18	82800	88300	81700	104500	56300	80400	85354.26	52.13	-12300	-83586	83133	81766	80433	79066	77733	82450	79750	141	24100	100	57880	100	1	134749960	117637	-9.55	0.79	12	0.45	-9137.00	110540.00	109000	20240711	-19.91	45150	20231120	93.36	109000	-19.91	20240711	46700	86.94	20240117	109000	-19.91	20240711	46700	86.94	20240117	0.04	N	402340	100	141 억		70250059	N	N	387	N	00	N
44	20241122	141229	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87800	7400	2	9.20	42279939800	497918	144.32	82800	87800	81700	104500	56300	80400	84913.46	52.13	-12300	-70387	83133	81766	80433	79066	77733	82450	79750	141	24100	100	57880	100	1	134749960	118310	-9.61	0.79	12	0.37	-9137.00	110540.00	109000	20240711	-19.45	45150	20231120	94.46	109000	-19.45	20240711	46700	88.01	20240117	109000	-19.45	20240711	46700	88.01	20240117	0.04	N	402340	100	141 억		70250059	N	N	387	N	00	N
45	20241122	131223	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85600	5200	2	6.47	34640139200	409660	118.74	82800	86100	81700	104500	56300	80400	84558.27	52.13	-12300	-55554	83133	81766	80433	79066	77733	82450	79750	141	24100	100	57880	100	1	134749960	115346	-9.37	0.77	12	0.30	-9137.00	110540.00	109000	20240711	-21.47	45150	20231120	89.59	109000	-21.47	20240711	46700	83.30	20240117	109000	-21.47	20240711	46700	83.30	20240117	0.04	N	402340	100	141 억		70250059	N	N	387	N	00	N
46	20241122	121233	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85500	5100	2	6.34	30778063600	364423	105.63	82800	86100	81700	104500	56300	80400	84456.97	52.13	-12300	-41350	83133	81766	80433	79066	77733	82450	79750	141	24100	100	57880	100	1	134749960	115211	-9.36	0.77	12	0.27	-9137.00	110540.00	109000	20240711	-21.56	45150	20231120	89.37	109000	-21.56	20240711	46700	83.08	20240117	109000	-21.56	20240711	46700	83.08	20240117	0.04	N	402340	100	141 억		70250059	N	N	387	N	00	N
47	20241122	111219	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85400	5000	2	6.22	26274725300	311517	90.29	82800	86100	81700	104500	56300	80400	84344.43	52.13	-12300	-23727	83133	81766	80433	79066	77733	82450	79750	141	24100	100	57880	100	1	134749960	115076	-9.35	0.77	12	0.23	-9137.00	110540.00	109000	20240711	-21.65	45150	20231120	89.15	109000	-21.65	20240711	46700	82.87	20240117	109000	-21.65	20240711	46700	82.87	20240117	0.04	N	402340	100	141 억		70250059	N	N	387	N	00	N
48	20241122	101239	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85100	4700	2	5.85	18029560500	214815	62.26	82800	85900	81700	104500	56300	80400	83930.64	52.13	-12300	-24988	83133	81766	80433	79066	77733	82450	79750	141	24100	100	57880	100	1	134749960	114672	-9.31	0.77	12	0.16	-9137.00	110540.00	109000	20240711	-21.93	45150	20231120	88.48	109000	-21.93	20240711	46700	82.23	20240117	109000	-21.93	20240711	46700	82.23	20240117	0.04	N	402340	100	141 억		70250059	N	N	387	N	00	N
49	20241122	091232	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	82000	1600	2	1.99	6425643500	77250	22.39	82800	84600	81700	104500	56300	80400	83179.85	52.13	-12300	-3063	83133	81766	80433	79066	77733	82450	79750	141	24100	100	57880	100	1	134749960	110495	-8.97	0.74	12	0.06	-9137.00	110540.00	109000	20240711	-24.77	45150	20231120	81.62	109000	-24.77	20240711	46700	75.59	20240117	109000	-24.77	20240711	46700	75.59	20240117	0.04	N	402340	100	141 억		70250059	N	N	387	N	00	N
50	20241121	161220	57	100.00	KOSPI200		금융업	N	N	N	N		Y	80400	600	2	0.75	27387490000	338846	80.17	79100	81800	79100	103700	55900	79800	80825.99	52.17	0	-84179	83200	81500	80000	78300	76800	82350	79150	141	23900	100	57450	100	1	134749960	108339	-8.80	0.73	12	0.25	-9137.00	110540.00	109000	20240711	-26.24	45150	20231120	78.07	109000	-26.24	20240711	46700	72.16	20240117	109000	-26.24	20240711	46700	72.16	20240117	0.04	N	402340	100	141 억		70303144	N	Y	387	N	00	N
51	20241121	151242	57	100.00	KOSPI200		금융업	N	N	N	N		Y	80700	900	2	1.13	24928944800	308300	72.94	79100	81800	79100	103700	55900	79800	80859.57	52.17	0	-75815	83200	81500	80000	78300	76800	82350	79150	141	23900	100	57450	100	1	134749960	108743	-8.83	0.73	12	0.23	-9137.00	110540.00	109000	20240711	-25.96	45150	20231120	78.74	109000	-25.96	20240711	46700	72.81	20240117	109000	-25.96	20240711	46700	72.81	20240117	0.04	N	402340	100	141 억		70303144	N	N	3910	N	00	N
52	20241121	141241	57	100.00	KOSPI200		금융업	N	N	N	N		Y	80800	1000	2	1.25	19973060400	246961	58.43	79100	81800	79100	103700	55900	79800	80875.61	52.17	0	-52997	83200	81500	80000	78300	76800	82350	79150	141	23900	100	57450	100	1	134749960	108878	-8.84	0.73	12	0.18	-9137.00	110540.00	109000	20240711	-25.87	45150	20231120	78.96	109000	-25.87	20240711	46700	73.02	20240117	109000	-25.87	20240711	46700	73.02	20240117	0.04	N	402340	100	141 억		70303144	N	N	3910	N	00	N
53	20241121	131232	57	100.00	KOSPI200		금융업	N	N	N	N		Y	80900	1100	2	1.38	16719195700	206739	48.91	79100	81800	79100	103700	55900	79800	80871.32	52.17	0	-41006	83200	81500	80000	78300	76800	82350	79150	141	23900	100	57450	100	1	134749960	109013	-8.85	0.73	12	0.15	-9137.00	110540.00	109000	20240711	-25.78	45150	20231120	79.18	109000	-25.78	20240711	46700	73.23	20240117	109000	-25.78	20240711	46700	73.23	20240117	0.04	N	402340	100	141 억		70303144	N	N	3910	N	00	N
54	20241121	121234	57	100.00	KOSPI200		금융업	N	N	N	N		Y	81300	1500	2	1.88	13876072400	171597	40.60	79100	81800	79100	103700	55900	79800	80864.65	52.17	0	-35098	83200	81500	80000	78300	76800	82350	79150	141	23900	100	57450	100	1	134749960	109552	-8.90	0.74	12	0.13	-9137.00	110540.00	109000	20240711	-25.41	45150	20231120	80.07	109000	-25.41	20240711	46700	74.09	20240117	109000	-25.41	20240711	46700	74.09	20240117	0.04	N	402340	100	141 억		70303144	N	N	3910	N	00	N
55	20241121	111238	57	100.00	KOSPI200		금융업	N	N	N	N		Y	80900	1100	2	1.38	11448950100	141632	33.51	79100	81800	79100	103700	55900	79800	80836.31	52.17	0	-32473	83200	81500	80000	78300	76800	82350	79150	141	23900	100	57450	100	1	134749960	109013	-8.85	0.73	12	0.11	-9137.00	110540.00	109000	20240711	-25.78	45150	20231120	79.18	109000	-25.78	20240711	46700	73.23	20240117	109000	-25.78	20240711	46700	73.23	20240117	0.04	N	402340	100	141 억		70303144	N	N	3910	N	00	N
56	20241121	101238	57	100.00	KOSPI200		금융업	N	N	N	N		Y	80800	1000	2	1.25	7437829700	92137	21.80	79100	81800	79100	103700	55900	79800	80726.33	52.17	0	-16741	83200	81500	80000	78300	76800	82350	79150	141	23900	100	57450	100	1	134749960	108878	-8.84	0.73	12	0.07	-9137.00	110540.00	109000	20240711	-25.87	45150	20231120	78.96	109000	-25.87	20240711	46700	73.02	20240117	109000	-25.87	20240711	46700	73.02	20240117	0.04	N	402340	100	141 억		70303144	N	N	3910	N	00	N
57	20241121	091238	57	100.00	KOSPI200		금융업	N	N	N	N		Y	80000	200	2	0.25	1163678200	14510	3.43	79100	80700	79100	103700	55900	79800	80199.90	52.17	0	-3475	83200	81500	80000	78300	76800	82350	79150	141	23900	100	57450	100	1	134749960	107800	-8.76	0.72	12	0.01	-9137.00	110540.00	109000	20240711	-26.61	45150	20231120	77.19	109000	-26.61	20240711	46700	71.31	20240117	109000	-26.61	20240711	46700	71.31	20240117	0.04	N	402340	100	141 억		70303144	N	N	3910	N	00	N
58	20241120	161225	57	100.00	KOSPI200		금융업	N	N	N	N		Y	79800	1700	2	2.18	32841686700	409261	182.42	78600	81700	78500	101500	54700	78100	80246.42	52.26	0	-127083	80433	79266	77933	76766	75433	79350	76850	141	23400	100	56230	100	1	134749960	107530	-8.73	0.72	12	0.30	-9137.00	110540.00	109000	20240711	-26.79	45150	20231120	76.74	109000	-26.79	20240711	46700	70.88	20240117	109000	-26.79	20240711	45150	76.74	20231120	0.04	N	402340	100	141 억		70416304	N	N	3910	N	00	N
59	20241120	151243	57	100.00	KOSPI200		금융업	N	N	N	N		Y	80000	1900	2	2.43	31116638600	387661	172.79	78600	81700	78500	101500	54700	78100	80267.66	52.26	0	-127028	80433	79266	77933	76766	75433	79350	76850	141	23400	100	56230	100	1	134749960	107800	-8.76	0.72	12	0.29	-9137.00	110540.00	109000	20240711	-26.61	45150	20231120	77.19	109000	-26.61	20240711	46700	71.31	20240117	109000	-26.61	20240711	45150	77.19	20231120	0.04	N	402340	100	141 억		70416304	N	N	726	N	00	N
60	20241120	141244	57	100.00	KOSPI200		금융업	N	N	N	N		Y	80500	2400	2	3.07	27088168900	337400	150.39	78600	81700	78500	101500	54700	78100	80285.04	52.26	0	-118210	80433	79266	77933	76766	75433	79350	76850	141	23400	100	56230	100	1	134749960	108474	-8.81	0.73	12	0.25	-9137.00	110540.00	109000	20240711	-26.15	45150	20231120	78.29	109000	-26.15	20240711	46700	72.38	20240117	109000	-26.15	20240711	45150	78.29	20231120	0.04	N	402340	100	141 억		70416304	N	N	726	N	00	N
61	20241120	131246	57	100.00	KOSPI200		금융업	N	N	N	N		Y	80600	2500	2	3.20	23903070200	297774	132.72	78600	81700	78500	101500	54700	78100	80272.54	52.26	0	-101344	80433	79266	77933	76766	75433	79350	76850	141	23400	100	56230	100	1	134749960	108608	-8.82	0.73	12	0.22	-9137.00	110540.00	109000	20240711	-26.06	45150	20231120	78.52	109000	-26.06	20240711	46700	72.59	20240117	109000	-26.06	20240711	45150	78.52	20231120	0.04	N	402340	100	141 억		70416304	N	N	726	N	00	N
62	20241120	121243	57	100.00	KOSPI200		금융업	N	N	N	N		Y	80700	2600	2	3.33	21382278300	266583	118.82	78600	81700	78500	101500	54700	78100	80208.72	52.26	0	-92561	80433	79266	77933	76766	75433	79350	76850	141	23400	100	56230	100	1	134749960	108743	-8.83	0.73	12	0.20	-9137.00	110540.00	109000	20240711	-25.96	45150	20231120	78.74	109000	-25.96	20240711	46700	72.81	20240117	109000	-25.96	20240711	45150	78.74	20231120	0.04	N	402340	100	141 억		70416304	N	N	726	N	00	N
63	20241120	111247	57	100.00	KOSPI200		금융업	N	N	N	N		Y	80000	1900	2	2.43	19220575700	239630	106.81	78600	81700	78500	101500	54700	78100	80209.41	52.26	0	-82926	80433	79266	77933	76766	75433	79350	76850	141	23400	100	56230	100	1	134749960	107800	-8.76	0.72	12	0.18	-9137.00	110540.00	109000	20240711	-26.61	45150	20231120	77.19	109000	-26.61	20240711	46700	71.31	20240117	109000	-26.61	20240711	45150	77.19	20231120	0.04	N	402340	100	141 억		70416304	N	N	726	N	00	N
64	20241120	101246	57	100.00	KOSPI200		금융업	N	N	N	N		Y	79400	1300	2	1.66	14096458900	175044	78.02	78600	81700	78600	101500	54700	78100	80530.97	52.26	0	-59654	80433	79266	77933	76766	75433	79350	76850	141	23400	100	56230	100	1	134749960	106991	-8.69	0.72	12	0.13	-9137.00	110540.00	109000	20240711	-27.16	45150	20231120	75.86	109000	-27.16	20240711	46700	70.02	20240117	109000	-27.16	20240711	45150	75.86	20231120	0.04	N	402340	100	141 억		70416304	N	N	726	N	00	N
65	20241120	091244	57	100.00	KOSPI200		금융업	N	N	N	N		Y	79500	1400	2	1.79	5291297000	65790	29.32	78600	81600	78600	101500	54700	78100	80427.14	52.26	0	-17829	80433	79266	77933	76766	75433	79350	76850	141	23400	100	56230	100	1	134749960	107126	-8.70	0.72	12	0.05	-9137.00	110540.00	109000	20240711	-27.06	45150	20231120	76.08	109000	-27.06	20240711	46700	70.24	20240117	109000	-27.06	20240711	45150	76.08	20231120	0.04	N	402340	100	141 억		70416304	N	N	726	N	00	N
66	20241119	161132	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78100	-700	5	-0.89	17487313700	224231	64.75	78100	79100	76600	102400	55200	78800	77987.91	52.26	0	6498	81266	80032	77566	76332	73866	80650	76950	141	23600	100	56730	100	1	134749960	105240	-8.55	0.71	12	0.17	-9137.00	110540.00	109000	20240711	-28.35	45150	20231120	72.98	109000	-28.35	20240711	46700	67.24	20240117	109000	-28.35	20240711	45150	72.98	20231120	0.05	N	402340	100	141 억		70418731	N	N	726	N	00	N
67	20241119	151156	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78400	-400	5	-0.51	15379444000	197266	56.96	78100	79100	76600	102400	55200	78800	77962.94	52.26	0	3981	81266	80032	77566	76332	73866	80650	76950	141	23600	100	56730	100	1	134749960	105644	-8.58	0.71	12	0.15	-9137.00	110540.00	109000	20240711	-28.07	45150	20231120	73.64	109000	-28.07	20240711	46700	67.88	20240117	109000	-28.07	20240711	45150	73.64	20231120	0.05	N	402340	100	141 억		70418731	N	N	916	N	00	N
68	20241119	141154	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78000	-800	5	-1.02	12604469400	161711	46.70	78100	79100	76600	102400	55200	78800	77944.38	52.26	0	3296	81266	80032	77566	76332	73866	80650	76950	141	23600	100	56730	100	1	134749960	105105	-8.54	0.71	12	0.12	-9137.00	110540.00	109000	20240711	-28.44	45150	20231120	72.76	109000	-28.44	20240711	46700	67.02	20240117	109000	-28.44	20240711	45150	72.76	20231120	0.05	N	402340	100	141 억		70418731	N	N	916	N	00	N
69	20241119	131157	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78200	-600	5	-0.76	10463862400	134280	38.78	78100	79100	76600	102400	55200	78800	77925.65	52.26	0	4178	81266	80032	77566	76332	73866	80650	76950	141	23600	100	56730	100	1	134749960	105374	-8.56	0.71	12	0.10	-9137.00	110540.00	109000	20240711	-28.26	45150	20231120	73.20	109000	-28.26	20240711	46700	67.45	20240117	109000	-28.26	20240711	45150	73.20	20231120	0.05	N	402340	100	141 억		70418731	N	N	916	N	00	N
70	20241119	121142	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78400	-400	5	-0.51	9277258500	119096	34.39	78100	79100	76600	102400	55200	78800	77897.26	52.26	0	4072	81266	80032	77566	76332	73866	80650	76950	141	23600	100	56730	100	1	134749960	105644	-8.58	0.71	12	0.09	-9137.00	110540.00	109000	20240711	-28.07	45150	20231120	73.64	109000	-28.07	20240711	46700	67.88	20240117	109000	-28.07	20240711	45150	73.64	20231120	0.05	N	402340	100	141 억		70418731	N	N	916	N	00	N
71	20241119	111156	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78000	-800	5	-1.02	8048280200	103371	29.85	78100	79100	76600	102400	55200	78800	77858.14	52.26	0	3055	81266	80032	77566	76332	73866	80650	76950	141	23600	100	56730	100	1	134749960	105105	-8.54	0.71	12	0.08	-9137.00	110540.00	109000	20240711	-28.44	45150	20231120	72.76	109000	-28.44	20240711	46700	67.02	20240117	109000	-28.44	20240711	45150	72.76	20231120	0.05	N	402340	100	141 억		70418731	N	N	916	N	00	N
72	20241119	101221	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78600	-200	5	-0.25	5801185500	74637	21.55	78100	79100	76600	102400	55200	78800	77725.23	52.26	0	2591	81266	80032	77566	76332	73866	80650	76950	141	23600	100	56730	100	1	134749960	105913	-8.60	0.71	12	0.06	-9137.00	110540.00	109000	20240711	-27.89	45150	20231120	74.09	109000	-27.89	20240711	46700	68.31	20240117	109000	-27.89	20240711	45150	74.09	20231120	0.05	N	402340	100	141 억		70418731	N	N	916	N	00	N
73	20241119	091219	57	100.00	KOSPI200		금융업	N	N	N	N		Y	77400	-1400	5	-1.78	2033404300	26216	7.57	78100	78800	76900	102400	55200	78800	77563.15	52.26	0	-2651	81266	80032	77566	76332	73866	80650	76950	141	23600	100	56730	100	1	134749960	104296	-8.47	0.70	12	0.02	-9137.00	110540.00	109000	20240711	-28.99	45150	20231120	71.43	109000	-28.99	20240711	46700	65.74	20240117	109000	-28.99	20240711	45150	71.43	20231120	0.05	N	402340	100	141 억		70418731	N	N	916	N	00	N
74	20241118	161140	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78800	1200	2	1.55	26989102600	346051	99.24	75200	78800	75100	100800	54400	77600	77991.59	52.25	0	50116	83466	80532	78966	76032	74466	79750	75250	141	23200	100	55870	100	1	134749960	106183	-8.62	0.71	12	0.26	-9137.00	110540.00	109000	20240711	-27.71	45150	20231120	74.53	109000	-27.71	20240711	46700	68.74	20240117	109000	-27.71	20240711	45150	74.53	20231120	0.04	N	402340	100	141 억		70410037	N	N	916	N	00	N
75	20241118	151155	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78500	900	2	1.16	20839008100	267974	76.85	75200	78800	75100	100800	54400	77600	77765.06	52.25	0	35721	83466	80532	78966	76032	74466	79750	75250	141	23200	100	55870	100	1	134749960	105779	-8.59	0.71	12	0.20	-9137.00	110540.00	109000	20240711	-27.98	45150	20231120	73.86	109000	-27.98	20240711	46700	68.09	20240117	109000	-27.98	20240711	45150	73.86	20231120	0.04	N	402340	100	141 억		70410037	N	N	4765	N	00	N
76	20241118	141157	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78000	400	2	0.52	16793545100	216339	62.04	75200	78700	75100	100800	54400	77600	77626.07	52.25	0	22641	83466	80532	78966	76032	74466	79750	75250	141	23200	100	55870	100	1	134749960	105105	-8.54	0.71	12	0.16	-9137.00	110540.00	109000	20240711	-28.44	45150	20231120	72.76	109000	-28.44	20240711	46700	67.02	20240117	109000	-28.44	20240711	45150	72.76	20231120	0.04	N	402340	100	141 억		70410037	N	N	4765	N	00	N
77	20241118	131147	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78500	900	2	1.16	14539775100	187547	53.79	75200	78700	75100	100800	54400	77600	77526.02	52.25	0	15510	83466	80532	78966	76032	74466	79750	75250	141	23200	100	55870	100	1	134749960	105779	-8.59	0.71	12	0.14	-9137.00	110540.00	109000	20240711	-27.98	45150	20231120	73.86	109000	-27.98	20240711	46700	68.09	20240117	109000	-27.98	20240711	45150	73.86	20231120	0.04	N	402340	100	141 억		70410037	N	N	4765	N	00	N
78	20241118	121154	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78000	400	2	0.52	12440441200	160621	46.06	75200	78700	75100	100800	54400	77600	77452.12	52.25	0	8723	83466	80532	78966	76032	74466	79750	75250	141	23200	100	55870	100	1	134749960	105105	-8.54	0.71	12	0.12	-9137.00	110540.00	109000	20240711	-28.44	45150	20231120	72.76	109000	-28.44	20240711	46700	67.02	20240117	109000	-28.44	20240711	45150	72.76	20231120	0.04	N	402340	100	141 억		70410037	N	N	4765	N	00	N
79	20241118	111153	57	100.00	KOSPI200		금융업	N	N	N	N		Y	77600	0	3	0.00	10353448200	133775	38.36	75200	78700	75100	100800	54400	77600	77394.45	52.25	0	7058	83466	80532	78966	76032	74466	79750	75250	141	23200	100	55870	100	1	134749960	104566	-8.49	0.70	12	0.10	-9137.00	110540.00	109000	20240711	-28.81	45150	20231120	71.87	109000	-28.81	20240711	46700	66.17	20240117	109000	-28.81	20240711	45150	71.87	20231120	0.04	N	402340	100	141 억		70410037	N	N	4765	N	00	N
80	20241118	101141	57	100.00	KOSPI200		금융업	N	N	N	N		Y	77800	200	2	0.26	7385792400	95680	27.44	75200	78500	75100	100800	54400	77600	77192.52	52.25	0	8368	83466	80532	78966	76032	74466	79750	75250	141	23200	100	55870	100	1	134749960	104835	-8.51	0.70	12	0.07	-9137.00	110540.00	109000	20240711	-28.62	45150	20231120	72.31	109000	-28.62	20240711	46700	66.60	20240117	109000	-28.62	20240711	45150	72.31	20231120	0.04	N	402340	100	141 억		70410037	N	N	4765	N	00	N
81	20241118	091140	57	100.00	KOSPI200		금융업	N	N	N	N		Y	77300	-300	5	-0.39	2118146600	27942	8.01	75200	77300	75100	100800	54400	77600	75803.25	52.25	0	4206	83466	80532	78966	76032	74466	79750	75250	141	23200	100	55870	100	1	134749960	104162	-8.46	0.70	12	0.02	-9137.00	110540.00	109000	20240711	-29.08	45150	20231120	71.21	109000	-29.08	20240711	46700	65.52	20240117	109000	-29.08	20240711	45150	71.21	20231120	0.04	N	402340	100	141 억		70410037	N	N	4765	N	00	N
82	20241115	161230	54	100.00	KOSPI200		금융업	N	N	N	N		Y	77600	-700	5	-0.89	26804399100	337881	72.38	79500	81900	77400	101700	54900	78300	79331.31	52.28	0	67425	90166	84232	81266	75332	72366	82750	73850	141	23400	100	56370	100	1	134749960	104566	-8.49	0.70	12	0.25	-9137.00	110540.00	109000	20240711	-28.81	45150	20231120	71.87	109000	-28.81	20240711	46700	66.17	20240117	109000	-28.81	20240711	45150	71.87	20231120	0.04	N	402340	100	141 억		70450300	N	N	4765	N	01	N
83	20241115	151300	54	100.00	KOSPI200		금융업	N	N	N	N		Y	78100	-200	5	-0.26	23039119300	289383	61.99	79500	81900	77900	101700	54900	78300	79614.63	52.28	0	55753	90166	84232	81266	75332	72366	82750	73850	141	23400	100	56370	100	1	134749960	105240	-8.55	0.71	12	0.21	-9137.00	110540.00	109000	20240711	-28.35	45150	20231120	72.98	109000	-28.35	20240711	46700	67.24	20240117	109000	-28.35	20240711	45150	72.98	20231120	0.04	N	402340	100	141 억		70450300	N	N	770	N	01	N
84	20241115	141245	54	100.00	KOSPI200		금융업	N	N	N	N		Y	79400	1100	2	1.40	19133881300	239598	51.33	79500	81900	78100	101700	54900	78300	79858.27	52.28	0	47948	90166	84232	81266	75332	72366	82750	73850	141	23400	100	56370	100	1	134749960	106991	-8.69	0.72	12	0.18	-9137.00	110540.00	109000	20240711	-27.16	45150	20231120	75.86	109000	-27.16	20240711	46700	70.02	20240117	109000	-27.16	20240711	45150	75.86	20231120	0.04	N	402340	100	141 억		70450300	N	N	770	N	01	N
85	20241115	131244	54	100.00	KOSPI200		금융업	N	N	N	N		Y	79000	700	2	0.89	16626544500	207783	44.51	79500	81900	78500	101700	54900	78300	80018.79	52.28	0	41260	90166	84232	81266	75332	72366	82750	73850	141	23400	100	56370	100	1	134749960	106452	-8.65	0.71	12	0.15	-9137.00	110540.00	109000	20240711	-27.52	45150	20231120	74.97	109000	-27.52	20240711	46700	69.16	20240117	109000	-27.52	20240711	45150	74.97	20231120	0.04	N	402340	100	141 억		70450300	N	N	770	N	01	N
86	20241115	121244	54	100.00	KOSPI200		금융업	N	N	N	N		Y	78800	500	2	0.64	14780848000	184480	39.52	79500	81900	78500	101700	54900	78300	80121.68	52.28	0	38386	90166	84232	81266	75332	72366	82750	73850	141	23400	100	56370	100	1	134749960	106183	-8.62	0.71	12	0.14	-9137.00	110540.00	109000	20240711	-27.71	45150	20231120	74.53	109000	-27.71	20240711	46700	68.74	20240117	109000	-27.71	20240711	45150	74.53	20231120	0.04	N	402340	100	141 억		70450300	N	N	770	N	01	N
87	20241115	111216	54	100.00	KOSPI200		금융업	N	N	N	N		Y	79800	1500	2	1.92	12698739400	158149	33.88	79500	81900	78900	101700	54900	78300	80296.05	52.28	0	36700	90166	84232	81266	75332	72366	82750	73850	141	23400	100	56370	100	1	134749960	107530	-8.73	0.72	12	0.12	-9137.00	110540.00	109000	20240711	-26.79	45150	20231120	76.74	109000	-26.79	20240711	46700	70.88	20240117	109000	-26.79	20240711	45150	76.74	20231120	0.04	N	402340	100	141 억		70450300	N	N	770	N	01	N
88	20241115	101215	54	100.00	KOSPI200		금융업	N	N	N	N		Y	79600	1300	2	1.66	8038650200	100262	21.48	79500	81900	78900	101700	54900	78300	80176.44	52.28	0	24705	90166	84232	81266	75332	72366	82750	73850	141	23400	100	56370	100	1	134749960	107261	-8.71	0.72	12	0.07	-9137.00	110540.00	109000	20240711	-26.97	45150	20231120	76.30	109000	-26.97	20240711	46700	70.45	20240117	109000	-26.97	20240711	45150	76.30	20231120	0.04	N	402340	100	141 억		70450300	N	N	770	N	01	N
89	20241115	091127	54	100.00	KOSPI200		금융업	N	N	N	N		Y	79700	1400	2	1.79	2978695200	37025	7.93	79500	81900	79300	101700	54900	78300	80450.92	52.28	0	10192	90166	84232	81266	75332	72366	82750	73850	141	23400	100	56370	100	1	134749960	107396	-8.72	0.72	12	0.03	-9137.00	110540.00	109000	20240711	-26.88	45150	20231120	76.52	109000	-26.88	20240711	46700	70.66	20240117	109000	-26.88	20240711	45150	76.52	20231120	0.04	N	402340	100	141 억		70450300	N	N	770	N	01	N
90	20241114	161206	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	79500	-6100	5	-7.13	27846769100	339548	110.27	86900	87200	79300	111200	60000	85600	82011.29	52.28	0	57786	91933	88766	86833	83666	81733	87800	82700	141	25600	100	61630	100	1	134749960	107126	-8.70	0.72	12	0.25	-9137.00	110540.00	109000	20240711	-27.06	45150	20231120	76.08	109000	-27.06	20240711	46700	70.24	20240117	109000	-27.06	20240711	45150	76.08	20231120	0.04	N	402340	100	141 억		70441903	N	N	321	N	00	N
91	20241114	151216	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	81200	-4400	5	-5.14	22601596300	274192	89.04	86900	87200	80100	111200	60000	85600	82429.82	52.28	0	44621	91933	88766	86833	83666	81733	87800	82700	141	25600	100	61630	100	1	134749960	109417	-8.89	0.73	12	0.20	-9137.00	110540.00	109000	20240711	-25.50	45150	20231120	79.84	109000	-25.50	20240711	46700	73.88	20240117	109000	-25.50	20240711	45150	79.84	20231120	0.04	N	402340	100	141 억		70441903	N	N	321	N	00	N
92	20241114	141207	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	81000	-4600	5	-5.37	18179705200	219607	71.32	86900	87200	80700	111200	60000	85600	82782.90	52.28	0	23425	91933	88766	86833	83666	81733	87800	82700	141	25600	100	61630	100	1	134749960	109147	-8.87	0.73	12	0.16	-9137.00	110540.00	109000	20240711	-25.69	45150	20231120	79.40	109000	-25.69	20240711	46700	73.45	20240117	109000	-25.69	20240711	45150	79.40	20231120	0.04	N	402340	100	141 억		70441903	N	N	321	N	00	N
93	20241114	131208	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	82900	-2700	5	-3.15	15477540400	186566	60.59	86900	87200	80700	111200	60000	85600	82960.13	52.28	0	21417	91933	88766	86833	83666	81733	87800	82700	141	25600	100	61630	100	1	134749960	111708	-9.07	0.75	12	0.14	-9137.00	110540.00	109000	20240711	-23.94	45150	20231120	83.61	109000	-23.94	20240711	46700	77.52	20240117	109000	-23.94	20240711	45150	83.61	20231120	0.04	N	402340	100	141 억		70441903	N	N	321	N	00	N
94	20241114	121204	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	81500	-4100	5	-4.79	13197683200	158793	51.57	86900	87200	80700	111200	60000	85600	83112.50	52.28	0	17274	91933	88766	86833	83666	81733	87800	82700	141	25600	100	61630	100	1	134749960	109821	-8.92	0.74	12	0.12	-9137.00	110540.00	109000	20240711	-25.23	45150	20231120	80.51	109000	-25.23	20240711	46700	74.52	20240117	109000	-25.23	20240711	45150	80.51	20231120	0.04	N	402340	100	141 억		70441903	N	N	321	N	00	N
95	20241114	111205	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	82900	-2700	5	-3.15	9019590600	107607	34.94	86900	87200	81700	111200	60000	85600	83819.74	52.28	0	5076	91933	88766	86833	83666	81733	87800	82700	141	25600	100	61630	100	1	134749960	111708	-9.07	0.75	12	0.08	-9137.00	110540.00	109000	20240711	-23.94	45150	20231120	83.61	109000	-23.94	20240711	46700	77.52	20240117	109000	-23.94	20240711	45150	83.61	20231120	0.04	N	402340	100	141 억		70441903	N	N	321	N	00	N
96	20241114	101224	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84600	-1000	5	-1.17	2638624200	30925	10.04	86900	87200	84100	111200	60000	85600	85323.34	52.28	0	2382	91933	88766	86833	83666	81733	87800	82700	141	25600	100	61630	100	1	134749960	113998	-9.26	0.77	12	0.02	-9137.00	110540.00	109000	20240711	-22.39	45150	20231120	87.38	109000	-22.39	20240711	46700	81.16	20240117	109000	-22.39	20240711	45150	87.38	20231120	0.04	N	402340	100	141 억		70441903	N	N	321	N	00	N
97	20241114	091158	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85600	0	3	0.00	0	0	0.00	0	0	0	111200	60000	85600	0.00	52.28	0	0	91933	88766	86833	83666	81733	87800	82700	141	25600	100	61630	100	1	134749960	115346	-9.37	0.77	12	0.00	-9137.00	110540.00	109000	20240711	-21.47	45150	20231120	89.59	109000	-21.47	20240711	46700	83.30	20240117	109000	-21.47	20240711	45150	89.59	20231120	0.04	N	402340	100	141 억		70441903	N	N	321	N	00	N
98	20241112	161123	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89500	-3100	5	-3.35	24028984900	264648	130.49	90600	95500	89300	120300	64900	92600	90798.30	52.30	0	65197	95266	93932	92866	91532	90466	93400	91000	141	27700	100	66670	100	1	134749960	120601	-9.80	0.81	12	0.20	-9137.00	110540.00	109000	20240711	-17.89	44650	20231106	100.45	109000	-17.89	20240711	46700	91.65	20240117	109000	-17.89	20240711	45150	98.23	20231120	0.06	N	402340	100	141 억		70472494	N	N	1789	N	00	N
99	20241112	151137	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89900	-2700	5	-2.92	20542789400	225710	111.29	90600	95500	89300	120300	64900	92600	91013.78	52.30	0	62597	95266	93932	92866	91532	90466	93400	91000	141	27700	100	66670	100	1	134749960	121140	-9.84	0.81	12	0.17	-9137.00	110540.00	109000	20240711	-17.52	44650	20231106	101.34	109000	-17.52	20240711	46700	92.51	20240117	109000	-17.52	20240711	45150	99.11	20231120	0.06	N	402340	100	141 억		70472494	N	N	970	N	00	N
100	20241112	141139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	90100	-2500	5	-2.70	17841799000	195710	96.50	90600	95500	89300	120300	64900	92600	91164.15	52.30	0	50272	95266	93932	92866	91532	90466	93400	91000	141	27700	100	66670	100	1	134749960	121410	-9.86	0.82	12	0.15	-9137.00	110540.00	109000	20240711	-17.34	44650	20231106	101.79	109000	-17.34	20240711	46700	92.93	20240117	109000	-17.34	20240711	45150	99.56	20231120	0.06	N	402340	100	141 억		70472494	N	N	970	N	00	N
101	20241112	131147	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	90100	-2500	5	-2.70	15259312200	167146	82.41	90600	95500	89300	120300	64900	92600	91292.97	52.30	0	38885	95266	93932	92866	91532	90466	93400	91000	141	27700	100	66670	100	1	134749960	121410	-9.86	0.82	12	0.12	-9137.00	110540.00	109000	20240711	-17.34	44650	20231106	101.79	109000	-17.34	20240711	46700	92.93	20240117	109000	-17.34	20240711	45150	99.56	20231120	0.06	N	402340	100	141 억		70472494	N	N	970	N	00	N
102	20241112	121136	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	90200	-2400	5	-2.59	12788898000	139777	68.92	90600	95500	89300	120300	64900	92600	91494.66	52.30	0	24469	95266	93932	92866	91532	90466	93400	91000	141	27700	100	66670	100	1	134749960	121544	-9.87	0.82	12	0.10	-9137.00	110540.00	109000	20240711	-17.25	44650	20231106	102.02	109000	-17.25	20240711	46700	93.15	20240117	109000	-17.25	20240711	45150	99.78	20231120	0.06	N	402340	100	141 억		70472494	N	N	970	N	00	N
103	20241112	111130	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	90700	-1900	5	-2.05	10347821500	112751	55.59	90600	95500	89300	120300	64900	92600	91775.55	52.30	0	12585	95266	93932	92866	91532	90466	93400	91000	141	27700	100	66670	100	1	134749960	122218	-9.93	0.82	12	0.08	-9137.00	110540.00	109000	20240711	-16.79	44650	20231106	103.14	109000	-16.79	20240711	46700	94.22	20240117	109000	-16.79	20240711	45150	100.89	20231120	0.06	N	402340	100	141 억		70472494	N	N	970	N	00	N
104	20241112	101130	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92200	-400	5	-0.43	7032876600	76596	37.77	90600	95500	89300	120300	64900	92600	91817.36	52.30	0	-829	95266	93932	92866	91532	90466	93400	91000	141	27700	100	66670	100	1	134749960	124239	-10.09	0.83	12	0.06	-9137.00	110540.00	109000	20240711	-15.41	44650	20231106	106.49	109000	-15.41	20240711	46700	97.43	20240117	109000	-15.41	20240711	45150	104.21	20231120	0.06	N	402340	100	141 억		70472494	N	N	970	N	00	N
105	20241112	091130	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92600	0	3	0.00	1484400100	16277	8.03	90600	92600	89300	120300	64900	92600	91192.37	52.30	0	-146	95266	93932	92866	91532	90466	93400	91000	141	27700	100	66670	100	1	134749960	124778	-10.13	0.84	12	0.01	-9137.00	110540.00	109000	20240711	-15.05	44650	20231106	107.39	109000	-15.05	20240711	46700	98.29	20240117	109000	-15.05	20240711	45150	105.09	20231120	0.06	N	402340	100	141 억		70472494	N	N	970	N	00	N
106	20241111	161119	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92600	-2500	5	-2.63	18895009900	202525	59.71	93800	94200	91800	123600	66600	95100	93297.30	52.28	0	13346	98633	96866	94833	93066	91033	97750	93950	141	28500	100	68470	100	1	134749960	124778	-10.13	0.84	12	0.15	-9137.00	110540.00	109000	20240711	-15.05	43350	20231102	113.61	109000	-15.05	20240711	46700	98.29	20240117	109000	-15.05	20240711	45150	105.09	20231120	0.05	N	402340	100	141 억		70452502	N	N	970	N	00	N
107	20241111	151153	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93800	-1300	5	-1.37	15842949900	169757	50.05	93800	94200	91800	123600	66600	95100	93327.21	52.28	0	8523	98633	96866	94833	93066	91033	97750	93950	141	28500	100	68470	100	1	134749960	126395	-10.27	0.85	12	0.13	-9137.00	110540.00	109000	20240711	-13.94	43350	20231102	116.38	109000	-13.94	20240711	46700	100.86	20240117	109000	-13.94	20240711	45150	107.75	20231120	0.05	N	402340	100	141 억		70452502	N	N	100	N	00	N
108	20241111	141138	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93800	-1300	5	-1.37	13026563300	139678	41.18	93800	94200	91800	123600	66600	95100	93261.36	52.28	0	6928	98633	96866	94833	93066	91033	97750	93950	141	28500	100	68470	100	1	134749960	126395	-10.27	0.85	12	0.10	-9137.00	110540.00	109000	20240711	-13.94	43350	20231102	116.38	109000	-13.94	20240711	46700	100.86	20240117	109000	-13.94	20240711	45150	107.75	20231120	0.05	N	402340	100	141 억		70452502	N	N	100	N	00	N
109	20241111	131136	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93300	-1800	5	-1.89	11344601200	121716	35.89	93800	94200	91800	123600	66600	95100	93205.47	52.28	0	8158	98633	96866	94833	93066	91033	97750	93950	141	28500	100	68470	100	1	134749960	125722	-10.21	0.84	12	0.09	-9137.00	110540.00	109000	20240711	-14.40	43350	20231102	115.22	109000	-14.40	20240711	46700	99.79	20240117	109000	-14.40	20240711	45150	106.64	20231120	0.05	N	402340	100	141 억		70452502	N	N	100	N	00	N
110	20241111	121130	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93500	-1600	5	-1.68	9954366200	106831	31.50	93800	94200	91800	123600	66600	95100	93178.59	52.28	0	6810	98633	96866	94833	93066	91033	97750	93950	141	28500	100	68470	100	1	134749960	125991	-10.23	0.85	12	0.08	-9137.00	110540.00	109000	20240711	-14.22	43350	20231102	115.69	109000	-14.22	20240711	46700	100.21	20240117	109000	-14.22	20240711	45150	107.09	20231120	0.05	N	402340	100	141 억		70452502	N	N	100	N	00	N
111	20241111	111128	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93800	-1300	5	-1.37	7307879300	78495	23.14	93800	94200	91800	123600	66600	95100	93099.88	52.28	0	3783	98633	96866	94833	93066	91033	97750	93950	141	28500	100	68470	100	1	134749960	126395	-10.27	0.85	12	0.06	-9137.00	110540.00	109000	20240711	-13.94	43350	20231102	116.38	109000	-13.94	20240711	46700	100.86	20240117	109000	-13.94	20240711	45150	107.75	20231120	0.05	N	402340	100	141 억		70452502	N	N	100	N	00	N
112	20241111	101121	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92400	-2700	5	-2.84	3648907000	39303	11.59	93800	94100	91800	123600	66600	95100	92840.30	52.28	0	-1551	98633	96866	94833	93066	91033	97750	93950	141	28500	100	68470	100	1	134749960	124509	-10.11	0.84	12	0.03	-9137.00	110540.00	109000	20240711	-15.23	43350	20231102	113.15	109000	-15.23	20240711	46700	97.86	20240117	109000	-15.23	20240711	45150	104.65	20231120	0.05	N	402340	100	141 억		70452502	N	N	100	N	00	N
113	20241111	091118	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92400	-2700	5	-2.84	853954900	9181	2.71	93800	94100	91800	123600	66600	95100	93012.82	52.28	0	-2692	98633	96866	94833	93066	91033	97750	93950	141	28500	100	68470	100	1	134749960	124509	-10.11	0.84	12	0.01	-9137.00	110540.00	109000	20240711	-15.23	43350	20231102	113.15	109000	-15.23	20240711	46700	97.86	20240117	109000	-15.23	20240711	45150	104.65	20231120	0.05	N	402340	100	141 억		70452502	N	N	100	N	00	N
114	20241108	161111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95100	2300	2	2.48	32118799400	337489	122.21	94900	96600	92800	120600	65000	92800	95169.93	52.30	0	29359	95533	94166	92533	91166	89533	94850	91850	141	27800	100	66810	100	1	134749960	128147	-10.41	0.86	12	0.25	-9137.00	110540.00	109000	20240711	-12.75	42600	20231101	123.24	109000	-12.75	20240711	46700	103.64	20240117	109000	-12.75	20240711	45150	110.63	20231120	0.06	N	402340	100	141 억		70476233	N	N	100	N	00	N
115	20241108	151122	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95400	2600	2	2.80	29465672800	309627	112.12	94900	96600	92800	120600	65000	92800	95165.06	52.30	0	28096	95533	94166	92533	91166	89533	94850	91850	141	27800	100	66810	100	1	134749960	128551	-10.44	0.86	12	0.23	-9137.00	110540.00	109000	20240711	-12.48	42600	20231101	123.94	109000	-12.48	20240711	46700	104.28	20240117	109000	-12.48	20240711	45150	111.30	20231120	0.06	N	402340	100	141 억		70476233	N	N	145	N	00	N
116	20241108	141120	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95500	2700	2	2.91	25018991200	263075	95.26	94900	96600	92800	120600	65000	92800	95102.12	52.30	0	33409	95533	94166	92533	91166	89533	94850	91850	141	27800	100	66810	100	1	134749960	128686	-10.45	0.86	12	0.20	-9137.00	110540.00	109000	20240711	-12.39	42600	20231101	124.18	109000	-12.39	20240711	46700	104.50	20240117	109000	-12.39	20240711	45150	111.52	20231120	0.06	N	402340	100	141 억		70476233	N	N	145	N	00	N
117	20241108	131122	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95300	2500	2	2.69	21322499200	224324	81.23	94900	96600	92800	120600	65000	92800	95052.24	52.30	0	39011	95533	94166	92533	91166	89533	94850	91850	141	27800	100	66810	100	1	134749960	128417	-10.43	0.86	12	0.17	-9137.00	110540.00	109000	20240711	-12.57	42600	20231101	123.71	109000	-12.57	20240711	46700	104.07	20240117	109000	-12.57	20240711	45150	111.07	20231120	0.06	N	402340	100	141 억		70476233	N	N	145	N	00	N
118	20241108	121121	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	96000	3200	2	3.45	17884616400	188424	68.23	94900	96600	92800	120600	65000	92800	94916.87	52.30	0	41159	95533	94166	92533	91166	89533	94850	91850	141	27800	100	66810	100	1	134749960	129360	-10.51	0.87	12	0.14	-9137.00	110540.00	109000	20240711	-11.93	42600	20231101	125.35	109000	-11.93	20240711	46700	105.57	20240117	109000	-11.93	20240711	45150	112.62	20231120	0.06	N	402340	100	141 억		70476233	N	N	145	N	00	N
119	20241108	111121	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95900	3100	2	3.34	14717450000	155381	56.26	94900	96600	92800	120600	65000	92800	94718.47	52.30	0	45200	95533	94166	92533	91166	89533	94850	91850	141	27800	100	66810	100	1	134749960	129225	-10.50	0.87	12	0.12	-9137.00	110540.00	109000	20240711	-12.02	42600	20231101	125.12	109000	-12.02	20240711	46700	105.35	20240117	109000	-12.02	20240711	45150	112.40	20231120	0.06	N	402340	100	141 억		70476233	N	N	145	N	00	N
120	20241108	101130	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93300	500	2	0.54	7342112200	77987	28.24	94900	95300	92800	120600	65000	92800	94145.33	52.30	0	35119	95533	94166	92533	91166	89533	94850	91850	141	27800	100	66810	100	1	134749960	125722	-10.21	0.84	12	0.06	-9137.00	110540.00	109000	20240711	-14.40	42600	20231101	119.01	109000	-14.40	20240711	46700	99.79	20240117	109000	-14.40	20240711	45150	106.64	20231120	0.06	N	402340	100	141 억		70476233	N	N	145	N	00	N
121	20241108	091117	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93400	600	2	0.65	2285265100	24320	8.81	94900	95100	92800	120600	65000	92800	93966.49	52.30	0	11644	95533	94166	92533	91166	89533	94850	91850	141	27800	100	66810	100	1	134749960	125856	-10.22	0.84	12	0.02	-9137.00	110540.00	109000	20240711	-14.31	42600	20231101	119.25	109000	-14.31	20240711	46700	100.00	20240117	109000	-14.31	20240711	45150	106.87	20231120	0.06	N	402340	100	141 억		70476233	N	N	145	N	00	N
122	20241107	161113	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92800	400	2	0.43	25554302200	275993	66.02	91100	93900	90900	120100	64700	92400	92590.32	52.33	0	-7749	95266	93832	91766	90332	88266	94550	91050	141	27700	100	66520	100	1	134749960	125048	-10.16	0.84	12	0.20	-9137.00	110540.00	109000	20240711	-14.86	42200	20231031	119.91	109000	-14.86	20240711	46700	98.72	20240117	109000	-14.86	20240711	45150	105.54	20231120	0.06	N	402340	100	141 억		70509595	N	N	145	N	00	N
123	20241107	151118	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93100	700	2	0.76	22331921200	241320	57.72	91100	93900	90900	120100	64700	92400	92540.70	52.33	0	-11780	95266	93832	91766	90332	88266	94550	91050	141	27700	100	66520	100	1	134749960	125452	-10.19	0.84	12	0.18	-9137.00	110540.00	109000	20240711	-14.59	42200	20231031	120.62	109000	-14.59	20240711	46700	99.36	20240117	109000	-14.59	20240711	45150	106.20	20231120	0.06	N	402340	100	141 억		70509595	N	N	3095	N	00	N
124	20241107	141123	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93100	700	2	0.76	19075870800	206222	49.33	91100	93900	90900	120100	64700	92400	92501.63	52.33	0	-8486	95266	93832	91766	90332	88266	94550	91050	141	27700	100	66520	100	1	134749960	125452	-10.19	0.84	12	0.15	-9137.00	110540.00	109000	20240711	-14.59	42200	20231031	120.62	109000	-14.59	20240711	46700	99.36	20240117	109000	-14.59	20240711	45150	106.20	20231120	0.06	N	402340	100	141 억		70509595	N	N	3095	N	00	N
125	20241107	131122	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92700	300	2	0.32	16062629700	173738	41.56	91100	93900	90900	120100	64700	92400	92453.17	52.33	0	-4870	95266	93832	91766	90332	88266	94550	91050	141	27700	100	66520	100	1	134749960	124913	-10.15	0.84	12	0.13	-9137.00	110540.00	109000	20240711	-14.95	42200	20231031	119.67	109000	-14.95	20240711	46700	98.50	20240117	109000	-14.95	20240711	45150	105.32	20231120	0.06	N	402340	100	141 억		70509595	N	N	3095	N	00	N
126	20241107	121116	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92700	300	2	0.32	13592420800	147125	35.19	91100	93900	90900	120100	64700	92400	92386.89	52.33	0	-942	95266	93832	91766	90332	88266	94550	91050	141	27700	100	66520	100	1	134749960	124913	-10.15	0.84	12	0.11	-9137.00	110540.00	109000	20240711	-14.95	42200	20231031	119.67	109000	-14.95	20240711	46700	98.50	20240117	109000	-14.95	20240711	45150	105.32	20231120	0.06	N	402340	100	141 억		70509595	N	N	3095	N	00	N
127	20241107	111112	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93200	800	2	0.87	9276278300	100834	24.12	91100	93400	90900	120100	64700	92400	91995.54	52.33	0	8242	95266	93832	91766	90332	88266	94550	91050	141	27700	100	66520	100	1	134749960	125587	-10.20	0.84	12	0.07	-9137.00	110540.00	109000	20240711	-14.50	42200	20231031	120.85	109000	-14.50	20240711	46700	99.57	20240117	109000	-14.50	20240711	45150	106.42	20231120	0.06	N	402340	100	141 억		70509595	N	N	3095	N	00	N
128	20241107	101114	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	91900	-500	5	-0.54	6101729800	66412	15.89	91100	92900	90900	120100	64700	92400	91876.92	52.33	0	5801	95266	93832	91766	90332	88266	94550	91050	141	27700	100	66520	100	1	134749960	123835	-10.06	0.83	12	0.05	-9137.00	110540.00	109000	20240711	-15.69	42200	20231031	117.77	109000	-15.69	20240711	46700	96.79	20240117	109000	-15.69	20240711	45150	103.54	20231120	0.06	N	402340	100	141 억		70509595	N	N	3095	N	00	N
129	20241107	091117	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92000	-400	5	-0.43	2167578400	23586	5.64	91100	92900	90900	120100	64700	92400	91901.06	52.33	0	-418	95266	93832	91766	90332	88266	94550	91050	141	27700	100	66520	100	1	134749960	123970	-10.07	0.83	12	0.02	-9137.00	110540.00	109000	20240711	-15.60	42200	20231031	118.01	109000	-15.60	20240711	46700	97.00	20240117	109000	-15.60	20240711	45150	103.77	20231120	0.06	N	402340	100	141 억		70509595	N	N	3095	N	00	N
130	20241106	161126	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92400	3300	2	3.70	38294513800	417352	223.97	89800	93200	89700	115800	62400	89100	91755.57	52.31	0	54121	91766	90432	88966	87632	86166	91100	88300	141	26700	100	64150	100	1	134749960	124509	-10.11	0.84	12	0.31	-9137.00	110540.00	109000	20240711	-15.23	41700	20231030	121.58	109000	-15.23	20240711	46700	97.86	20240117	109000	-15.23	20240711	44650	106.94	20231106	0.06	N	402340	100	141 억		70494260	N	N	3095	N	00	N
131	20241106	151159	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	91700	2600	2	2.92	30537833900	333308	178.87	89800	93200	89700	115800	62400	89100	91620.46	52.31	0	43801	91766	90432	88966	87632	86166	91100	88300	141	26700	100	64150	100	1	134749960	123566	-10.04	0.83	12	0.25	-9137.00	110540.00	109000	20240711	-15.87	41700	20231030	119.90	109000	-15.87	20240711	46700	96.36	20240117	109000	-15.87	20240711	44650	105.38	20231106	0.06	N	402340	100	141 억		70494260	N	N	271	N	00	N
132	20241106	141147	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	91200	2100	2	2.36	25615520400	279459	149.97	89800	93200	89700	115800	62400	89100	91661.10	52.31	0	35856	91766	90432	88966	87632	86166	91100	88300	141	26700	100	64150	100	1	134749960	122892	-9.98	0.83	12	0.21	-9137.00	110540.00	109000	20240711	-16.33	41700	20231030	118.71	109000	-16.33	20240711	46700	95.29	20240117	109000	-16.33	20240711	44650	104.26	20231106	0.06	N	402340	100	141 억		70494260	N	N	271	N	00	N
133	20241106	131158	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	91400	2300	2	2.58	19179391900	209190	112.26	89800	93200	89700	115800	62400	89100	91684.08	52.31	0	23325	91766	90432	88966	87632	86166	91100	88300	141	26700	100	64150	100	1	134749960	123161	-10.00	0.83	12	0.16	-9137.00	110540.00	109000	20240711	-16.15	41700	20231030	119.18	109000	-16.15	20240711	46700	95.72	20240117	109000	-16.15	20240711	44650	104.70	20231106	0.06	N	402340	100	141 억		70494260	N	N	271	N	00	N
134	20241106	121123	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	91900	2800	2	3.14	14751740600	160941	86.37	89800	93200	89700	115800	62400	89100	91659.31	52.31	0	16682	91766	90432	88966	87632	86166	91100	88300	141	26700	100	64150	100	1	134749960	123835	-10.06	0.83	12	0.12	-9137.00	110540.00	109000	20240711	-15.69	41700	20231030	120.38	109000	-15.69	20240711	46700	96.79	20240117	109000	-15.69	20240711	44650	105.82	20231106	0.06	N	402340	100	141 억		70494260	N	N	271	N	00	N
135	20241106	111128	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93100	4000	2	4.49	11512996800	125835	67.53	89800	93200	89700	115800	62400	89100	91492.80	52.31	0	16376	91766	90432	88966	87632	86166	91100	88300	141	26700	100	64150	100	1	134749960	125452	-10.19	0.84	12	0.09	-9137.00	110540.00	109000	20240711	-14.59	41700	20231030	123.26	109000	-14.59	20240711	46700	99.36	20240117	109000	-14.59	20240711	44650	108.51	20231106	0.06	N	402340	100	141 억		70494260	N	N	271	N	00	N
136	20241106	101133	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	91400	2300	2	2.58	6643637600	73059	39.21	89800	92900	89700	115800	62400	89100	90935.24	52.31	0	7644	91766	90432	88966	87632	86166	91100	88300	141	26700	100	64150	100	1	134749960	123161	-10.00	0.83	12	0.05	-9137.00	110540.00	109000	20240711	-16.15	41700	20231030	119.18	109000	-16.15	20240711	46700	95.72	20240117	109000	-16.15	20240711	44650	104.70	20231106	0.06	N	402340	100	141 억		70494260	N	N	271	N	00	N
137	20241106	091126	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	90300	1200	2	1.35	2376281800	26088	14.00	89800	92900	89700	115800	62400	89100	91087.16	52.31	0	6477	91766	90432	88966	87632	86166	91100	88300	141	26700	100	64150	100	1	134749960	121679	-9.88	0.82	12	0.02	-9137.00	110540.00	109000	20240711	-17.16	41700	20231030	116.55	109000	-17.16	20240711	46700	93.36	20240117	109000	-17.16	20240711	44650	102.24	20231106	0.06	N	402340	100	141 억		70494260	N	N	271	N	00	N
138	20241105	161052	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89100	-700	5	-0.78	16550019700	186001	66.12	87800	90300	87500	116700	62900	89800	88978.10	52.33	0	2299	94200	92000	87700	85500	81200	93100	86600	141	26900	100	64650	100	1	134749960	120062	-9.75	0.81	12	0.14	-9137.00	110540.00	109000	20240711	-18.26	41700	20231030	113.67	109000	-18.26	20240711	46700	90.79	20240117	109000	-18.26	20240711	44650	99.55	20231106	0.06	N	402340	100	141 억		70511825	N	N	271	N	00	N
139	20241105	151116	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89000	-800	5	-0.89	14907416900	167565	59.56	87800	90300	87500	116700	62900	89800	88964.97	52.33	0	739	94200	92000	87700	85500	81200	93100	86600	141	26900	100	64650	100	1	134749960	119927	-9.74	0.81	12	0.12	-9137.00	110540.00	109000	20240711	-18.35	41700	20231030	113.43	109000	-18.35	20240711	46700	90.58	20240117	109000	-18.35	20240711	44650	99.33	20231106	0.06	N	402340	100	141 억		70511825	N	N	3872	N	00	N
140	20241105	141110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88700	-1100	5	-1.22	13509268100	151854	53.98	87800	90300	87500	116700	62900	89800	88962.20	52.33	0	-837	94200	92000	87700	85500	81200	93100	86600	141	26900	100	64650	100	1	134749960	119523	-9.71	0.80	12	0.11	-9137.00	110540.00	109000	20240711	-18.62	41700	20231030	112.71	109000	-18.62	20240711	46700	89.94	20240117	109000	-18.62	20240711	44650	98.66	20231106	0.06	N	402340	100	141 억		70511825	N	N	3872	N	00	N
141	20241105	131119	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89600	-200	5	-0.22	11849297500	133185	47.34	87800	90300	87500	116700	62900	89800	88968.70	52.33	0	3762	94200	92000	87700	85500	81200	93100	86600	141	26900	100	64650	100	1	134749960	120736	-9.81	0.81	12	0.10	-9137.00	110540.00	109000	20240711	-17.80	41700	20231030	114.87	109000	-17.80	20240711	46700	91.86	20240117	109000	-17.80	20240711	44650	100.67	20231106	0.06	N	402340	100	141 억		70511825	N	N	3872	N	00	N
142	20241105	121107	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89300	-500	5	-0.56	10099911800	113659	40.40	87800	90300	87500	116700	62900	89800	88861.51	52.33	0	7557	94200	92000	87700	85500	81200	93100	86600	141	26900	100	64650	100	1	134749960	120332	-9.77	0.81	12	0.08	-9137.00	110540.00	109000	20240711	-18.07	41700	20231030	114.15	109000	-18.07	20240711	46700	91.22	20240117	109000	-18.07	20240711	44650	100.00	20231106	0.06	N	402340	100	141 억		70511825	N	N	3872	N	00	N
143	20241105	111053	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	90000	200	2	0.22	8407984600	94768	33.69	87800	90000	87500	116700	62900	89800	88721.75	52.33	0	7140	94200	92000	87700	85500	81200	93100	86600	141	26900	100	64650	100	1	134749960	121275	-9.85	0.81	12	0.07	-9137.00	110540.00	109000	20240711	-17.43	41700	20231030	115.83	109000	-17.43	20240711	46700	92.72	20240117	109000	-17.43	20240711	44650	101.57	20231106	0.06	N	402340	100	141 억		70511825	N	N	3872	N	00	N
144	20241105	101104	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89500	-300	5	-0.33	6715502400	75834	26.96	87800	90000	87500	116700	62900	89800	88555.26	52.33	0	5510	94200	92000	87700	85500	81200	93100	86600	141	26900	100	64650	100	1	134749960	120601	-9.80	0.81	12	0.06	-9137.00	110540.00	109000	20240711	-17.89	41700	20231030	114.63	109000	-17.89	20240711	46700	91.65	20240117	109000	-17.89	20240711	44650	100.45	20231106	0.06	N	402340	100	141 억		70511825	N	N	3872	N	00	N
145	20241105	091059	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88100	-1700	5	-1.89	2050672600	23208	8.25	87800	89300	87700	116700	62900	89800	88360.47	52.33	0	785	94200	92000	87700	85500	81200	93100	86600	141	26900	100	64650	100	1	134749960	118715	-9.64	0.80	12	0.02	-9137.00	110540.00	109000	20240711	-19.17	41700	20231030	111.27	109000	-19.17	20240711	46700	88.65	20240117	109000	-19.17	20240711	44650	97.31	20231106	0.06	N	402340	100	141 억		70511825	N	N	3872	N	00	N
146	20241104	161051	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89800	5900	2	7.03	24620790200	280597	102.56	84200	89900	83400	109000	58800	83900	87740.88	52.34	0	-13458	86833	85366	83933	82466	81033	86100	83200	141	25100	100	60400	100	1	134749960	121005	-9.83	0.81	12	0.21	-9137.00	110540.00	109000	20240711	-17.61	41700	20231030	115.35	109000	-17.61	20240711	46700	92.29	20240117	109000	-17.61	20240711	44650	101.12	20231106	0.06	N	402340	100	141 억		70529459	N	N	3872	N	00	N
147	20241104	151110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89100	5200	2	6.20	21635627600	247302	90.39	84200	89900	83400	109000	58800	83900	87486.67	52.34	0	-19133	86833	85366	83933	82466	81033	86100	83200	141	25100	100	60400	100	1	134749960	120062	-9.75	0.81	12	0.18	-9137.00	110540.00	109000	20240711	-18.26	41700	20231030	113.67	109000	-18.26	20240711	46700	90.79	20240117	109000	-18.26	20240711	44650	99.55	20231106	0.06	N	402340	100	141 억		70529459	N	N	2149	N	00	N
148	20241104	141053	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89500	5600	2	6.67	16258809400	187174	68.41	84200	89500	83400	109000	58800	83900	86864.68	52.34	0	-7042	86833	85366	83933	82466	81033	86100	83200	141	25100	100	60400	100	1	134749960	120601	-9.80	0.81	12	0.14	-9137.00	110540.00	109000	20240711	-17.89	41700	20231030	114.63	109000	-17.89	20240711	46700	91.65	20240117	109000	-17.89	20240711	44650	100.45	20231106	0.06	N	402340	100	141 억		70529459	N	N	2149	N	00	N
149	20241104	131015	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88900	5000	2	5.96	12834024700	148634	54.33	84200	89000	83400	109000	58800	83900	86346.49	52.34	0	-558	86833	85366	83933	82466	81033	86100	83200	141	25100	100	60400	100	1	134749960	119793	-9.73	0.80	12	0.11	-9137.00	110540.00	109000	20240711	-18.44	41700	20231030	113.19	109000	-18.44	20240711	46700	90.36	20240117	109000	-18.44	20240711	44650	99.10	20231106	0.06	N	402340	100	141 억		70529459	N	N	2149	N	00	N
150	20241104	121037	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88000	4100	2	4.89	9249246200	108093	39.51	84200	88000	83400	109000	58800	83900	85567.49	52.34	0	-3441	86833	85366	83933	82466	81033	86100	83200	141	25100	100	60400	100	1	134749960	118580	-9.63	0.80	12	0.08	-9137.00	110540.00	109000	20240711	-19.27	41700	20231030	111.03	109000	-19.27	20240711	46700	88.44	20240117	109000	-19.27	20240711	44650	97.09	20231106	0.06	N	402340	100	141 억		70529459	N	N	2149	N	00	N
151	20241104	111030	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86200	2300	2	2.74	6348144700	74771	27.33	84200	86500	83400	109000	58800	83900	84901.16	52.34	0	-6116	86833	85366	83933	82466	81033	86100	83200	141	25100	100	60400	100	1	134749960	116154	-9.43	0.78	12	0.06	-9137.00	110540.00	109000	20240711	-20.92	41700	20231030	106.71	109000	-20.92	20240711	46700	84.58	20240117	109000	-20.92	20240711	44650	93.06	20231106	0.06	N	402340	100	141 억		70529459	N	N	2149	N	00	N
152	20241104	101018	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85600	1700	2	2.03	3926410000	46546	17.01	84200	85700	83400	109000	58800	83900	84355.48	52.34	0	-6873	86833	85366	83933	82466	81033	86100	83200	141	25100	100	60400	100	1	134749960	115346	-9.37	0.77	12	0.03	-9137.00	110540.00	109000	20240711	-21.47	41700	20231030	105.28	109000	-21.47	20240711	46700	83.30	20240117	109000	-21.47	20240711	44650	91.71	20231106	0.06	N	402340	100	141 억		70529459	N	N	2149	N	00	N
153	20241104	091039	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	83600	-300	5	-0.36	1205935200	14373	5.25	84200	84900	83400	109000	58800	83900	83902.82	52.34	0	-9042	86833	85366	83933	82466	81033	86100	83200	141	25100	100	60400	100	1	134749960	112651	-9.15	0.76	12	0.01	-9137.00	110540.00	109000	20240711	-23.30	41700	20231030	100.48	109000	-23.30	20240711	46700	79.01	20240117	109000	-23.30	20240711	44650	87.23	20231106	0.06	N	402340	100	141 억		70529459	N	N	2149	N	00	N
154	20241101	160957	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	83900	-900	5	-1.06	22764232900	271124	46.28	83200	85400	82500	110200	59400	84800	83962.44	52.35	0	-22822	90466	87632	86166	83332	81866	86900	82600	141	25400	100	61050	100	1	134749960	113055	-9.18	0.76	12	0.20	-9137.00	110540.00	109000	20240711	-23.03	41700	20231030	101.20	109000	-23.03	20240711	46700	79.66	20240117	109000	-23.03	20240711	42600	96.95	20231101	0.06	N	402340	100	141 억		70536627	N	N	2149	N	00	N
155	20241101	151018	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84100	-700	5	-0.83	21501711800	256081	43.71	83200	85400	82500	110200	59400	84800	83964.49	52.35	0	-29629	90466	87632	86166	83332	81866	86900	82600	141	25400	100	61050	100	1	134749960	113325	-9.20	0.76	12	0.19	-9137.00	110540.00	109000	20240711	-22.84	41700	20231030	101.68	109000	-22.84	20240711	46700	80.09	20240117	109000	-22.84	20240711	42600	97.42	20231101	0.06	N	402340	100	141 억		70536627	N	N	4393	N	00	N
156	20241101	140932	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84300	-500	5	-0.59	19667045100	234350	40.00	83200	85400	82500	110200	59400	84800	83921.67	52.35	0	-34801	90466	87632	86166	83332	81866	86900	82600	141	25400	100	61050	100	1	134749960	113594	-9.23	0.76	12	0.17	-9137.00	110540.00	109000	20240711	-22.66	41700	20231030	102.16	109000	-22.66	20240711	46700	80.51	20240117	109000	-22.66	20240711	42600	97.89	20231101	0.06	N	402340	100	141 억		70536627	N	N	4393	N	00	N
157	20241101	131157	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84100	-700	5	-0.83	16773925800	199965	34.13	83200	85400	82500	110200	59400	84800	83884.30	52.35	0	-25918	90466	87632	86166	83332	81866	86900	82600	141	25400	100	61050	100	1	134749960	113325	-9.20	0.76	12	0.15	-9137.00	110540.00	109000	20240711	-22.84	41700	20231030	101.68	109000	-22.84	20240711	46700	80.09	20240117	109000	-22.84	20240711	42600	97.42	20231101	0.06	N	402340	100	141 억		70536627	N	N	4393	N	00	N
158	20241101	121156	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	83900	-900	5	-1.06	14354159600	171120	29.21	83200	85400	82500	110200	59400	84800	83883.58	52.35	0	-17936	90466	87632	86166	83332	81866	86900	82600	141	25400	100	61050	100	1	134749960	113055	-9.18	0.76	12	0.13	-9137.00	110540.00	109000	20240711	-23.03	41700	20231030	101.20	109000	-23.03	20240711	46700	79.66	20240117	109000	-23.03	20240711	42600	96.95	20231101	0.06	N	402340	100	141 억		70536627	N	N	4393	N	00	N
159	20241101	111153	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	83800	-1000	5	-1.18	11857002900	141385	24.13	83200	85400	82500	110200	59400	84800	83863.22	52.35	0	-4689	90466	87632	86166	83332	81866	86900	82600	141	25400	100	61050	100	1	134749960	112920	-9.17	0.76	12	0.10	-9137.00	110540.00	109000	20240711	-23.12	41700	20231030	100.96	109000	-23.12	20240711	46700	79.44	20240117	109000	-23.12	20240711	42600	96.71	20231101	0.06	N	402340	100	141 억		70536627	N	N	4393	N	00	N
160	20241101	101155	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	83200	-1600	5	-1.89	8821188100	105072	17.94	83200	85400	82500	110200	59400	84800	83953.74	52.35	0	1358	90466	87632	86166	83332	81866	86900	82600	141	25400	100	61050	100	1	134749960	112112	-9.11	0.75	12	0.08	-9137.00	110540.00	109000	20240711	-23.67	41700	20231030	99.52	109000	-23.67	20240711	46700	78.16	20240117	109000	-23.67	20240711	42600	95.31	20231101	0.06	N	402340	100	141 억		70536627	N	N	4393	N	00	N
161	20241101	091151	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84900	100	2	0.12	4575042700	54453	9.30	83200	85400	82500	110200	59400	84800	84018.18	52.35	0	6428	90466	87632	86166	83332	81866	86900	82600	141	25400	100	61050	100	1	134749960	114403	-9.29	0.77	12	0.04	-9137.00	110540.00	109000	20240711	-22.11	41700	20231030	103.60	109000	-22.11	20240711	46700	81.80	20240117	109000	-22.11	20240711	42600	99.30	20231101	0.06	N	402340	100	141 억		70536627	N	N	4393	N	00	N