KissMeData/000240/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17230	-400	5	-2.27	867158260	50427	41.83	17630	17630	17040	22900	12350	17630	17196.28	9.43	-19646	18436	18032	17396	16992	16356	18235	17195	475	5270	500	12690	10	1	94935240	16357	8.74	0.41	12	0.05	1972.00	42345.00	23750	20231207	-27.45	12930	20231122	33.26	19460	-11.46	20240208	14570	18.26	20240807	23750	-27.45	20231207	14130	21.94	20231129	0.11	N	000240	500	474 억	8952360	N	N	5	N	N
3	20241129	150105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17120	-510	5	-2.89	730943260	42509	35.26	17630	17630	17040	22900	12350	17630	17195.02	9.43	-19223	18436	18032	17396	16992	16356	18235	17195	475	5270	500	12690	10	1	94935240	16253	8.68	0.40	12	0.04	1972.00	42345.00	23750	20231207	-27.92	12930	20231122	32.41	19460	-12.02	20240208	14570	17.50	20240807	23750	-27.92	20231207	14130	21.16	20231129	0.11	N	000240	500	474 억	8952360	N	N	3	N	N
4	20241129	140105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17180	-450	5	-2.55	576546190	33527	27.81	17630	17630	17040	22900	12350	17630	17196.47	9.43	-12871	18436	18032	17396	16992	16356	18235	17195	475	5270	500	12690	10	1	94935240	16310	8.71	0.41	12	0.04	1972.00	42345.00	23750	20231207	-27.66	12930	20231122	32.87	19460	-11.72	20240208	14570	17.91	20240807	23750	-27.66	20231207	14130	21.59	20231129	0.11	N	000240	500	474 억	8952360	N	N	3	N	N
5	20241129	130105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17160	-470	5	-2.67	519715230	30218	25.07	17630	17630	17040	22900	12350	17630	17198.86	9.43	-11287	18436	18032	17396	16992	16356	18235	17195	475	5270	500	12690	10	1	94935240	16291	8.70	0.41	12	0.03	1972.00	42345.00	23750	20231207	-27.75	12930	20231122	32.71	19460	-11.82	20240208	14570	17.78	20240807	23750	-27.75	20231207	14130	21.44	20231129	0.11	N	000240	500	474 억	8952360	N	N	3	N	N
6	20241129	120105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17170	-460	5	-2.61	455658680	26480	21.97	17630	17630	17040	22900	12350	17630	17207.65	9.43	-9919	18436	18032	17396	16992	16356	18235	17195	475	5270	500	12690	10	1	94935240	16300	8.71	0.41	12	0.03	1972.00	42345.00	23750	20231207	-27.71	12930	20231122	32.79	19460	-11.77	20240208	14570	17.84	20240807	23750	-27.71	20231207	14130	21.51	20231129	0.11	N	000240	500	474 억	8952360	N	N	3	N	N
7	20241129	110105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17160	-470	5	-2.67	378428820	21975	18.23	17630	17630	17040	22900	12350	17630	17220.88	9.43	-9558	18436	18032	17396	16992	16356	18235	17195	475	5270	500	12690	10	1	94935240	16291	8.70	0.41	12	0.02	1972.00	42345.00	23750	20231207	-27.75	12930	20231122	32.71	19460	-11.82	20240208	14570	17.78	20240807	23750	-27.75	20231207	14130	21.44	20231129	0.11	N	000240	500	474 억	8952360	N	N	3	N	N
8	20241129	100105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17100	-530	5	-3.01	266551180	15438	12.81	17630	17630	17100	22900	12350	17630	17265.91	9.43	-8320	18436	18032	17396	16992	16356	18235	17195	475	5270	500	12690	10	1	94935240	16234	8.67	0.40	12	0.02	1972.00	42345.00	23750	20231207	-28.00	12930	20231122	32.25	19460	-12.13	20240208	14570	17.36	20240807	23750	-28.00	20231207	14130	21.02	20231129	0.11	N	000240	500	474 억	8952360	N	N	3	N	N
9	20241129	090105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17480	-150	5	-0.85	16225630	924	0.77	17630	17630	17480	22900	12350	17630	17560.21	9.43	-559	18436	18032	17396	16992	16356	18235	17195	475	5270	500	12690	10	1	94935240	16595	8.86	0.41	12	0.00	1972.00	42345.00	23750	20231207	-26.40	12930	20231122	35.19	19460	-10.17	20240208	14570	19.97	20240807	23750	-26.40	20231207	14130	23.71	20231129	0.11	N	000240	500	474 억	8952360	N	N	3	N	N
10	20241128	160105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17630	740	2	4.38	2102075270	120339	268.63	16810	17800	16760	21950	11830	16890	17467.98	9.38	43054	17170	17030	16900	16760	16630	16965	16695	475	5060	500	12160	10	1	94935240	16737	8.94	0.42	12	0.13	1972.00	42345.00	23750	20231207	-25.77	12820	20231121	37.52	19460	-9.40	20240208	14570	21.00	20240807	23750	-25.77	20231207	14090	25.12	20231128	0.11	N	000240	500	474 억	8909594	N	N	3	N	N
11	20241128	150105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17560	670	2	3.97	1957709010	112142	250.33	16810	17800	16760	21950	11830	16890	17457.46	9.38	41134	17170	17030	16900	16760	16630	16965	16695	475	5060	500	12160	10	1	94935240	16671	8.90	0.41	12	0.12	1972.00	42345.00	23750	20231207	-26.06	12820	20231121	36.97	19460	-9.76	20240208	14570	20.52	20240807	23750	-26.06	20231207	14090	24.63	20231128	0.11	N	000240	500	474 억	8909594	N	N	87	N	N
12	20241128	140105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17580	690	2	4.09	1845955060	105786	236.15	16810	17800	16760	21950	11830	16890	17449.95	9.38	41054	17170	17030	16900	16760	16630	16965	16695	475	5060	500	12160	10	1	94935240	16690	8.91	0.42	12	0.11	1972.00	42345.00	23750	20231207	-25.98	12820	20231121	37.13	19460	-9.66	20240208	14570	20.66	20240807	23750	-25.98	20231207	14090	24.77	20231128	0.11	N	000240	500	474 억	8909594	N	N	87	N	N
13	20241128	130105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17590	700	2	4.14	1717357960	98472	219.82	16810	17800	16760	21950	11830	16890	17440.12	9.38	39495	17170	17030	16900	16760	16630	16965	16695	475	5060	500	12160	10	1	94935240	16699	8.92	0.42	12	0.10	1972.00	42345.00	23750	20231207	-25.94	12820	20231121	37.21	19460	-9.61	20240208	14570	20.73	20240807	23750	-25.94	20231207	14090	24.84	20231128	0.11	N	000240	500	474 억	8909594	N	N	87	N	N
14	20241128	120105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17670	780	2	4.62	1581989250	90804	202.70	16810	17800	16760	21950	11830	16890	17422.08	9.38	36827	17170	17030	16900	16760	16630	16965	16695	475	5060	500	12160	10	1	94935240	16775	8.96	0.42	12	0.10	1972.00	42345.00	23750	20231207	-25.60	12820	20231121	37.83	19460	-9.20	20240208	14570	21.28	20240807	23750	-25.60	20231207	14090	25.41	20231128	0.11	N	000240	500	474 억	8909594	N	N	87	N	N
15	20241128	110105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17610	720	2	4.26	965565630	55963	124.93	16810	17630	16760	21950	11830	16890	17253.71	9.38	25008	17170	17030	16900	16760	16630	16965	16695	475	5060	500	12160	10	1	94935240	16718	8.93	0.42	12	0.06	1972.00	42345.00	23750	20231207	-25.85	12820	20231121	37.36	19460	-9.51	20240208	14570	20.86	20240807	23750	-25.85	20231207	14090	24.98	20231128	0.11	N	000240	500	474 억	8909594	N	N	87	N	N
16	20241128	100105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16970	80	2	0.47	82561270	4896	10.93	16810	16970	16760	21950	11830	16890	16862.95	9.38	35	17170	17030	16900	16760	16630	16965	16695	475	5060	500	12160	10	1	94935240	16111	8.61	0.40	12	0.01	1972.00	42345.00	23750	20231207	-28.55	12820	20231121	32.37	19460	-12.80	20240208	14570	16.47	20240807	23750	-28.55	20231207	14090	20.44	20231128	0.11	N	000240	500	474 억	8909594	N	N	87	N	N
17	20241128	090104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16820	-70	5	-0.41	7363620	438	0.98	16810	16820	16800	21950	11830	16890	16810.09	9.38	-257	17170	17030	16900	16760	16630	16965	16695	475	5060	500	12160	10	1	94935240	15968	8.53	0.40	12	0.00	1972.00	42345.00	23750	20231207	-29.18	12820	20231121	31.20	19460	-13.57	20240208	14570	15.44	20240807	23750	-29.18	20231207	14090	19.38	20231128	0.11	N	000240	500	474 억	8909594	N	N	87	N	N
18	20241127	160105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16890	-150	5	-0.88	753755300	44771	73.03	16950	17040	16770	22150	11930	17040	16835.33	9.40	-21592	17360	17200	16970	16810	16580	17280	16890	475	5110	500	12260	10	1	94935240	16035	8.56	0.40	12	0.05	1972.00	42345.00	23750	20231207	-28.88	12320	20231120	37.09	19460	-13.21	20240208	14570	15.92	20240807	23750	-28.88	20231207	13590	24.28	20231127	0.11	N	000240	500	474 억	8927185	N	N	87	N	N
19	20241127	150104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16840	-200	5	-1.17	690078460	40996	66.87	16950	17040	16770	22150	11930	17040	16832.82	9.40	-21802	17360	17200	16970	16810	16580	17280	16890	475	5110	500	12260	10	1	94935240	15987	8.54	0.40	12	0.04	1972.00	42345.00	23750	20231207	-29.09	12320	20231120	36.69	19460	-13.46	20240208	14570	15.58	20240807	23750	-29.09	20231207	13590	23.91	20231127	0.11	N	000240	500	474 억	8927185	N	N	80	N	N
20	20241127	140105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16820	-220	5	-1.29	618366840	36738	59.93	16950	17040	16770	22150	11930	17040	16831.80	9.40	-21113	17360	17200	16970	16810	16580	17280	16890	475	5110	500	12260	10	1	94935240	15968	8.53	0.40	12	0.04	1972.00	42345.00	23750	20231207	-29.18	12320	20231120	36.53	19460	-13.57	20240208	14570	15.44	20240807	23750	-29.18	20231207	13590	23.77	20231127	0.11	N	000240	500	474 억	8927185	N	N	80	N	N
21	20241127	130105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16800	-240	5	-1.41	545518590	32402	52.85	16950	17040	16770	22150	11930	17040	16835.95	9.40	-19165	17360	17200	16970	16810	16580	17280	16890	475	5110	500	12260	10	1	94935240	15949	8.52	0.40	12	0.03	1972.00	42345.00	23750	20231207	-29.26	12320	20231120	36.36	19460	-13.67	20240208	14570	15.31	20240807	23750	-29.26	20231207	13590	23.62	20231127	0.11	N	000240	500	474 억	8927185	N	N	80	N	N
22	20241127	120104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16820	-220	5	-1.29	452045260	26837	43.78	16950	17040	16770	22150	11930	17040	16844.11	9.40	-15441	17360	17200	16970	16810	16580	17280	16890	475	5110	500	12260	10	1	94935240	15968	8.53	0.40	12	0.03	1972.00	42345.00	23750	20231207	-29.18	12320	20231120	36.53	19460	-13.57	20240208	14570	15.44	20240807	23750	-29.18	20231207	13590	23.77	20231127	0.11	N	000240	500	474 억	8927185	N	N	80	N	N
23	20241127	110104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16810	-230	5	-1.35	377556160	22406	36.55	16950	17040	16770	22150	11930	17040	16850.67	9.40	-13819	17360	17200	16970	16810	16580	17280	16890	475	5110	500	12260	10	1	94935240	15959	8.52	0.40	12	0.02	1972.00	42345.00	23750	20231207	-29.22	12320	20231120	36.44	19460	-13.62	20240208	14570	15.37	20240807	23750	-29.22	20231207	13590	23.69	20231127	0.11	N	000240	500	474 억	8927185	N	N	80	N	N
24	20241127	100104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16820	-220	5	-1.29	243752200	14455	23.58	16950	17040	16770	22150	11930	17040	16862.83	9.40	-11495	17360	17200	16970	16810	16580	17280	16890	475	5110	500	12260	10	1	94935240	15968	8.53	0.40	12	0.02	1972.00	42345.00	23750	20231207	-29.18	12320	20231120	36.53	19460	-13.57	20240208	14570	15.44	20240807	23750	-29.18	20231207	13590	23.77	20231127	0.11	N	000240	500	474 억	8927185	N	N	80	N	N
25	20241127	090105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16950	-90	5	-0.53	6288950	371	0.61	16950	17000	16950	22150	11930	17040	16951.35	9.40	-131	17360	17200	16970	16810	16580	17280	16890	475	5110	500	12260	10	1	94935240	16092	8.60	0.40	12	0.00	1972.00	42345.00	23750	20231207	-28.63	12320	20231120	37.58	19460	-12.90	20240208	14570	16.33	20240807	23750	-28.63	20231207	13590	24.72	20231127	0.11	N	000240	500	474 억	8927185	N	N	80	N	N
26	20241126	160105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17040	-60	5	-0.35	1041930910	61305	125.49	16930	17130	16740	22200	11970	17100	16995.85	9.38	13922	17313	17206	17043	16936	16773	17125	16855	475	5100	500	12310	10	1	94935240	16177	8.64	0.40	12	0.06	1972.00	42345.00	23750	20231207	-28.25	12320	20231120	38.31	19460	-12.44	20240208	14570	16.95	20240807	23750	-28.25	20231207	13590	25.39	20231127	0.11	N	000240	500	474 억	8901174	N	N	80	N	N
27	20241126	150105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17050	-50	5	-0.29	918386960	54053	110.65	16930	17130	16740	22200	11970	17100	16990.49	9.38	12091	17313	17206	17043	16936	16773	17125	16855	475	5100	500	12310	10	1	94935240	16186	8.65	0.40	12	0.06	1972.00	42345.00	23750	20231207	-28.21	12320	20231120	38.39	19460	-12.38	20240208	14570	17.02	20240807	23750	-28.21	20231207	13590	25.46	20231127	0.11	N	000240	500	474 억	8901174	N	N	230	N	N
28	20241126	140105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17110	10	2	0.06	772612280	45512	93.16	16930	17130	16740	22200	11970	17100	16976.01	9.38	8534	17313	17206	17043	16936	16773	17125	16855	475	5100	500	12310	10	1	94935240	16243	8.68	0.40	12	0.05	1972.00	42345.00	23750	20231207	-27.96	12320	20231120	38.88	19460	-12.08	20240208	14570	17.43	20240807	23750	-27.96	20231207	13590	25.90	20231127	0.11	N	000240	500	474 억	8901174	N	N	230	N	N
29	20241126	130105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17130	30	2	0.18	705146780	41566	85.09	16930	17130	16740	22200	11970	17100	16964.51	9.38	7781	17313	17206	17043	16936	16773	17125	16855	475	5100	500	12310	10	1	94935240	16262	8.69	0.40	12	0.04	1972.00	42345.00	23750	20231207	-27.87	12320	20231120	39.04	19460	-11.97	20240208	14570	17.57	20240807	23750	-27.87	20231207	13590	26.05	20231127	0.11	N	000240	500	474 억	8901174	N	N	230	N	N
30	20241126	120104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17030	-70	5	-0.41	580753810	34275	70.16	16930	17110	16740	22200	11970	17100	16943.95	9.38	5985	17313	17206	17043	16936	16773	17125	16855	475	5100	500	12310	10	1	94935240	16167	8.64	0.40	12	0.04	1972.00	42345.00	23750	20231207	-28.29	12320	20231120	38.23	19460	-12.49	20240208	14570	16.88	20240807	23750	-28.29	20231207	13590	25.31	20231127	0.11	N	000240	500	474 억	8901174	N	N	230	N	N
31	20241126	110105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17030	-70	5	-0.41	540824370	31930	65.36	16930	17110	16740	22200	11970	17100	16937.81	9.38	5443	17313	17206	17043	16936	16773	17125	16855	475	5100	500	12310	10	1	94935240	16167	8.64	0.40	12	0.03	1972.00	42345.00	23750	20231207	-28.29	12320	20231120	38.23	19460	-12.49	20240208	14570	16.88	20240807	23750	-28.29	20231207	13590	25.31	20231127	0.11	N	000240	500	474 억	8901174	N	N	230	N	N
32	20241126	100105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16950	-150	5	-0.88	179766640	10606	21.71	16930	17000	16920	22200	11970	17100	16949.52	9.38	-1004	17313	17206	17043	16936	16773	17125	16855	475	5100	500	12310	10	1	94935240	16092	8.60	0.40	12	0.01	1972.00	42345.00	23750	20231207	-28.63	12320	20231120	37.58	19460	-12.90	20240208	14570	16.33	20240807	23750	-28.63	20231207	13590	24.72	20231127	0.11	N	000240	500	474 억	8901174	N	N	230	N	N
33	20241126	090105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16950	-150	5	-0.88	23076330	1363	2.79	16930	16950	16930	22200	11970	17100	16930.54	9.38	-712	17313	17206	17043	16936	16773	17125	16855	475	5100	500	12310	10	1	94935240	16092	8.60	0.40	12	0.00	1972.00	42345.00	23750	20231207	-28.63	12320	20231120	37.58	19460	-12.90	20240208	14570	16.33	20240807	23750	-28.63	20231207	13590	24.72	20231127	0.11	N	000240	500	474 억	8901174	N	N	230	N	N
34	20241125	160104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17100	80	2	0.47	814554610	47876	85.89	17150	17150	16880	22100	11920	17020	17013.74	9.37	6906	17413	17216	17053	16856	16693	17135	16775	475	5080	500	12250	10	1	94935240	16234	8.67	0.40	12	0.05	1972.00	42345.00	23750	20231207	-28.00	12320	20231120	38.80	19460	-12.13	20240208	14570	17.36	20240807	23750	-28.00	20231207	13590	25.83	20231127	0.11	N	000240	500	474 억	8895863	N	N	230	N	N
35	20241125	150105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17020	0	3	0.00	566944300	33376	59.88	17150	17150	16880	22100	11920	17020	16986.59	9.37	4660	17413	17216	17053	16856	16693	17135	16775	475	5080	500	12250	10	1	94935240	16158	8.63	0.40	12	0.04	1972.00	42345.00	23750	20231207	-28.34	12320	20231120	38.15	19460	-12.54	20240208	14570	16.82	20240807	23750	-28.34	20231207	13590	25.24	20231127	0.11	N	000240	500	474 억	8895863	N	N	158	N	N
36	20241125	140105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17020	0	3	0.00	424726220	25008	44.87	17150	17150	16880	22100	11920	17020	16983.61	9.37	1760	17413	17216	17053	16856	16693	17135	16775	475	5080	500	12250	10	1	94935240	16158	8.63	0.40	12	0.03	1972.00	42345.00	23750	20231207	-28.34	12320	20231120	38.15	19460	-12.54	20240208	14570	16.82	20240807	23750	-28.34	20231207	13590	25.24	20231127	0.11	N	000240	500	474 억	8895863	N	N	158	N	N
37	20241125	130105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16990	-30	5	-0.18	384323820	22631	40.60	17150	17150	16880	22100	11920	17020	16982.18	9.37	1039	17413	17216	17053	16856	16693	17135	16775	475	5080	500	12250	10	1	94935240	16129	8.62	0.40	12	0.02	1972.00	42345.00	23750	20231207	-28.46	12320	20231120	37.91	19460	-12.69	20240208	14570	16.61	20240807	23750	-28.46	20231207	13590	25.02	20231127	0.11	N	000240	500	474 억	8895863	N	N	158	N	N
38	20241125	120104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17020	0	3	0.00	330150060	19444	34.88	17150	17150	16880	22100	11920	17020	16979.53	9.37	323	17413	17216	17053	16856	16693	17135	16775	475	5080	500	12250	10	1	94935240	16158	8.63	0.40	12	0.02	1972.00	42345.00	23750	20231207	-28.34	12320	20231120	38.15	19460	-12.54	20240208	14570	16.82	20240807	23750	-28.34	20231207	13590	25.24	20231127	0.11	N	000240	500	474 억	8895863	N	N	158	N	N
39	20241125	110104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17040	20	2	0.12	231984320	13672	24.53	17150	17150	16880	22100	11920	17020	16967.84	9.37	-894	17413	17216	17053	16856	16693	17135	16775	475	5080	500	12250	10	1	94935240	16177	8.64	0.40	12	0.01	1972.00	42345.00	23750	20231207	-28.25	12320	20231120	38.31	19460	-12.44	20240208	14570	16.95	20240807	23750	-28.25	20231207	13590	25.39	20231127	0.11	N	000240	500	474 억	8895863	N	N	158	N	N
40	20241125	100104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16910	-110	5	-0.65	114883380	6771	12.15	17150	17150	16880	22100	11920	17020	16966.97	9.37	-2400	17413	17216	17053	16856	16693	17135	16775	475	5080	500	12250	10	1	94935240	16054	8.58	0.40	12	0.01	1972.00	42345.00	23750	20231207	-28.80	12320	20231120	37.26	19460	-13.10	20240208	14570	16.06	20240807	23750	-28.80	20231207	13590	24.43	20231127	0.11	N	000240	500	474 억	8895863	N	N	158	N	N
41	20241125	090104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17120	100	2	0.59	11146010	650	1.17	17150	17150	17020	22100	11920	17020	17147.71	9.37	443	17413	17216	17053	16856	16693	17135	16775	475	5080	500	12250	10	1	94935240	16253	8.68	0.40	12	0.00	1972.00	42345.00	23750	20231207	-27.92	12320	20231120	38.96	19460	-12.02	20240208	14570	17.50	20240807	23750	-27.92	20231207	13590	25.97	20231127	0.11	N	000240	500	474 억	8895863	N	N	158	N	N
42	20241122	160104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17020	-220	5	-1.28	946044180	55725	160.28	17240	17250	16890	22400	12070	17240	16977.01	9.38	-15174	17540	17390	17170	17020	16800	17465	17095	475	5160	500	12410	10	1	94935240	16158	8.63	0.40	12	0.06	1972.00	42345.00	23750	20231207	-28.34	12320	20231120	38.15	19460	-12.54	20240208	14570	16.82	20240807	23750	-28.34	20231207	12930	31.63	20231122	0.12	N	000240	500	474 억	8905322	N	N	158	N	N
43	20241122	150104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16920	-320	5	-1.86	832946440	49062	141.12	17240	17250	16890	22400	12070	17240	16977.43	9.38	-14384	17540	17390	17170	17020	16800	17465	17095	475	5160	500	12410	10	1	94935240	16063	8.58	0.40	12	0.05	1972.00	42345.00	23750	20231207	-28.76	12320	20231120	37.34	19460	-13.05	20240208	14570	16.13	20240807	23750	-28.76	20231207	12930	30.86	20231122	0.12	N	000240	500	474 억	8905322	N	N	425	N	N
44	20241122	140104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16920	-320	5	-1.86	774032030	45579	131.10	17240	17250	16890	22400	12070	17240	16982.21	9.38	-13400	17540	17390	17170	17020	16800	17465	17095	475	5160	500	12410	10	1	94935240	16063	8.58	0.40	12	0.05	1972.00	42345.00	23750	20231207	-28.76	12320	20231120	37.34	19460	-13.05	20240208	14570	16.13	20240807	23750	-28.76	20231207	12930	30.86	20231122	0.12	N	000240	500	474 억	8905322	N	N	425	N	N
45	20241122	130104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16950	-290	5	-1.68	611158210	35958	103.43	17240	17250	16890	22400	12070	17240	16996.45	9.38	-13300	17540	17390	17170	17020	16800	17465	17095	475	5160	500	12410	10	1	94935240	16092	8.60	0.40	12	0.04	1972.00	42345.00	23750	20231207	-28.63	12320	20231120	37.58	19460	-12.90	20240208	14570	16.33	20240807	23750	-28.63	20231207	12930	31.09	20231122	0.12	N	000240	500	474 억	8905322	N	N	425	N	N
46	20241122	120104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16970	-270	5	-1.57	549472850	32324	92.97	17240	17250	16890	22400	12070	17240	16998.91	9.38	-12451	17540	17390	17170	17020	16800	17465	17095	475	5160	500	12410	10	1	94935240	16111	8.61	0.40	12	0.03	1972.00	42345.00	23750	20231207	-28.55	12320	20231120	37.74	19460	-12.80	20240208	14570	16.47	20240807	23750	-28.55	20231207	12930	31.25	20231122	0.12	N	000240	500	474 억	8905322	N	N	425	N	N
47	20241122	110104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16990	-250	5	-1.45	506202410	29775	85.64	17240	17250	16890	22400	12070	17240	17000.92	9.38	-11342	17540	17390	17170	17020	16800	17465	17095	475	5160	500	12410	10	1	94935240	16129	8.62	0.40	12	0.03	1972.00	42345.00	23750	20231207	-28.46	12320	20231120	37.91	19460	-12.69	20240208	14570	16.61	20240807	23750	-28.46	20231207	12930	31.40	20231122	0.12	N	000240	500	474 억	8905322	N	N	425	N	N
48	20241122	100105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16990	-250	5	-1.45	227723110	13321	38.32	17240	17250	16970	22400	12070	17240	17095.05	9.38	-6450	17540	17390	17170	17020	16800	17465	17095	475	5160	500	12410	10	1	94935240	16129	8.62	0.40	12	0.01	1972.00	42345.00	23750	20231207	-28.46	12320	20231120	37.91	19460	-12.69	20240208	14570	16.61	20240807	23750	-28.46	20231207	12930	31.40	20231122	0.12	N	000240	500	474 억	8905322	N	N	425	N	N
49	20241122	090104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17160	-80	5	-0.46	14947970	868	2.50	17240	17240	17160	22400	12070	17240	17221.16	9.38	-352	17540	17390	17170	17020	16800	17465	17095	475	5160	500	12410	10	1	94935240	16291	8.70	0.41	12	0.00	1972.00	42345.00	23750	20231207	-27.75	12320	20231120	39.29	19460	-11.82	20240208	14570	17.78	20240807	23750	-27.75	20231207	12930	32.71	20231122	0.12	N	000240	500	474 억	8905322	N	N	425	N	N
50	20241121	160104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17240	190	2	1.11	596937620	34739	93.07	17060	17320	16950	22150	11940	17050	17183.50	9.38	4976	17296	17172	17006	16882	16716	17235	16945	475	5100	500	12270	10	1	94935240	16367	8.74	0.41	12	0.04	1972.00	42345.00	23750	20231207	-27.41	12320	20231120	39.94	19460	-11.41	20240208	14570	18.33	20240807	23750	-27.41	20231207	12820	34.48	20231121	0.13	N	000240	500	474 억	8900624	N	N	425	N	N
51	20241121	150104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17210	160	2	0.94	536634590	31239	83.69	17060	17320	16950	22150	11940	17050	17178.35	9.38	5230	17296	17172	17006	16882	16716	17235	16945	475	5100	500	12270	10	1	94935240	16338	8.73	0.41	12	0.03	1972.00	42345.00	23750	20231207	-27.54	12320	20231120	39.69	19460	-11.56	20240208	14570	18.12	20240807	23750	-27.54	20231207	12820	34.24	20231121	0.13	N	000240	500	474 억	8900624	N	N	1043	N	N
52	20241121	140104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17210	160	2	0.94	391812060	22847	61.21	17060	17300	16950	22150	11940	17050	17149.39	9.38	3525	17296	17172	17006	16882	16716	17235	16945	475	5100	500	12270	10	1	94935240	16338	8.73	0.41	12	0.02	1972.00	42345.00	23750	20231207	-27.54	12320	20231120	39.69	19460	-11.56	20240208	14570	18.12	20240807	23750	-27.54	20231207	12820	34.24	20231121	0.13	N	000240	500	474 억	8900624	N	N	1043	N	N
53	20241121	130105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17290	240	2	1.41	318853890	18622	49.89	17060	17290	16950	22150	11940	17050	17122.43	9.38	3739	17296	17172	17006	16882	16716	17235	16945	475	5100	500	12270	10	1	94935240	16414	8.77	0.41	12	0.02	1972.00	42345.00	23750	20231207	-27.20	12320	20231120	40.34	19460	-11.15	20240208	14570	18.67	20240807	23750	-27.20	20231207	12820	34.87	20231121	0.13	N	000240	500	474 억	8900624	N	N	1043	N	N
54	20241121	120104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17190	140	2	0.82	238208540	13939	37.34	17060	17190	16950	22150	11940	17050	17089.36	9.38	2759	17296	17172	17006	16882	16716	17235	16945	475	5100	500	12270	10	1	94935240	16319	8.72	0.41	12	0.01	1972.00	42345.00	23750	20231207	-27.62	12320	20231120	39.53	19460	-11.66	20240208	14570	17.98	20240807	23750	-27.62	20231207	12820	34.09	20231121	0.13	N	000240	500	474 억	8900624	N	N	1043	N	N
55	20241121	110104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17040	-10	5	-0.06	131774420	7724	20.69	17060	17110	16950	22150	11940	17050	17060.39	9.38	14	17296	17172	17006	16882	16716	17235	16945	475	5100	500	12270	10	1	94935240	16177	8.64	0.40	12	0.01	1972.00	42345.00	23750	20231207	-28.25	12320	20231120	38.31	19460	-12.44	20240208	14570	16.95	20240807	23750	-28.25	20231207	12820	32.92	20231121	0.13	N	000240	500	474 억	8900624	N	N	1043	N	N
56	20241121	100104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17060	10	2	0.06	73052150	4287	11.48	17060	17100	16950	22150	11940	17050	17040.39	9.38	165	17296	17172	17006	16882	16716	17235	16945	475	5100	500	12270	10	1	94935240	16196	8.65	0.40	12	0.00	1972.00	42345.00	23750	20231207	-28.17	12320	20231120	38.47	19460	-12.33	20240208	14570	17.09	20240807	23750	-28.17	20231207	12820	33.07	20231121	0.13	N	000240	500	474 억	8900624	N	N	1043	N	N
57	20241121	090104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17020	-30	5	-0.18	6975350	409	1.10	17060	17060	17020	22150	11940	17050	17054.65	9.38	-405	17296	17172	17006	16882	16716	17235	16945	475	5100	500	12270	10	1	94935240	16158	8.63	0.40	12	0.00	1972.00	42345.00	23750	20231207	-28.34	12320	20231120	38.15	19460	-12.54	20240208	14570	16.82	20240807	23750	-28.34	20231207	12820	32.76	20231121	0.13	N	000240	500	474 억	8900624	N	N	1043	N	N
58	20241120	160104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17050	50	2	0.29	634301720	37237	69.51	16840	17130	16840	22100	11900	17000	17034.15	9.36	10940	17346	17172	16986	16812	16626	17260	16900	475	5100	500	12240	10	1	94935240	16186	8.65	0.40	12	0.04	1972.00	42345.00	23750	20231207	-28.21	12320	20231120	38.39	19460	-12.38	20240208	14570	17.02	20240807	23750	-28.21	20231207	12320	38.39	20231120	0.13	N	000240	500	474 억	8888685	N	N	1043	N	N
59	20241120	150104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17030	30	2	0.18	590284290	34653	64.69	16840	17130	16840	22100	11900	17000	17034.15	9.36	10223	17346	17172	16986	16812	16626	17260	16900	475	5100	500	12240	10	1	94935240	16167	8.64	0.40	12	0.04	1972.00	42345.00	23750	20231207	-28.29	12320	20231120	38.23	19460	-12.49	20240208	14570	16.88	20240807	23750	-28.29	20231207	12320	38.23	20231120	0.13	N	000240	500	474 억	8888685	N	N	89	N	N
60	20241120	140105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17050	50	2	0.29	480132740	28201	52.64	16840	17130	16840	22100	11900	17000	17025.38	9.36	7767	17346	17172	16986	16812	16626	17260	16900	475	5100	500	12240	10	1	94935240	16186	8.65	0.40	12	0.03	1972.00	42345.00	23750	20231207	-28.21	12320	20231120	38.39	19460	-12.38	20240208	14570	17.02	20240807	23750	-28.21	20231207	12320	38.39	20231120	0.13	N	000240	500	474 억	8888685	N	N	89	N	N
61	20241120	130105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17010	10	2	0.06	220893890	13027	24.32	16840	17070	16840	22100	11900	17000	16956.62	9.36	-785	17346	17172	16986	16812	16626	17260	16900	475	5100	500	12240	10	1	94935240	16148	8.63	0.40	12	0.01	1972.00	42345.00	23750	20231207	-28.38	12320	20231120	38.07	19460	-12.59	20240208	14570	16.75	20240807	23750	-28.38	20231207	12320	38.07	20231120	0.13	N	000240	500	474 억	8888685	N	N	89	N	N
62	20241120	120104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17050	50	2	0.29	199206590	11755	21.94	16840	17050	16840	22100	11900	17000	16946.54	9.36	-802	17346	17172	16986	16812	16626	17260	16900	475	5100	500	12240	10	1	94935240	16186	8.65	0.40	12	0.01	1972.00	42345.00	23750	20231207	-28.21	12320	20231120	38.39	19460	-12.38	20240208	14570	17.02	20240807	23750	-28.21	20231207	12320	38.39	20231120	0.13	N	000240	500	474 억	8888685	N	N	89	N	N
63	20241120	110105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17010	10	2	0.06	139556790	8248	15.40	16840	17050	16840	22100	11900	17000	16920.08	9.36	1486	17346	17172	16986	16812	16626	17260	16900	475	5100	500	12240	10	1	94935240	16148	8.63	0.40	12	0.01	1972.00	42345.00	23750	20231207	-28.38	12320	20231120	38.07	19460	-12.59	20240208	14570	16.75	20240807	23750	-28.38	20231207	12320	38.07	20231120	0.13	N	000240	500	474 억	8888685	N	N	89	N	N
64	20241120	100104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16970	-30	5	-0.18	91504670	5413	10.10	16840	17010	16840	22100	11900	17000	16904.61	9.36	1885	17346	17172	16986	16812	16626	17260	16900	475	5100	500	12240	10	1	94935240	16111	8.61	0.40	12	0.01	1972.00	42345.00	23750	20231207	-28.55	12320	20231120	37.74	19460	-12.80	20240208	14570	16.47	20240807	23750	-28.55	20231207	12320	37.74	20231120	0.13	N	000240	500	474 억	8888685	N	N	89	N	N
65	20241120	090105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16890	-110	5	-0.65	9217030	547	1.02	16840	17000	16840	22100	11900	17000	16850.15	9.36	-427	17346	17172	16986	16812	16626	17260	16900	475	5100	500	12240	10	1	94935240	16035	8.56	0.40	12	0.00	1972.00	42345.00	23750	20231207	-28.88	12320	20231120	37.09	19460	-13.21	20240208	14570	15.92	20240807	23750	-28.88	20231207	12320	37.09	20231120	0.13	N	000240	500	474 억	8888685	N	N	89	N	N
66	20241119	160104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17000	10	2	0.06	911428190	53569	171.34	16830	17160	16800	22050	11900	16990	17014.39	9.37	1714	17290	17140	16850	16700	16410	17215	16775	475	5060	500	12230	10	1	94935240	16139	8.62	0.40	12	0.06	1972.00	42345.00	23750	20231207	-28.42	12320	20231120	37.99	19460	-12.64	20240208	14570	16.68	20240807	23750	-28.42	20231207	12320	37.99	20231120	0.12	N	000240	500	474 억	8894393	N	N	89	N	N
67	20241119	150104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16970	-20	5	-0.12	785071930	46135	147.56	16830	17160	16800	22050	11900	16990	17016.84	9.37	3712	17290	17140	16850	16700	16410	17215	16775	475	5060	500	12230	10	1	94935240	16111	8.61	0.40	12	0.05	1972.00	42345.00	23750	20231207	-28.55	12320	20231120	37.74	19460	-12.80	20240208	14570	16.47	20240807	23750	-28.55	20231207	12320	37.74	20231120	0.12	N	000240	500	474 억	8894393	N	N	1558	N	N
68	20241119	140104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17060	70	2	0.41	609603230	35818	114.56	16830	17160	16800	22050	11900	16990	17019.47	9.37	4973	17290	17140	16850	16700	16410	17215	16775	475	5060	500	12230	10	1	94935240	16196	8.65	0.40	12	0.04	1972.00	42345.00	23750	20231207	-28.17	12320	20231120	38.47	19460	-12.33	20240208	14570	17.09	20240807	23750	-28.17	20231207	12320	38.47	20231120	0.12	N	000240	500	474 억	8894393	N	N	1558	N	N
69	20241119	130104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17050	60	2	0.35	454130030	26705	85.42	16830	17160	16800	22050	11900	16990	17005.43	9.37	7215	17290	17140	16850	16700	16410	17215	16775	475	5060	500	12230	10	1	94935240	16186	8.65	0.40	12	0.03	1972.00	42345.00	23750	20231207	-28.21	12320	20231120	38.39	19460	-12.38	20240208	14570	17.02	20240807	23750	-28.21	20231207	12320	38.39	20231120	0.12	N	000240	500	474 억	8894393	N	N	1558	N	N
70	20241119	120104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16990	0	3	0.00	354975390	20892	66.82	16830	17160	16800	22050	11900	16990	16990.97	9.37	4792	17290	17140	16850	16700	16410	17215	16775	475	5060	500	12230	10	1	94935240	16129	8.62	0.40	12	0.02	1972.00	42345.00	23750	20231207	-28.46	12320	20231120	37.91	19460	-12.69	20240208	14570	16.61	20240807	23750	-28.46	20231207	12320	37.91	20231120	0.12	N	000240	500	474 억	8894393	N	N	1558	N	N
71	20241119	110105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17090	100	2	0.59	254533110	14998	47.97	16830	17160	16800	22050	11900	16990	16971.14	9.37	3387	17290	17140	16850	16700	16410	17215	16775	475	5060	500	12230	10	1	94935240	16224	8.67	0.40	12	0.02	1972.00	42345.00	23750	20231207	-28.04	12320	20231120	38.72	19460	-12.18	20240208	14570	17.30	20240807	23750	-28.04	20231207	12320	38.72	20231120	0.12	N	000240	500	474 억	8894393	N	N	1558	N	N
72	20241119	100104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16960	-30	5	-0.18	125407960	7435	23.78	16830	17000	16800	22050	11900	16990	16867.24	9.37	925	17290	17140	16850	16700	16410	17215	16775	475	5060	500	12230	10	1	94935240	16101	8.60	0.40	12	0.01	1972.00	42345.00	23750	20231207	-28.59	12320	20231120	37.66	19460	-12.85	20240208	14570	16.40	20240807	23750	-28.59	20231207	12320	37.66	20231120	0.12	N	000240	500	474 억	8894393	N	N	1558	N	N
73	20241119	090104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16850	-140	5	-0.82	6615870	393	1.26	16830	16950	16830	22050	11900	16990	16834.27	9.37	-306	17290	17140	16850	16700	16410	17215	16775	475	5060	500	12230	10	1	94935240	15997	8.54	0.40	12	0.00	1972.00	42345.00	23750	20231207	-29.05	12320	20231120	36.77	19460	-13.41	20240208	14570	15.65	20240807	23750	-29.05	20231207	12320	36.77	20231120	0.12	N	000240	500	474 억	8894393	N	N	1558	N	N
74	20241118	160104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16990	270	2	1.61	527535870	31258	127.50	16680	17000	16560	21700	11710	16720	16876.68	9.37	6521	17053	16886	16723	16556	16393	16805	16475	475	4980	500	12030	10	1	94935240	16129	8.62	0.40	12	0.03	1972.00	42345.00	23750	20231207	-28.46	12320	20231120	37.91	19460	-12.69	20240208	14570	16.61	20240807	23750	-28.46	20231207	12320	37.91	20231120	0.12	N	000240	500	474 억	8896103	N	N	1558	N	N
75	20241118	150104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16920	200	2	1.20	444217910	26344	107.46	16680	17000	16560	21700	11710	16720	16862.20	9.37	4502	17053	16886	16723	16556	16393	16805	16475	475	4980	500	12030	10	1	94935240	16063	8.58	0.40	12	0.03	1972.00	42345.00	23750	20231207	-28.76	12320	20231120	37.34	19460	-13.05	20240208	14570	16.13	20240807	23750	-28.76	20231207	12320	37.34	20231120	0.12	N	000240	500	474 억	8896103	N	N	198	N	N
76	20241118	140104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16940	220	2	1.32	410993220	24379	99.44	16680	17000	16560	21700	11710	16720	16858.49	9.37	3640	17053	16886	16723	16556	16393	16805	16475	475	4980	500	12030	10	1	94935240	16082	8.59	0.40	12	0.03	1972.00	42345.00	23750	20231207	-28.67	12320	20231120	37.50	19460	-12.95	20240208	14570	16.27	20240807	23750	-28.67	20231207	12320	37.50	20231120	0.12	N	000240	500	474 억	8896103	N	N	198	N	N
77	20241118	130104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16930	210	2	1.26	361512410	21456	87.52	16680	17000	16560	21700	11710	16720	16849.01	9.37	3927	17053	16886	16723	16556	16393	16805	16475	475	4980	500	12030	10	1	94935240	16073	8.59	0.40	12	0.02	1972.00	42345.00	23750	20231207	-28.72	12320	20231120	37.42	19460	-13.00	20240208	14570	16.20	20240807	23750	-28.72	20231207	12320	37.42	20231120	0.12	N	000240	500	474 억	8896103	N	N	198	N	N
78	20241118	120104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16900	180	2	1.08	316783090	18810	76.73	16680	17000	16560	21700	11710	16720	16841.21	9.37	4387	17053	16886	16723	16556	16393	16805	16475	475	4980	500	12030	10	1	94935240	16044	8.57	0.40	12	0.02	1972.00	42345.00	23750	20231207	-28.84	12320	20231120	37.18	19460	-13.16	20240208	14570	15.99	20240807	23750	-28.84	20231207	12320	37.18	20231120	0.12	N	000240	500	474 억	8896103	N	N	198	N	N
79	20241118	110104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16990	270	2	1.61	266239960	15831	64.57	16680	17000	16560	21700	11710	16720	16817.63	9.37	3951	17053	16886	16723	16556	16393	16805	16475	475	4980	500	12030	10	1	94935240	16129	8.62	0.40	12	0.02	1972.00	42345.00	23750	20231207	-28.46	12320	20231120	37.91	19460	-12.69	20240208	14570	16.61	20240807	23750	-28.46	20231207	12320	37.91	20231120	0.12	N	000240	500	474 억	8896103	N	N	198	N	N
80	20241118	100104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16920	200	2	1.20	158721420	9496	38.73	16680	16920	16560	21700	11710	16720	16714.56	9.37	2860	17053	16886	16723	16556	16393	16805	16475	475	4980	500	12030	10	1	94935240	16063	8.58	0.40	12	0.01	1972.00	42345.00	23750	20231207	-28.76	12320	20231120	37.34	19460	-13.05	20240208	14570	16.13	20240807	23750	-28.76	20231207	12320	37.34	20231120	0.12	N	000240	500	474 억	8896103	N	N	198	N	N
81	20241118	090104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16720	0	3	0.00	10325120	619	2.52	16680	16720	16680	21700	11710	16720	16680.32	9.37	-555	17053	16886	16723	16556	16393	16805	16475	475	4980	500	12030	10	1	94935240	15873	8.48	0.39	12	0.00	1972.00	42345.00	23750	20231207	-29.60	12320	20231120	35.71	19460	-14.08	20240208	14570	14.76	20240807	23750	-29.60	20231207	12320	35.71	20231120	0.12	N	000240	500	474 억	8896103	N	N	198	N	N
82	20241115	160104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16720	-30	5	-0.18	409038560	24417	26.28	16800	16890	16560	21750	11730	16750	16752.20	9.38	-10398	17436	17092	16816	16472	16196	16955	16335	475	5000	500	12060	10	1	94935240	15873	8.48	0.39	12	0.03	1972.00	42345.00	23750	20231207	-29.60	12320	20231120	35.71	19460	-14.08	20240208	14570	14.76	20240807	23750	-29.60	20231207	12320	35.71	20231120	0.12	N	000240	500	474 억	8904212	N	N	198	N	N
83	20241115	150105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16780	30	2	0.18	357097340	21316	22.95	16800	16890	16560	21750	11730	16750	16752.55	9.38	-8649	17436	17092	16816	16472	16196	16955	16335	475	5000	500	12060	10	1	94935240	15930	8.51	0.40	12	0.02	1972.00	42345.00	23750	20231207	-29.35	12320	20231120	36.20	19460	-13.77	20240208	14570	15.17	20240807	23750	-29.35	20231207	12320	36.20	20231120	0.12	N	000240	500	474 억	8904212	N	N	2962	N	N
84	20241115	140104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16750	0	3	0.00	282774000	16886	18.18	16800	16890	16560	21750	11730	16750	16746.06	9.38	-6342	17436	17092	16816	16472	16196	16955	16335	475	5000	500	12060	10	1	94935240	15902	8.49	0.40	12	0.02	1972.00	42345.00	23750	20231207	-29.47	12320	20231120	35.96	19460	-13.93	20240208	14570	14.96	20240807	23750	-29.47	20231207	12320	35.96	20231120	0.12	N	000240	500	474 억	8904212	N	N	2962	N	N
85	20241115	130104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16830	80	2	0.48	226927270	13551	14.59	16800	16890	16560	21750	11730	16750	16746.16	9.38	-4829	17436	17092	16816	16472	16196	16955	16335	475	5000	500	12060	10	1	94935240	15978	8.53	0.40	12	0.01	1972.00	42345.00	23750	20231207	-29.14	12320	20231120	36.61	19460	-13.51	20240208	14570	15.51	20240807	23750	-29.14	20231207	12320	36.61	20231120	0.12	N	000240	500	474 억	8904212	N	N	2962	N	N
86	20241115	120104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16860	110	2	0.66	191577980	11446	12.32	16800	16890	16560	21750	11730	16750	16737.55	9.38	-3906	17436	17092	16816	16472	16196	16955	16335	475	5000	500	12060	10	1	94935240	16006	8.55	0.40	12	0.01	1972.00	42345.00	23750	20231207	-29.01	12320	20231120	36.85	19460	-13.36	20240208	14570	15.72	20240807	23750	-29.01	20231207	12320	36.85	20231120	0.12	N	000240	500	474 억	8904212	N	N	2962	N	N
87	20241115	110104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16690	-60	5	-0.36	129061850	7728	8.32	16800	16850	16560	21750	11730	16750	16700.55	9.38	-2078	17436	17092	16816	16472	16196	16955	16335	475	5000	500	12060	10	1	94935240	15845	8.46	0.39	12	0.01	1972.00	42345.00	23750	20231207	-29.73	12320	20231120	35.47	19460	-14.23	20240208	14570	14.55	20240807	23750	-29.73	20231207	12320	35.47	20231120	0.12	N	000240	500	474 억	8904212	N	N	2962	N	N
88	20241115	100105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16750	0	3	0.00	71009300	4256	4.58	16800	16800	16560	21750	11730	16750	16684.52	9.38	-730	17436	17092	16816	16472	16196	16955	16335	475	5000	500	12060	10	1	94935240	15902	8.49	0.40	12	0.00	1972.00	42345.00	23750	20231207	-29.47	12320	20231120	35.96	19460	-13.93	20240208	14570	14.96	20240807	23750	-29.47	20231207	12320	35.96	20231120	0.12	N	000240	500	474 억	8904212	N	N	2962	N	N
89	20241115	090117	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16670	-80	5	-0.48	4820300	287	0.31	16800	16800	16670	21750	11730	16750	16795.47	9.38	286	17436	17092	16816	16472	16196	16955	16335	475	5000	500	12060	10	1	94935240	15826	8.45	0.39	12	0.00	1972.00	42345.00	23750	20231207	-29.81	12320	20231120	35.31	19460	-14.34	20240208	14570	14.41	20240807	23750	-29.81	20231207	12320	35.31	20231120	0.12	N	000240	500	474 억	8904212	N	N	2962	N	N
90	20241114	160104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16830	-170	5	-1.00	535583220	31853	60.51	17160	17160	16710	22100	11900	17000	16814.22	9.38	-10058	17393	17196	16963	16766	16533	17295	16865	475	5100	500	12240	10	1	94935240	15978	8.53	0.40	12	0.03	1972.00	42345.00	23750	20231207	-29.14	12320	20231120	36.61	19460	-13.51	20240208	14570	15.51	20240807	23750	-29.14	20231207	12320	36.61	20231120	0.12	N	000240	500	474 억	8901225	N	N	13	N	N
91	20241114	150105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16810	-190	5	-1.12	378819930	22532	42.80	17160	17160	16710	22100	11900	17000	16812.53	9.38	-8210	17393	17196	16963	16766	16533	17295	16865	475	5100	500	12240	10	1	94935240	15959	8.52	0.40	12	0.02	1972.00	42345.00	23750	20231207	-29.22	12320	20231120	36.44	19460	-13.62	20240208	14570	15.37	20240807	23750	-29.22	20231207	12320	36.44	20231120	0.12	N	000240	500	474 억	8901225	N	N	13	N	N
92	20241114	140104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16850	-150	5	-0.88	252403500	15005	28.50	17160	17160	16710	22100	11900	17000	16821.29	9.38	-6280	17393	17196	16963	16766	16533	17295	16865	475	5100	500	12240	10	1	94935240	15997	8.54	0.40	12	0.02	1972.00	42345.00	23750	20231207	-29.05	12320	20231120	36.77	19460	-13.41	20240208	14570	15.65	20240807	23750	-29.05	20231207	12320	36.77	20231120	0.12	N	000240	500	474 억	8901225	N	N	13	N	N
93	20241114	130104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16850	-150	5	-0.88	216880300	12894	24.49	17160	17160	16710	22100	11900	17000	16820.25	9.38	-5004	17393	17196	16963	16766	16533	17295	16865	475	5100	500	12240	10	1	94935240	15997	8.54	0.40	12	0.01	1972.00	42345.00	23750	20231207	-29.05	12320	20231120	36.77	19460	-13.41	20240208	14570	15.65	20240807	23750	-29.05	20231207	12320	36.77	20231120	0.12	N	000240	500	474 억	8901225	N	N	13	N	N
94	20241114	120104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16760	-240	5	-1.41	176944370	10522	19.99	17160	17160	16710	22100	11900	17000	16816.61	9.38	-3885	17393	17196	16963	16766	16533	17295	16865	475	5100	500	12240	10	1	94935240	15911	8.50	0.40	12	0.01	1972.00	42345.00	23750	20231207	-29.43	12320	20231120	36.04	19460	-13.87	20240208	14570	15.03	20240807	23750	-29.43	20231207	12320	36.04	20231120	0.12	N	000240	500	474 억	8901225	N	N	13	N	N
95	20241114	110104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16770	-230	5	-1.35	135999010	8079	15.35	17160	17160	16710	22100	11900	17000	16833.64	9.38	-2133	17393	17196	16963	16766	16533	17295	16865	475	5100	500	12240	10	1	94935240	15921	8.50	0.40	12	0.01	1972.00	42345.00	23750	20231207	-29.39	12320	20231120	36.12	19460	-13.82	20240208	14570	15.10	20240807	23750	-29.39	20231207	12320	36.12	20231120	0.12	N	000240	500	474 억	8901225	N	N	13	N	N
96	20241114	100104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17000	0	3	0.00	15187180	893	1.70	17160	17160	16780	22100	11900	17000	17006.92	9.38	335	17393	17196	16963	16766	16533	17295	16865	475	5100	500	12240	10	1	94935240	16139	8.62	0.40	12	0.00	1972.00	42345.00	23750	20231207	-28.42	12320	20231120	37.99	19460	-12.64	20240208	14570	16.68	20240807	23750	-28.42	20231207	12320	37.99	20231120	0.12	N	000240	500	474 억	8901225	N	N	13	N	N
97	20241114	090104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17000	0	3	0.00	0	0	0.00	0	0	0	22100	11900	17000	0.00	9.38	0	17393	17196	16963	16766	16533	17295	16865	475	5100	500	12240	10	1	94935240	16139	8.62	0.40	12	0.00	1972.00	42345.00	23750	20231207	-28.42	12320	20231120	37.99	19460	-12.64	20240208	14570	16.68	20240807	23750	-28.42	20231207	12320	37.99	20231120	0.12	N	000240	500	474 억	8901225	N	N	13	N	N
98	20241112	160104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16920	-380	5	-2.20	770215230	45406	57.84	17030	17130	16830	22450	12110	17300	16962.85	9.42	-9687	17806	17552	17126	16872	16446	17680	17000	475	5150	500	12450	10	1	94935240	16063	8.58	0.40	12	0.05	1972.00	42345.00	23750	20231207	-28.76	12320	20231120	37.34	19460	-13.05	20240208	14570	16.13	20240807	23750	-28.76	20231207	12320	37.34	20231120	0.14	N	000240	500	474 억	8945639	N	N	812	N	N
99	20241112	150104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17050	-250	5	-1.45	658617200	38835	49.47	17030	17130	16830	22450	12110	17300	16959.37	9.42	-8657	17806	17552	17126	16872	16446	17680	17000	475	5150	500	12450	10	1	94935240	16186	8.65	0.40	12	0.04	1972.00	42345.00	23750	20231207	-28.21	12320	20231120	38.39	19460	-12.38	20240208	14570	17.02	20240807	23750	-28.21	20231207	12320	38.39	20231120	0.14	N	000240	500	474 억	8945639	N	N	670	N	N
100	20241112	140104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16990	-310	5	-1.79	492789410	29083	37.05	17030	17130	16830	22450	12110	17300	16944.24	9.42	-10782	17806	17552	17126	16872	16446	17680	17000	475	5150	500	12450	10	1	94935240	16129	8.62	0.40	12	0.03	1972.00	42345.00	23750	20231207	-28.46	12320	20231120	37.91	19460	-12.69	20240208	14570	16.61	20240807	23750	-28.46	20231207	12320	37.91	20231120	0.14	N	000240	500	474 억	8945639	N	N	670	N	N
101	20241112	130103	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16850	-450	5	-2.60	386771900	22797	29.04	17030	17130	16830	22450	12110	17300	16965.91	9.42	-9531	17806	17552	17126	16872	16446	17680	17000	475	5150	500	12450	10	1	94935240	15997	8.54	0.40	12	0.02	1972.00	42345.00	23750	20231207	-29.05	12320	20231120	36.77	19460	-13.41	20240208	14570	15.65	20240807	23750	-29.05	20231207	12320	36.77	20231120	0.14	N	000240	500	474 억	8945639	N	N	670	N	N
102	20241112	120104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16950	-350	5	-2.02	297344780	17510	22.31	17030	17130	16830	22450	12110	17300	16981.43	9.42	-6602	17806	17552	17126	16872	16446	17680	17000	475	5150	500	12450	10	1	94935240	16092	8.60	0.40	12	0.02	1972.00	42345.00	23750	20231207	-28.63	12320	20231120	37.58	19460	-12.90	20240208	14570	16.33	20240807	23750	-28.63	20231207	12320	37.58	20231120	0.14	N	000240	500	474 억	8945639	N	N	670	N	N
103	20241112	110104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16990	-310	5	-1.79	210762280	12423	15.83	17030	17130	16830	22450	12110	17300	16965.49	9.42	-4384	17806	17552	17126	16872	16446	17680	17000	475	5150	500	12450	10	1	94935240	16129	8.62	0.40	12	0.01	1972.00	42345.00	23750	20231207	-28.46	12320	20231120	37.91	19460	-12.69	20240208	14570	16.61	20240807	23750	-28.46	20231207	12320	37.91	20231120	0.14	N	000240	500	474 억	8945639	N	N	670	N	N
104	20241112	100104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17000	-300	5	-1.73	146354530	8628	10.99	17030	17130	16830	22450	12110	17300	16962.74	9.42	-5112	17806	17552	17126	16872	16446	17680	17000	475	5150	500	12450	10	1	94935240	16139	8.62	0.40	12	0.01	1972.00	42345.00	23750	20231207	-28.42	12320	20231120	37.99	19460	-12.64	20240208	14570	16.68	20240807	23750	-28.42	20231207	12320	37.99	20231120	0.14	N	000240	500	474 억	8945639	N	N	670	N	N
105	20241112	090104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17040	-260	5	-1.50	8688820	510	0.65	17030	17130	17030	22450	12110	17300	17036.90	9.42	-259	17806	17552	17126	16872	16446	17680	17000	475	5150	500	12450	10	1	94935240	16177	8.64	0.40	12	0.00	1972.00	42345.00	23750	20231207	-28.25	12320	20231120	38.31	19460	-12.44	20240208	14570	16.95	20240807	23750	-28.25	20231207	12320	38.31	20231120	0.14	N	000240	500	474 억	8945639	N	N	670	N	N
106	20241111	160104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17300	440	2	2.61	1343371140	78478	88.58	16760	17380	16700	21900	11810	16860	17117.36	9.40	22851	17633	17246	17003	16616	16373	17125	16495	475	5040	500	12130	10	1	94935240	16424	8.77	0.41	12	0.08	1972.00	42345.00	23750	20231207	-27.16	12320	20231120	40.42	19460	-11.10	20240208	14570	18.74	20240807	23750	-27.16	20231207	12320	40.42	20231120	0.13	N	000240	500	474 억	8922484	N	N	670	N	N
107	20241111	150104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17340	480	2	2.85	1165073730	68156	76.93	16760	17380	16700	21900	11810	16860	17094.23	9.40	20786	17633	17246	17003	16616	16373	17125	16495	475	5040	500	12130	10	1	94935240	16462	8.79	0.41	12	0.07	1972.00	42345.00	23750	20231207	-26.99	12320	20231120	40.75	19460	-10.89	20240208	14570	19.01	20240807	23750	-26.99	20231207	12320	40.75	20231120	0.13	N	000240	500	474 억	8922484	N	N	85	N	N
108	20241111	140104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17260	400	2	2.37	1031529680	60445	68.22	16760	17260	16700	21900	11810	16860	17065.60	9.40	19166	17633	17246	17003	16616	16373	17125	16495	475	5040	500	12130	10	1	94935240	16386	8.75	0.41	12	0.06	1972.00	42345.00	23750	20231207	-27.33	12320	20231120	40.10	19460	-11.31	20240208	14570	18.46	20240807	23750	-27.33	20231207	12320	40.10	20231120	0.13	N	000240	500	474 억	8922484	N	N	85	N	N
109	20241111	130105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17070	210	2	1.25	775866880	45559	51.42	16760	17190	16700	21900	11810	16860	17029.94	9.40	12390	17633	17246	17003	16616	16373	17125	16495	475	5040	500	12130	10	1	94935240	16205	8.66	0.40	12	0.05	1972.00	42345.00	23750	20231207	-28.13	12320	20231120	38.56	19460	-12.28	20240208	14570	17.16	20240807	23750	-28.13	20231207	12320	38.56	20231120	0.13	N	000240	500	474 억	8922484	N	N	85	N	N
110	20241111	120104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17170	310	2	1.84	719288760	42253	47.69	16760	17190	16700	21900	11810	16860	17023.39	9.40	12883	17633	17246	17003	16616	16373	17125	16495	475	5040	500	12130	10	1	94935240	16300	8.71	0.41	12	0.04	1972.00	42345.00	23750	20231207	-27.71	12320	20231120	39.37	19460	-11.77	20240208	14570	17.84	20240807	23750	-27.71	20231207	12320	39.37	20231120	0.13	N	000240	500	474 억	8922484	N	N	85	N	N
111	20241111	110104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17010	150	2	0.89	453518380	26697	30.13	16760	17090	16700	21900	11810	16860	16987.63	9.40	7136	17633	17246	17003	16616	16373	17125	16495	475	5040	500	12130	10	1	94935240	16148	8.63	0.40	12	0.03	1972.00	42345.00	23750	20231207	-28.38	12320	20231120	38.07	19460	-12.59	20240208	14570	16.75	20240807	23750	-28.38	20231207	12320	38.07	20231120	0.13	N	000240	500	474 억	8922484	N	N	85	N	N
112	20241111	100104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17000	140	2	0.83	311467880	18360	20.72	16760	17080	16700	21900	11810	16860	16964.49	9.40	5562	17633	17246	17003	16616	16373	17125	16495	475	5040	500	12130	10	1	94935240	16139	8.62	0.40	12	0.02	1972.00	42345.00	23750	20231207	-28.42	12320	20231120	37.99	19460	-12.64	20240208	14570	16.68	20240807	23750	-28.42	20231207	12320	37.99	20231120	0.13	N	000240	500	474 억	8922484	N	N	85	N	N
113	20241111	090105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16860	0	3	0.00	7894950	471	0.53	16760	16860	16750	21900	11810	16860	16761.68	9.40	-332	17633	17246	17003	16616	16373	17125	16495	475	5040	500	12130	10	1	94935240	16006	8.55	0.40	12	0.00	1972.00	42345.00	23750	20231207	-29.01	12320	20231120	36.85	19460	-13.36	20240208	14570	15.72	20240807	23750	-29.01	20231207	12320	36.85	20231120	0.13	N	000240	500	474 억	8922484	N	N	85	N	N
114	20241108	160104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16860	-410	5	-2.37	1505083290	88548	161.10	17390	17390	16760	22450	12090	17270	16997.58	9.41	-17391	17890	17580	17320	17010	16750	17450	16880	475	5180	500	12430	10	1	94935240	16006	8.55	0.40	12	0.09	1972.00	42345.00	23750	20231207	-29.01	12170	20231101	38.54	19460	-13.36	20240208	14570	15.72	20240807	23750	-29.01	20231207	12320	36.85	20231120	0.13	N	000240	500	474 억	8934617	N	N	85	N	N
115	20241108	150104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16910	-360	5	-2.08	1429686030	84081	152.97	17390	17390	16760	22450	12090	17270	17003.66	9.41	-16398	17890	17580	17320	17010	16750	17450	16880	475	5180	500	12430	10	1	94935240	16054	8.58	0.40	12	0.09	1972.00	42345.00	23750	20231207	-28.80	12170	20231101	38.95	19460	-13.10	20240208	14570	16.06	20240807	23750	-28.80	20231207	12320	37.26	20231120	0.13	N	000240	500	474 억	8934617	N	N	680	N	N
116	20241108	140104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16790	-480	5	-2.78	1367194180	80369	146.22	17390	17390	16760	22450	12090	17270	17011.44	9.41	-14357	17890	17580	17320	17010	16750	17450	16880	475	5180	500	12430	10	1	94935240	15940	8.51	0.40	12	0.08	1972.00	42345.00	23750	20231207	-29.31	12170	20231101	37.96	19460	-13.72	20240208	14570	15.24	20240807	23750	-29.31	20231207	12320	36.28	20231120	0.13	N	000240	500	474 억	8934617	N	N	680	N	N
117	20241108	130104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16900	-370	5	-2.14	1147148350	67274	122.39	17390	17390	16880	22450	12090	17270	17051.86	9.41	-13536	17890	17580	17320	17010	16750	17450	16880	475	5180	500	12430	10	1	94935240	16044	8.57	0.40	12	0.07	1972.00	42345.00	23750	20231207	-28.84	12170	20231101	38.87	19460	-13.16	20240208	14570	15.99	20240807	23750	-28.84	20231207	12320	37.18	20231120	0.13	N	000240	500	474 억	8934617	N	N	680	N	N
118	20241108	120104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16950	-320	5	-1.85	1014782960	59446	108.15	17390	17390	16900	22450	12090	17270	17070.65	9.41	-11458	17890	17580	17320	17010	16750	17450	16880	475	5180	500	12430	10	1	94935240	16092	8.60	0.40	12	0.06	1972.00	42345.00	23750	20231207	-28.63	12170	20231101	39.28	19460	-12.90	20240208	14570	16.33	20240807	23750	-28.63	20231207	12320	37.58	20231120	0.13	N	000240	500	474 억	8934617	N	N	680	N	N
119	20241108	110104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16980	-290	5	-1.68	723352620	42248	76.86	17390	17390	16970	22450	12090	17270	17121.56	9.41	-10505	17890	17580	17320	17010	16750	17450	16880	475	5180	500	12430	10	1	94935240	16120	8.61	0.40	12	0.04	1972.00	42345.00	23750	20231207	-28.51	12170	20231101	39.52	19460	-12.74	20240208	14570	16.54	20240807	23750	-28.51	20231207	12320	37.82	20231120	0.13	N	000240	500	474 억	8934617	N	N	680	N	N
120	20241108	100104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17130	-140	5	-0.81	397386900	23125	42.07	17390	17390	17080	22450	12090	17270	17184.28	9.41	-4673	17890	17580	17320	17010	16750	17450	16880	475	5180	500	12430	10	1	94935240	16262	8.69	0.40	12	0.02	1972.00	42345.00	23750	20231207	-27.87	12170	20231101	40.76	19460	-11.97	20240208	14570	17.57	20240807	23750	-27.87	20231207	12320	39.04	20231120	0.13	N	000240	500	474 억	8934617	N	N	680	N	N
121	20241108	090104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17390	120	2	0.69	7598710	437	0.80	17390	17390	17390	22450	12090	17270	17390.00	9.41	280	17890	17580	17320	17010	16750	17450	16880	475	5180	500	12430	10	1	94935240	16509	8.82	0.41	12	0.00	1972.00	42345.00	23750	20231207	-26.78	12170	20231101	42.89	19460	-10.64	20240208	14570	19.35	20240807	23750	-26.78	20231207	12320	41.15	20231120	0.13	N	000240	500	474 억	8934617	N	N	680	N	N
122	20241107	160104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17270	-130	5	-0.75	951548390	54946	98.38	17340	17630	17060	22600	12180	17400	17317.92	9.42	-8716	18166	17782	17566	17182	16966	17675	17075	475	5200	500	12520	10	1	94935240	16395	8.76	0.41	12	0.06	1972.00	42345.00	23750	20231207	-27.28	12130	20231031	42.37	19460	-11.25	20240208	14570	18.53	20240807	23750	-27.28	20231207	12320	40.18	20231120	0.14	N	000240	500	474 억	8943796	N	N	680	N	N
123	20241107	150104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17430	30	2	0.17	842334710	48640	87.09	17340	17630	17060	22600	12180	17400	17317.74	9.42	-6549	18166	17782	17566	17182	16966	17675	17075	475	5200	500	12520	10	1	94935240	16547	8.84	0.41	12	0.05	1972.00	42345.00	23750	20231207	-26.61	12130	20231031	43.69	19460	-10.43	20240208	14570	19.63	20240807	23750	-26.61	20231207	12320	41.48	20231120	0.14	N	000240	500	474 억	8943796	N	N	1491	N	N
124	20241107	140104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17500	100	2	0.57	780756300	45105	80.76	17340	17630	17060	22600	12180	17400	17309.75	9.42	-4667	18166	17782	17566	17182	16966	17675	17075	475	5200	500	12520	10	1	94935240	16614	8.87	0.41	12	0.05	1972.00	42345.00	23750	20231207	-26.32	12130	20231031	44.27	19460	-10.07	20240208	14570	20.11	20240807	23750	-26.32	20231207	12320	42.05	20231120	0.14	N	000240	500	474 억	8943796	N	N	1491	N	N
125	20241107	130104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17600	200	2	1.15	693311860	40104	71.81	17340	17630	17060	22600	12180	17400	17287.85	9.42	-2325	18166	17782	17566	17182	16966	17675	17075	475	5200	500	12520	10	1	94935240	16709	8.92	0.42	12	0.04	1972.00	42345.00	23750	20231207	-25.89	12130	20231031	45.09	19460	-9.56	20240208	14570	20.80	20240807	23750	-25.89	20231207	12320	42.86	20231120	0.14	N	000240	500	474 억	8943796	N	N	1491	N	N
126	20241107	120104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17560	160	2	0.92	614475150	35621	63.78	17340	17580	17060	22600	12180	17400	17250.36	9.42	-1089	18166	17782	17566	17182	16966	17675	17075	475	5200	500	12520	10	1	94935240	16671	8.90	0.41	12	0.04	1972.00	42345.00	23750	20231207	-26.06	12130	20231031	44.77	19460	-9.76	20240208	14570	20.52	20240807	23750	-26.06	20231207	12320	42.53	20231120	0.14	N	000240	500	474 억	8943796	N	N	1491	N	N
127	20241107	110104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17490	90	2	0.52	528718780	30714	54.99	17340	17490	17060	22600	12180	17400	17214.26	9.42	-642	18166	17782	17566	17182	16966	17675	17075	475	5200	500	12520	10	1	94935240	16604	8.87	0.41	12	0.03	1972.00	42345.00	23750	20231207	-26.36	12130	20231031	44.19	19460	-10.12	20240208	14570	20.04	20240807	23750	-26.36	20231207	12320	41.96	20231120	0.14	N	000240	500	474 억	8943796	N	N	1491	N	N
128	20241107	100104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17200	-200	5	-1.15	431508010	25098	44.94	17340	17380	17060	22600	12180	17400	17192.92	9.42	-2324	18166	17782	17566	17182	16966	17675	17075	475	5200	500	12520	10	1	94935240	16329	8.72	0.41	12	0.03	1972.00	42345.00	23750	20231207	-27.58	12130	20231031	41.80	19460	-11.61	20240208	14570	18.05	20240807	23750	-27.58	20231207	12320	39.61	20231120	0.14	N	000240	500	474 억	8943796	N	N	1491	N	N
129	20241107	090104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17270	-130	5	-0.75	138997680	8029	14.38	17340	17380	17060	22600	12180	17400	17311.95	9.42	-6672	18166	17782	17566	17182	16966	17675	17075	475	5200	500	12520	10	1	94935240	16395	8.76	0.41	12	0.01	1972.00	42345.00	23750	20231207	-27.28	12130	20231031	42.37	19460	-11.25	20240208	14570	18.53	20240807	23750	-27.28	20231207	12320	40.18	20231120	0.14	N	000240	500	474 억	8943796	N	N	1491	N	N
130	20241106	160104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17400	-350	5	-1.97	977623010	55668	34.02	17860	17950	17350	23050	12430	17750	17562.12	9.43	-4590	18483	18116	17513	17146	16543	18300	17330	475	5300	500	12780	10	1	94935240	16519	8.82	0.41	12	0.06	1972.00	42345.00	23750	20231207	-26.74	11820	20231030	47.21	19460	-10.59	20240208	14570	19.42	20240807	23750	-26.74	20231207	12320	41.23	20231120	0.13	N	000240	500	474 억	8954633	N	N	1491	N	N
131	20241106	150104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17390	-360	5	-2.03	911115920	51844	31.68	17860	17950	17380	23050	12430	17750	17574.18	9.43	-4478	18483	18116	17513	17146	16543	18300	17330	475	5300	500	12780	10	1	94935240	16509	8.82	0.41	12	0.05	1972.00	42345.00	23750	20231207	-26.78	11820	20231030	47.12	19460	-10.64	20240208	14570	19.35	20240807	23750	-26.78	20231207	12320	41.15	20231120	0.13	N	000240	500	474 억	8954633	N	N	830	N	N
132	20241106	140104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17440	-310	5	-1.75	788119810	44783	27.37	17860	17950	17430	23050	12430	17750	17598.64	9.43	-2199	18483	18116	17513	17146	16543	18300	17330	475	5300	500	12780	10	1	94935240	16557	8.84	0.41	12	0.05	1972.00	42345.00	23750	20231207	-26.57	11820	20231030	47.55	19460	-10.38	20240208	14570	19.70	20240807	23750	-26.57	20231207	12320	41.56	20231120	0.13	N	000240	500	474 억	8954633	N	N	830	N	N
133	20241106	130105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17620	-130	5	-0.73	588800420	33394	20.41	17860	17950	17550	23050	12430	17750	17631.92	9.43	2966	18483	18116	17513	17146	16543	18300	17330	475	5300	500	12780	10	1	94935240	16728	8.94	0.42	12	0.04	1972.00	42345.00	23750	20231207	-25.81	11820	20231030	49.07	19460	-9.46	20240208	14570	20.93	20240807	23750	-25.81	20231207	12320	43.02	20231120	0.13	N	000240	500	474 억	8954633	N	N	830	N	N
134	20241106	120104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17600	-150	5	-0.85	381829490	21638	13.22	17860	17950	17550	23050	12430	17750	17646.25	9.43	1542	18483	18116	17513	17146	16543	18300	17330	475	5300	500	12780	10	1	94935240	16709	8.92	0.42	12	0.02	1972.00	42345.00	23750	20231207	-25.89	11820	20231030	48.90	19460	-9.56	20240208	14570	20.80	20240807	23750	-25.89	20231207	12320	42.86	20231120	0.13	N	000240	500	474 억	8954633	N	N	830	N	N
135	20241106	110104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17610	-140	5	-0.79	302686760	17145	10.48	17860	17950	17550	23050	12430	17750	17654.52	9.43	572	18483	18116	17513	17146	16543	18300	17330	475	5300	500	12780	10	1	94935240	16718	8.93	0.42	12	0.02	1972.00	42345.00	23750	20231207	-25.85	11820	20231030	48.98	19460	-9.51	20240208	14570	20.86	20240807	23750	-25.85	20231207	12320	42.94	20231120	0.13	N	000240	500	474 억	8954633	N	N	830	N	N
136	20241106	100104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17640	-110	5	-0.62	220475760	12480	7.63	17860	17950	17550	23050	12430	17750	17666.33	9.43	-310	18483	18116	17513	17146	16543	18300	17330	475	5300	500	12780	10	1	94935240	16747	8.95	0.42	12	0.01	1972.00	42345.00	23750	20231207	-25.73	11820	20231030	49.24	19460	-9.35	20240208	14570	21.07	20240807	23750	-25.73	20231207	12320	43.18	20231120	0.13	N	000240	500	474 억	8954633	N	N	830	N	N
137	20241106	090104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17660	-90	5	-0.51	52597750	2961	1.81	17860	17860	17640	23050	12430	17750	17763.51	9.43	-1918	18483	18116	17513	17146	16543	18300	17330	475	5300	500	12780	10	1	94935240	16766	8.96	0.42	12	0.00	1972.00	42345.00	23750	20231207	-25.64	11820	20231030	49.41	19460	-9.25	20240208	14570	21.21	20240807	23750	-25.64	20231207	12320	43.34	20231120	0.13	N	000240	500	474 억	8954633	N	N	830	N	N
138	20241105	160104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17750	720	2	4.23	2846174290	161107	305.42	16910	17880	16910	22100	11930	17030	17666.13	9.38	38550	17270	17150	16960	16840	16650	17055	16745	475	5070	500	12260	10	1	94935240	16851	9.00	0.42	12	0.17	1972.00	42345.00	23750	20231207	-25.26	11370	20231027	56.11	19460	-8.79	20240208	14570	21.83	20240807	23750	-25.26	20231207	12320	44.07	20231120	0.13	N	000240	500	474 억	8909634	N	N	830	N	N
139	20241105	150104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17770	740	2	4.35	2702946430	153045	290.14	16910	17880	16910	22100	11930	17030	17661.12	9.38	40005	17270	17150	16960	16840	16650	17055	16745	475	5070	500	12260	10	1	94935240	16870	9.01	0.42	12	0.16	1972.00	42345.00	23750	20231207	-25.18	11370	20231027	56.29	19460	-8.68	20240208	14570	21.96	20240807	23750	-25.18	20231207	12320	44.24	20231120	0.13	N	000240	500	474 억	8909634	N	N	34	N	N
140	20241105	140104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17790	760	2	4.46	2458383840	139310	264.10	16910	17880	16910	22100	11930	17030	17646.86	9.38	43757	17270	17150	16960	16840	16650	17055	16745	475	5070	500	12260	10	1	94935240	16889	9.02	0.42	12	0.15	1972.00	42345.00	23750	20231207	-25.09	11370	20231027	56.46	19460	-8.58	20240208	14570	22.10	20240807	23750	-25.09	20231207	12320	44.40	20231120	0.13	N	000240	500	474 억	8909634	N	N	34	N	N
141	20241105	130103	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17840	810	2	4.76	2201669090	124881	236.75	16910	17880	16910	22100	11930	17030	17630.14	9.38	46760	17270	17150	16960	16840	16650	17055	16745	475	5070	500	12260	10	1	94935240	16936	9.05	0.42	12	0.13	1972.00	42345.00	23750	20231207	-24.88	11370	20231027	56.90	19460	-8.32	20240208	14570	22.44	20240807	23750	-24.88	20231207	12320	44.81	20231120	0.13	N	000240	500	474 억	8909634	N	N	34	N	N
142	20241105	120103	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17790	760	2	4.46	2002266930	113685	215.52	16910	17880	16910	22100	11930	17030	17612.41	9.38	47935	17270	17150	16960	16840	16650	17055	16745	475	5070	500	12260	10	1	94935240	16889	9.02	0.42	12	0.12	1972.00	42345.00	23750	20231207	-25.09	11370	20231027	56.46	19460	-8.58	20240208	14570	22.10	20240807	23750	-25.09	20231207	12320	44.40	20231120	0.13	N	000240	500	474 억	8909634	N	N	34	N	N
143	20241105	110104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17810	780	2	4.58	1747309500	99359	188.36	16910	17880	16910	22100	11930	17030	17585.82	9.38	46228	17270	17150	16960	16840	16650	17055	16745	475	5070	500	12260	10	1	94935240	16908	9.03	0.42	12	0.10	1972.00	42345.00	23750	20231207	-25.01	11370	20231027	56.64	19460	-8.48	20240208	14570	22.24	20240807	23750	-25.01	20231207	12320	44.56	20231120	0.13	N	000240	500	474 억	8909634	N	N	34	N	N
144	20241105	100104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17740	710	2	4.17	1205978750	68929	130.67	16910	17780	16910	22100	11930	17030	17495.96	9.38	34415	17270	17150	16960	16840	16650	17055	16745	475	5070	500	12260	10	1	94935240	16842	9.00	0.42	12	0.07	1972.00	42345.00	23750	20231207	-25.31	11370	20231027	56.02	19460	-8.84	20240208	14570	21.76	20240807	23750	-25.31	20231207	12320	43.99	20231120	0.13	N	000240	500	474 억	8909634	N	N	34	N	N
145	20241105	090104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16910	-120	5	-0.70	15016080	888	1.68	16910	16910	16910	22100	11930	17030	16910.00	9.38	-724	17270	17150	16960	16840	16650	17055	16745	475	5070	500	12260	10	1	94935240	16054	8.58	0.40	12	0.00	1972.00	42345.00	23750	20231207	-28.80	11370	20231027	48.72	19460	-13.10	20240208	14570	16.06	20240807	23750	-28.80	20231207	12320	37.26	20231120	0.13	N	000240	500	474 억	8909634	N	N	34	N	N
146	20241104	160104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17030	0	3	0.00	892289640	52734	74.93	17040	17080	16770	22100	11930	17030	16920.57	9.40	-21571	17610	17320	16890	16600	16170	17465	16745	475	5070	500	12260	10	1	94935240	16167	8.64	0.40	12	0.06	1972.00	42345.00	23750	20231207	-28.29	11350	20231026	50.04	19460	-12.49	20240208	14570	16.88	20240807	23750	-28.29	20231207	12320	38.23	20231120	0.13	N	000240	500	474 억	8926642	N	N	34	N	N
147	20241104	150104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17020	-10	5	-0.06	735509370	43518	61.84	17040	17080	16770	22100	11930	17030	16901.27	9.40	-17021	17610	17320	16890	16600	16170	17465	16745	475	5070	500	12260	10	1	94935240	16158	8.63	0.40	12	0.05	1972.00	42345.00	23750	20231207	-28.34	11350	20231026	49.96	19460	-12.54	20240208	14570	16.82	20240807	23750	-28.34	20231207	12320	38.15	20231120	0.13	N	000240	500	474 억	8926642	N	N	720	N	N
148	20241104	140104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16980	-50	5	-0.29	600137040	35545	50.51	17040	17080	16770	22100	11930	17030	16883.87	9.40	-11541	17610	17320	16890	16600	16170	17465	16745	475	5070	500	12260	10	1	94935240	16120	8.61	0.40	12	0.04	1972.00	42345.00	23750	20231207	-28.51	11350	20231026	49.60	19460	-12.74	20240208	14570	16.54	20240807	23750	-28.51	20231207	12320	37.82	20231120	0.13	N	000240	500	474 억	8926642	N	N	720	N	N
149	20241104	130103	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16920	-110	5	-0.65	451256890	26789	38.06	17040	17040	16770	22100	11930	17030	16844.86	9.40	-14168	17610	17320	16890	16600	16170	17465	16745	475	5070	500	12260	10	1	94935240	16063	8.58	0.40	12	0.03	1972.00	42345.00	23750	20231207	-28.76	11350	20231026	49.07	19460	-13.05	20240208	14570	16.13	20240807	23750	-28.76	20231207	12320	37.34	20231120	0.13	N	000240	500	474 억	8926642	N	N	720	N	N
150	20241104	120104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16920	-110	5	-0.65	403182700	23946	34.03	17040	17040	16770	22100	11930	17030	16837.16	9.40	-13954	17610	17320	16890	16600	16170	17465	16745	475	5070	500	12260	10	1	94935240	16063	8.58	0.40	12	0.03	1972.00	42345.00	23750	20231207	-28.76	11350	20231026	49.07	19460	-13.05	20240208	14570	16.13	20240807	23750	-28.76	20231207	12320	37.34	20231120	0.13	N	000240	500	474 억	8926642	N	N	720	N	N
151	20241104	110104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16930	-100	5	-0.59	357920650	21264	30.21	17040	17040	16770	22100	11930	17030	16832.24	9.40	-13942	17610	17320	16890	16600	16170	17465	16745	475	5070	500	12260	10	1	94935240	16073	8.59	0.40	12	0.02	1972.00	42345.00	23750	20231207	-28.72	11350	20231026	49.16	19460	-13.00	20240208	14570	16.20	20240807	23750	-28.72	20231207	12320	37.42	20231120	0.13	N	000240	500	474 억	8926642	N	N	720	N	N
152	20241104	100103	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16810	-220	5	-1.29	153170820	9083	12.91	17040	17040	16770	22100	11930	17030	16863.46	9.40	-4765	17610	17320	16890	16600	16170	17465	16745	475	5070	500	12260	10	1	94935240	15959	8.52	0.40	12	0.01	1972.00	42345.00	23750	20231207	-29.22	11350	20231026	48.11	19460	-13.62	20240208	14570	15.37	20240807	23750	-29.22	20231207	12320	36.44	20231120	0.13	N	000240	500	474 억	8926642	N	N	720	N	N
153	20241104	090103	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16900	-130	5	-0.76	9258470	544	0.77	17040	17040	16900	22100	11930	17030	17019.25	9.40	-522	17610	17320	16890	16600	16170	17465	16745	475	5070	500	12260	10	1	94935240	16044	8.57	0.40	12	0.00	1972.00	42345.00	23750	20231207	-28.84	11350	20231026	48.90	19460	-13.16	20240208	14570	15.99	20240807	23750	-28.84	20231207	12320	37.18	20231120	0.13	N	000240	500	474 억	8926642	N	N	720	N	N
154	20241101	160103	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17030	280	2	1.67	1194189810	70194	192.91	16740	17180	16460	21750	11730	16750	17012.62	9.38	19181	17103	16926	16573	16396	16043	17015	16485	475	5000	500	12060	10	1	94935240	16167	8.64	0.40	12	0.07	1972.00	42345.00	23750	20231207	-28.29	11330	20231025	50.31	19460	-12.49	20240208	14570	16.88	20240807	23750	-28.29	20231207	12170	39.93	20231101	0.14	N	000240	500	474 억	8908363	N	N	720	N	N
155	20241101	150104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17010	260	2	1.55	1122586880	65984	181.34	16740	17180	16460	21750	11730	16750	17013.02	9.38	18247	17103	16926	16573	16396	16043	17015	16485	475	5000	500	12060	10	1	94935240	16148	8.63	0.40	12	0.07	1972.00	42345.00	23750	20231207	-28.38	11330	20231025	50.13	19460	-12.59	20240208	14570	16.75	20240807	23750	-28.38	20231207	12170	39.77	20231101	0.14	N	000240	500	474 억	8908363	N	N	451	N	N
156	20241101	140106	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17060	310	2	1.85	1061342810	62386	171.45	16740	17180	16460	21750	11730	16750	17012.52	9.38	18788	17103	16926	16573	16396	16043	17015	16485	475	5000	500	12060	10	1	94935240	16196	8.65	0.40	12	0.07	1972.00	42345.00	23750	20231207	-28.17	11330	20231025	50.57	19460	-12.33	20240208	14570	17.09	20240807	23750	-28.17	20231207	12170	40.18	20231101	0.14	N	000240	500	474 억	8908363	N	N	451	N	N
157	20241101	130104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17090	340	2	2.03	936597340	55073	151.35	16740	17180	16460	21750	11730	16750	17006.47	9.38	20370	17103	16926	16573	16396	16043	17015	16485	475	5000	500	12060	10	1	94935240	16224	8.67	0.40	12	0.06	1972.00	42345.00	23750	20231207	-28.04	11330	20231025	50.84	19460	-12.18	20240208	14570	17.30	20240807	23750	-28.04	20231207	12170	40.43	20231101	0.14	N	000240	500	474 억	8908363	N	N	451	N	N
158	20241101	120104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17090	340	2	2.03	857069850	50419	138.56	16740	17180	16460	21750	11730	16750	16998.95	9.38	20253	17103	16926	16573	16396	16043	17015	16485	475	5000	500	12060	10	1	94935240	16224	8.67	0.40	12	0.05	1972.00	42345.00	23750	20231207	-28.04	11330	20231025	50.84	19460	-12.18	20240208	14570	17.30	20240807	23750	-28.04	20231207	12170	40.43	20231101	0.14	N	000240	500	474 억	8908363	N	N	451	N	N
159	20241101	110103	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17120	370	2	2.21	763388430	44930	123.48	16740	17180	16460	21750	11730	16750	16990.62	9.38	19665	17103	16926	16573	16396	16043	17015	16485	475	5000	500	12060	10	1	94935240	16253	8.68	0.40	12	0.05	1972.00	42345.00	23750	20231207	-27.92	11330	20231025	51.10	19460	-12.02	20240208	14570	17.50	20240807	23750	-27.92	20231207	12170	40.67	20231101	0.14	N	000240	500	474 억	8908363	N	N	451	N	N
160	20241101	100104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	17040	290	2	1.73	448367680	26517	72.87	16740	17070	16460	21750	11730	16750	16908.69	9.38	11122	17103	16926	16573	16396	16043	17015	16485	475	5000	500	12060	10	1	94935240	16177	8.64	0.40	12	0.03	1972.00	42345.00	23750	20231207	-28.25	11330	20231025	50.40	19460	-12.44	20240208	14570	16.95	20240807	23750	-28.25	20231207	12170	40.02	20231101	0.14	N	000240	500	474 억	8908363	N	N	451	N	N
161	20241101	090104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	16460	-290	5	-1.73	7756000	465	1.28	16740	16740	16460	21750	11730	16750	16679.57	9.38	-165	17103	16926	16573	16396	16043	17015	16485	475	5000	500	12060	10	1	94935240	15626	8.35	0.39	12	0.00	1972.00	42345.00	23750	20231207	-30.69	11330	20231025	45.28	19460	-15.42	20240208	14570	12.97	20240807	23750	-30.69	20231207	12170	35.25	20231101	0.14	N	000240	500	474 억	8908363	N	N	451	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History