KissMeData/105560/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160823	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52400	700	2	1.35	76641823700	1464062	143.14	51700	52600	51500	67200	36200	51700	52348.75	72.37	0	220781	52500	52100	51800	51400	51100	51950	51250	20906	15500	5000	39290	100	1	403511072	211440	4.90	0.44	12	0.36	10685.00	120321.00	60700	20230117	-13.67	46150	20230707	13.54	60700	-13.67	20230117	46150	13.54	20230707	60700	-13.67	20230117	46150	13.54	20230707	0.04	N	105560	5000	20905 억	292006003	N	N	633	N	N
3	20231130	150824	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52500	800	2	1.55	36602225900	699962	68.44	51700	52600	51500	67200	36200	51700	52291.74	72.37	0	134449	52500	52100	51800	51400	51100	51950	51250	20906	15500	5000	39290	100	1	403511072	211843	4.91	0.44	12	0.17	10685.00	120321.00	60700	20230117	-13.51	46150	20230707	13.76	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	46150	13.76	20230707	0.04	N	105560	5000	20905 억	292006003	N	N	305	N	N
4	20231130	140820	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52500	800	2	1.55	29102919900	556884	54.45	51700	52600	51500	67200	36200	51700	52260.30	72.37	0	119711	52500	52100	51800	51400	51100	51950	51250	20906	15500	5000	39290	100	1	403511072	211843	4.91	0.44	12	0.14	10685.00	120321.00	60700	20230117	-13.51	46150	20230707	13.76	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	46150	13.76	20230707	0.04	N	105560	5000	20905 억	292006003	N	N	305	N	N
5	20231130	130817	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52500	800	2	1.55	25761345500	493173	48.22	51700	52600	51500	67200	36200	51700	52235.92	72.37	0	114485	52500	52100	51800	51400	51100	51950	51250	20906	15500	5000	39290	100	1	403511072	211843	4.91	0.44	12	0.12	10685.00	120321.00	60700	20230117	-13.51	46150	20230707	13.76	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	46150	13.76	20230707	0.04	N	105560	5000	20905 억	292006003	N	N	305	N	N
6	20231130	120830	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52500	800	2	1.55	21350776300	409182	40.01	51700	52600	51500	67200	36200	51700	52179.17	72.37	0	91451	52500	52100	51800	51400	51100	51950	51250	20906	15500	5000	39290	100	1	403511072	211843	4.91	0.44	12	0.10	10685.00	120321.00	60700	20230117	-13.51	46150	20230707	13.76	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	46150	13.76	20230707	0.04	N	105560	5000	20905 억	292006003	N	N	305	N	N
7	20231130	110825	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52500	800	2	1.55	17604868900	337830	33.03	51700	52600	51500	67200	36200	51700	52111.63	72.37	0	74155	52500	52100	51800	51400	51100	51950	51250	20906	15500	5000	39290	100	1	403511072	211843	4.91	0.44	12	0.08	10685.00	120321.00	60700	20230117	-13.51	46150	20230707	13.76	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	46150	13.76	20230707	0.04	N	105560	5000	20905 억	292006003	N	N	305	N	N
8	20231130	100819	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52500	800	2	1.55	12979839600	249611	24.40	51700	52500	51500	67200	36200	51700	52000.28	72.37	0	43912	52500	52100	51800	51400	51100	51950	51250	20906	15500	5000	39290	100	1	403511072	211843	4.91	0.44	12	0.06	10685.00	120321.00	60700	20230117	-13.51	46150	20230707	13.76	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	46150	13.76	20230707	0.04	N	105560	5000	20905 억	292006003	N	N	305	N	N
9	20231130	090820	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51800	100	2	0.19	2439372600	47134	4.61	51700	51900	51600	67200	36200	51700	51754.00	72.37	0	-13744	52500	52100	51800	51400	51100	51950	51250	20906	15500	5000	39290	100	1	403511072	209019	4.85	0.43	12	0.01	10685.00	120321.00	60700	20230117	-14.66	46150	20230707	12.24	60700	-14.66	20230117	46150	12.24	20230707	60700	-14.66	20230117	46150	12.24	20230707	0.04	N	105560	5000	20905 억	292006003	N	N	305	N	N
10	20231129	160816	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51700	-700	5	-1.34	52922244800	1021958	72.21	51800	52200	51500	68100	36700	52400	51785.22	72.42	0	81984	53666	53032	52066	51432	50466	53350	51750	20906	15700	5000	39820	100	1	403511072	208615	4.84	0.43	12	0.25	10685.00	120321.00	60700	20230117	-14.83	46150	20230707	12.03	60700	-14.83	20230117	46150	12.03	20230707	60700	-14.83	20230117	46150	12.03	20230707	0.03	N	105560	5000	20905 억	292211802	N	N	305	N	N
11	20231129	150823	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51600	-800	5	-1.53	46124209900	890398	62.92	51800	52200	51500	68100	36700	52400	51801.79	72.42	0	59501	53666	53032	52066	51432	50466	53350	51750	20906	15700	5000	39820	100	1	403511072	208212	4.83	0.43	12	0.22	10685.00	120321.00	60700	20230117	-14.99	46150	20230707	11.81	60700	-14.99	20230117	46150	11.81	20230707	60700	-14.99	20230117	46150	11.81	20230707	0.03	N	105560	5000	20905 억	292211802	N	N	323	N	N
12	20231129	140818	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51700	-700	5	-1.34	35997697600	694323	49.06	51800	52200	51600	68100	36700	52400	51845.75	72.42	0	23732	53666	53032	52066	51432	50466	53350	51750	20906	15700	5000	39820	100	1	403511072	208615	4.84	0.43	12	0.17	10685.00	120321.00	60700	20230117	-14.83	46150	20230707	12.03	60700	-14.83	20230117	46150	12.03	20230707	60700	-14.83	20230117	46150	12.03	20230707	0.03	N	105560	5000	20905 억	292211802	N	N	323	N	N
13	20231129	130819	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51700	-700	5	-1.34	30220552500	582835	41.18	51800	52200	51600	68100	36700	52400	51850.96	72.42	0	-7356	53666	53032	52066	51432	50466	53350	51750	20906	15700	5000	39820	100	1	403511072	208615	4.84	0.43	12	0.14	10685.00	120321.00	60700	20230117	-14.83	46150	20230707	12.03	60700	-14.83	20230117	46150	12.03	20230707	60700	-14.83	20230117	46150	12.03	20230707	0.03	N	105560	5000	20905 억	292211802	N	N	323	N	N
14	20231129	120820	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52000	-400	5	-0.76	25152905100	485138	34.28	51800	52200	51600	68100	36700	52400	51846.91	72.42	0	11369	53666	53032	52066	51432	50466	53350	51750	20906	15700	5000	39820	100	1	403511072	209826	4.87	0.43	12	0.12	10685.00	120321.00	60700	20230117	-14.33	46150	20230707	12.68	60700	-14.33	20230117	46150	12.68	20230707	60700	-14.33	20230117	46150	12.68	20230707	0.03	N	105560	5000	20905 억	292211802	N	N	323	N	N
15	20231129	110820	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51900	-500	5	-0.95	20169553900	389312	27.51	51800	52200	51600	68100	36700	52400	51808.20	72.42	0	7773	53666	53032	52066	51432	50466	53350	51750	20906	15700	5000	39820	100	1	403511072	209422	4.86	0.43	12	0.10	10685.00	120321.00	60700	20230117	-14.50	46150	20230707	12.46	60700	-14.50	20230117	46150	12.46	20230707	60700	-14.50	20230117	46150	12.46	20230707	0.03	N	105560	5000	20905 억	292211802	N	N	323	N	N
16	20231129	100818	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51900	-500	5	-0.95	13031435000	251682	17.78	51800	52200	51600	68100	36700	52400	51777.38	72.42	0	6080	53666	53032	52066	51432	50466	53350	51750	20906	15700	5000	39820	100	1	403511072	209422	4.86	0.43	12	0.06	10685.00	120321.00	60700	20230117	-14.50	46150	20230707	12.46	60700	-14.50	20230117	46150	12.46	20230707	60700	-14.50	20230117	46150	12.46	20230707	0.03	N	105560	5000	20905 억	292211802	N	N	323	N	N
17	20231129	090815	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51900	-500	5	-0.95	3771488400	72721	5.14	51800	52200	51700	68100	36700	52400	51862.44	72.42	0	-11458	53666	53032	52066	51432	50466	53350	51750	20906	15700	5000	39820	100	1	403511072	209422	4.86	0.43	12	0.02	10685.00	120321.00	60700	20230117	-14.50	46150	20230707	12.46	60700	-14.50	20230117	46150	12.46	20230707	60700	-14.50	20230117	46150	12.46	20230707	0.03	N	105560	5000	20905 억	292211802	N	N	323	N	N
18	20231128	160816	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52400	0	3	0.00	71191760100	1366154	106.23	51600	52700	51100	68100	36700	52400	52111.05	72.48	0	20807	54066	53232	52766	51932	51466	53000	51700	20906	15700	5000	39820	100	1	403511072	211440	4.90	0.44	12	0.34	10685.00	120321.00	60700	20230117	-13.67	46150	20230707	13.54	60700	-13.67	20230117	46150	13.54	20230707	60700	-13.67	20230117	46150	13.54	20230707	0.02	N	105560	5000	20905 억	292461463	N	N	323	N	N
19	20231128	150724	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52500	100	2	0.19	60811729900	1168160	90.83	51600	52600	51100	68100	36700	52400	52057.70	72.48	0	-15822	54066	53232	52766	51932	51466	53000	51700	20906	15700	5000	39820	100	1	403511072	211843	4.91	0.44	12	0.29	10685.00	120321.00	60700	20230117	-13.51	46150	20230707	13.76	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	46150	13.76	20230707	0.02	N	105560	5000	20905 억	292461463	N	N	517	N	N
20	20231128	140816	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52400	0	3	0.00	53366169100	1026162	79.79	51600	52600	51100	68100	36700	52400	52005.60	72.48	0	-15171	54066	53232	52766	51932	51466	53000	51700	20906	15700	5000	39820	100	1	403511072	211440	4.90	0.44	12	0.25	10685.00	120321.00	60700	20230117	-13.67	46150	20230707	13.54	60700	-13.67	20230117	46150	13.54	20230707	60700	-13.67	20230117	46150	13.54	20230707	0.02	N	105560	5000	20905 억	292461463	N	N	517	N	N
21	20231128	130810	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52500	100	2	0.19	46890219000	902456	70.17	51600	52600	51100	68100	36700	52400	51958.45	72.48	0	-24759	54066	53232	52766	51932	51466	53000	51700	20906	15700	5000	39820	100	1	403511072	211843	4.91	0.44	12	0.22	10685.00	120321.00	60700	20230117	-13.51	46150	20230707	13.76	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	46150	13.76	20230707	0.02	N	105560	5000	20905 억	292461463	N	N	517	N	N
22	20231128	120815	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52300	-100	5	-0.19	40833046500	787021	61.19	51600	52500	51100	68100	36700	52400	51883.04	72.48	0	-39997	54066	53232	52766	51932	51466	53000	51700	20906	15700	5000	39820	100	1	403511072	211036	4.89	0.43	12	0.20	10685.00	120321.00	60700	20230117	-13.84	46150	20230707	13.33	60700	-13.84	20230117	46150	13.33	20230707	60700	-13.84	20230117	46150	13.33	20230707	0.02	N	105560	5000	20905 억	292461463	N	N	517	N	N
23	20231128	110815	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52400	0	3	0.00	34271546100	661687	51.45	51600	52500	51100	68100	36700	52400	51794.19	72.48	0	-56460	54066	53232	52766	51932	51466	53000	51700	20906	15700	5000	39820	100	1	403511072	211440	4.90	0.44	12	0.16	10685.00	120321.00	60700	20230117	-13.67	46150	20230707	13.54	60700	-13.67	20230117	46150	13.54	20230707	60700	-13.67	20230117	46150	13.54	20230707	0.02	N	105560	5000	20905 억	292461463	N	N	517	N	N
24	20231128	100812	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51900	-500	5	-0.95	26294201500	508300	39.52	51600	52300	51100	68100	36700	52400	51729.68	72.48	0	-88923	54066	53232	52766	51932	51466	53000	51700	20906	15700	5000	39820	100	1	403511072	209422	4.86	0.43	12	0.13	10685.00	120321.00	60700	20230117	-14.50	46150	20230707	12.46	60700	-14.50	20230117	46150	12.46	20230707	60700	-14.50	20230117	46150	12.46	20230707	0.02	N	105560	5000	20905 억	292461463	N	N	517	N	N
25	20231128	090812	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51900	-500	5	-0.95	13931667900	270184	21.01	51600	52100	51100	68100	36700	52400	51563.61	72.48	0	-78576	54066	53232	52766	51932	51466	53000	51700	20906	15700	5000	39820	100	1	403511072	209422	4.86	0.43	12	0.07	10685.00	120321.00	60700	20230117	-14.50	46150	20230707	12.46	60700	-14.50	20230117	46150	12.46	20230707	60700	-14.50	20230117	46150	12.46	20230707	0.02	N	105560	5000	20905 억	292461463	N	N	517	N	N
26	20231127	160809	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52400	-1300	5	-2.42	67001191600	1271151	270.56	53200	53600	52300	69800	37600	53700	52709.17	72.49	44018	-24443	54900	54300	54000	53400	53100	54150	53250	20906	16100	5000	40810	100	1	403511072	211440	4.90	0.44	12	0.32	10685.00	120321.00	60700	20230117	-13.67	46150	20230707	13.54	60700	-13.67	20230117	46150	13.54	20230707	60700	-13.67	20230117	46150	13.54	20230707	0.02	N	105560	5000	20905 억	292524401	N	N	517	N	N
27	20231127	150812	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52400	-1300	5	-2.42	57824162000	1096012	233.28	53200	53600	52300	69800	37600	53700	52758.68	72.49	44018	-23173	54900	54300	54000	53400	53100	54150	53250	20906	16100	5000	40810	100	1	403511072	211440	4.90	0.44	12	0.27	10685.00	120321.00	60700	20230117	-13.67	46150	20230707	13.54	60700	-13.67	20230117	46150	13.54	20230707	60700	-13.67	20230117	46150	13.54	20230707	0.02	N	105560	5000	20905 억	292524401	N	N	230	N	N
28	20231127	140816	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52500	-1200	5	-2.23	43016915800	813629	173.18	53200	53600	52500	69800	37600	53700	52870.41	72.49	44018	-38592	54900	54300	54000	53400	53100	54150	53250	20906	16100	5000	40810	100	1	403511072	211843	4.91	0.44	12	0.20	10685.00	120321.00	60700	20230117	-13.51	46150	20230707	13.76	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	46150	13.76	20230707	0.02	N	105560	5000	20905 억	292524401	N	N	230	N	N
29	20231127	130815	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52700	-1000	5	-1.86	35429506000	669347	142.47	53200	53600	52600	69800	37600	53700	52931.43	72.49	44018	-4238	54900	54300	54000	53400	53100	54150	53250	20906	16100	5000	40810	100	1	403511072	212650	4.93	0.44	12	0.17	10685.00	120321.00	60700	20230117	-13.18	46150	20230707	14.19	60700	-13.18	20230117	46150	14.19	20230707	60700	-13.18	20230117	46150	14.19	20230707	0.02	N	105560	5000	20905 억	292524401	N	N	230	N	N
30	20231127	120817	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52700	-1000	5	-1.86	30961249000	584501	124.41	53200	53600	52600	69800	37600	53700	52970.38	72.49	44018	-3864	54900	54300	54000	53400	53100	54150	53250	20906	16100	5000	40810	100	1	403511072	212650	4.93	0.44	12	0.14	10685.00	120321.00	60700	20230117	-13.18	46150	20230707	14.19	60700	-13.18	20230117	46150	14.19	20230707	60700	-13.18	20230117	46150	14.19	20230707	0.02	N	105560	5000	20905 억	292524401	N	N	230	N	N
31	20231127	110804	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52900	-800	5	-1.49	25733124200	485356	103.31	53200	53600	52600	69800	37600	53700	53019.05	72.49	44018	-6122	54900	54300	54000	53400	53100	54150	53250	20906	16100	5000	40810	100	1	403511072	213457	4.95	0.44	12	0.12	10685.00	120321.00	60700	20230117	-12.85	46150	20230707	14.63	60700	-12.85	20230117	46150	14.63	20230707	60700	-12.85	20230117	46150	14.63	20230707	0.02	N	105560	5000	20905 억	292524401	N	N	230	N	N
32	20231127	100802	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52700	-1000	5	-1.86	17107262500	322585	68.66	53200	53600	52600	69800	37600	53700	53031.76	72.49	44018	-38406	54900	54300	54000	53400	53100	54150	53250	20906	16100	5000	40810	100	1	403511072	212650	4.93	0.44	12	0.08	10685.00	120321.00	60700	20230117	-13.18	46150	20230707	14.19	60700	-13.18	20230117	46150	14.19	20230707	60700	-13.18	20230117	46150	14.19	20230707	0.02	N	105560	5000	20905 억	292524401	N	N	230	N	N
33	20231127	090806	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53200	-500	5	-0.93	4527580500	85017	18.10	53200	53600	53100	69800	37600	53700	53254.92	72.49	44018	10716	54900	54300	54000	53400	53100	54150	53250	20906	16100	5000	40810	100	1	403511072	214668	4.98	0.44	12	0.02	10685.00	120321.00	60700	20230117	-12.36	46150	20230707	15.28	60700	-12.36	20230117	46150	15.28	20230707	60700	-12.36	20230117	46150	15.28	20230707	0.02	N	105560	5000	20905 억	292524401	N	N	230	N	N
34	20231124	160758	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53700	-600	5	-1.10	24264628200	449034	49.48	54600	54600	53700	70500	38100	54300	54038.48	72.53	-1061	-48907	56633	55466	54833	53666	53033	55150	53350	20906	16200	5000	41260	100	1	403511072	216685	5.03	0.45	12	0.11	10685.00	120321.00	60700	20230117	-11.53	46150	20230707	16.36	60700	-11.53	20230117	46150	16.36	20230707	60700	-11.53	20230117	46150	16.36	20230707	0.03	N	105560	5000	20905 억	292666079	N	N	230	N	N
35	20231124	150807	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53800	-500	5	-0.92	17310788300	319602	35.22	54600	54600	53700	70500	38100	54300	54163.58	72.53	-1061	-45385	56633	55466	54833	53666	53033	55150	53350	20906	16200	5000	41260	100	1	403511072	217089	5.04	0.45	12	0.08	10685.00	120321.00	60700	20230117	-11.37	46150	20230707	16.58	60700	-11.37	20230117	46150	16.58	20230707	60700	-11.37	20230117	46150	16.58	20230707	0.03	N	105560	5000	20905 억	292666079	N	N	1153	N	N
36	20231124	140808	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54100	-200	5	-0.37	12772534900	235396	25.94	54600	54600	53800	70500	38100	54300	54259.78	72.53	-1061	-31903	56633	55466	54833	53666	53033	55150	53350	20906	16200	5000	41260	100	1	403511072	218299	5.06	0.45	12	0.06	10685.00	120321.00	60700	20230117	-10.87	46150	20230707	17.23	60700	-10.87	20230117	46150	17.23	20230707	60700	-10.87	20230117	46150	17.23	20230707	0.03	N	105560	5000	20905 억	292666079	N	N	1153	N	N
37	20231124	130804	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53900	-400	5	-0.74	10665534000	196393	21.64	54600	54600	53900	70500	38100	54300	54307.10	72.53	-1061	-24814	56633	55466	54833	53666	53033	55150	53350	20906	16200	5000	41260	100	1	403511072	217492	5.04	0.45	12	0.05	10685.00	120321.00	60700	20230117	-11.20	46150	20230707	16.79	60700	-11.20	20230117	46150	16.79	20230707	60700	-11.20	20230117	46150	16.79	20230707	0.03	N	105560	5000	20905 억	292666079	N	N	1153	N	N
38	20231124	120809	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54200	-100	5	-0.18	7794500800	143283	15.79	54600	54600	54000	70500	38100	54300	54399.34	72.53	-1061	-8464	56633	55466	54833	53666	53033	55150	53350	20906	16200	5000	41260	100	1	403511072	218703	5.07	0.45	12	0.04	10685.00	120321.00	60700	20230117	-10.71	46150	20230707	17.44	60700	-10.71	20230117	46150	17.44	20230707	60700	-10.71	20230117	46150	17.44	20230707	0.03	N	105560	5000	20905 억	292666079	N	N	1153	N	N
39	20231124	110804	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54300	0	3	0.00	5658403300	103912	11.45	54600	54600	54300	70500	38100	54300	54453.80	72.53	-1061	-3060	56633	55466	54833	53666	53033	55150	53350	20906	16200	5000	41260	100	1	403511072	219107	5.08	0.45	12	0.03	10685.00	120321.00	60700	20230117	-10.54	46150	20230707	17.66	60700	-10.54	20230117	46150	17.66	20230707	60700	-10.54	20230117	46150	17.66	20230707	0.03	N	105560	5000	20905 억	292666079	N	N	1153	N	N
40	20231124	100804	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54500	200	2	0.37	3610289500	66271	7.30	54600	54600	54300	70500	38100	54300	54477.67	72.53	-1061	2747	56633	55466	54833	53666	53033	55150	53350	20906	16200	5000	41260	100	1	403511072	219914	5.10	0.45	12	0.02	10685.00	120321.00	60700	20230117	-10.21	46150	20230707	18.09	60700	-10.21	20230117	46150	18.09	20230707	60700	-10.21	20230117	46150	18.09	20230707	0.03	N	105560	5000	20905 억	292666079	N	N	1153	N	N
41	20231124	090802	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54500	200	2	0.37	1334401700	24506	2.70	54600	54600	54300	70500	38100	54300	54452.04	72.53	-1061	4426	56633	55466	54833	53666	53033	55150	53350	20906	16200	5000	41260	100	1	403511072	219914	5.10	0.45	12	0.01	10685.00	120321.00	60700	20230117	-10.21	46150	20230707	18.09	60700	-10.21	20230117	46150	18.09	20230707	60700	-10.21	20230117	46150	18.09	20230707	0.03	N	105560	5000	20905 억	292666079	N	N	1153	N	N
42	20231123	160753	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54300	-200	5	-0.37	45580047300	831040	144.90	54900	56000	54200	70800	38200	54500	54847.11	72.55	0	184096	55566	55032	54166	53632	52766	55300	53900	20906	16300	5000	41420	100	1	403511072	219107	5.08	0.45	12	0.21	10685.00	120321.00	60700	20230117	-10.54	46150	20230707	17.66	60700	-10.54	20230117	46150	17.66	20230707	60700	-10.54	20230117	46150	17.66	20230707	0.03	N	105560	5000	20905 억	292736967	N	N	1153	N	N
43	20231123	150820	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54400	-100	5	-0.18	38497233800	700671	122.17	54900	56000	54200	70800	38200	54500	54943.38	72.55	0	128863	55566	55032	54166	53632	52766	55300	53900	20906	16300	5000	41420	100	1	403511072	219510	5.09	0.45	12	0.17	10685.00	120321.00	60700	20230117	-10.38	46150	20230707	17.88	60700	-10.38	20230117	46150	17.88	20230707	60700	-10.38	20230117	46150	17.88	20230707	0.03	N	105560	5000	20905 억	292736967	N	N	899	N	N
44	20231123	140816	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54400	-100	5	-0.18	32004867200	581225	101.34	54900	56000	54300	70800	38200	54500	55064.51	72.55	0	98323	55566	55032	54166	53632	52766	55300	53900	20906	16300	5000	41420	100	1	403511072	219510	5.09	0.45	12	0.14	10685.00	120321.00	60700	20230117	-10.38	46150	20230707	17.88	60700	-10.38	20230117	46150	17.88	20230707	60700	-10.38	20230117	46150	17.88	20230707	0.03	N	105560	5000	20905 억	292736967	N	N	899	N	N
45	20231123	130817	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54600	100	2	0.18	27130645700	491696	85.73	54900	56000	54400	70800	38200	54500	55177.68	72.55	0	90496	55566	55032	54166	53632	52766	55300	53900	20906	16300	5000	41420	100	1	403511072	220317	5.11	0.45	12	0.12	10685.00	120321.00	60700	20230117	-10.05	46150	20230707	18.31	60700	-10.05	20230117	46150	18.31	20230707	60700	-10.05	20230117	46150	18.31	20230707	0.03	N	105560	5000	20905 억	292736967	N	N	899	N	N
46	20231123	120805	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54900	400	2	0.73	22701587600	410727	71.61	54900	56000	54800	70800	38200	54500	55271.72	72.55	0	89460	55566	55032	54166	53632	52766	55300	53900	20906	16300	5000	41420	100	1	403511072	221528	5.14	0.46	12	0.10	10685.00	120321.00	60700	20230117	-9.56	46150	20230707	18.96	60700	-9.56	20230117	46150	18.96	20230707	60700	-9.56	20230117	46150	18.96	20230707	0.03	N	105560	5000	20905 억	292736967	N	N	899	N	N
47	20231123	110824	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55500	1000	2	1.83	18900532900	341797	59.59	54900	56000	54800	70800	38200	54500	55297.54	72.55	0	119684	55566	55032	54166	53632	52766	55300	53900	20906	16300	5000	41420	100	1	403511072	223949	5.19	0.46	12	0.08	10685.00	120321.00	60700	20230117	-8.57	46150	20230707	20.26	60700	-8.57	20230117	46150	20.26	20230707	60700	-8.57	20230117	46150	20.26	20230707	0.03	N	105560	5000	20905 억	292736967	N	N	899	N	N
48	20231123	100806	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55300	800	2	1.47	12656952700	229309	39.98	54900	56000	54800	70800	38200	54500	55196.06	72.55	0	80977	55566	55032	54166	53632	52766	55300	53900	20906	16300	5000	41420	100	1	403511072	223142	5.18	0.46	12	0.06	10685.00	120321.00	60700	20230117	-8.90	46150	20230707	19.83	60700	-8.90	20230117	46150	19.83	20230707	60700	-8.90	20230117	46150	19.83	20230707	0.03	N	105560	5000	20905 억	292736967	N	N	899	N	N
49	20231123	090803	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55300	800	2	1.47	7077435000	128173	22.35	54900	56000	54800	70800	38200	54500	55217.83	72.55	0	66939	55566	55032	54166	53632	52766	55300	53900	20906	16300	5000	41420	100	1	403511072	223142	5.18	0.46	12	0.03	10685.00	120321.00	60700	20230117	-8.90	46150	20230707	19.83	60700	-8.90	20230117	46150	19.83	20230707	60700	-8.90	20230117	46150	19.83	20230707	0.03	N	105560	5000	20905 억	292736967	N	N	899	N	N
50	20231122	160736	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54500	400	2	0.74	31090320900	573078	62.20	53600	54700	53300	70300	37900	54100	54251.44	72.54	0	84500	54966	54532	54066	53632	53166	54750	53850	20906	16200	5000	41110	100	1	403511072	219914	5.10	0.45	12	0.14	10685.00	120321.00	60700	20230117	-10.21	46150	20230707	18.09	60700	-10.21	20230117	46150	18.09	20230707	60700	-10.21	20230117	46150	18.09	20230707	0.02	N	105560	5000	20905 억	292718728	N	N	899	N	N
51	20231122	150749	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54500	400	2	0.74	28126496500	518697	56.30	53600	54700	53300	70300	37900	54100	54225.30	72.54	0	57288	54966	54532	54066	53632	53166	54750	53850	20906	16200	5000	41110	100	1	403511072	219914	5.10	0.45	12	0.13	10685.00	120321.00	60700	20230117	-10.21	46150	20230707	18.09	60700	-10.21	20230117	46150	18.09	20230707	60700	-10.21	20230117	46150	18.09	20230707	0.02	N	105560	5000	20905 억	292718728	N	N	2259	N	N
52	20231122	140742	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54600	500	2	0.92	22938474400	423713	45.99	53600	54700	53300	70300	37900	54100	54136.82	72.54	0	65310	54966	54532	54066	53632	53166	54750	53850	20906	16200	5000	41110	100	1	403511072	220317	5.11	0.45	12	0.11	10685.00	120321.00	60700	20230117	-10.05	46150	20230707	18.31	60700	-10.05	20230117	46150	18.31	20230707	60700	-10.05	20230117	46150	18.31	20230707	0.02	N	105560	5000	20905 억	292718728	N	N	2259	N	N
53	20231122	130810	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54400	300	2	0.55	18690174500	345813	37.54	53600	54500	53300	70300	37900	54100	54047.05	72.54	0	37674	54966	54532	54066	53632	53166	54750	53850	20906	16200	5000	41110	100	1	403511072	219510	5.09	0.45	12	0.09	10685.00	120321.00	60700	20230117	-10.38	46150	20230707	17.88	60700	-10.38	20230117	46150	17.88	20230707	60700	-10.38	20230117	46150	17.88	20230707	0.02	N	105560	5000	20905 억	292718728	N	N	2259	N	N
54	20231122	120813	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54400	300	2	0.55	16150419300	299040	32.46	53600	54500	53300	70300	37900	54100	54007.55	72.54	0	39494	54966	54532	54066	53632	53166	54750	53850	20906	16200	5000	41110	100	1	403511072	219510	5.09	0.45	12	0.07	10685.00	120321.00	60700	20230117	-10.38	46150	20230707	17.88	60700	-10.38	20230117	46150	17.88	20230707	60700	-10.38	20230117	46150	17.88	20230707	0.02	N	105560	5000	20905 억	292718728	N	N	2259	N	N
55	20231122	110849	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54200	100	2	0.18	13056948900	242158	26.28	53600	54400	53300	70300	37900	54100	53919.11	72.54	0	24859	54966	54532	54066	53632	53166	54750	53850	20906	16200	5000	41110	100	1	403511072	218703	5.07	0.45	12	0.06	10685.00	120321.00	60700	20230117	-10.71	46150	20230707	17.44	60700	-10.71	20230117	46150	17.44	20230707	60700	-10.71	20230117	46150	17.44	20230707	0.02	N	105560	5000	20905 억	292718728	N	N	2259	N	N
56	20231122	100825	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54300	200	2	0.37	9933026300	184548	20.03	53600	54400	53300	70300	37900	54100	53823.49	72.54	0	13917	54966	54532	54066	53632	53166	54750	53850	20906	16200	5000	41110	100	1	403511072	219107	5.08	0.45	12	0.05	10685.00	120321.00	60700	20230117	-10.54	46150	20230707	17.66	60700	-10.54	20230117	46150	17.66	20230707	60700	-10.54	20230117	46150	17.66	20230707	0.02	N	105560	5000	20905 억	292718728	N	N	2259	N	N
57	20231122	090743	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53500	-600	5	-1.11	3499168100	65401	7.10	53600	53800	53300	70300	37900	54100	53503.02	72.54	0	-26063	54966	54532	54066	53632	53166	54750	53850	20906	16200	5000	41110	100	1	403511072	215878	5.01	0.44	12	0.02	10685.00	120321.00	60700	20230117	-11.86	46150	20230707	15.93	60700	-11.86	20230117	46150	15.93	20230707	60700	-11.86	20230117	46150	15.93	20230707	0.02	N	105560	5000	20905 억	292718728	N	N	2259	N	N
58	20231121	160746	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54100	200	2	0.37	49839969100	920919	130.82	53700	54500	53600	70000	37800	53900	54119.82	72.54	0	138897	55500	54700	53700	52900	51900	55100	53300	20906	16100	5000	40960	100	1	403511072	218299	5.06	0.45	12	0.23	10685.00	120321.00	60700	20230117	-10.87	46150	20230707	17.23	60700	-10.87	20230117	46150	17.23	20230707	60700	-10.87	20230117	46150	17.23	20230707	0.02	N	105560	5000	20905 억	292723205	N	N	2242	N	N
59	20231121	150746	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54100	200	2	0.37	39449837600	728830	103.53	53700	54500	53600	70000	37800	53900	54127.63	72.54	0	62739	55500	54700	53700	52900	51900	55100	53300	20906	16100	5000	40960	100	1	403511072	218299	5.06	0.45	12	0.18	10685.00	120321.00	60700	20230117	-10.87	46150	20230707	17.23	60700	-10.87	20230117	46150	17.23	20230707	60700	-10.87	20230117	46150	17.23	20230707	0.02	N	105560	5000	20905 억	292723205	N	N	9	N	N
60	20231121	140739	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54300	400	2	0.74	32149678300	593926	84.37	53700	54500	53600	70000	37800	53900	54130.78	72.54	0	39376	55500	54700	53700	52900	51900	55100	53300	20906	16100	5000	40960	100	1	403511072	219107	5.08	0.45	12	0.15	10685.00	120321.00	60700	20230117	-10.54	46150	20230707	17.66	60700	-10.54	20230117	46150	17.66	20230707	60700	-10.54	20230117	46150	17.66	20230707	0.02	N	105560	5000	20905 억	292723205	N	N	9	N	N
61	20231121	130733	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54300	400	2	0.74	27702872600	512089	72.74	53700	54500	53600	70000	37800	53900	54097.77	72.54	0	11519	55500	54700	53700	52900	51900	55100	53300	20906	16100	5000	40960	100	1	403511072	219107	5.08	0.45	12	0.13	10685.00	120321.00	60700	20230117	-10.54	46150	20230707	17.66	60700	-10.54	20230117	46150	17.66	20230707	60700	-10.54	20230117	46150	17.66	20230707	0.02	N	105560	5000	20905 억	292723205	N	N	9	N	N
62	20231121	120731	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54200	300	2	0.56	24407814100	451376	64.12	53700	54500	53600	70000	37800	53900	54074.24	72.54	0	9051	55500	54700	53700	52900	51900	55100	53300	20906	16100	5000	40960	100	1	403511072	218703	5.07	0.45	12	0.11	10685.00	120321.00	60700	20230117	-10.71	46150	20230707	17.44	60700	-10.71	20230117	46150	17.44	20230707	60700	-10.71	20230117	46150	17.44	20230707	0.02	N	105560	5000	20905 억	292723205	N	N	9	N	N
63	20231121	110729	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54300	400	2	0.74	19607447100	362714	51.52	53700	54500	53600	70000	37800	53900	54057.60	72.54	0	6878	55500	54700	53700	52900	51900	55100	53300	20906	16100	5000	40960	100	1	403511072	219107	5.08	0.45	12	0.09	10685.00	120321.00	60700	20230117	-10.54	46150	20230707	17.66	60700	-10.54	20230117	46150	17.66	20230707	60700	-10.54	20230117	46150	17.66	20230707	0.02	N	105560	5000	20905 억	292723205	N	N	9	N	N
64	20231121	100711	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54300	400	2	0.74	13062198300	242036	34.38	53700	54400	53600	70000	37800	53900	53968.00	72.54	0	643	55500	54700	53700	52900	51900	55100	53300	20906	16100	5000	40960	100	1	403511072	219107	5.08	0.45	12	0.06	10685.00	120321.00	60700	20230117	-10.54	46150	20230707	17.66	60700	-10.54	20230117	46150	17.66	20230707	60700	-10.54	20230117	46150	17.66	20230707	0.02	N	105560	5000	20905 억	292723205	N	N	9	N	N
65	20231121	090722	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54000	100	2	0.19	4039437100	75054	10.66	53700	54200	53600	70000	37800	53900	53820.41	72.54	0	-7969	55500	54700	53700	52900	51900	55100	53300	20906	16100	5000	40960	100	1	403511072	217896	5.05	0.45	12	0.02	10685.00	120321.00	60700	20230117	-11.04	46150	20230707	17.01	60700	-11.04	20230117	46150	17.01	20230707	60700	-11.04	20230117	46150	17.01	20230707	0.02	N	105560	5000	20905 억	292723205	N	N	9	N	N
66	20231120	160727	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53900	-700	5	-1.28	37880557000	703044	149.35	53500	54500	52700	70900	38300	54600	53880.74	72.59	0	-22573	55266	54932	54466	54132	53666	55100	54300	20906	16300	5000	41490	100	1	403511072	217492	5.04	0.45	12	0.17	10685.00	120321.00	60700	20230117	-11.20	46150	20230707	16.79	60700	-11.20	20230117	46150	16.79	20230707	60700	-11.20	20230117	46150	16.79	20230707	0.02	N	105560	5000	20905 억	292890618	N	N	9	N	N
67	20231120	150733	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54000	-600	5	-1.10	32854037600	609829	129.55	53500	54500	52700	70900	38300	54600	53874.13	72.59	0	-51127	55266	54932	54466	54132	53666	55100	54300	20906	16300	5000	41490	100	1	403511072	217896	5.05	0.45	12	0.15	10685.00	120321.00	60700	20230117	-11.04	46150	20230707	17.01	60700	-11.04	20230117	46150	17.01	20230707	60700	-11.04	20230117	46150	17.01	20230707	0.02	N	105560	5000	20905 억	292890618	N	N	252	N	N
68	20231120	140732	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54100	-500	5	-0.92	26679649500	495730	105.31	53500	54500	52700	70900	38300	54600	53818.85	72.59	0	-43773	55266	54932	54466	54132	53666	55100	54300	20906	16300	5000	41490	100	1	403511072	218299	5.06	0.45	12	0.12	10685.00	120321.00	60700	20230117	-10.87	46150	20230707	17.23	60700	-10.87	20230117	46150	17.23	20230707	60700	-10.87	20230117	46150	17.23	20230707	0.02	N	105560	5000	20905 억	292890618	N	N	252	N	N
69	20231120	130727	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54300	-300	5	-0.55	23335151900	433996	92.19	53500	54500	52700	70900	38300	54600	53768.05	72.59	0	-31784	55266	54932	54466	54132	53666	55100	54300	20906	16300	5000	41490	100	1	403511072	219107	5.08	0.45	12	0.11	10685.00	120321.00	60700	20230117	-10.54	46150	20230707	17.66	60700	-10.54	20230117	46150	17.66	20230707	60700	-10.54	20230117	46150	17.66	20230707	0.02	N	105560	5000	20905 억	292890618	N	N	252	N	N
70	20231120	120729	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54300	-300	5	-0.55	21164272500	394024	83.70	53500	54500	52700	70900	38300	54600	53713.07	72.59	0	-27486	55266	54932	54466	54132	53666	55100	54300	20906	16300	5000	41490	100	1	403511072	219107	5.08	0.45	12	0.10	10685.00	120321.00	60700	20230117	-10.54	46150	20230707	17.66	60700	-10.54	20230117	46150	17.66	20230707	60700	-10.54	20230117	46150	17.66	20230707	0.02	N	105560	5000	20905 억	292890618	N	N	252	N	N
71	20231120	110728	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54300	-300	5	-0.55	17752031300	331212	70.36	53500	54400	52700	70900	38300	54600	53597.07	72.59	0	-33402	55266	54932	54466	54132	53666	55100	54300	20906	16300	5000	41490	100	1	403511072	219107	5.08	0.45	12	0.08	10685.00	120321.00	60700	20230117	-10.54	46150	20230707	17.66	60700	-10.54	20230117	46150	17.66	20230707	60700	-10.54	20230117	46150	17.66	20230707	0.02	N	105560	5000	20905 억	292890618	N	N	252	N	N
72	20231120	100724	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53800	-800	5	-1.47	13722655300	256770	54.55	53500	54100	52700	70900	38300	54600	53443.19	72.59	0	-42790	55266	54932	54466	54132	53666	55100	54300	20906	16300	5000	41490	100	1	403511072	217089	5.04	0.45	12	0.06	10685.00	120321.00	60700	20230117	-11.37	46150	20230707	16.58	60700	-11.37	20230117	46150	16.58	20230707	60700	-11.37	20230117	46150	16.58	20230707	0.02	N	105560	5000	20905 억	292890618	N	N	252	N	N
73	20231120	090731	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53200	-1400	5	-2.56	5139550000	96611	20.52	53500	53700	52700	70900	38300	54600	53197.81	72.59	0	-58043	55266	54932	54466	54132	53666	55100	54300	20906	16300	5000	41490	100	1	403511072	214668	4.98	0.44	12	0.02	10685.00	120321.00	60700	20230117	-12.36	46150	20230707	15.28	60700	-12.36	20230117	46150	15.28	20230707	60700	-12.36	20230117	46150	15.28	20230707	0.02	N	105560	5000	20905 억	292890618	N	N	252	N	N
74	20231117	160746	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54600	300	2	0.55	25623284400	470277	81.07	54200	54800	54000	70500	38100	54300	54485.49	72.57	19080	64367	55433	54866	54233	53666	53033	54550	53350	20906	16200	5000	41260	100	1	403511072	220317	5.11	0.45	12	0.12	10685.00	120321.00	60700	20230117	-10.05	46150	20230707	18.31	60700	-10.05	20230117	46150	18.31	20230707	60700	-10.05	20230117	46150	18.31	20230707	0.02	N	105560	5000	20905 억	292840972	N	N	252	N	N
75	20231117	150751	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54400	100	2	0.18	20954681900	384718	66.32	54200	54800	54000	70500	38100	54300	54467.64	72.57	19080	49556	55433	54866	54233	53666	53033	54550	53350	20906	16200	5000	41260	100	1	403511072	219510	5.09	0.45	12	0.10	10685.00	120321.00	60700	20230117	-10.38	46150	20230707	17.88	60700	-10.38	20230117	46150	17.88	20230707	60700	-10.38	20230117	46150	17.88	20230707	0.02	N	105560	5000	20905 억	292840972	N	N	1958	N	N
76	20231117	140747	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54600	300	2	0.55	17022214300	312442	53.86	54200	54800	54000	70500	38100	54300	54481.20	72.57	19080	48380	55433	54866	54233	53666	53033	54550	53350	20906	16200	5000	41260	100	1	403511072	220317	5.11	0.45	12	0.08	10685.00	120321.00	60700	20230117	-10.05	46150	20230707	18.31	60700	-10.05	20230117	46150	18.31	20230707	60700	-10.05	20230117	46150	18.31	20230707	0.02	N	105560	5000	20905 억	292840972	N	N	1958	N	N
77	20231117	130746	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54700	400	2	0.74	14204295300	260835	44.96	54200	54800	54000	70500	38100	54300	54457.01	72.57	19080	47235	55433	54866	54233	53666	53033	54550	53350	20906	16200	5000	41260	100	1	403511072	220721	5.12	0.45	12	0.06	10685.00	120321.00	60700	20230117	-9.88	46150	20230707	18.53	60700	-9.88	20230117	46150	18.53	20230707	60700	-9.88	20230117	46150	18.53	20230707	0.02	N	105560	5000	20905 억	292840972	N	N	1958	N	N
78	20231117	120747	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54700	400	2	0.74	11905065800	218790	37.72	54200	54800	54000	70500	38100	54300	54413.21	72.57	19080	46817	55433	54866	54233	53666	53033	54550	53350	20906	16200	5000	41260	100	1	403511072	220721	5.12	0.45	12	0.05	10685.00	120321.00	60700	20230117	-9.88	46150	20230707	18.53	60700	-9.88	20230117	46150	18.53	20230707	60700	-9.88	20230117	46150	18.53	20230707	0.02	N	105560	5000	20905 억	292840972	N	N	1958	N	N
79	20231117	110750	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54400	100	2	0.18	9778017700	179821	31.00	54200	54600	54000	70500	38100	54300	54376.39	72.57	19080	36874	55433	54866	54233	53666	53033	54550	53350	20906	16200	5000	41260	100	1	403511072	219510	5.09	0.45	12	0.04	10685.00	120321.00	60700	20230117	-10.38	46150	20230707	17.88	60700	-10.38	20230117	46150	17.88	20230707	60700	-10.38	20230117	46150	17.88	20230707	0.02	N	105560	5000	20905 억	292840972	N	N	1958	N	N
80	20231117	100747	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54200	-100	5	-0.18	7264963100	133621	23.03	54200	54600	54000	70500	38100	54300	54369.92	72.57	19080	27026	55433	54866	54233	53666	53033	54550	53350	20906	16200	5000	41260	100	1	403511072	218703	5.07	0.45	12	0.03	10685.00	120321.00	60700	20230117	-10.71	46150	20230707	17.44	60700	-10.71	20230117	46150	17.44	20230707	60700	-10.71	20230117	46150	17.44	20230707	0.02	N	105560	5000	20905 억	292840972	N	N	1958	N	N
81	20231117	090749	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54500	200	2	0.37	2122382000	39039	6.73	54200	54600	54000	70500	38100	54300	54365.69	72.57	19080	9354	55433	54866	54233	53666	53033	54550	53350	20906	16200	5000	41260	100	1	403511072	219914	5.10	0.45	12	0.01	10685.00	120321.00	60700	20230117	-10.21	46150	20230707	18.09	60700	-10.21	20230117	46150	18.09	20230707	60700	-10.21	20230117	46150	18.09	20230707	0.02	N	105560	5000	20905 억	292840972	N	N	1958	N	N
82	20231116	160748	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54200	-400	5	-0.73	22208480000	409480	35.39	54400	54800	53600	70900	38300	54600	54235.75	72.56	0	-17724	55866	55232	54366	53732	52866	55550	54050	20906	16300	5000	41490	100	1	403511072	218703	5.07	0.45	12	0.10	10685.00	120321.00	60700	20230117	-10.71	46150	20230707	17.44	60700	-10.71	20230117	46150	17.44	20230707	60700	-10.71	20230117	46150	17.44	20230707	0.03	N	105560	5000	20905 억	292787165	N	N	15	N	N
83	20231116	150743	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54200	-400	5	-0.73	20073645200	370177	31.99	54400	54800	53600	70900	38300	54600	54227.08	72.56	0	-18514	55866	55232	54366	53732	52866	55550	54050	20906	16300	5000	41490	100	1	403511072	218703	5.07	0.45	12	0.09	10685.00	120321.00	60700	20230117	-10.71	46150	20230707	17.44	60700	-10.71	20230117	46150	17.44	20230707	60700	-10.71	20230117	46150	17.44	20230707	0.03	N	105560	5000	20905 억	292787165	N	N	15	N	N
84	20231116	140722	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54500	-100	5	-0.18	16404763600	302734	26.17	54400	54800	53600	70900	38300	54600	54188.61	72.56	0	-11493	55866	55232	54366	53732	52866	55550	54050	20906	16300	5000	41490	100	1	403511072	219914	5.10	0.45	12	0.08	10685.00	120321.00	60700	20230117	-10.21	46150	20230707	18.09	60700	-10.21	20230117	46150	18.09	20230707	60700	-10.21	20230117	46150	18.09	20230707	0.03	N	105560	5000	20905 억	292787165	N	N	15	N	N
85	20231116	130742	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54300	-300	5	-0.55	14315529000	264365	22.85	54400	54800	53600	70900	38300	54600	54150.50	72.56	0	-18000	55866	55232	54366	53732	52866	55550	54050	20906	16300	5000	41490	100	1	403511072	219107	5.08	0.45	12	0.07	10685.00	120321.00	60700	20230117	-10.54	46150	20230707	17.66	60700	-10.54	20230117	46150	17.66	20230707	60700	-10.54	20230117	46150	17.66	20230707	0.03	N	105560	5000	20905 억	292787165	N	N	15	N	N
86	20231116	120744	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54200	-400	5	-0.73	12553513400	231896	20.04	54400	54800	53600	70900	38300	54600	54134.10	72.56	0	-26872	55866	55232	54366	53732	52866	55550	54050	20906	16300	5000	41490	100	1	403511072	218703	5.07	0.45	12	0.06	10685.00	120321.00	60700	20230117	-10.71	46150	20230707	17.44	60700	-10.71	20230117	46150	17.44	20230707	60700	-10.71	20230117	46150	17.44	20230707	0.03	N	105560	5000	20905 억	292787165	N	N	15	N	N
87	20231116	110742	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53900	-700	5	-1.28	10131482600	187072	16.17	54400	54800	53600	70900	38300	54600	54158.03	72.56	0	-36036	55866	55232	54366	53732	52866	55550	54050	20906	16300	5000	41490	100	1	403511072	217492	5.04	0.45	12	0.05	10685.00	120321.00	60700	20230117	-11.20	46150	20230707	16.79	60700	-11.20	20230117	46150	16.79	20230707	60700	-11.20	20230117	46150	16.79	20230707	0.03	N	105560	5000	20905 억	292787165	N	N	15	N	N
88	20231116	100743	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54700	100	2	0.18	1712626500	31399	2.71	54400	54800	54400	70900	38300	54600	54543.86	72.56	0	-1672	55866	55232	54366	53732	52866	55550	54050	20906	16300	5000	41490	100	1	403511072	220721	5.12	0.45	12	0.01	10685.00	120321.00	60700	20230117	-9.88	46150	20230707	18.53	60700	-9.88	20230117	46150	18.53	20230707	60700	-9.88	20230117	46150	18.53	20230707	0.03	N	105560	5000	20905 억	292787165	N	N	15	N	N
89	20231116	090744	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54600	0	3	0.00	0	0	0.00	0	0	0	70900	38300	54600	0.00	72.56	0	0	55866	55232	54366	53732	52866	55550	54050	20906	16300	5000	41490	100	1	403511072	220317	5.11	0.45	12	0.00	10685.00	120321.00	60700	20230117	-10.05	46150	20230707	18.31	60700	-10.05	20230117	46150	18.31	20230707	60700	-10.05	20230117	46150	18.31	20230707	0.03	N	105560	5000	20905 억	292787165	N	N	15	N	N
90	20231115	160654	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54600	1100	2	2.06	56735605000	1043029	136.03	54400	55000	53500	69500	37500	53500	54395.02	72.62	0	-189385	54366	53932	53466	53032	52566	54150	53250	20906	16000	5000	40660	100	1	403511072	220317	5.11	0.45	12	0.26	10685.00	120321.00	60700	20230117	-10.05	46150	20230707	18.31	60700	-10.05	20230117	46150	18.31	20230707	60700	-10.05	20230117	46150	18.31	20230707	0.03	N	105560	5000	20905 억	293037834	N	N	15	N	N
91	20231115	150754	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54600	1100	2	2.06	46869368500	862287	112.46	54400	55000	53500	69500	37500	53500	54354.72	72.62	0	-216809	54366	53932	53466	53032	52566	54150	53250	20906	16000	5000	40660	100	1	403511072	220317	5.11	0.45	12	0.21	10685.00	120321.00	60700	20230117	-10.05	46150	20230707	18.31	60700	-10.05	20230117	46150	18.31	20230707	60700	-10.05	20230117	46150	18.31	20230707	0.03	N	105560	5000	20905 억	293037834	N	N	354	N	N
92	20231115	140752	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54300	800	2	1.50	39835653200	733400	95.65	54400	55000	53500	69500	37500	53500	54316.41	72.62	0	-187164	54366	53932	53466	53032	52566	54150	53250	20906	16000	5000	40660	100	1	403511072	219107	5.08	0.45	12	0.18	10685.00	120321.00	60700	20230117	-10.54	46150	20230707	17.66	60700	-10.54	20230117	46150	17.66	20230707	60700	-10.54	20230117	46150	17.66	20230707	0.03	N	105560	5000	20905 억	293037834	N	N	354	N	N
93	20231115	130754	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54300	800	2	1.50	34897724200	642734	83.83	54400	55000	53500	69500	37500	53500	54295.75	72.62	0	-160831	54366	53932	53466	53032	52566	54150	53250	20906	16000	5000	40660	100	1	403511072	219107	5.08	0.45	12	0.16	10685.00	120321.00	60700	20230117	-10.54	46150	20230707	17.66	60700	-10.54	20230117	46150	17.66	20230707	60700	-10.54	20230117	46150	17.66	20230707	0.03	N	105560	5000	20905 억	293037834	N	N	354	N	N
94	20231115	120756	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54500	1000	2	1.87	31005919100	571140	74.49	54400	55000	53500	69500	37500	53500	54287.78	72.62	0	-129147	54366	53932	53466	53032	52566	54150	53250	20906	16000	5000	40660	100	1	403511072	219914	5.10	0.45	12	0.14	10685.00	120321.00	60700	20230117	-10.21	46150	20230707	18.09	60700	-10.21	20230117	46150	18.09	20230707	60700	-10.21	20230117	46150	18.09	20230707	0.03	N	105560	5000	20905 억	293037834	N	N	354	N	N
95	20231115	110803	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54300	800	2	1.50	26360842500	485857	63.37	54400	55000	53500	69500	37500	53500	54256.38	72.62	0	-112107	54366	53932	53466	53032	52566	54150	53250	20906	16000	5000	40660	100	1	403511072	219107	5.08	0.45	12	0.12	10685.00	120321.00	60700	20230117	-10.54	46150	20230707	17.66	60700	-10.54	20230117	46150	17.66	20230707	60700	-10.54	20230117	46150	17.66	20230707	0.03	N	105560	5000	20905 억	293037834	N	N	354	N	N
96	20231115	100758	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54500	1000	2	1.87	21138032900	389811	50.84	54400	55000	53500	69500	37500	53500	54226.37	72.62	0	-101639	54366	53932	53466	53032	52566	54150	53250	20906	16000	5000	40660	100	1	403511072	219914	5.10	0.45	12	0.10	10685.00	120321.00	60700	20230117	-10.21	46150	20230707	18.09	60700	-10.21	20230117	46150	18.09	20230707	60700	-10.21	20230117	46150	18.09	20230707	0.03	N	105560	5000	20905 억	293037834	N	N	354	N	N
97	20231115	090749	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53800	300	2	0.56	6271402500	116067	15.14	54400	54400	53500	69500	37500	53500	54032.61	72.62	0	-52880	54366	53932	53466	53032	52566	54150	53250	20906	16000	5000	40660	100	1	403511072	217089	5.04	0.45	12	0.03	10685.00	120321.00	60700	20230117	-11.37	46150	20230707	16.58	60700	-11.37	20230117	46150	16.58	20230707	60700	-11.37	20230117	46150	16.58	20230707	0.03	N	105560	5000	20905 억	293037834	N	N	354	N	N
98	20231114	160740	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53500	600	2	1.13	41111931100	766383	129.20	53400	53900	53000	68700	37100	52900	53644.14	72.68	-530	-147721	54766	53832	53266	52332	51766	53550	52050	20906	15800	5000	40200	100	1	403511072	215878	5.01	0.44	12	0.19	10685.00	120321.00	60700	20230117	-11.86	46150	20230707	15.93	60700	-11.86	20230117	46150	15.93	20230707	60700	-11.86	20230117	46150	15.93	20230707	0.03	N	105560	5000	20905 억	293280991	N	N	354	N	N
99	20231114	150742	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53800	900	2	1.70	32142608700	598838	100.96	53400	53900	53000	68700	37100	52900	53675.01	72.68	-530	-125635	54766	53832	53266	52332	51766	53550	52050	20906	15800	5000	40200	100	1	403511072	217089	5.04	0.45	12	0.15	10685.00	120321.00	60700	20230117	-11.37	46150	20230707	16.58	60700	-11.37	20230117	46150	16.58	20230707	60700	-11.37	20230117	46150	16.58	20230707	0.03	N	105560	5000	20905 억	293280991	N	N	86	N	N
100	20231114	140741	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53700	800	2	1.51	27115357100	505280	85.18	53400	53900	53000	68700	37100	52900	53664.07	72.68	-530	-88689	54766	53832	53266	52332	51766	53550	52050	20906	15800	5000	40200	100	1	403511072	216685	5.03	0.45	12	0.13	10685.00	120321.00	60700	20230117	-11.53	46150	20230707	16.36	60700	-11.53	20230117	46150	16.36	20230707	60700	-11.53	20230117	46150	16.36	20230707	0.03	N	105560	5000	20905 억	293280991	N	N	86	N	N
101	20231114	130744	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53900	1000	2	1.89	21510968000	401040	67.61	53400	53900	53000	68700	37100	52900	53638.02	72.68	-530	-60294	54766	53832	53266	52332	51766	53550	52050	20906	15800	5000	40200	100	1	403511072	217492	5.04	0.45	12	0.10	10685.00	120321.00	60700	20230117	-11.20	46150	20230707	16.79	60700	-11.20	20230117	46150	16.79	20230707	60700	-11.20	20230117	46150	16.79	20230707	0.03	N	105560	5000	20905 억	293280991	N	N	86	N	N
102	20231114	120744	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53700	800	2	1.51	17579812000	327928	55.28	53400	53800	53000	68700	37100	52900	53608.83	72.68	-530	-50301	54766	53832	53266	52332	51766	53550	52050	20906	15800	5000	40200	100	1	403511072	216685	5.03	0.45	12	0.08	10685.00	120321.00	60700	20230117	-11.53	46150	20230707	16.36	60700	-11.53	20230117	46150	16.36	20230707	60700	-11.53	20230117	46150	16.36	20230707	0.03	N	105560	5000	20905 억	293280991	N	N	86	N	N
103	20231114	110752	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53700	800	2	1.51	13959257200	260508	43.92	53400	53800	53000	68700	37100	52900	53584.84	72.68	-530	-32798	54766	53832	53266	52332	51766	53550	52050	20906	15800	5000	40200	100	1	403511072	216685	5.03	0.45	12	0.06	10685.00	120321.00	60700	20230117	-11.53	46150	20230707	16.36	60700	-11.53	20230117	46150	16.36	20230707	60700	-11.53	20230117	46150	16.36	20230707	0.03	N	105560	5000	20905 억	293280991	N	N	86	N	N
104	20231114	100744	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53600	700	2	1.32	9107954000	170128	28.68	53400	53800	53000	68700	37100	52900	53536.01	72.68	-530	-22895	54766	53832	53266	52332	51766	53550	52050	20906	15800	5000	40200	100	1	403511072	216282	5.02	0.45	12	0.04	10685.00	120321.00	60700	20230117	-11.70	46150	20230707	16.14	60700	-11.70	20230117	46150	16.14	20230707	60700	-11.70	20230117	46150	16.14	20230707	0.03	N	105560	5000	20905 억	293280991	N	N	86	N	N
105	20231114	090736	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53800	900	2	1.70	3734890500	69800	11.77	53400	53800	53000	68700	37100	52900	53508.75	72.68	-530	-2561	54766	53832	53266	52332	51766	53550	52050	20906	15800	5000	40200	100	1	403511072	217089	5.04	0.45	12	0.02	10685.00	120321.00	60700	20230117	-11.37	46150	20230707	16.58	60700	-11.37	20230117	46150	16.58	20230707	60700	-11.37	20230117	46150	16.58	20230707	0.03	N	105560	5000	20905 억	293280991	N	N	86	N	N
106	20231113	160730	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52900	-600	5	-1.12	31455415200	592562	96.98	54200	54200	52700	69500	37500	53500	53083.75	72.70	0	-184286	54233	53866	53333	52966	52433	54050	53150	20906	16000	5000	40660	100	1	403511072	213457	4.95	0.44	12	0.15	10685.00	120321.00	60700	20230117	-12.85	46150	20230707	14.63	60700	-12.85	20230117	46150	14.63	20230707	60700	-12.85	20230117	46150	14.63	20230707	0.03	N	105560	5000	20905 억	293343552	N	N	86	N	N
107	20231113	150729	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53000	-500	5	-0.93	24942641900	469435	76.83	54200	54200	52700	69500	37500	53500	53133.32	72.70	0	-153514	54233	53866	53333	52966	52433	54050	53150	20906	16000	5000	40660	100	1	403511072	213861	4.96	0.44	12	0.12	10685.00	120321.00	60700	20230117	-12.69	46150	20230707	14.84	60700	-12.69	20230117	46150	14.84	20230707	60700	-12.69	20230117	46150	14.84	20230707	0.03	N	105560	5000	20905 억	293343552	N	N	12	N	N
108	20231113	140727	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53100	-400	5	-0.75	20642912800	388503	63.58	54200	54200	52700	69500	37500	53500	53134.50	72.70	0	-122669	54233	53866	53333	52966	52433	54050	53150	20906	16000	5000	40660	100	1	403511072	214264	4.97	0.44	12	0.10	10685.00	120321.00	60700	20230117	-12.52	46150	20230707	15.06	60700	-12.52	20230117	46150	15.06	20230707	60700	-12.52	20230117	46150	15.06	20230707	0.03	N	105560	5000	20905 억	293343552	N	N	12	N	N
109	20231113	130726	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52900	-600	5	-1.12	17483350300	328920	53.83	54200	54200	52700	69500	37500	53500	53153.81	72.70	0	-114445	54233	53866	53333	52966	52433	54050	53150	20906	16000	5000	40660	100	1	403511072	213457	4.95	0.44	12	0.08	10685.00	120321.00	60700	20230117	-12.85	46150	20230707	14.63	60700	-12.85	20230117	46150	14.63	20230707	60700	-12.85	20230117	46150	14.63	20230707	0.03	N	105560	5000	20905 억	293343552	N	N	12	N	N
110	20231113	120727	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53000	-500	5	-0.93	14613904200	274708	44.96	54200	54200	52700	69500	37500	53500	53197.96	72.70	0	-96532	54233	53866	53333	52966	52433	54050	53150	20906	16000	5000	40660	100	1	403511072	213861	4.96	0.44	12	0.07	10685.00	120321.00	60700	20230117	-12.69	46150	20230707	14.84	60700	-12.69	20230117	46150	14.84	20230707	60700	-12.69	20230117	46150	14.84	20230707	0.03	N	105560	5000	20905 억	293343552	N	N	12	N	N
111	20231113	110725	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53200	-300	5	-0.56	11953383100	224628	36.76	54200	54200	52700	69500	37500	53500	53214.13	72.70	0	-78433	54233	53866	53333	52966	52433	54050	53150	20906	16000	5000	40660	100	1	403511072	214668	4.98	0.44	12	0.06	10685.00	120321.00	60700	20230117	-12.36	46150	20230707	15.28	60700	-12.36	20230117	46150	15.28	20230707	60700	-12.36	20230117	46150	15.28	20230707	0.03	N	105560	5000	20905 억	293343552	N	N	12	N	N
112	20231113	100722	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53200	-300	5	-0.56	7371591800	138414	22.65	54200	54200	52700	69500	37500	53500	53257.56	72.70	0	-51883	54233	53866	53333	52966	52433	54050	53150	20906	16000	5000	40660	100	1	403511072	214668	4.98	0.44	12	0.03	10685.00	120321.00	60700	20230117	-12.36	46150	20230707	15.28	60700	-12.36	20230117	46150	15.28	20230707	60700	-12.36	20230117	46150	15.28	20230707	0.03	N	105560	5000	20905 억	293343552	N	N	12	N	N
113	20231113	090729	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53100	-400	5	-0.75	2342157300	43650	7.14	54200	54200	53100	69500	37500	53500	53657.67	72.70	0	-17054	54233	53866	53333	52966	52433	54050	53150	20906	16000	5000	40660	100	1	403511072	214264	4.97	0.44	12	0.01	10685.00	120321.00	60700	20230117	-12.52	46150	20230707	15.06	60700	-12.52	20230117	46150	15.06	20230707	60700	-12.52	20230117	46150	15.06	20230707	0.03	N	105560	5000	20905 억	293343552	N	N	12	N	N
114	20231110	160743	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53500	100	2	0.19	28774747800	539584	37.92	52900	53700	52800	69400	37400	53400	53327.65	72.70	0	-42502	54933	54166	53133	52366	51333	54550	52750	20906	16000	5000	40580	100	1	403511072	215878	5.01	0.44	12	0.13	10685.00	120321.00	60700	20230117	-11.86	46150	20230707	15.93	60700	-11.86	20230117	46150	15.93	20230707	60700	-11.86	20230117	46150	15.93	20230707	0.03	N	105560	5000	20905 억	293352531	N	N	12	N	N
115	20231110	150740	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53300	-100	5	-0.19	24187269700	453800	31.89	52900	53700	52800	69400	37400	53400	53299.40	72.70	0	-40793	54933	54166	53133	52366	51333	54550	52750	20906	16000	5000	40580	100	1	403511072	215071	4.99	0.44	12	0.11	10685.00	120321.00	60700	20230117	-12.19	46150	20230707	15.49	60700	-12.19	20230117	46150	15.49	20230707	60700	-12.19	20230117	46150	15.49	20230707	0.03	N	105560	5000	20905 억	293352531	N	N	83	N	N
116	20231110	140732	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53400	0	3	0.00	19676140100	369241	25.95	52900	53700	52800	69400	37400	53400	53288.07	72.70	0	-31159	54933	54166	53133	52366	51333	54550	52750	20906	16000	5000	40580	100	1	403511072	215475	5.00	0.44	12	0.09	10685.00	120321.00	60700	20230117	-12.03	46150	20230707	15.71	60700	-12.03	20230117	46150	15.71	20230707	60700	-12.03	20230117	46150	15.71	20230707	0.03	N	105560	5000	20905 억	293352531	N	N	83	N	N
117	20231110	130733	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53200	-200	5	-0.37	16494557300	309520	21.75	52900	53700	52800	69400	37400	53400	53290.76	72.70	0	-28955	54933	54166	53133	52366	51333	54550	52750	20906	16000	5000	40580	100	1	403511072	214668	4.98	0.44	12	0.08	10685.00	120321.00	60700	20230117	-12.36	46150	20230707	15.28	60700	-12.36	20230117	46150	15.28	20230707	60700	-12.36	20230117	46150	15.28	20230707	0.03	N	105560	5000	20905 억	293352531	N	N	83	N	N
118	20231110	120736	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53300	-100	5	-0.19	13994102300	262618	18.45	52900	53700	52800	69400	37400	53400	53286.91	72.70	0	-20720	54933	54166	53133	52366	51333	54550	52750	20906	16000	5000	40580	100	1	403511072	215071	4.99	0.44	12	0.07	10685.00	120321.00	60700	20230117	-12.19	46150	20230707	15.49	60700	-12.19	20230117	46150	15.49	20230707	60700	-12.19	20230117	46150	15.49	20230707	0.03	N	105560	5000	20905 억	293352531	N	N	83	N	N
119	20231110	110726	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53500	100	2	0.19	11157541200	209532	14.72	52900	53700	52800	69400	37400	53400	53249.82	72.70	0	-12223	54933	54166	53133	52366	51333	54550	52750	20906	16000	5000	40580	100	1	403511072	215878	5.01	0.44	12	0.05	10685.00	120321.00	60700	20230117	-11.86	46150	20230707	15.93	60700	-11.86	20230117	46150	15.93	20230707	60700	-11.86	20230117	46150	15.93	20230707	0.03	N	105560	5000	20905 억	293352531	N	N	83	N	N
120	20231110	100734	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53400	0	3	0.00	7911365000	148880	10.46	52900	53600	52800	69400	37400	53400	53139.21	72.70	0	-1968	54933	54166	53133	52366	51333	54550	52750	20906	16000	5000	40580	100	1	403511072	215475	5.00	0.44	12	0.04	10685.00	120321.00	60700	20230117	-12.03	46150	20230707	15.71	60700	-12.03	20230117	46150	15.71	20230707	60700	-12.03	20230117	46150	15.71	20230707	0.03	N	105560	5000	20905 억	293352531	N	N	83	N	N
121	20231110	090721	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52900	-500	5	-0.94	1992037900	37628	2.64	52900	53200	52800	69400	37400	53400	52940.31	72.70	0	2595	54933	54166	53133	52366	51333	54550	52750	20906	16000	5000	40580	100	1	403511072	213457	4.95	0.44	12	0.01	10685.00	120321.00	60700	20230117	-12.85	46150	20230707	14.63	60700	-12.85	20230117	46150	14.63	20230707	60700	-12.85	20230117	46150	14.63	20230707	0.03	N	105560	5000	20905 억	293352531	N	N	83	N	N
122	20231109	160714	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53400	1300	2	2.50	52974504200	992276	119.62	52100	53900	52100	67700	36500	52100	53386.93	72.62	0	-1388	53033	52566	52033	51566	51033	52800	51800	20906	15600	5000	39590	100	1	403511072	215475	5.00	0.44	12	0.25	10685.00	120321.00	60700	20230117	-12.03	46150	20230707	15.71	60700	-12.03	20230117	46150	15.71	20230707	60700	-12.03	20230117	46150	15.71	20230707	0.02	N	105560	5000	20905 억	293019439	N	N	83	N	N
123	20231109	150714	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53500	1400	2	2.69	39310552200	736432	88.78	52100	53900	52100	67700	36500	52100	53379.83	72.62	0	8178	53033	52566	52033	51566	51033	52800	51800	20906	15600	5000	39590	100	1	403511072	215878	5.01	0.44	12	0.18	10685.00	120321.00	60700	20230117	-11.86	46150	20230707	15.93	60700	-11.86	20230117	46150	15.93	20230707	60700	-11.86	20230117	46150	15.93	20230707	0.02	N	105560	5000	20905 억	293019439	N	N	67	N	N
124	20231109	140712	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53600	1500	2	2.88	33346476300	625164	75.36	52100	53900	52100	67700	36500	52100	53340.46	72.62	0	33480	53033	52566	52033	51566	51033	52800	51800	20906	15600	5000	39590	100	1	403511072	216282	5.02	0.45	12	0.15	10685.00	120321.00	60700	20230117	-11.70	46150	20230707	16.14	60700	-11.70	20230117	46150	16.14	20230707	60700	-11.70	20230117	46150	16.14	20230707	0.02	N	105560	5000	20905 억	293019439	N	N	67	N	N
125	20231109	130715	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53500	1400	2	2.69	28377137100	532405	64.18	52100	53900	52100	67700	36500	52100	53300.02	72.62	0	61473	53033	52566	52033	51566	51033	52800	51800	20906	15600	5000	39590	100	1	403511072	215878	5.01	0.44	12	0.13	10685.00	120321.00	60700	20230117	-11.86	46150	20230707	15.93	60700	-11.86	20230117	46150	15.93	20230707	60700	-11.86	20230117	46150	15.93	20230707	0.02	N	105560	5000	20905 억	293019439	N	N	67	N	N
126	20231109	120719	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53500	1400	2	2.69	25111113900	471420	56.83	52100	53900	52100	67700	36500	52100	53267.09	72.62	0	69640	53033	52566	52033	51566	51033	52800	51800	20906	15600	5000	39590	100	1	403511072	215878	5.01	0.44	12	0.12	10685.00	120321.00	60700	20230117	-11.86	46150	20230707	15.93	60700	-11.86	20230117	46150	15.93	20230707	60700	-11.86	20230117	46150	15.93	20230707	0.02	N	105560	5000	20905 억	293019439	N	N	67	N	N
127	20231109	110717	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53500	1400	2	2.69	20360962400	382861	46.15	52100	53900	52100	67700	36500	52100	53181.22	72.62	0	76483	53033	52566	52033	51566	51033	52800	51800	20906	15600	5000	39590	100	1	403511072	215878	5.01	0.44	12	0.09	10685.00	120321.00	60700	20230117	-11.86	46150	20230707	15.93	60700	-11.86	20230117	46150	15.93	20230707	60700	-11.86	20230117	46150	15.93	20230707	0.02	N	105560	5000	20905 억	293019439	N	N	67	N	N
128	20231109	100712	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53400	1300	2	2.50	13242285400	249879	30.12	52100	53500	52100	67700	36500	52100	52994.97	72.62	0	68105	53033	52566	52033	51566	51033	52800	51800	20906	15600	5000	39590	100	1	403511072	215475	5.00	0.44	12	0.06	10685.00	120321.00	60700	20230117	-12.03	46150	20230707	15.71	60700	-12.03	20230117	46150	15.71	20230707	60700	-12.03	20230117	46150	15.71	20230707	0.02	N	105560	5000	20905 억	293019439	N	N	67	N	N
129	20231109	090716	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52700	600	2	1.15	2869189600	54559	6.58	52100	52800	52100	67700	36500	52100	52589.20	72.62	0	29359	53033	52566	52033	51566	51033	52800	51800	20906	15600	5000	39590	100	1	403511072	212650	4.93	0.44	12	0.01	10685.00	120321.00	60700	20230117	-13.18	46150	20230707	14.19	60700	-13.18	20230117	46150	14.19	20230707	60700	-13.18	20230117	46150	14.19	20230707	0.02	N	105560	5000	20905 억	293019439	N	N	67	N	N
130	20231108	160708	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52100	-200	5	-0.38	43191841000	829091	62.08	51500	52500	51500	67900	36700	52300	52095.42	72.67	0	-187044	55633	53966	53033	51366	50433	53500	50900	20906	15600	5000	39740	100	1	403511072	210229	4.88	0.43	12	0.21	10685.00	120321.00	60700	20230117	-14.17	46150	20230707	12.89	60700	-14.17	20230117	46150	12.89	20230707	60700	-14.17	20230117	46150	12.89	20230707	0.03	N	105560	5000	20905 억	293244444	N	N	67	N	N
131	20231108	150712	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52100	-200	5	-0.38	37265572300	715385	53.57	51500	52500	51500	67900	36700	52300	52091.63	72.67	0	-191856	55633	53966	53033	51366	50433	53500	50900	20906	15600	5000	39740	100	1	403511072	210229	4.88	0.43	12	0.18	10685.00	120321.00	60700	20230117	-14.17	46150	20230707	12.89	60700	-14.17	20230117	46150	12.89	20230707	60700	-14.17	20230117	46150	12.89	20230707	0.03	N	105560	5000	20905 억	293244444	N	N	103	N	N
132	20231108	140709	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52200	-100	5	-0.19	32193575400	618245	46.29	51500	52500	51500	67900	36700	52300	52072.52	72.67	0	-166010	55633	53966	53033	51366	50433	53500	50900	20906	15600	5000	39740	100	1	403511072	210633	4.89	0.43	12	0.15	10685.00	120321.00	60700	20230117	-14.00	46150	20230707	13.11	60700	-14.00	20230117	46150	13.11	20230707	60700	-14.00	20230117	46150	13.11	20230707	0.03	N	105560	5000	20905 억	293244444	N	N	103	N	N
133	20231108	130707	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52000	-300	5	-0.57	28887593200	554873	41.55	51500	52500	51500	67900	36700	52300	52061.63	72.67	0	-163392	55633	53966	53033	51366	50433	53500	50900	20906	15600	5000	39740	100	1	403511072	209826	4.87	0.43	12	0.14	10685.00	120321.00	60700	20230117	-14.33	46150	20230707	12.68	60700	-14.33	20230117	46150	12.68	20230707	60700	-14.33	20230117	46150	12.68	20230707	0.03	N	105560	5000	20905 억	293244444	N	N	103	N	N
134	20231108	120702	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52300	0	3	0.00	25385850800	487702	36.52	51500	52500	51500	67900	36700	52300	52051.97	72.67	0	-142823	55633	53966	53033	51366	50433	53500	50900	20906	15600	5000	39740	100	1	403511072	211036	4.89	0.43	12	0.12	10685.00	120321.00	60700	20230117	-13.84	46150	20230707	13.33	60700	-13.84	20230117	46150	13.33	20230707	60700	-13.84	20230117	46150	13.33	20230707	0.03	N	105560	5000	20905 억	293244444	N	N	103	N	N
135	20231108	110709	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52100	-200	5	-0.38	21690278300	417016	31.23	51500	52500	51500	67900	36700	52300	52013.06	72.67	0	-135720	55633	53966	53033	51366	50433	53500	50900	20906	15600	5000	39740	100	1	403511072	210229	4.88	0.43	12	0.10	10685.00	120321.00	60700	20230117	-14.17	46150	20230707	12.89	60700	-14.17	20230117	46150	12.89	20230707	60700	-14.17	20230117	46150	12.89	20230707	0.03	N	105560	5000	20905 억	293244444	N	N	103	N	N
136	20231108	100709	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52300	0	3	0.00	16924451400	325821	24.40	51500	52500	51500	67900	36700	52300	51944.02	72.67	0	-131991	55633	53966	53033	51366	50433	53500	50900	20906	15600	5000	39740	100	1	403511072	211036	4.89	0.43	12	0.08	10685.00	120321.00	60700	20230117	-13.84	46150	20230707	13.33	60700	-13.84	20230117	46150	13.33	20230707	60700	-13.84	20230117	46150	13.33	20230707	0.03	N	105560	5000	20905 억	293244444	N	N	103	N	N
137	20231108	090706	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52000	-300	5	-0.57	7285826400	140923	10.55	51500	52500	51500	67900	36700	52300	51700.76	72.67	0	-73550	55633	53966	53033	51366	50433	53500	50900	20906	15600	5000	39740	100	1	403511072	209826	4.87	0.43	12	0.03	10685.00	120321.00	60700	20230117	-14.33	46150	20230707	12.68	60700	-14.33	20230117	46150	12.68	20230707	60700	-14.33	20230117	46150	12.68	20230707	0.03	N	105560	5000	20905 억	293244444	N	N	103	N	N
138	20231107	160709	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52300	-3400	5	-6.10	70290204000	1333537	117.94	54700	54700	52100	72400	39000	55700	52709.55	72.76	0	-196520	57966	56832	54566	53432	51166	57400	54000	20906	16700	5000	42330	100	1	403511072	211036	4.89	0.43	12	0.33	10685.00	120321.00	60700	20230117	-13.84	46150	20230707	13.33	60700	-13.84	20230117	46150	13.33	20230707	60700	-13.84	20230117	46150	13.33	20230707	0.03	N	105560	5000	20905 억	293589636	N	N	103	N	N
139	20231107	150709	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52500	-3200	5	-5.75	60407198900	1144677	101.23	54700	54700	52100	72400	39000	55700	52771.90	72.76	0	-161069	57966	56832	54566	53432	51166	57400	54000	20906	16700	5000	42330	100	1	403511072	211843	4.91	0.44	12	0.28	10685.00	120321.00	60700	20230117	-13.51	46150	20230707	13.76	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	46150	13.76	20230707	0.03	N	105560	5000	20905 억	293589636	N	N	1453	N	N
140	20231107	140713	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52300	-3400	5	-6.10	51937666300	982820	86.92	54700	54700	52100	72400	39000	55700	52845.13	72.76	0	-167371	57966	56832	54566	53432	51166	57400	54000	20906	16700	5000	42330	100	1	403511072	211036	4.89	0.43	12	0.24	10685.00	120321.00	60700	20230117	-13.84	46150	20230707	13.33	60700	-13.84	20230117	46150	13.33	20230707	60700	-13.84	20230117	46150	13.33	20230707	0.03	N	105560	5000	20905 억	293589636	N	N	1453	N	N
141	20231107	130711	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52300	-3400	5	-6.10	44664107300	843612	74.61	54700	54700	52100	72400	39000	55700	52943.43	72.76	0	-143090	57966	56832	54566	53432	51166	57400	54000	20906	16700	5000	42330	100	1	403511072	211036	4.89	0.43	12	0.21	10685.00	120321.00	60700	20230117	-13.84	46150	20230707	13.33	60700	-13.84	20230117	46150	13.33	20230707	60700	-13.84	20230117	46150	13.33	20230707	0.03	N	105560	5000	20905 억	293589636	N	N	1453	N	N
142	20231107	120706	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52300	-3400	5	-6.10	38445464200	724522	64.08	54700	54700	52200	72400	39000	55700	53062.69	72.76	0	-121857	57966	56832	54566	53432	51166	57400	54000	20906	16700	5000	42330	100	1	403511072	211036	4.89	0.43	12	0.18	10685.00	120321.00	60700	20230117	-13.84	46150	20230707	13.33	60700	-13.84	20230117	46150	13.33	20230707	60700	-13.84	20230117	46150	13.33	20230707	0.03	N	105560	5000	20905 억	293589636	N	N	1453	N	N
143	20231107	110707	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52500	-3200	5	-5.75	32083005400	602895	53.32	54700	54700	52300	72400	39000	55700	53214.32	72.76	0	-81519	57966	56832	54566	53432	51166	57400	54000	20906	16700	5000	42330	100	1	403511072	211843	4.91	0.44	12	0.15	10685.00	120321.00	60700	20230117	-13.51	46150	20230707	13.76	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	46150	13.76	20230707	0.03	N	105560	5000	20905 억	293589636	N	N	1453	N	N
144	20231107	100715	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52800	-2900	5	-5.21	24260172500	454398	40.19	54700	54700	52300	72400	39000	55700	53388.97	72.76	0	-39932	57966	56832	54566	53432	51166	57400	54000	20906	16700	5000	42330	100	1	403511072	213054	4.94	0.44	12	0.11	10685.00	120321.00	60700	20230117	-13.01	46150	20230707	14.41	60700	-13.01	20230117	46150	14.41	20230707	60700	-13.01	20230117	46150	14.41	20230707	0.03	N	105560	5000	20905 억	293589636	N	N	1453	N	N
145	20231107	090657	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53500	-2200	5	-3.95	6791306600	125813	11.13	54700	54700	52300	72400	39000	55700	53977.40	72.76	0	-8511	57966	56832	54566	53432	51166	57400	54000	20906	16700	5000	42330	100	1	403511072	215878	5.01	0.44	12	0.03	10685.00	120321.00	60700	20230117	-11.86	46150	20230707	15.93	60700	-11.86	20230117	46150	15.93	20230707	60700	-11.86	20230117	46150	15.93	20230707	0.03	N	105560	5000	20905 억	293589636	N	N	1453	N	N
146	20231106	160651	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55700	3100	2	5.89	58494812500	1094541	149.87	53000	55700	52300	68300	36900	52600	53418.92	72.78	0	28080	53666	53132	52266	51732	50866	53400	52000	20906	15700	5000	39970	100	1	403511072	224756	5.21	0.46	12	0.27	10685.00	120321.00	60700	20230117	-8.24	46150	20230707	20.69	60700	-8.24	20230117	46150	20.69	20230707	60700	-8.24	20230117	46150	20.69	20230707	0.03	Y	105560	5000	20905 억	293694265	N	N	832	N	N
147	20231106	150655	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53100	500	2	0.95	42041581700	796247	109.02	53000	53400	52300	68300	36900	52600	52799.67	72.78	0	11855	53666	53132	52266	51732	50866	53400	52000	20906	15700	5000	39970	100	1	403511072	214264	4.97	0.44	12	0.20	10685.00	120321.00	60700	20230117	-12.52	46150	20230707	15.06	60700	-12.52	20230117	46150	15.06	20230707	60700	-12.52	20230117	46150	15.06	20230707	0.03	Y	105560	5000	20905 억	293694265	N	N	60962	N	N
148	20231106	140652	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53000	400	2	0.76	34692145700	657314	90.00	53000	53400	52300	68300	36900	52600	52778.65	72.78	0	13647	53666	53132	52266	51732	50866	53400	52000	20906	15700	5000	39970	100	1	403511072	213861	4.96	0.44	12	0.16	10685.00	120321.00	60700	20230117	-12.69	46150	20230707	14.84	60700	-12.69	20230117	46150	14.84	20230707	60700	-12.69	20230117	46150	14.84	20230707	0.03	Y	105560	5000	20905 억	293694265	N	N	60962	N	N
149	20231106	130700	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53100	500	2	0.95	28869287800	547701	74.99	53000	53200	52300	68300	36900	52600	52709.94	72.78	0	32434	53666	53132	52266	51732	50866	53400	52000	20906	15700	5000	39970	100	1	403511072	214264	4.97	0.44	12	0.14	10685.00	120321.00	60700	20230117	-12.52	46150	20230707	15.06	60700	-12.52	20230117	46150	15.06	20230707	60700	-12.52	20230117	46150	15.06	20230707	0.03	Y	105560	5000	20905 억	293694265	N	N	60962	N	N
150	20231106	120656	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52600	0	3	0.00	23722290800	450469	61.68	53000	53100	52300	68300	36900	52600	52661.32	72.78	0	32079	53666	53132	52266	51732	50866	53400	52000	20906	15700	5000	39970	100	1	403511072	212247	4.92	0.44	12	0.11	10685.00	120321.00	60700	20230117	-13.34	46150	20230707	13.98	60700	-13.34	20230117	46150	13.98	20230707	60700	-13.34	20230117	46150	13.98	20230707	0.03	Y	105560	5000	20905 억	293694265	N	N	60962	N	N
151	20231106	110656	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52600	0	3	0.00	17609119400	334033	45.74	53000	53100	52300	68300	36900	52600	52716.71	72.78	0	28210	53666	53132	52266	51732	50866	53400	52000	20906	15700	5000	39970	100	1	403511072	212247	4.92	0.44	12	0.08	10685.00	120321.00	60700	20230117	-13.34	46150	20230707	13.98	60700	-13.34	20230117	46150	13.98	20230707	60700	-13.34	20230117	46150	13.98	20230707	0.03	Y	105560	5000	20905 억	293694265	N	N	60962	N	N
152	20231106	100633	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52800	200	2	0.38	12597299100	238957	32.72	53000	53100	52300	68300	36900	52600	52717.85	72.78	0	14864	53666	53132	52266	51732	50866	53400	52000	20906	15700	5000	39970	100	1	403511072	213054	4.94	0.44	12	0.06	10685.00	120321.00	60700	20230117	-13.01	46150	20230707	14.41	60700	-13.01	20230117	46150	14.41	20230707	60700	-13.01	20230117	46150	14.41	20230707	0.03	Y	105560	5000	20905 억	293694265	N	N	60962	N	N
153	20231106	090656	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52500	-100	5	-0.19	3600570200	68281	9.35	53000	53000	52300	68300	36900	52600	52731.66	72.78	0	-674	53666	53132	52266	51732	50866	53400	52000	20906	15700	5000	39970	100	1	403511072	211843	4.91	0.44	12	0.02	10685.00	120321.00	60700	20230117	-13.51	46150	20230707	13.76	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	46150	13.76	20230707	0.03	Y	105560	5000	20905 억	293694265	N	N	60962	N	N
154	20231103	160647	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52600	1600	2	3.14	38186302200	729892	87.44	51700	52800	51400	66300	35700	51000	52317.73	72.78	0	-6242	52866	51932	51366	50432	49866	51650	50150	20906	15300	5000	38760	100	1	403511072	212247	4.92	0.44	12	0.18	10685.00	120321.00	60700	20230117	-13.34	46150	20230707	13.98	60700	-13.34	20230117	46150	13.98	20230707	60700	-13.34	20230117	46150	13.98	20230707	0.03	Y	105560	5000	20905 억	293676849	N	N	60962	N	N
155	20231103	150644	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52600	1600	2	3.14	32009347600	612492	73.38	51700	52800	51400	66300	35700	51000	52260.84	72.78	0	-22279	52866	51932	51366	50432	49866	51650	50150	20906	15300	5000	38760	100	1	403511072	212247	4.92	0.44	12	0.15	10685.00	120321.00	60700	20230117	-13.34	46150	20230707	13.98	60700	-13.34	20230117	46150	13.98	20230707	60700	-13.34	20230117	46150	13.98	20230707	0.03	Y	105560	5000	20905 억	293676849	N	N	47721	N	N
156	20231103	140646	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52500	1500	2	2.94	27496815700	526682	63.10	51700	52800	51400	66300	35700	51000	52207.62	72.78	0	-18306	52866	51932	51366	50432	49866	51650	50150	20906	15300	5000	38760	100	1	403511072	211843	4.91	0.44	12	0.13	10685.00	120321.00	60700	20230117	-13.51	46150	20230707	13.76	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	46150	13.76	20230707	0.03	Y	105560	5000	20905 억	293676849	N	N	47721	N	N
157	20231103	130645	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52400	1400	2	2.75	23875913300	457659	54.83	51700	52800	51400	66300	35700	51000	52169.66	72.78	0	6101	52866	51932	51366	50432	49866	51650	50150	20906	15300	5000	38760	100	1	403511072	211440	4.90	0.44	12	0.11	10685.00	120321.00	60700	20230117	-13.67	46150	20230707	13.54	60700	-13.67	20230117	46150	13.54	20230707	60700	-13.67	20230117	46150	13.54	20230707	0.03	Y	105560	5000	20905 억	293676849	N	N	47721	N	N
158	20231103	120645	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52600	1600	2	3.14	21292191500	408455	48.93	51700	52800	51400	66300	35700	51000	52128.61	72.78	0	15005	52866	51932	51366	50432	49866	51650	50150	20906	15300	5000	38760	100	1	403511072	212247	4.92	0.44	12	0.10	10685.00	120321.00	60700	20230117	-13.34	46150	20230707	13.98	60700	-13.34	20230117	46150	13.98	20230707	60700	-13.34	20230117	46150	13.98	20230707	0.03	Y	105560	5000	20905 억	293676849	N	N	47721	N	N
159	20231103	110651	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52500	1500	2	2.94	17076579700	328360	39.34	51700	52700	51400	66300	35700	51000	52005.66	72.78	0	21816	52866	51932	51366	50432	49866	51650	50150	20906	15300	5000	38760	100	1	403511072	211843	4.91	0.44	12	0.08	10685.00	120321.00	60700	20230117	-13.51	46150	20230707	13.76	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	46150	13.76	20230707	0.03	Y	105560	5000	20905 억	293676849	N	N	47721	N	N
160	20231103	100637	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52000	1000	2	1.96	10826895600	208928	25.03	51700	52100	51400	66300	35700	51000	51821.18	72.78	0	12847	52866	51932	51366	50432	49866	51650	50150	20906	15300	5000	38760	100	1	403511072	209826	4.87	0.43	12	0.05	10685.00	120321.00	60700	20230117	-14.33	46150	20230707	12.68	60700	-14.33	20230117	46150	12.68	20230707	60700	-14.33	20230117	46150	12.68	20230707	0.03	Y	105560	5000	20905 억	293676849	N	N	47721	N	N
161	20231103	090640	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51700	700	2	1.37	2836112900	54833	6.57	51700	51900	51400	66300	35700	51000	51722.74	72.78	0	16980	52866	51932	51366	50432	49866	51650	50150	20906	15300	5000	38760	100	1	403511072	208615	4.84	0.43	12	0.01	10685.00	120321.00	60700	20230117	-14.83	46150	20230707	12.03	60700	-14.83	20230117	46150	12.03	20230707	60700	-14.83	20230117	46150	12.03	20230707	0.03	Y	105560	5000	20905 억	293676849	N	N	47721	N	N
162	20231102	160640	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51000	-300	5	-0.58	40241529800	782260	94.14	51700	52300	50800	66600	36000	51300	51442.67	72.80	0	-112981	52366	51832	51266	50732	50166	52100	51000	20906	15300	5000	38980	100	1	403511072	205791	4.77	0.42	12	0.19	10685.00	120321.00	60700	20230117	-15.98	46150	20230707	10.51	60700	-15.98	20230117	46150	10.51	20230707	60700	-15.98	20230117	46150	10.51	20230707	0.03	Y	105560	5000	20905 억	293764099	N	N	47721	N	N
163	20231102	150647	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51100	-200	5	-0.39	32563510000	631705	76.02	51700	52300	51000	66600	36000	51300	51548.60	72.80	0	-123345	52366	51832	51266	50732	50166	52100	51000	20906	15300	5000	38980	100	1	403511072	206194	4.78	0.42	12	0.16	10685.00	120321.00	60700	20230117	-15.82	46150	20230707	10.73	60700	-15.82	20230117	46150	10.73	20230707	60700	-15.82	20230117	46150	10.73	20230707	0.03	Y	105560	5000	20905 억	293764099	N	N	31584	N	N
164	20231102	140636	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51100	-200	5	-0.39	28910813900	560272	67.43	51700	52300	51100	66600	36000	51300	51601.39	72.80	0	-112631	52366	51832	51266	50732	50166	52100	51000	20906	15300	5000	38980	100	1	403511072	206194	4.78	0.42	12	0.14	10685.00	120321.00	60700	20230117	-15.82	46150	20230707	10.73	60700	-15.82	20230117	46150	10.73	20230707	60700	-15.82	20230117	46150	10.73	20230707	0.03	Y	105560	5000	20905 억	293764099	N	N	31584	N	N
165	20231102	130642	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51400	100	2	0.19	25817415400	499926	60.16	51700	52300	51100	66600	36000	51300	51642.47	72.80	0	-102074	52366	51832	51266	50732	50166	52100	51000	20906	15300	5000	38980	100	1	403511072	207405	4.81	0.43	12	0.12	10685.00	120321.00	60700	20230117	-15.32	46150	20230707	11.38	60700	-15.32	20230117	46150	11.38	20230707	60700	-15.32	20230117	46150	11.38	20230707	0.03	Y	105560	5000	20905 억	293764099	N	N	31584	N	N
166	20231102	120637	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51300	0	3	0.00	21207558400	409898	49.33	51700	52300	51200	66600	36000	51300	51738.62	72.80	0	-103519	52366	51832	51266	50732	50166	52100	51000	20906	15300	5000	38980	100	1	403511072	207001	4.80	0.43	12	0.10	10685.00	120321.00	60700	20230117	-15.49	46150	20230707	11.16	60700	-15.49	20230117	46150	11.16	20230707	60700	-15.49	20230117	46150	11.16	20230707	0.03	Y	105560	5000	20905 억	293764099	N	N	31584	N	N
167	20231102	110638	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51600	300	2	0.58	17228410900	332487	40.01	51700	52300	51300	66600	36000	51300	51816.80	72.80	0	-74230	52366	51832	51266	50732	50166	52100	51000	20906	15300	5000	38980	100	1	403511072	208212	4.83	0.43	12	0.08	10685.00	120321.00	60700	20230117	-14.99	46150	20230707	11.81	60700	-14.99	20230117	46150	11.81	20230707	60700	-14.99	20230117	46150	11.81	20230707	0.03	Y	105560	5000	20905 억	293764099	N	N	31584	N	N
168	20231102	100639	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51600	300	2	0.58	11821368700	227646	27.40	51700	52300	51500	66600	36000	51300	51928.73	72.80	0	-36605	52366	51832	51266	50732	50166	52100	51000	20906	15300	5000	38980	100	1	403511072	208212	4.83	0.43	12	0.06	10685.00	120321.00	60700	20230117	-14.99	46150	20230707	11.81	60700	-14.99	20230117	46150	11.81	20230707	60700	-14.99	20230117	46150	11.81	20230707	0.03	Y	105560	5000	20905 억	293764099	N	N	31584	N	N
169	20231102	090643	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52300	1000	2	1.95	3988890100	76734	9.23	51700	52300	51700	66600	36000	51300	51983.35	72.80	0	2545	52366	51832	51266	50732	50166	52100	51000	20906	15300	5000	38980	100	1	403511072	211036	4.89	0.43	12	0.02	10685.00	120321.00	60700	20230117	-13.84	46150	20230707	13.33	60700	-13.84	20230117	46150	13.33	20230707	60700	-13.84	20230117	46150	13.33	20230707	0.03	Y	105560	5000	20905 억	293764099	N	N	31584	N	N
170	20231101	160636	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51300	-200	5	-0.39	42496455800	829614	58.44	50900	51800	50700	66900	36100	51500	51224.34	72.83	0	-254859	52500	52000	51400	50900	50300	51700	50600	20906	15400	5000	39140	100	1	403511072	207001	4.80	0.43	12	0.21	10685.00	120321.00	60700	20230117	-15.49	46150	20230707	11.16	60700	-15.49	20230117	46150	11.16	20230707	60700	-15.49	20230117	46150	11.16	20230707	0.03	Y	105560	5000	20905 억	293888021	N	N	31584	N	N
171	20231101	150637	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51200	-300	5	-0.58	36216739400	707194	49.81	50900	51800	50700	66900	36100	51500	51211.89	72.83	0	-229091	52500	52000	51400	50900	50300	51700	50600	20906	15400	5000	39140	100	1	403511072	206598	4.79	0.43	12	0.18	10685.00	120321.00	60700	20230117	-15.65	46150	20230707	10.94	60700	-15.65	20230117	46150	10.94	20230707	60700	-15.65	20230117	46150	10.94	20230707	0.03	Y	105560	5000	20905 억	293888021	N	N	70283	N	N
172	20231101	140631	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51300	-200	5	-0.39	30467719300	594967	41.91	50900	51800	50700	66900	36100	51500	51209.09	72.83	0	-195191	52500	52000	51400	50900	50300	51700	50600	20906	15400	5000	39140	100	1	403511072	207001	4.80	0.43	12	0.15	10685.00	120321.00	60700	20230117	-15.49	46150	20230707	11.16	60700	-15.49	20230117	46150	11.16	20230707	60700	-15.49	20230117	46150	11.16	20230707	0.03	Y	105560	5000	20905 억	293888021	N	N	70283	N	N
173	20231101	130636	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51400	-100	5	-0.19	26616624600	520061	36.63	50900	51800	50700	66900	36100	51500	51179.81	72.83	0	-179946	52500	52000	51400	50900	50300	51700	50600	20906	15400	5000	39140	100	1	403511072	207405	4.81	0.43	12	0.13	10685.00	120321.00	60700	20230117	-15.32	46150	20230707	11.38	60700	-15.32	20230117	46150	11.38	20230707	60700	-15.32	20230117	46150	11.38	20230707	0.03	Y	105560	5000	20905 억	293888021	N	N	70283	N	N
174	20231101	120651	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51300	-200	5	-0.39	23348551300	456465	32.15	50900	51800	50700	66900	36100	51500	51150.80	72.83	0	-188595	52500	52000	51400	50900	50300	51700	50600	20906	15400	5000	39140	100	1	403511072	207001	4.80	0.43	12	0.11	10685.00	120321.00	60700	20230117	-15.49	46150	20230707	11.16	60700	-15.49	20230117	46150	11.16	20230707	60700	-15.49	20230117	46150	11.16	20230707	0.03	Y	105560	5000	20905 억	293888021	N	N	70283	N	N
175	20231101	110654	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	50800	-700	5	-1.36	18967761800	370574	26.10	50900	51800	50700	66900	36100	51500	51184.82	72.83	0	-169709	52500	52000	51400	50900	50300	51700	50600	20906	15400	5000	39140	100	1	403511072	204984	4.75	0.42	12	0.09	10685.00	120321.00	60700	20230117	-16.31	46150	20230707	10.08	60700	-16.31	20230117	46150	10.08	20230707	60700	-16.31	20230117	46150	10.08	20230707	0.03	Y	105560	5000	20905 억	293888021	N	N	70283	N	N
176	20231101	100646	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51100	-400	5	-0.78	12479729200	243136	17.13	50900	51800	50900	66900	36100	51500	51328.18	72.83	0	-113743	52500	52000	51400	50900	50300	51700	50600	20906	15400	5000	39140	100	1	403511072	206194	4.78	0.42	12	0.06	10685.00	120321.00	60700	20230117	-15.82	46150	20230707	10.73	60700	-15.82	20230117	46150	10.73	20230707	60700	-15.82	20230117	46150	10.73	20230707	0.03	Y	105560	5000	20905 억	293888021	N	N	70283	N	N
177	20231101	090646	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51200	-300	5	-0.58	2782974900	54533	3.84	50900	51400	50900	66900	36100	51500	51032.86	72.83	0	-24090	52500	52000	51400	50900	50300	51700	50600	20906	15400	5000	39140	100	1	403511072	206598	4.79	0.43	12	0.01	10685.00	120321.00	60700	20230117	-15.65	46150	20230707	10.94	60700	-15.65	20230117	46150	10.94	20230707	60700	-15.65	20230117	46150	10.94	20230707	0.03	Y	105560	5000	20905 억	293888021	N	N	70283	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History