KissMeData/105560/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

76 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	20241129	160831	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	96200	-1800	5	-1.84	121921568500	1270130	172.05	96000	97200	95000	127400	68600	98000	95991.27	78.09	-68880	-300192	99466	98732	97866	97132	96266	98800	97200	20906	29400	5000	74480	100	1	393528423	378574	8.41	0.67	12	0.32	11440.00	143975.00	103900	20241025	-7.41	48900	20240119	96.73	103900	-7.41	20241025	48900	96.73	20240119	103900	-7.41	20241025	48900	96.73	20240119	0.02	N	105560	5000	20905 억	307304985	N	N	135	N	N
3	20241129	150850	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	96000	-2000	5	-2.04	84557791500	881675	119.43	96000	97200	95000	127400	68600	98000	95905.79	78.09	-68880	-192439	99466	98732	97866	97132	96266	98800	97200	20906	29400	5000	74480	100	1	393528423	377787	8.39	0.67	12	0.22	11440.00	143975.00	103900	20241025	-7.60	48900	20240119	96.32	103900	-7.60	20241025	48900	96.32	20240119	103900	-7.60	20241025	48900	96.32	20240119	0.02	N	105560	5000	20905 억	307304985	N	N	1579	N	N
4	20241129	140852	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	96000	-2000	5	-2.04	67414939500	702984	95.22	96000	97200	95000	127400	68600	98000	95898.18	78.09	-68880	-154885	99466	98732	97866	97132	96266	98800	97200	20906	29400	5000	74480	100	1	393528423	377787	8.39	0.67	12	0.18	11440.00	143975.00	103900	20241025	-7.60	48900	20240119	96.32	103900	-7.60	20241025	48900	96.32	20240119	103900	-7.60	20241025	48900	96.32	20240119	0.02	N	105560	5000	20905 억	307304985	N	N	1579	N	N
5	20241129	130850	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	96300	-1700	5	-1.73	57087345000	595678	80.69	96000	97200	95000	127400	68600	98000	95835.81	78.09	-68880	-149662	99466	98732	97866	97132	96266	98800	97200	20906	29400	5000	74480	100	1	393528423	378968	8.42	0.67	12	0.15	11440.00	143975.00	103900	20241025	-7.31	48900	20240119	96.93	103900	-7.31	20241025	48900	96.93	20240119	103900	-7.31	20241025	48900	96.93	20240119	0.02	N	105560	5000	20905 억	307304985	N	N	1579	N	N
6	20241129	120851	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	95900	-2100	5	-2.14	50674169400	528895	71.64	96000	97200	95000	127400	68600	98000	95811.29	78.09	-68880	-145278	99466	98732	97866	97132	96266	98800	97200	20906	29400	5000	74480	100	1	393528423	377394	8.38	0.67	12	0.13	11440.00	143975.00	103900	20241025	-7.70	48900	20240119	96.11	103900	-7.70	20241025	48900	96.11	20240119	103900	-7.70	20241025	48900	96.11	20240119	0.02	N	105560	5000	20905 억	307304985	N	N	1579	N	N
7	20241129	110852	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	96000	-2000	5	-2.04	42642060200	445038	60.28	96000	97200	95000	127400	68600	98000	95816.54	78.09	-68880	-122806	99466	98732	97866	97132	96266	98800	97200	20906	29400	5000	74480	100	1	393528423	377787	8.39	0.67	12	0.11	11440.00	143975.00	103900	20241025	-7.60	48900	20240119	96.32	103900	-7.60	20241025	48900	96.32	20240119	103900	-7.60	20241025	48900	96.32	20240119	0.02	N	105560	5000	20905 억	307304985	N	N	1579	N	N
8	20241129	100847	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	95000	-3000	5	-3.06	28915722300	301195	40.80	96000	97200	95000	127400	68600	98000	96003.15	78.09	-68880	-91111	99466	98732	97866	97132	96266	98800	97200	20906	29400	5000	74480	100	1	393528423	373852	8.30	0.66	12	0.08	11440.00	143975.00	103900	20241025	-8.57	48900	20240119	94.27	103900	-8.57	20241025	48900	94.27	20240119	103900	-8.57	20241025	48900	94.27	20240119	0.02	N	105560	5000	20905 억	307304985	N	N	1579	N	N
9	20241129	090851	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	96300	-1700	5	-1.73	6557266700	68159	9.23	96000	97200	96000	127400	68600	98000	96204.73	78.09	-68880	-27462	99466	98732	97866	97132	96266	98800	97200	20906	29400	5000	74480	100	1	393528423	378968	8.42	0.67	12	0.02	11440.00	143975.00	103900	20241025	-7.31	48900	20240119	96.93	103900	-7.31	20241025	48900	96.93	20240119	103900	-7.31	20241025	48900	96.93	20240119	0.02	N	105560	5000	20905 억	307304985	N	N	1579	N	N
10	20241128	160838	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	98000	-700	5	-0.71	69881530800	714159	61.79	98000	98600	97000	128300	69100	98700	97851.44	78.12	0	-132930	102300	100500	98700	96900	95100	99600	96000	20906	29600	5000	75010	100	1	393528423	385658	8.57	0.68	12	0.18	11440.00	143975.00	103900	20241025	-5.68	48900	20240119	100.41	103900	-5.68	20241025	48900	100.41	20240119	103900	-5.68	20241025	48900	100.41	20240119	0.03	N	105560	5000	20905 억	307442674	N	N	1579	N	N
11	20241128	150855	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	97900	-800	5	-0.81	59224874400	605397	52.38	98000	98600	97000	128300	69100	98700	97828.13	78.12	0	-134135	102300	100500	98700	96900	95100	99600	96000	20906	29600	5000	75010	100	1	393528423	385264	8.56	0.68	12	0.15	11440.00	143975.00	103900	20241025	-5.77	48900	20240119	100.20	103900	-5.77	20241025	48900	100.20	20240119	103900	-5.77	20241025	48900	100.20	20240119	0.03	N	105560	5000	20905 억	307442674	N	N	4511	N	N
12	20241128	140852	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	98000	-700	5	-0.71	48715126700	497974	43.08	98000	98600	97000	128300	69100	98700	97826.61	78.12	0	-121600	102300	100500	98700	96900	95100	99600	96000	20906	29600	5000	75010	100	1	393528423	385658	8.57	0.68	12	0.13	11440.00	143975.00	103900	20241025	-5.68	48900	20240119	100.41	103900	-5.68	20241025	48900	100.41	20240119	103900	-5.68	20241025	48900	100.41	20240119	0.03	N	105560	5000	20905 억	307442674	N	N	4511	N	N
13	20241128	130850	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	97800	-900	5	-0.91	42345387400	432931	37.46	98000	98600	97000	128300	69100	98700	97810.90	78.12	0	-107640	102300	100500	98700	96900	95100	99600	96000	20906	29600	5000	75010	100	1	393528423	384871	8.55	0.68	12	0.11	11440.00	143975.00	103900	20241025	-5.87	48900	20240119	100.00	103900	-5.87	20241025	48900	100.00	20240119	103900	-5.87	20241025	48900	100.00	20240119	0.03	N	105560	5000	20905 억	307442674	N	N	4511	N	N
14	20241128	120854	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	97800	-900	5	-0.91	36190461600	370078	32.02	98000	98600	97000	128300	69100	98700	97791.39	78.12	0	-84649	102300	100500	98700	96900	95100	99600	96000	20906	29600	5000	75010	100	1	393528423	384871	8.55	0.68	12	0.09	11440.00	143975.00	103900	20241025	-5.87	48900	20240119	100.00	103900	-5.87	20241025	48900	100.00	20240119	103900	-5.87	20241025	48900	100.00	20240119	0.03	N	105560	5000	20905 억	307442674	N	N	4511	N	N
15	20241128	110856	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	97900	-800	5	-0.81	29521539200	302015	26.13	98000	98400	97000	128300	69100	98700	97748.52	78.12	0	-63655	102300	100500	98700	96900	95100	99600	96000	20906	29600	5000	75010	100	1	393528423	385264	8.56	0.68	12	0.08	11440.00	143975.00	103900	20241025	-5.77	48900	20240119	100.20	103900	-5.77	20241025	48900	100.20	20240119	103900	-5.77	20241025	48900	100.20	20240119	0.03	N	105560	5000	20905 억	307442674	N	N	4511	N	N
16	20241128	100854	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	97900	-800	5	-0.81	21971578800	224840	19.45	98000	98400	97000	128300	69100	98700	97720.86	78.12	0	-42585	102300	100500	98700	96900	95100	99600	96000	20906	29600	5000	75010	100	1	393528423	385264	8.56	0.68	12	0.06	11440.00	143975.00	103900	20241025	-5.77	48900	20240119	100.20	103900	-5.77	20241025	48900	100.20	20240119	103900	-5.77	20241025	48900	100.20	20240119	0.03	N	105560	5000	20905 억	307442674	N	N	4511	N	N
17	20241128	090851	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	97500	-1200	5	-1.22	9528397300	97525	8.44	98000	98400	97000	128300	69100	98700	97701.89	78.12	0	-21366	102300	100500	98700	96900	95100	99600	96000	20906	29600	5000	75010	100	1	393528423	383690	8.52	0.68	12	0.02	11440.00	143975.00	103900	20241025	-6.16	48900	20240119	99.39	103900	-6.16	20241025	48900	99.39	20240119	103900	-6.16	20241025	48900	99.39	20240119	0.03	N	105560	5000	20905 억	307442674	N	N	4511	N	N
18	20241127	160831	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	98700	2700	2	2.81	114507200600	1155251	121.91	98800	100500	96900	124800	67200	96000	99119.23	78.10	0	165245	98333	97166	95933	94766	93533	96550	94150	20906	28800	5000	72960	100	1	393528423	388413	8.63	0.69	12	0.29	11440.00	143975.00	103900	20241025	-5.00	48900	20240119	101.84	103900	-5.00	20241025	48900	101.84	20240119	103900	-5.00	20241025	48900	101.84	20240119	0.03	N	105560	5000	20905 억	307346579	N	N	4511	N	N
19	20241127	150847	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	98800	2800	2	2.92	99960997400	1007952	106.37	98800	100500	96900	124800	67200	96000	99172.38	78.10	0	157847	98333	97166	95933	94766	93533	96550	94150	20906	28800	5000	72960	100	1	393528423	388806	8.64	0.69	12	0.26	11440.00	143975.00	103900	20241025	-4.91	48900	20240119	102.04	103900	-4.91	20241025	48900	102.04	20240119	103900	-4.91	20241025	48900	102.04	20240119	0.03	N	105560	5000	20905 억	307346579	N	N	4499	N	N
20	20241127	140845	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	99100	3100	2	3.23	87547284300	882717	93.15	98800	100500	96900	124800	67200	96000	99179.33	78.10	0	130664	98333	97166	95933	94766	93533	96550	94150	20906	28800	5000	72960	100	1	393528423	389987	8.66	0.69	12	0.22	11440.00	143975.00	103900	20241025	-4.62	48900	20240119	102.66	103900	-4.62	20241025	48900	102.66	20240119	103900	-4.62	20241025	48900	102.66	20240119	0.03	N	105560	5000	20905 억	307346579	N	N	4499	N	N
21	20241127	130840	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	99600	3600	2	3.75	71639385200	722223	76.22	98800	100500	96900	124800	67200	96000	99192.89	78.10	0	113784	98333	97166	95933	94766	93533	96550	94150	20906	28800	5000	72960	100	1	393528423	391954	8.71	0.69	12	0.18	11440.00	143975.00	103900	20241025	-4.14	48900	20240119	103.68	103900	-4.14	20241025	48900	103.68	20240119	103900	-4.14	20241025	48900	103.68	20240119	0.03	N	105560	5000	20905 억	307346579	N	N	4499	N	N
22	20241127	120848	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	99700	3700	2	3.85	60187305600	607131	64.07	98800	100500	96900	124800	67200	96000	99133.97	78.10	0	119529	98333	97166	95933	94766	93533	96550	94150	20906	28800	5000	72960	100	1	393528423	392348	8.72	0.69	12	0.15	11440.00	143975.00	103900	20241025	-4.04	48900	20240119	103.89	103900	-4.04	20241025	48900	103.89	20240119	103900	-4.04	20241025	48900	103.89	20240119	0.03	N	105560	5000	20905 억	307346579	N	N	4499	N	N
23	20241127	110845	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	100000	4000	2	4.17	50845145700	513596	54.20	98800	100500	96900	124800	67200	96000	98998.33	78.10	0	116920	98333	97166	95933	94766	93533	96550	94150	20906	28800	5000	72960	100	1	393528423	393528	8.74	0.69	12	0.13	11440.00	143975.00	103900	20241025	-3.75	48900	20240119	104.50	103900	-3.75	20241025	48900	104.50	20240119	103900	-3.75	20241025	48900	104.50	20240119	0.03	N	105560	5000	20905 억	307346579	N	N	4499	N	N
24	20241127	100846	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	98700	2700	2	2.81	27622849700	280898	29.64	98800	98900	96900	124800	67200	96000	98337.65	78.10	0	60885	98333	97166	95933	94766	93533	96550	94150	20906	28800	5000	72960	100	1	393528423	388413	8.63	0.69	12	0.07	11440.00	143975.00	103900	20241025	-5.00	48900	20240119	101.84	103900	-5.00	20241025	48900	101.84	20240119	103900	-5.00	20241025	48900	101.84	20240119	0.03	N	105560	5000	20905 억	307346579	N	N	4499	N	N
25	20241127	090843	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	98200	2200	2	2.29	10144250800	103034	10.87	98800	98900	96900	124800	67200	96000	98455.37	78.10	0	30689	98333	97166	95933	94766	93533	96550	94150	20906	28800	5000	72960	100	1	393528423	386445	8.58	0.68	12	0.03	11440.00	143975.00	103900	20241025	-5.49	48900	20240119	100.82	103900	-5.49	20241025	48900	100.82	20240119	103900	-5.49	20241025	48900	100.82	20240119	0.03	N	105560	5000	20905 억	307346579	N	N	4499	N	N
26	20241126	160832	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	96000	-2000	5	-2.04	90789786600	946885	41.29	96400	97100	94700	127400	68600	98000	95882.45	78.10	0	-432443	100200	99100	98100	97000	96000	98600	96500	20906	29400	5000	74480	100	1	393528423	377787	8.39	0.67	12	0.24	11440.00	143975.00	103900	20241025	-7.60	48900	20240119	96.32	103900	-7.60	20241025	48900	96.32	20240119	103900	-7.60	20241025	48900	96.32	20240119	0.03	N	105560	5000	20905 억	307357003	N	N	4499	N	N
27	20241126	150840	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	96400	-1600	5	-1.63	78292295800	816811	35.62	96400	97100	94700	127400	68600	98000	95851.07	78.10	0	-363724	100200	99100	98100	97000	96000	98600	96500	20906	29400	5000	74480	100	1	393528423	379361	8.43	0.67	12	0.21	11440.00	143975.00	103900	20241025	-7.22	48900	20240119	97.14	103900	-7.22	20241025	48900	97.14	20240119	103900	-7.22	20241025	48900	97.14	20240119	0.03	N	105560	5000	20905 억	307357003	N	N	3497	N	N
28	20241126	140839	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	96400	-1600	5	-1.63	63651419100	665029	29.00	96400	97100	94700	127400	68600	98000	95712.11	78.10	0	-306893	100200	99100	98100	97000	96000	98600	96500	20906	29400	5000	74480	100	1	393528423	379361	8.43	0.67	12	0.17	11440.00	143975.00	103900	20241025	-7.22	48900	20240119	97.14	103900	-7.22	20241025	48900	97.14	20240119	103900	-7.22	20241025	48900	97.14	20240119	0.03	N	105560	5000	20905 억	307357003	N	N	3497	N	N
29	20241126	130838	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	96000	-2000	5	-2.04	55635475400	581592	25.36	96400	97100	94700	127400	68600	98000	95660.50	78.10	0	-264027	100200	99100	98100	97000	96000	98600	96500	20906	29400	5000	74480	100	1	393528423	377787	8.39	0.67	12	0.15	11440.00	143975.00	103900	20241025	-7.60	48900	20240119	96.32	103900	-7.60	20241025	48900	96.32	20240119	103900	-7.60	20241025	48900	96.32	20240119	0.03	N	105560	5000	20905 억	307357003	N	N	3497	N	N
30	20241126	120843	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	96200	-1800	5	-1.84	49437460000	517121	22.55	96400	97100	94700	127400	68600	98000	95601.15	78.10	0	-234212	100200	99100	98100	97000	96000	98600	96500	20906	29400	5000	74480	100	1	393528423	378574	8.41	0.67	12	0.13	11440.00	143975.00	103900	20241025	-7.41	48900	20240119	96.73	103900	-7.41	20241025	48900	96.73	20240119	103900	-7.41	20241025	48900	96.73	20240119	0.03	N	105560	5000	20905 억	307357003	N	N	3497	N	N
31	20241126	110847	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	95900	-2100	5	-2.14	43745725000	457908	19.97	96400	97100	94700	127400	68600	98000	95533.66	78.10	0	-205551	100200	99100	98100	97000	96000	98600	96500	20906	29400	5000	74480	100	1	393528423	377394	8.38	0.67	12	0.12	11440.00	143975.00	103900	20241025	-7.70	48900	20240119	96.11	103900	-7.70	20241025	48900	96.11	20240119	103900	-7.70	20241025	48900	96.11	20240119	0.03	N	105560	5000	20905 억	307357003	N	N	3497	N	N
32	20241126	100852	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	95200	-2800	5	-2.86	33169711900	347578	15.16	96400	97100	94700	127400	68600	98000	95430.69	78.10	0	-167041	100200	99100	98100	97000	96000	98600	96500	20906	29400	5000	74480	100	1	393528423	374639	8.32	0.66	12	0.09	11440.00	143975.00	103900	20241025	-8.37	48900	20240119	94.68	103900	-8.37	20241025	48900	94.68	20240119	103900	-8.37	20241025	48900	94.68	20240119	0.03	N	105560	5000	20905 억	307357003	N	N	3497	N	N
33	20241126	090843	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	95600	-2400	5	-2.45	11031126400	114992	5.01	96400	97100	95200	127400	68600	98000	95928.79	78.10	0	-49893	100200	99100	98100	97000	96000	98600	96500	20906	29400	5000	74480	100	1	393528423	376213	8.36	0.66	12	0.03	11440.00	143975.00	103900	20241025	-7.99	48900	20240119	95.50	103900	-7.99	20241025	48900	95.50	20240119	103900	-7.99	20241025	48900	95.50	20240119	0.03	N	105560	5000	20905 억	307357003	N	N	3497	N	N
34	20241125	160821	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	98000	-400	5	-0.41	222702127200	2268766	190.37	99000	99200	97100	127900	68900	98400	98160.16	78.07	0	-713628	99666	99032	98466	97832	97266	99350	98150	20906	29500	5000	74780	100	1	393528423	385658	8.57	0.68	12	0.58	11440.00	143975.00	103900	20241025	-5.68	48900	20240119	100.41	103900	-5.68	20241025	48900	100.41	20240119	103900	-5.68	20241025	48900	100.41	20240119	0.04	N	105560	5000	20905 억	307228183	N	N	3497	N	N
35	20241125	150838	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	98800	400	2	0.41	54838176700	556167	46.67	99000	99200	97100	127900	68900	98400	98600.21	78.07	0	-149237	99666	99032	98466	97832	97266	99350	98150	20906	29500	5000	74780	100	1	393528423	388806	8.64	0.69	12	0.14	11440.00	143975.00	103900	20241025	-4.91	48900	20240119	102.04	103900	-4.91	20241025	48900	102.04	20240119	103900	-4.91	20241025	48900	102.04	20240119	0.04	N	105560	5000	20905 억	307228183	N	N	6030	N	N
36	20241125	140836	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	98800	400	2	0.41	45237382600	459199	38.53	99000	99100	97100	127900	68900	98400	98513.69	78.07	0	-118759	99666	99032	98466	97832	97266	99350	98150	20906	29500	5000	74780	100	1	393528423	388806	8.64	0.69	12	0.12	11440.00	143975.00	103900	20241025	-4.91	48900	20240119	102.04	103900	-4.91	20241025	48900	102.04	20240119	103900	-4.91	20241025	48900	102.04	20240119	0.04	N	105560	5000	20905 억	307228183	N	N	6030	N	N
37	20241125	130830	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	98800	400	2	0.41	35561439600	361347	30.32	99000	99100	97100	127900	68900	98400	98413.55	78.07	0	-114427	99666	99032	98466	97832	97266	99350	98150	20906	29500	5000	74780	100	1	393528423	388806	8.64	0.69	12	0.09	11440.00	143975.00	103900	20241025	-4.91	48900	20240119	102.04	103900	-4.91	20241025	48900	102.04	20240119	103900	-4.91	20241025	48900	102.04	20240119	0.04	N	105560	5000	20905 억	307228183	N	N	6030	N	N
38	20241125	120839	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	98700	300	2	0.30	31141323700	316545	26.56	99000	99100	97100	127900	68900	98400	98378.82	78.07	0	-94754	99666	99032	98466	97832	97266	99350	98150	20906	29500	5000	74780	100	1	393528423	388413	8.63	0.69	12	0.08	11440.00	143975.00	103900	20241025	-5.00	48900	20240119	101.84	103900	-5.00	20241025	48900	101.84	20240119	103900	-5.00	20241025	48900	101.84	20240119	0.04	N	105560	5000	20905 억	307228183	N	N	6030	N	N
39	20241125	110832	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	98700	300	2	0.30	25826364600	262649	22.04	99000	99100	97100	127900	68900	98400	98330.33	78.07	0	-69957	99666	99032	98466	97832	97266	99350	98150	20906	29500	5000	74780	100	1	393528423	388413	8.63	0.69	12	0.07	11440.00	143975.00	103900	20241025	-5.00	48900	20240119	101.84	103900	-5.00	20241025	48900	101.84	20240119	103900	-5.00	20241025	48900	101.84	20240119	0.04	N	105560	5000	20905 억	307228183	N	N	6030	N	N
40	20241125	100823	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	98600	200	2	0.20	17705639400	180242	15.12	99000	99100	97100	127900	68900	98400	98232.56	78.07	0	-43479	99666	99032	98466	97832	97266	99350	98150	20906	29500	5000	74780	100	1	393528423	388019	8.62	0.68	12	0.05	11440.00	143975.00	103900	20241025	-5.10	48900	20240119	101.64	103900	-5.10	20241025	48900	101.64	20240119	103900	-5.10	20241025	48900	101.64	20240119	0.04	N	105560	5000	20905 억	307228183	N	N	6030	N	N
41	20241125	090824	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	97600	-800	5	-0.81	7140727600	72724	6.10	99000	99100	97100	127900	68900	98400	98189.31	78.07	0	-26625	99666	99032	98466	97832	97266	99350	98150	20906	29500	5000	74780	100	1	393528423	384084	8.53	0.68	12	0.02	11440.00	143975.00	103900	20241025	-6.06	48900	20240119	99.59	103900	-6.06	20241025	48900	99.59	20240119	103900	-6.06	20241025	48900	99.59	20240119	0.04	N	105560	5000	20905 억	307228183	N	N	6030	N	N
42	20241122	160738	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	98400	1100	2	1.13	106192917900	1078299	76.32	98000	99100	97900	126400	68200	97300	98481.94	78.05	-50000	-369051	99966	98632	96466	95132	92966	99300	95800	20906	29100	5000	73940	100	1	393528423	387232	8.60	0.68	12	0.27	11440.00	143975.00	103900	20241025	-5.29	48900	20240119	101.23	103900	-5.29	20241025	48900	101.23	20240119	103900	-5.29	20241025	48900	101.23	20240119	0.04	N	105560	5000	20905 억	307129333	N	N	6030	N	N
43	20241122	150749	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	98500	1200	2	1.23	92477149200	938954	66.46	98000	99100	97900	126400	68200	97300	98489.59	78.05	-50000	-334730	99966	98632	96466	95132	92966	99300	95800	20906	29100	5000	73940	100	1	393528423	387625	8.61	0.68	12	0.24	11440.00	143975.00	103900	20241025	-5.20	48900	20240119	101.43	103900	-5.20	20241025	48900	101.43	20240119	103900	-5.20	20241025	48900	101.43	20240119	0.04	N	105560	5000	20905 억	307129333	N	N	988	N	N
44	20241122	140751	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	98400	1100	2	1.13	77966176600	791316	56.01	98000	99100	97900	126400	68200	97300	98527.30	78.05	-50000	-265835	99966	98632	96466	95132	92966	99300	95800	20906	29100	5000	73940	100	1	393528423	387232	8.60	0.68	12	0.20	11440.00	143975.00	103900	20241025	-5.29	48900	20240119	101.23	103900	-5.29	20241025	48900	101.23	20240119	103900	-5.29	20241025	48900	101.23	20240119	0.04	N	105560	5000	20905 억	307129333	N	N	988	N	N
45	20241122	130748	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	98500	1200	2	1.23	67460112000	684589	48.46	98000	99100	97900	126400	68200	97300	98541.11	78.05	-50000	-215564	99966	98632	96466	95132	92966	99300	95800	20906	29100	5000	73940	100	1	393528423	387625	8.61	0.68	12	0.17	11440.00	143975.00	103900	20241025	-5.20	48900	20240119	101.43	103900	-5.20	20241025	48900	101.43	20240119	103900	-5.20	20241025	48900	101.43	20240119	0.04	N	105560	5000	20905 억	307129333	N	N	988	N	N
46	20241122	120752	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	98600	1300	2	1.34	56326442300	571589	40.46	98000	99100	97900	126400	68200	97300	98543.69	78.05	-50000	-156115	99966	98632	96466	95132	92966	99300	95800	20906	29100	5000	73940	100	1	393528423	388019	8.62	0.68	12	0.15	11440.00	143975.00	103900	20241025	-5.10	48900	20240119	101.64	103900	-5.10	20241025	48900	101.64	20240119	103900	-5.10	20241025	48900	101.64	20240119	0.04	N	105560	5000	20905 억	307129333	N	N	988	N	N
47	20241122	110744	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	98500	1200	2	1.23	48378607700	491101	34.76	98000	99100	97900	126400	68200	97300	98510.60	78.05	-50000	-135240	99966	98632	96466	95132	92966	99300	95800	20906	29100	5000	73940	100	1	393528423	387625	8.61	0.68	12	0.12	11440.00	143975.00	103900	20241025	-5.20	48900	20240119	101.43	103900	-5.20	20241025	48900	101.43	20240119	103900	-5.20	20241025	48900	101.43	20240119	0.04	N	105560	5000	20905 억	307129333	N	N	988	N	N
48	20241122	100800	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	99000	1700	2	1.75	35789547800	363700	25.74	98000	99000	97900	126400	68200	97300	98404.16	78.05	-50000	-107755	99966	98632	96466	95132	92966	99300	95800	20906	29100	5000	73940	100	1	393528423	389593	8.65	0.69	12	0.09	11440.00	143975.00	103900	20241025	-4.72	48900	20240119	102.45	103900	-4.72	20241025	48900	102.45	20240119	103900	-4.72	20241025	48900	102.45	20240119	0.04	N	105560	5000	20905 억	307129333	N	N	988	N	N
49	20241122	090753	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	98900	1600	2	1.64	11503369500	117042	8.28	98000	98900	97900	126400	68200	97300	98284.45	78.05	-50000	-409	99966	98632	96466	95132	92966	99300	95800	20906	29100	5000	73940	100	1	393528423	389200	8.65	0.69	12	0.03	11440.00	143975.00	103900	20241025	-4.81	48900	20240119	102.25	103900	-4.81	20241025	48900	102.25	20240119	103900	-4.81	20241025	48900	102.25	20240119	0.04	N	105560	5000	20905 억	307129333	N	N	988	N	N
50	20241121	160745	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	97300	1700	2	1.78	126990094000	1310674	82.93	96100	97800	94300	124200	67000	95600	96889.03	78.03	0	-501866	98266	96932	94766	93432	91266	97600	94100	20906	28600	5000	72650	100	1	393528423	382903	8.51	0.68	12	0.33	11440.00	143975.00	103900	20241025	-6.35	48900	20240119	98.98	103900	-6.35	20241025	48900	98.98	20240119	103900	-6.35	20241025	48900	98.98	20240119	0.04	N	105560	5000	20905 억	307074978	N	N	988	N	N
51	20241121	150801	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	97500	1900	2	1.99	110075816700	1136954	71.94	96100	97800	94300	124200	67000	95600	96816.42	78.03	0	-402908	98266	96932	94766	93432	91266	97600	94100	20906	28600	5000	72650	100	1	393528423	383690	8.52	0.68	12	0.29	11440.00	143975.00	103900	20241025	-6.16	48900	20240119	99.39	103900	-6.16	20241025	48900	99.39	20240119	103900	-6.16	20241025	48900	99.39	20240119	0.04	N	105560	5000	20905 억	307074978	N	N	2138	N	N
52	20241121	140802	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	97200	1600	2	1.67	89313243300	923660	58.45	96100	97800	94300	124200	67000	95600	96694.93	78.03	0	-291379	98266	96932	94766	93432	91266	97600	94100	20906	28600	5000	72650	100	1	393528423	382510	8.50	0.68	12	0.23	11440.00	143975.00	103900	20241025	-6.45	48900	20240119	98.77	103900	-6.45	20241025	48900	98.77	20240119	103900	-6.45	20241025	48900	98.77	20240119	0.04	N	105560	5000	20905 억	307074978	N	N	2138	N	N
53	20241121	130753	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	97300	1700	2	1.78	76427790200	790960	50.05	96100	97800	94300	124200	67000	95600	96626.62	78.03	0	-233416	98266	96932	94766	93432	91266	97600	94100	20906	28600	5000	72650	100	1	393528423	382903	8.51	0.68	12	0.20	11440.00	143975.00	103900	20241025	-6.35	48900	20240119	98.98	103900	-6.35	20241025	48900	98.98	20240119	103900	-6.35	20241025	48900	98.98	20240119	0.04	N	105560	5000	20905 억	307074978	N	N	2138	N	N
54	20241121	120753	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	97500	1900	2	1.99	64981572400	673360	42.61	96100	97800	94300	124200	67000	95600	96503.46	78.03	0	-177450	98266	96932	94766	93432	91266	97600	94100	20906	28600	5000	72650	100	1	393528423	383690	8.52	0.68	12	0.17	11440.00	143975.00	103900	20241025	-6.16	48900	20240119	99.39	103900	-6.16	20241025	48900	99.39	20240119	103900	-6.16	20241025	48900	99.39	20240119	0.04	N	105560	5000	20905 억	307074978	N	N	2138	N	N
55	20241121	110756	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	97400	1800	2	1.88	52312866000	543411	34.38	96100	97600	94300	124200	67000	95600	96267.59	78.03	0	-127227	98266	96932	94766	93432	91266	97600	94100	20906	28600	5000	72650	100	1	393528423	383297	8.51	0.68	12	0.14	11440.00	143975.00	103900	20241025	-6.26	48900	20240119	99.18	103900	-6.26	20241025	48900	99.18	20240119	103900	-6.26	20241025	48900	99.18	20240119	0.04	N	105560	5000	20905 억	307074978	N	N	2138	N	N
56	20241121	100756	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	96800	1200	2	1.26	34198082900	357176	22.60	96100	96800	94300	124200	67000	95600	95745.75	78.03	0	-93104	98266	96932	94766	93432	91266	97600	94100	20906	28600	5000	72650	100	1	393528423	380936	8.46	0.67	12	0.09	11440.00	143975.00	103900	20241025	-6.83	48900	20240119	97.96	103900	-6.83	20241025	48900	97.96	20240119	103900	-6.83	20241025	48900	97.96	20240119	0.04	N	105560	5000	20905 억	307074978	N	N	2138	N	N
57	20241121	090756	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	94600	-1000	5	-1.05	9344897600	98002	6.20	96100	96100	94300	124200	67000	95600	95354.15	78.03	0	-20990	98266	96932	94766	93432	91266	97600	94100	20906	28600	5000	72650	100	1	393528423	372278	8.27	0.66	12	0.02	11440.00	143975.00	103900	20241025	-8.95	48900	20240119	93.46	103900	-8.95	20241025	48900	93.46	20240119	103900	-8.95	20241025	48900	93.46	20240119	0.04	N	105560	5000	20905 억	307074978	N	N	2138	N	N
58	20241120	160750	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	95600	4000	2	4.37	132636184800	1393635	118.99	93500	96100	92600	119000	64200	91600	95172.89	77.98	0	-304746	93333	92466	91633	90766	89933	92900	91200	20906	27400	5000	69610	100	1	393528423	376213	8.36	0.66	12	0.35	11440.00	143975.00	103900	20241025	-7.99	48900	20240119	95.50	103900	-7.99	20241025	48900	95.50	20240119	103900	-7.99	20241025	48900	95.50	20240119	0.04	N	105560	5000	20905 억	306872489	N	N	2138	N	N
59	20241120	150800	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	95700	4100	2	4.48	112699588600	1185041	101.18	93500	96100	92600	119000	64200	91600	95102.14	77.98	0	-182352	93333	92466	91633	90766	89933	92900	91200	20906	27400	5000	69610	100	1	393528423	376607	8.37	0.66	12	0.30	11440.00	143975.00	103900	20241025	-7.89	48900	20240119	95.71	103900	-7.89	20241025	48900	95.71	20240119	103900	-7.89	20241025	48900	95.71	20240119	0.04	N	105560	5000	20905 억	306872489	N	N	856	N	N
60	20241120	140802	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	95600	4000	2	4.37	92516414900	974435	83.20	93500	96100	92600	119000	64200	91600	94943.99	77.98	0	-87116	93333	92466	91633	90766	89933	92900	91200	20906	27400	5000	69610	100	1	393528423	376213	8.36	0.66	12	0.25	11440.00	143975.00	103900	20241025	-7.99	48900	20240119	95.50	103900	-7.99	20241025	48900	95.50	20240119	103900	-7.99	20241025	48900	95.50	20240119	0.04	N	105560	5000	20905 억	306872489	N	N	856	N	N
61	20241120	130802	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	95900	4300	2	4.69	82470951000	869664	74.25	93500	96100	92600	119000	64200	91600	94831.19	77.98	0	-70369	93333	92466	91633	90766	89933	92900	91200	20906	27400	5000	69610	100	1	393528423	377394	8.38	0.67	12	0.22	11440.00	143975.00	103900	20241025	-7.70	48900	20240119	96.11	103900	-7.70	20241025	48900	96.11	20240119	103900	-7.70	20241025	48900	96.11	20240119	0.04	N	105560	5000	20905 억	306872489	N	N	856	N	N
62	20241120	120802	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	95600	4000	2	4.37	75625716100	798271	68.16	93500	96100	92600	119000	64200	91600	94737.29	77.98	0	-60976	93333	92466	91633	90766	89933	92900	91200	20906	27400	5000	69610	100	1	393528423	376213	8.36	0.66	12	0.20	11440.00	143975.00	103900	20241025	-7.99	48900	20240119	95.50	103900	-7.99	20241025	48900	95.50	20240119	103900	-7.99	20241025	48900	95.50	20240119	0.04	N	105560	5000	20905 억	306872489	N	N	856	N	N
63	20241120	110804	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	95500	3900	2	4.26	61005401900	645698	55.13	93500	95800	92600	119000	64200	91600	94480.22	77.98	0	-28694	93333	92466	91633	90766	89933	92900	91200	20906	27400	5000	69610	100	1	393528423	375820	8.35	0.66	12	0.16	11440.00	143975.00	103900	20241025	-8.08	48900	20240119	95.30	103900	-8.08	20241025	48900	95.30	20240119	103900	-8.08	20241025	48900	95.30	20240119	0.04	N	105560	5000	20905 억	306872489	N	N	856	N	N
64	20241120	100802	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	94300	2700	2	2.95	41294070700	438504	37.44	93500	95300	92600	119000	64200	91600	94170.93	77.98	0	-2275	93333	92466	91633	90766	89933	92900	91200	20906	27400	5000	69610	100	1	393528423	371097	8.24	0.65	12	0.11	11440.00	143975.00	103900	20241025	-9.24	48900	20240119	92.84	103900	-9.24	20241025	48900	92.84	20240119	103900	-9.24	20241025	48900	92.84	20240119	0.04	N	105560	5000	20905 억	306872489	N	N	856	N	N
65	20241120	090801	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	95000	3400	2	3.71	21652163500	230254	19.66	93500	95200	92600	119000	64200	91600	94037.05	77.98	0	26425	93333	92466	91633	90766	89933	92900	91200	20906	27400	5000	69610	100	1	393528423	373852	8.30	0.66	12	0.06	11440.00	143975.00	103900	20241025	-8.57	48900	20240119	94.27	103900	-8.57	20241025	48900	94.27	20240119	103900	-8.57	20241025	48900	94.27	20240119	0.04	N	105560	5000	20905 억	306872489	N	N	856	N	N
66	20241119	160718	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	91600	100	2	0.11	107476335600	1170934	95.21	91500	92500	90800	118900	64100	91500	91786.87	77.98	0	-257006	93966	92732	90266	89032	86566	93350	89650	20906	27400	5000	69540	100	1	393528423	360472	8.01	0.64	12	0.30	11440.00	143975.00	103900	20241025	-11.84	48900	20240119	87.32	103900	-11.84	20241025	48900	87.32	20240119	103900	-11.84	20241025	48900	87.32	20240119	0.04	N	105560	5000	20905 억	306886625	N	N	856	N	N
67	20241119	150730	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	91900	400	2	0.44	79526913300	865881	70.41	91500	92500	90800	118900	64100	91500	91845.08	77.98	0	-179550	93966	92732	90266	89032	86566	93350	89650	20906	27400	5000	69540	100	1	393528423	361653	8.03	0.64	12	0.22	11440.00	143975.00	103900	20241025	-11.55	48900	20240119	87.93	103900	-11.55	20241025	48900	87.93	20240119	103900	-11.55	20241025	48900	87.93	20240119	0.04	N	105560	5000	20905 억	306886625	N	N	2481	N	N
68	20241119	140729	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	92200	700	2	0.77	68247165300	743530	60.46	91500	92500	90800	118900	64100	91500	91788.05	77.98	0	-146896	93966	92732	90266	89032	86566	93350	89650	20906	27400	5000	69540	100	1	393528423	362833	8.06	0.64	12	0.19	11440.00	143975.00	103900	20241025	-11.26	48900	20240119	88.55	103900	-11.26	20241025	48900	88.55	20240119	103900	-11.26	20241025	48900	88.55	20240119	0.04	N	105560	5000	20905 억	306886625	N	N	2481	N	N
69	20241119	130732	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	92300	800	2	0.87	60001102200	654179	53.19	91500	92400	90800	118900	64100	91500	91719.70	77.98	0	-124774	93966	92732	90266	89032	86566	93350	89650	20906	27400	5000	69540	100	1	393528423	363227	8.07	0.64	12	0.17	11440.00	143975.00	103900	20241025	-11.16	48900	20240119	88.75	103900	-11.16	20241025	48900	88.75	20240119	103900	-11.16	20241025	48900	88.75	20240119	0.04	N	105560	5000	20905 억	306886625	N	N	2481	N	N
70	20241119	120724	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	91900	400	2	0.44	52623993100	574146	46.68	91500	92300	90800	118900	64100	91500	91656.12	77.98	0	-110822	93966	92732	90266	89032	86566	93350	89650	20906	27400	5000	69540	100	1	393528423	361653	8.03	0.64	12	0.15	11440.00	143975.00	103900	20241025	-11.55	48900	20240119	87.93	103900	-11.55	20241025	48900	87.93	20240119	103900	-11.55	20241025	48900	87.93	20240119	0.04	N	105560	5000	20905 억	306886625	N	N	2481	N	N
71	20241119	110733	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	92000	500	2	0.55	42851848600	467997	38.05	91500	92200	90800	118900	64100	91500	91564.37	77.98	0	-94403	93966	92732	90266	89032	86566	93350	89650	20906	27400	5000	69540	100	1	393528423	362046	8.04	0.64	12	0.12	11440.00	143975.00	103900	20241025	-11.45	48900	20240119	88.14	103900	-11.45	20241025	48900	88.14	20240119	103900	-11.45	20241025	48900	88.14	20240119	0.04	N	105560	5000	20905 억	306886625	N	N	2481	N	N
72	20241119	100753	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	91600	100	2	0.11	24450768100	266937	21.70	91500	92200	90800	118900	64100	91500	91597.52	77.98	0	-45510	93966	92732	90266	89032	86566	93350	89650	20906	27400	5000	69540	100	1	393528423	360472	8.01	0.64	12	0.07	11440.00	143975.00	103900	20241025	-11.84	48900	20240119	87.32	103900	-11.84	20241025	48900	87.32	20240119	103900	-11.84	20241025	48900	87.32	20240119	0.04	N	105560	5000	20905 억	306886625	N	N	2481	N	N
73	20241119	090746	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	91500	0	3	0.00	7558739300	82694	6.72	91500	91700	90800	118900	64100	91500	91406.14	77.98	0	-18498	93966	92732	90266	89032	86566	93350	89650	20906	27400	5000	69540	100	1	393528423	360079	8.00	0.64	12	0.02	11440.00	143975.00	103900	20241025	-11.93	48900	20240119	87.12	103900	-11.93	20241025	48900	87.12	20240119	103900	-11.93	20241025	48900	87.12	20240119	0.04	N	105560	5000	20905 억	306886625	N	N	2481	N	N
74	20241118	160722	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	91500	1900	2	2.12	93480681700	1029044	115.32	88100	91500	87800	116400	62800	89600	90842.04	77.95	0	-244397	92066	90832	89566	88332	87066	90200	87700	20906	26800	5000	68090	100	1	393528423	360079	8.00	0.64	12	0.26	11440.00	143975.00	103900	20241025	-11.93	48900	20240119	87.12	103900	-11.93	20241025	48900	87.12	20240119	103900	-11.93	20241025	48900	87.12	20240119	0.04	N	105560	5000	20905 억	306755316	N	N	2472	N	N
75	20241118	150730	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	90800	1200	2	1.34	68636554000	757207	84.86	88100	91500	87800	116400	62800	89600	90644.70	77.95	0	-179894	92066	90832	89566	88332	87066	90200	87700	20906	26800	5000	68090	100	1	393528423	357324	7.94	0.63	12	0.19	11440.00	143975.00	103900	20241025	-12.61	48900	20240119	85.69	103900	-12.61	20241025	48900	85.69	20240119	103900	-12.61	20241025	48900	85.69	20240119	0.04	N	105560	5000	20905 억	306755316	N	N	1091	N	N
76	20241118	140733	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	90800	1200	2	1.34	56958343800	628680	70.45	88100	91500	87800	116400	62800	89600	90600.28	77.95	0	-139040	92066	90832	89566	88332	87066	90200	87700	20906	26800	5000	68090	100	1	393528423	357324	7.94	0.63	12	0.16	11440.00	143975.00	103900	20241025	-12.61	48900	20240119	85.69	103900	-12.61	20241025	48900	85.69	20240119	103900	-12.61	20241025	48900	85.69	20240119	0.04	N	105560	5000	20905 억	306755316	N	N	1091	N	N
77	20241118	130730	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	90700	1100	2	1.23	49256033600	544005	60.96	88100	91500	87800	116400	62800	89600	90543.76	77.95	0	-120227	92066	90832	89566	88332	87066	90200	87700	20906	26800	5000	68090	100	1	393528423	356930	7.93	0.63	12	0.14	11440.00	143975.00	103900	20241025	-12.70	48900	20240119	85.48	103900	-12.70	20241025	48900	85.48	20240119	103900	-12.70	20241025	48900	85.48	20240119	0.04	N	105560	5000	20905 억	306755316	N	N	1091	N	N
78	20241118	120733	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	91300	1700	2	1.90	40982050600	453033	50.77	88100	91500	87800	116400	62800	89600	90461.97	77.95	0	-106959	92066	90832	89566	88332	87066	90200	87700	20906	26800	5000	68090	100	1	393528423	359291	7.98	0.63	12	0.12	11440.00	143975.00	103900	20241025	-12.13	48900	20240119	86.71	103900	-12.13	20241025	48900	86.71	20240119	103900	-12.13	20241025	48900	86.71	20240119	0.04	N	105560	5000	20905 억	306755316	N	N	1091	N	N
79	20241118	110732	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	90600	1000	2	1.12	34011159100	376514	42.19	88100	91500	87800	116400	62800	89600	90332.19	77.95	0	-84358	92066	90832	89566	88332	87066	90200	87700	20906	26800	5000	68090	100	1	393528423	356537	7.92	0.63	12	0.10	11440.00	143975.00	103900	20241025	-12.80	48900	20240119	85.28	103900	-12.80	20241025	48900	85.28	20240119	103900	-12.80	20241025	48900	85.28	20240119	0.04	N	105560	5000	20905 억	306755316	N	N	1091	N	N
80	20241118	100724	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	90900	1300	2	1.45	24108997400	267735	30.00	88100	91500	87800	116400	62800	89600	90048.38	77.95	0	-37712	92066	90832	89566	88332	87066	90200	87700	20906	26800	5000	68090	100	1	393528423	357717	7.95	0.63	12	0.07	11440.00	143975.00	103900	20241025	-12.51	48900	20240119	85.89	103900	-12.51	20241025	48900	85.89	20240119	103900	-12.51	20241025	48900	85.89	20240119	0.04	N	105560	5000	20905 억	306755316	N	N	1091	N	N
81	20241118	090723	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	89600	0	3	0.00	7507152200	84569	9.48	88100	89800	87800	116400	62800	89600	88767.21	77.95	0	-17078	92066	90832	89566	88332	87066	90200	87700	20906	26800	5000	68090	100	1	393528423	352601	7.83	0.62	12	0.02	11440.00	143975.00	103900	20241025	-13.76	48900	20240119	83.23	103900	-13.76	20241025	48900	83.23	20240119	103900	-13.76	20241025	48900	83.23	20240119	0.04	N	105560	5000	20905 억	306755316	N	N	1091	N	N
82	20241115	160747	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	89600	-300	5	-0.33	79224780100	886000	65.41	90400	90800	88300	116800	63000	89900	89418.28	77.95	0	36809	94300	92100	90800	88600	87300	91450	87950	20906	26900	5000	68320	100	1	393528423	352601	7.83	0.62	12	0.23	11440.00	143975.00	103900	20241025	-13.76	48900	20240119	83.23	103900	-13.76	20241025	48900	83.23	20240119	103900	-13.76	20241025	48900	83.23	20240119	0.04	N	105560	5000	20905 억	306739367	N	N	1091	N	N
83	20241115	150809	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	89500	-400	5	-0.44	69687504300	779503	57.55	90400	90800	88300	116800	63000	89900	89399.89	77.95	0	33874	94300	92100	90800	88600	87300	91450	87950	20906	26900	5000	68320	100	1	393528423	352208	7.82	0.62	12	0.20	11440.00	143975.00	103900	20241025	-13.86	48900	20240119	83.03	103900	-13.86	20241025	48900	83.03	20240119	103900	-13.86	20241025	48900	83.03	20240119	0.04	N	105560	5000	20905 억	306739367	N	N	496	N	N
84	20241115	140800	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	89600	-300	5	-0.33	56161483400	628344	46.39	90400	90800	88300	116800	63000	89900	89380.12	77.95	0	26420	94300	92100	90800	88600	87300	91450	87950	20906	26900	5000	68320	100	1	393528423	352601	7.83	0.62	12	0.16	11440.00	143975.00	103900	20241025	-13.76	48900	20240119	83.23	103900	-13.76	20241025	48900	83.23	20240119	103900	-13.76	20241025	48900	83.23	20240119	0.04	N	105560	5000	20905 억	306739367	N	N	496	N	N
85	20241115	130803	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	89200	-700	5	-0.78	42635705800	477449	35.25	90400	90800	88300	116800	63000	89900	89298.92	77.95	0	8750	94300	92100	90800	88600	87300	91450	87950	20906	26900	5000	68320	100	1	393528423	351027	7.80	0.62	12	0.12	11440.00	143975.00	103900	20241025	-14.15	48900	20240119	82.41	103900	-14.15	20241025	48900	82.41	20240119	103900	-14.15	20241025	48900	82.41	20240119	0.04	N	105560	5000	20905 억	306739367	N	N	496	N	N
86	20241115	120806	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	89000	-900	5	-1.00	36599833500	409719	30.25	90400	90800	88300	116800	63000	89900	89329.05	77.95	0	-449	94300	92100	90800	88600	87300	91450	87950	20906	26900	5000	68320	100	1	393528423	350240	7.78	0.62	12	0.10	11440.00	143975.00	103900	20241025	-14.34	48900	20240119	82.00	103900	-14.34	20241025	48900	82.00	20240119	103900	-14.34	20241025	48900	82.00	20240119	0.04	N	105560	5000	20905 억	306739367	N	N	496	N	N
87	20241115	110745	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	88900	-1000	5	-1.11	28689584500	320489	23.66	90400	90800	88800	116800	63000	89900	89518.10	77.95	0	-2325	94300	92100	90800	88600	87300	91450	87950	20906	26900	5000	68320	100	1	393528423	349847	7.77	0.62	12	0.08	11440.00	143975.00	103900	20241025	-14.44	48900	20240119	81.80	103900	-14.44	20241025	48900	81.80	20240119	103900	-14.44	20241025	48900	81.80	20240119	0.04	N	105560	5000	20905 억	306739367	N	N	496	N	N
88	20241115	100745	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	89500	-400	5	-0.44	17805702800	198342	14.64	90400	90800	89000	116800	63000	89900	89772.70	77.95	0	-5514	94300	92100	90800	88600	87300	91450	87950	20906	26900	5000	68320	100	1	393528423	352208	7.82	0.62	12	0.05	11440.00	143975.00	103900	20241025	-13.86	48900	20240119	83.03	103900	-13.86	20241025	48900	83.03	20240119	103900	-13.86	20241025	48900	83.03	20240119	0.04	N	105560	5000	20905 억	306739367	N	N	496	N	N
89	20241115	090724	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	90200	300	2	0.33	5426177500	60066	4.43	90400	90800	89800	116800	63000	89900	90337.24	77.95	0	8600	94300	92100	90800	88600	87300	91450	87950	20906	26900	5000	68320	100	1	393528423	354963	7.88	0.63	12	0.02	11440.00	143975.00	103900	20241025	-13.19	48900	20240119	84.46	103900	-13.19	20241025	48900	84.46	20240119	103900	-13.19	20241025	48900	84.46	20240119	0.04	N	105560	5000	20905 억	306739367	N	N	496	N	N
90	20241114	160739	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	90100	-900	5	-0.99	72594643300	800271	85.41	93000	93000	89500	118300	63700	91000	90712.54	77.97	0	195108	94133	92566	91533	89966	88933	92050	89450	20906	27300	5000	69160	100	1	393528423	354569	7.88	0.63	12	0.20	11440.00	143975.00	103900	20241025	-13.28	48900	20240119	84.25	103900	-13.28	20241025	48900	84.25	20240119	103900	-13.28	20241025	48900	84.25	20240119	0.04	N	105560	5000	20905 억	306818547	N	N	5640	N	N
91	20241114	150744	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	90600	-400	5	-0.44	62864778900	692714	73.93	93000	93000	89500	118300	63700	91000	90751.38	77.97	0	188492	94133	92566	91533	89966	88933	92050	89450	20906	27300	5000	69160	100	1	393528423	356537	7.92	0.63	12	0.18	11440.00	143975.00	103900	20241025	-12.80	48900	20240119	85.28	103900	-12.80	20241025	48900	85.28	20240119	103900	-12.80	20241025	48900	85.28	20240119	0.04	N	105560	5000	20905 억	306818547	N	N	5640	N	N
92	20241114	140738	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	90900	-100	5	-0.11	53700716400	591631	63.14	93000	93000	89500	118300	63700	91000	90767.21	77.97	0	146226	94133	92566	91533	89966	88933	92050	89450	20906	27300	5000	69160	100	1	393528423	357717	7.95	0.63	12	0.15	11440.00	143975.00	103900	20241025	-12.51	48900	20240119	85.89	103900	-12.51	20241025	48900	85.89	20240119	103900	-12.51	20241025	48900	85.89	20240119	0.04	N	105560	5000	20905 억	306818547	N	N	5640	N	N
93	20241114	130739	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	90400	-600	5	-0.66	42026434800	462884	49.40	93000	93000	89500	118300	63700	91000	90792.54	77.97	0	88728	94133	92566	91533	89966	88933	92050	89450	20906	27300	5000	69160	100	1	393528423	355750	7.90	0.63	12	0.12	11440.00	143975.00	103900	20241025	-12.99	48900	20240119	84.87	103900	-12.99	20241025	48900	84.87	20240119	103900	-12.99	20241025	48900	84.87	20240119	0.04	N	105560	5000	20905 억	306818547	N	N	5640	N	N
94	20241114	120738	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	90400	-600	5	-0.66	37429230300	411990	43.97	93000	93000	89500	118300	63700	91000	90849.82	77.97	0	81046	94133	92566	91533	89966	88933	92050	89450	20906	27300	5000	69160	100	1	393528423	355750	7.90	0.63	12	0.10	11440.00	143975.00	103900	20241025	-12.99	48900	20240119	84.87	103900	-12.99	20241025	48900	84.87	20240119	103900	-12.99	20241025	48900	84.87	20240119	0.04	N	105560	5000	20905 억	306818547	N	N	5640	N	N
95	20241114	110738	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	90600	-400	5	-0.44	30465556500	334980	35.75	93000	93000	89500	118300	63700	91000	90947.37	77.97	0	71262	94133	92566	91533	89966	88933	92050	89450	20906	27300	5000	69160	100	1	393528423	356537	7.92	0.63	12	0.09	11440.00	143975.00	103900	20241025	-12.80	48900	20240119	85.28	103900	-12.80	20241025	48900	85.28	20240119	103900	-12.80	20241025	48900	85.28	20240119	0.04	N	105560	5000	20905 억	306818547	N	N	5640	N	N
96	20241114	100758	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	91300	300	2	0.33	10409378200	112824	12.04	93000	93000	91000	118300	63700	91000	92263.20	77.97	0	47890	94133	92566	91533	89966	88933	92050	89450	20906	27300	5000	69160	100	1	393528423	359291	7.98	0.63	12	0.03	11440.00	143975.00	103900	20241025	-12.13	48900	20240119	86.71	103900	-12.13	20241025	48900	86.71	20240119	103900	-12.13	20241025	48900	86.71	20240119	0.04	N	105560	5000	20905 억	306818547	N	N	5640	N	N
97	20241114	090733	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	91000	0	3	0.00	0	0	0.00	0	0	0	118300	63700	91000	0.00	77.97	0	0	94133	92566	91533	89966	88933	92050	89450	20906	27300	5000	69160	100	1	393528423	358111	7.95	0.63	12	0.00	11440.00	143975.00	103900	20241025	-12.42	48900	20240119	86.09	103900	-12.42	20241025	48900	86.09	20240119	103900	-12.42	20241025	48900	86.09	20240119	0.04	N	105560	5000	20905 억	306818547	N	N	5640	N	N
98	20241112	160712	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	92700	0	3	0.00	105450867900	1134665	200.46	93000	94700	91700	120500	64900	92700	92935.77	77.99	0	-181950	94700	93700	92300	91300	89900	94200	91800	20906	27800	5000	70450	100	1	393528423	364801	8.10	0.64	12	0.29	11440.00	143975.00	103900	20241025	-10.78	48900	20240119	89.57	103900	-10.78	20241025	48900	89.57	20240119	103900	-10.78	20241025	48900	89.57	20240119	0.04	N	105560	5000	20905 억	306920148	N	N	709	N	N
99	20241112	150717	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	92000	-700	5	-0.76	85991893100	924462	163.32	93000	94700	91800	120500	64900	92700	93018.31	77.99	0	-163725	94700	93700	92300	91300	89900	94200	91800	20906	27800	5000	70450	100	1	393528423	362046	8.04	0.64	12	0.23	11440.00	143975.00	103900	20241025	-11.45	48900	20240119	88.14	103900	-11.45	20241025	48900	88.14	20240119	103900	-11.45	20241025	48900	88.14	20240119	0.04	N	105560	5000	20905 억	306920148	N	N	360	N	N
100	20241112	140724	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	92100	-600	5	-0.65	75100378700	806137	142.42	93000	94700	91800	120500	64900	92700	93160.82	77.99	0	-156321	94700	93700	92300	91300	89900	94200	91800	20906	27800	5000	70450	100	1	393528423	362440	8.05	0.64	12	0.20	11440.00	143975.00	103900	20241025	-11.36	48900	20240119	88.34	103900	-11.36	20241025	48900	88.34	20240119	103900	-11.36	20241025	48900	88.34	20240119	0.04	N	105560	5000	20905 억	306920148	N	N	360	N	N
101	20241112	130721	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	92100	-600	5	-0.65	64876104000	695200	122.82	93000	94700	91800	120500	64900	92700	93320.06	77.99	0	-120481	94700	93700	92300	91300	89900	94200	91800	20906	27800	5000	70450	100	1	393528423	362440	8.05	0.64	12	0.18	11440.00	143975.00	103900	20241025	-11.36	48900	20240119	88.34	103900	-11.36	20241025	48900	88.34	20240119	103900	-11.36	20241025	48900	88.34	20240119	0.04	N	105560	5000	20905 억	306920148	N	N	360	N	N
102	20241112	120719	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	92300	-400	5	-0.43	57316400300	613308	108.35	93000	94700	91800	120500	64900	92700	93454.52	77.99	0	-104546	94700	93700	92300	91300	89900	94200	91800	20906	27800	5000	70450	100	1	393528423	363227	8.07	0.64	12	0.16	11440.00	143975.00	103900	20241025	-11.16	48900	20240119	88.75	103900	-11.16	20241025	48900	88.75	20240119	103900	-11.16	20241025	48900	88.75	20240119	0.04	N	105560	5000	20905 억	306920148	N	N	360	N	N
103	20241112	110718	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	93000	300	2	0.32	48291230400	515704	91.11	93000	94700	92700	120500	64900	92700	93641.38	77.99	0	-85590	94700	93700	92300	91300	89900	94200	91800	20906	27800	5000	70450	100	1	393528423	365981	8.13	0.65	12	0.13	11440.00	143975.00	103900	20241025	-10.49	48900	20240119	90.18	103900	-10.49	20241025	48900	90.18	20240119	103900	-10.49	20241025	48900	90.18	20240119	0.04	N	105560	5000	20905 억	306920148	N	N	360	N	N
104	20241112	100718	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	93000	300	2	0.32	34686086600	369488	65.28	93000	94700	92800	120500	64900	92700	93876.10	77.99	0	-35571	94700	93700	92300	91300	89900	94200	91800	20906	27800	5000	70450	100	1	393528423	365981	8.13	0.65	12	0.09	11440.00	143975.00	103900	20241025	-10.49	48900	20240119	90.18	103900	-10.49	20241025	48900	90.18	20240119	103900	-10.49	20241025	48900	90.18	20240119	0.04	N	105560	5000	20905 억	306920148	N	N	360	N	N
105	20241112	090716	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	94000	1300	2	1.40	8416555800	90063	15.91	93000	94200	92800	120500	64900	92700	93451.91	77.99	0	2208	94700	93700	92300	91300	89900	94200	91800	20906	27800	5000	70450	100	1	393528423	369917	8.22	0.65	12	0.02	11440.00	143975.00	103900	20241025	-9.53	48900	20240119	92.23	103900	-9.53	20241025	48900	92.23	20240119	103900	-9.53	20241025	48900	92.23	20240119	0.04	N	105560	5000	20905 억	306920148	N	N	360	N	N
106	20241111	160712	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	92700	-500	5	-0.54	51952780900	563967	77.38	91200	93300	90900	121100	65300	93200	92119.96	77.97	0	-42740	95066	94132	93066	92132	91066	93600	91600	20906	27900	5000	70830	100	1	393528423	364801	8.10	0.64	12	0.14	11440.00	143975.00	103900	20241025	-10.78	48900	20240119	89.57	103900	-10.78	20241025	48900	89.57	20240119	103900	-10.78	20241025	48900	89.57	20240119	0.04	N	105560	5000	20905 억	306851769	N	N	360	N	N
107	20241111	150733	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	92900	-300	5	-0.32	42211818100	459033	62.98	91200	93000	90900	121100	65300	93200	91958.08	77.97	0	-27080	95066	94132	93066	92132	91066	93600	91600	20906	27900	5000	70830	100	1	393528423	365588	8.12	0.65	12	0.12	11440.00	143975.00	103900	20241025	-10.59	48900	20240119	89.98	103900	-10.59	20241025	48900	89.98	20240119	103900	-10.59	20241025	48900	89.98	20240119	0.04	N	105560	5000	20905 억	306851769	N	N	73	N	N
108	20241111	140722	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	92500	-700	5	-0.75	36163661200	393748	54.02	91200	92600	90900	121100	65300	93200	91844.62	77.97	0	-30320	95066	94132	93066	92132	91066	93600	91600	20906	27900	5000	70830	100	1	393528423	364014	8.09	0.64	12	0.10	11440.00	143975.00	103900	20241025	-10.97	48900	20240119	89.16	103900	-10.97	20241025	48900	89.16	20240119	103900	-10.97	20241025	48900	89.16	20240119	0.04	N	105560	5000	20905 억	306851769	N	N	73	N	N
109	20241111	130720	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	91900	-1300	5	-1.39	31321837700	341174	46.81	91200	92600	90900	121100	65300	93200	91805.97	77.97	0	-31011	95066	94132	93066	92132	91066	93600	91600	20906	27900	5000	70830	100	1	393528423	361653	8.03	0.64	12	0.09	11440.00	143975.00	103900	20241025	-11.55	48900	20240119	87.93	103900	-11.55	20241025	48900	87.93	20240119	103900	-11.55	20241025	48900	87.93	20240119	0.04	N	105560	5000	20905 억	306851769	N	N	73	N	N
110	20241111	120719	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	91500	-1700	5	-1.82	27626974400	300943	41.29	91200	92600	90900	121100	65300	93200	91801.26	77.97	0	-28669	95066	94132	93066	92132	91066	93600	91600	20906	27900	5000	70830	100	1	393528423	360079	8.00	0.64	12	0.08	11440.00	143975.00	103900	20241025	-11.93	48900	20240119	87.12	103900	-11.93	20241025	48900	87.12	20240119	103900	-11.93	20241025	48900	87.12	20240119	0.04	N	105560	5000	20905 억	306851769	N	N	73	N	N
111	20241111	110714	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	92400	-800	5	-0.86	21679579700	236250	32.41	91200	92600	90900	121100	65300	93200	91765.30	77.97	0	-22094	95066	94132	93066	92132	91066	93600	91600	20906	27900	5000	70830	100	1	393528423	363620	8.08	0.64	12	0.06	11440.00	143975.00	103900	20241025	-11.07	48900	20240119	88.96	103900	-11.07	20241025	48900	88.96	20240119	103900	-11.07	20241025	48900	88.96	20240119	0.04	N	105560	5000	20905 억	306851769	N	N	73	N	N
112	20241111	100712	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	92000	-1200	5	-1.29	15434551400	168485	23.12	91200	92300	90900	121100	65300	93200	91607.68	77.97	0	-27197	95066	94132	93066	92132	91066	93600	91600	20906	27900	5000	70830	100	1	393528423	362046	8.04	0.64	12	0.04	11440.00	143975.00	103900	20241025	-11.45	48900	20240119	88.14	103900	-11.45	20241025	48900	88.14	20240119	103900	-11.45	20241025	48900	88.14	20240119	0.04	N	105560	5000	20905 억	306851769	N	N	73	N	N
113	20241111	090709	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	91600	-1600	5	-1.72	6671638500	73106	10.03	91200	92000	90900	121100	65300	93200	91259.26	77.97	0	-30340	95066	94132	93066	92132	91066	93600	91600	20906	27900	5000	70830	100	1	393528423	360472	8.01	0.64	12	0.02	11440.00	143975.00	103900	20241025	-11.84	48900	20240119	87.32	103900	-11.84	20241025	48900	87.32	20240119	103900	-11.84	20241025	48900	87.32	20240119	0.04	N	105560	5000	20905 억	306851769	N	N	73	N	N
114	20241108	160707	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	93200	-900	5	-0.96	57808903100	621788	50.49	93900	94000	92000	122300	65900	94100	92971.29	78.01	0	-119686	96966	95532	94466	93032	91966	95000	92500	20906	28200	5000	71510	100	1	393528423	366768	8.15	0.65	12	0.16	11440.00	143975.00	103900	20241025	-10.30	48900	20240119	90.59	103900	-10.30	20241025	48900	90.59	20240119	103900	-10.30	20241025	48900	90.59	20240119	0.05	N	105560	5000	20905 억	306999880	N	N	73	N	N
115	20241108	150713	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	92700	-1400	5	-1.49	51028406600	548969	44.58	93900	94000	92000	122300	65900	94100	92952.46	78.01	0	-104151	96966	95532	94466	93032	91966	95000	92500	20906	28200	5000	71510	100	1	393528423	364801	8.10	0.64	12	0.14	11440.00	143975.00	103900	20241025	-10.78	48900	20240119	89.57	103900	-10.78	20241025	48900	89.57	20240119	103900	-10.78	20241025	48900	89.57	20240119	0.05	N	105560	5000	20905 억	306999880	N	N	3232	N	N
116	20241108	140710	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	92500	-1600	5	-1.70	45250266800	486629	39.52	93900	94000	92000	122300	65900	94100	92986.42	78.01	0	-97714	96966	95532	94466	93032	91966	95000	92500	20906	28200	5000	71510	100	1	393528423	364014	8.09	0.64	12	0.12	11440.00	143975.00	103900	20241025	-10.97	48900	20240119	89.16	103900	-10.97	20241025	48900	89.16	20240119	103900	-10.97	20241025	48900	89.16	20240119	0.05	N	105560	5000	20905 억	306999880	N	N	3232	N	N
117	20241108	130714	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	92000	-2100	5	-2.23	39118087600	420258	34.13	93900	94000	92000	122300	65900	94100	93080.30	78.01	0	-86065	96966	95532	94466	93032	91966	95000	92500	20906	28200	5000	71510	100	1	393528423	362046	8.04	0.64	12	0.11	11440.00	143975.00	103900	20241025	-11.45	48900	20240119	88.14	103900	-11.45	20241025	48900	88.14	20240119	103900	-11.45	20241025	48900	88.14	20240119	0.05	N	105560	5000	20905 억	306999880	N	N	3232	N	N
118	20241108	120713	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	92500	-1600	5	-1.70	32500024000	348528	28.30	93900	94000	92500	122300	65900	94100	93248.56	78.01	0	-65891	96966	95532	94466	93032	91966	95000	92500	20906	28200	5000	71510	100	1	393528423	364014	8.09	0.64	12	0.09	11440.00	143975.00	103900	20241025	-10.97	48900	20240119	89.16	103900	-10.97	20241025	48900	89.16	20240119	103900	-10.97	20241025	48900	89.16	20240119	0.05	N	105560	5000	20905 억	306999880	N	N	3232	N	N
119	20241108	110711	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	92700	-1400	5	-1.49	27434776100	293944	23.87	93900	94000	92500	122300	65900	94100	93332.46	78.01	0	-46310	96966	95532	94466	93032	91966	95000	92500	20906	28200	5000	71510	100	1	393528423	364801	8.10	0.64	12	0.07	11440.00	143975.00	103900	20241025	-10.78	48900	20240119	89.57	103900	-10.78	20241025	48900	89.57	20240119	103900	-10.78	20241025	48900	89.57	20240119	0.05	N	105560	5000	20905 억	306999880	N	N	3232	N	N
120	20241108	100722	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	93300	-800	5	-0.85	17807028600	190291	15.45	93900	94000	93100	122300	65900	94100	93576.95	78.01	0	-17709	96966	95532	94466	93032	91966	95000	92500	20906	28200	5000	71510	100	1	393528423	367162	8.16	0.65	12	0.05	11440.00	143975.00	103900	20241025	-10.20	48900	20240119	90.80	103900	-10.20	20241025	48900	90.80	20240119	103900	-10.20	20241025	48900	90.80	20240119	0.05	N	105560	5000	20905 억	306999880	N	N	3232	N	N
121	20241108	090704	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	93500	-600	5	-0.64	7317048500	78118	6.34	93900	94000	93100	122300	65900	94100	93664.72	78.01	0	3281	96966	95532	94466	93032	91966	95000	92500	20906	28200	5000	71510	100	1	393528423	367949	8.17	0.65	12	0.02	11440.00	143975.00	103900	20241025	-10.01	48900	20240119	91.21	103900	-10.01	20241025	48900	91.21	20240119	103900	-10.01	20241025	48900	91.21	20240119	0.05	N	105560	5000	20905 억	306999880	N	N	3232	N	N
122	20241107	160707	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	94100	100	2	0.11	116241947200	1230574	86.14	94900	95900	93400	122200	65800	94000	94461.76	78.05	0	-443140	97400	95700	92900	91200	88400	96550	92050	20906	28200	5000	71440	100	1	393528423	370310	8.23	0.65	12	0.31	11440.00	143975.00	103900	20241025	-9.43	48900	20240119	92.43	103900	-9.43	20241025	48900	92.43	20240119	103900	-9.43	20241025	48900	92.43	20240119	0.04	N	105560	5000	20905 억	307140541	N	N	3232	N	N
123	20241107	150709	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	94200	200	2	0.21	102616377500	1085811	76.00	94900	95900	93400	122200	65800	94000	94506.67	78.05	0	-415758	97400	95700	92900	91200	88400	96550	92050	20906	28200	5000	71440	100	1	393528423	370704	8.23	0.65	12	0.28	11440.00	143975.00	103900	20241025	-9.34	48900	20240119	92.64	103900	-9.34	20241025	48900	92.64	20240119	103900	-9.34	20241025	48900	92.64	20240119	0.04	N	105560	5000	20905 억	307140541	N	N	5243	N	N
124	20241107	140711	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	94100	100	2	0.11	93545763100	989390	69.25	94900	95900	93400	122200	65800	94000	94548.93	78.05	0	-379966	97400	95700	92900	91200	88400	96550	92050	20906	28200	5000	71440	100	1	393528423	370310	8.23	0.65	12	0.25	11440.00	143975.00	103900	20241025	-9.43	48900	20240119	92.43	103900	-9.43	20241025	48900	92.43	20240119	103900	-9.43	20241025	48900	92.43	20240119	0.04	N	105560	5000	20905 억	307140541	N	N	5243	N	N
125	20241107	130712	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	94000	0	3	0.00	84529828900	893448	62.54	94900	95900	93400	122200	65800	94000	94610.80	78.05	0	-340694	97400	95700	92900	91200	88400	96550	92050	20906	28200	5000	71440	100	1	393528423	369917	8.22	0.65	12	0.23	11440.00	143975.00	103900	20241025	-9.53	48900	20240119	92.23	103900	-9.53	20241025	48900	92.23	20240119	103900	-9.53	20241025	48900	92.23	20240119	0.04	N	105560	5000	20905 억	307140541	N	N	5243	N	N
126	20241107	120709	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	94200	200	2	0.21	77465363100	818443	57.29	94900	95900	93400	122200	65800	94000	94649.67	78.05	0	-314568	97400	95700	92900	91200	88400	96550	92050	20906	28200	5000	71440	100	1	393528423	370704	8.23	0.65	12	0.21	11440.00	143975.00	103900	20241025	-9.34	48900	20240119	92.64	103900	-9.34	20241025	48900	92.64	20240119	103900	-9.34	20241025	48900	92.64	20240119	0.04	N	105560	5000	20905 억	307140541	N	N	5243	N	N
127	20241107	110708	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	93900	-100	5	-0.11	61901685600	652885	45.70	94900	95900	93600	122200	65800	94000	94812.54	78.05	0	-231870	97400	95700	92900	91200	88400	96550	92050	20906	28200	5000	71440	100	1	393528423	369523	8.21	0.65	12	0.17	11440.00	143975.00	103900	20241025	-9.62	48900	20240119	92.02	103900	-9.62	20241025	48900	92.02	20240119	103900	-9.62	20241025	48900	92.02	20240119	0.04	N	105560	5000	20905 억	307140541	N	N	5243	N	N
128	20241107	100708	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	94400	400	2	0.43	49204656000	517880	36.25	94900	95900	93600	122200	65800	94000	95011.69	78.05	0	-163935	97400	95700	92900	91200	88400	96550	92050	20906	28200	5000	71440	100	1	393528423	371491	8.25	0.66	12	0.13	11440.00	143975.00	103900	20241025	-9.14	48900	20240119	93.05	103900	-9.14	20241025	48900	93.05	20240119	103900	-9.14	20241025	48900	93.05	20240119	0.04	N	105560	5000	20905 억	307140541	N	N	5243	N	N
129	20241107	090708	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	94900	900	2	0.96	15165354800	159358	11.15	94900	95900	94600	122200	65800	94000	95165.32	78.05	0	-33983	97400	95700	92900	91200	88400	96550	92050	20906	28200	5000	71440	100	1	393528423	373458	8.30	0.66	12	0.04	11440.00	143975.00	103900	20241025	-8.66	48900	20240119	94.07	103900	-8.66	20241025	48900	94.07	20240119	103900	-8.66	20241025	48900	94.07	20240119	0.04	N	105560	5000	20905 억	307140541	N	N	5243	N	N
130	20241106	160712	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	94000	3000	2	3.30	123895290200	1329702	190.76	91500	94600	90100	118300	63700	91000	93174.60	78.08	0	-338776	92733	91866	90733	89866	88733	92300	90300	20906	27300	5000	69160	100	1	393528423	369917	8.22	0.65	12	0.34	11440.00	143975.00	103900	20241025	-9.53	48900	20240119	92.23	103900	-9.53	20241025	48900	92.23	20240119	103900	-9.53	20241025	48900	92.23	20240119	0.04	N	105560	5000	20905 억	307255980	N	N	5243	N	N
131	20241106	150734	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	93800	2800	2	3.08	110123442000	1183164	169.74	91500	94600	90100	118300	63700	91000	93075.39	78.08	0	-314920	92733	91866	90733	89866	88733	92300	90300	20906	27300	5000	69160	100	1	393528423	369130	8.20	0.65	12	0.30	11440.00	143975.00	103900	20241025	-9.72	48900	20240119	91.82	103900	-9.72	20241025	48900	91.82	20240119	103900	-9.72	20241025	48900	91.82	20240119	0.04	N	105560	5000	20905 억	307255980	N	N	5028	N	N
132	20241106	140727	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	93900	2900	2	3.19	91069099000	979974	140.59	91500	94600	90100	118300	63700	91000	92930.12	78.08	0	-239882	92733	91866	90733	89866	88733	92300	90300	20906	27300	5000	69160	100	1	393528423	369523	8.21	0.65	12	0.25	11440.00	143975.00	103900	20241025	-9.62	48900	20240119	92.02	103900	-9.62	20241025	48900	92.02	20240119	103900	-9.62	20241025	48900	92.02	20240119	0.04	N	105560	5000	20905 억	307255980	N	N	5028	N	N
133	20241106	130736	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	93600	2600	2	2.86	60232862000	652594	93.62	91500	94100	90100	118300	63700	91000	92297.61	78.08	0	-156159	92733	91866	90733	89866	88733	92300	90300	20906	27300	5000	69160	100	1	393528423	368343	8.18	0.65	12	0.17	11440.00	143975.00	103900	20241025	-9.91	48900	20240119	91.41	103900	-9.91	20241025	48900	91.41	20240119	103900	-9.91	20241025	48900	91.41	20240119	0.04	N	105560	5000	20905 억	307255980	N	N	5028	N	N
134	20241106	120711	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	94000	3000	2	3.30	43891045800	477795	68.54	91500	94000	90100	118300	63700	91000	91861.67	78.08	0	-101825	92733	91866	90733	89866	88733	92300	90300	20906	27300	5000	69160	100	1	393528423	369917	8.22	0.65	12	0.12	11440.00	143975.00	103900	20241025	-9.53	48900	20240119	92.23	103900	-9.53	20241025	48900	92.23	20240119	103900	-9.53	20241025	48900	92.23	20240119	0.04	N	105560	5000	20905 억	307255980	N	N	5028	N	N
135	20241106	110716	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	91600	600	2	0.66	26305946900	288321	41.36	91500	92000	90100	118300	63700	91000	91238.40	78.08	0	-75434	92733	91866	90733	89866	88733	92300	90300	20906	27300	5000	69160	100	1	393528423	360472	8.01	0.64	12	0.07	11440.00	143975.00	103900	20241025	-11.84	48900	20240119	87.32	103900	-11.84	20241025	48900	87.32	20240119	103900	-11.84	20241025	48900	87.32	20240119	0.04	N	105560	5000	20905 억	307255980	N	N	5028	N	N
136	20241106	100719	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	91700	700	2	0.77	16469850800	181102	25.98	91500	91800	90100	118300	63700	91000	90942.40	78.08	0	-56689	92733	91866	90733	89866	88733	92300	90300	20906	27300	5000	69160	100	1	393528423	360866	8.02	0.64	12	0.05	11440.00	143975.00	103900	20241025	-11.74	48900	20240119	87.53	103900	-11.74	20241025	48900	87.53	20240119	103900	-11.74	20241025	48900	87.53	20240119	0.04	N	105560	5000	20905 억	307255980	N	N	5028	N	N
137	20241106	090714	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	90400	-600	5	-0.66	3640676800	40011	5.74	91500	91600	90300	118300	63700	91000	90991.90	78.08	0	-10574	92733	91866	90733	89866	88733	92300	90300	20906	27300	5000	69160	100	1	393528423	355750	7.90	0.63	12	0.01	11440.00	143975.00	103900	20241025	-12.99	48900	20240119	84.87	103900	-12.99	20241025	48900	84.87	20240119	103900	-12.99	20241025	48900	84.87	20240119	0.04	N	105560	5000	20905 억	307255980	N	N	5028	N	N
138	20241105	160654	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	91000	300	2	0.33	63004810700	693478	46.09	90700	91600	89600	117900	63500	90700	90853.36	78.06	0	-90018	92500	91600	90500	89600	88500	91050	89050	20906	27200	5000	68930	100	1	393528423	358111	7.95	0.63	12	0.18	11440.00	143975.00	103900	20241025	-12.42	48900	20240119	86.09	103900	-12.42	20241025	48900	86.09	20240119	103900	-12.42	20241025	48900	86.09	20240119	0.04	N	105560	5000	20905 억	307193448	N	N	5022	N	N
139	20241105	150707	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	91000	300	2	0.33	50133824100	552030	36.69	90700	91600	89600	117900	63500	90700	90817.28	78.06	0	-61004	92500	91600	90500	89600	88500	91050	89050	20906	27200	5000	68930	100	1	393528423	358111	7.95	0.63	12	0.14	11440.00	143975.00	103900	20241025	-12.42	48900	20240119	86.09	103900	-12.42	20241025	48900	86.09	20240119	103900	-12.42	20241025	48900	86.09	20240119	0.04	N	105560	5000	20905 억	307193448	N	N	7068	N	N
140	20241105	140704	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	90800	100	2	0.11	42834541000	471772	31.36	90700	91600	89600	117900	63500	90700	90795.07	78.06	0	-46057	92500	91600	90500	89600	88500	91050	89050	20906	27200	5000	68930	100	1	393528423	357324	7.94	0.63	12	0.12	11440.00	143975.00	103900	20241025	-12.61	48900	20240119	85.69	103900	-12.61	20241025	48900	85.69	20240119	103900	-12.61	20241025	48900	85.69	20240119	0.04	N	105560	5000	20905 억	307193448	N	N	7068	N	N
141	20241105	130708	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	91300	600	2	0.66	38014274700	418851	27.84	90700	91600	89600	117900	63500	90700	90758.51	78.06	0	-37821	92500	91600	90500	89600	88500	91050	89050	20906	27200	5000	68930	100	1	393528423	359291	7.98	0.63	12	0.11	11440.00	143975.00	103900	20241025	-12.13	48900	20240119	86.71	103900	-12.13	20241025	48900	86.71	20240119	103900	-12.13	20241025	48900	86.71	20240119	0.04	N	105560	5000	20905 억	307193448	N	N	7068	N	N
142	20241105	120703	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	90700	0	3	0.00	34530162600	380582	25.30	90700	91600	89600	117900	63500	90700	90729.91	78.06	0	-42269	92500	91600	90500	89600	88500	91050	89050	20906	27200	5000	68930	100	1	393528423	356930	7.93	0.63	12	0.10	11440.00	143975.00	103900	20241025	-12.70	48900	20240119	85.48	103900	-12.70	20241025	48900	85.48	20240119	103900	-12.70	20241025	48900	85.48	20240119	0.04	N	105560	5000	20905 억	307193448	N	N	7068	N	N
143	20241105	110653	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	90700	0	3	0.00	29907851800	329705	21.91	90700	91600	89600	117900	63500	90700	90710.95	78.06	0	-31427	92500	91600	90500	89600	88500	91050	89050	20906	27200	5000	68930	100	1	393528423	356930	7.93	0.63	12	0.08	11440.00	143975.00	103900	20241025	-12.70	48900	20240119	85.48	103900	-12.70	20241025	48900	85.48	20240119	103900	-12.70	20241025	48900	85.48	20240119	0.04	N	105560	5000	20905 억	307193448	N	N	7068	N	N
144	20241105	100701	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	91500	800	2	0.88	21632880500	238776	15.87	90700	91600	89600	117900	63500	90700	90598.92	78.06	0	-8249	92500	91600	90500	89600	88500	91050	89050	20906	27200	5000	68930	100	1	393528423	360079	8.00	0.64	12	0.06	11440.00	143975.00	103900	20241025	-11.93	48900	20240119	87.12	103900	-11.93	20241025	48900	87.12	20240119	103900	-11.93	20241025	48900	87.12	20240119	0.04	N	105560	5000	20905 억	307193448	N	N	7068	N	N
145	20241105	090658	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	90200	-500	5	-0.55	8097203500	89721	5.96	90700	90700	89600	117900	63500	90700	90247.09	78.06	0	-9371	92500	91600	90500	89600	88500	91050	89050	20906	27200	5000	68930	100	1	393528423	354963	7.88	0.63	12	0.02	11440.00	143975.00	103900	20241025	-13.19	48900	20240119	84.46	103900	-13.19	20241025	48900	84.46	20240119	103900	-13.19	20241025	48900	84.46	20240119	0.04	N	105560	5000	20905 억	307193448	N	N	7068	N	N
146	20241104	160655	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	90700	-1100	5	-1.20	85771297300	949186	71.58	90800	91400	89400	119300	64300	91800	90362.11	78.11	0	-226223	93866	92832	91066	90032	88266	93350	90550	20906	27500	5000	69760	100	1	393528423	356930	7.93	0.63	12	0.24	11440.00	143975.00	103900	20241025	-12.70	48900	20240119	85.48	103900	-12.70	20241025	48900	85.48	20240119	103900	-12.70	20241025	48900	85.48	20240119	0.04	N	105560	5000	20905 억	307379443	N	N	7068	N	N
147	20241104	150706	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	90600	-1200	5	-1.31	75792144900	839151	63.28	90800	91400	89400	119300	64300	91800	90319.68	78.11	0	-229683	93866	92832	91066	90032	88266	93350	90550	20906	27500	5000	69760	100	1	393528423	356537	7.92	0.63	12	0.21	11440.00	143975.00	103900	20241025	-12.80	48900	20240119	85.28	103900	-12.80	20241025	48900	85.28	20240119	103900	-12.80	20241025	48900	85.28	20240119	0.04	N	105560	5000	20905 억	307379443	N	N	1085	N	N
148	20241104	140656	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	90300	-1500	5	-1.63	67785789500	750684	56.61	90800	91400	89400	119300	64300	91800	90298.30	78.11	0	-215905	93866	92832	91066	90032	88266	93350	90550	20906	27500	5000	69760	100	1	393528423	355356	7.89	0.63	12	0.19	11440.00	143975.00	103900	20241025	-13.09	48900	20240119	84.66	103900	-13.09	20241025	48900	84.66	20240119	103900	-13.09	20241025	48900	84.66	20240119	0.04	N	105560	5000	20905 억	307379443	N	N	1085	N	N
149	20241104	130647	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	90600	-1200	5	-1.31	59740027300	661565	49.89	90800	91400	89400	119300	64300	91800	90300.61	78.11	0	-191469	93866	92832	91066	90032	88266	93350	90550	20906	27500	5000	69760	100	1	393528423	356537	7.92	0.63	12	0.17	11440.00	143975.00	103900	20241025	-12.80	48900	20240119	85.28	103900	-12.80	20241025	48900	85.28	20240119	103900	-12.80	20241025	48900	85.28	20240119	0.04	N	105560	5000	20905 억	307379443	N	N	1085	N	N
150	20241104	120645	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	90500	-1300	5	-1.42	52469397200	581164	43.83	90800	91400	89400	119300	64300	91800	90282.76	78.11	0	-169822	93866	92832	91066	90032	88266	93350	90550	20906	27500	5000	69760	100	1	393528423	356143	7.91	0.63	12	0.15	11440.00	143975.00	103900	20241025	-12.90	48900	20240119	85.07	103900	-12.90	20241025	48900	85.07	20240119	103900	-12.90	20241025	48900	85.07	20240119	0.04	N	105560	5000	20905 억	307379443	N	N	1085	N	N
151	20241104	110641	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	90000	-1800	5	-1.96	44167871100	489083	36.88	90800	91400	89400	119300	64300	91800	90306.90	78.11	0	-141151	93866	92832	91066	90032	88266	93350	90550	20906	27500	5000	69760	100	1	393528423	354176	7.87	0.63	12	0.12	11440.00	143975.00	103900	20241025	-13.38	48900	20240119	84.05	103900	-13.38	20241025	48900	84.05	20240119	103900	-13.38	20241025	48900	84.05	20240119	0.04	N	105560	5000	20905 억	307379443	N	N	1085	N	N
152	20241104	100635	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	90400	-1400	5	-1.53	32847241100	364009	27.45	90800	91400	89400	119300	64300	91800	90236.58	78.11	0	-98857	93866	92832	91066	90032	88266	93350	90550	20906	27500	5000	69760	100	1	393528423	355750	7.90	0.63	12	0.09	11440.00	143975.00	103900	20241025	-12.99	48900	20240119	84.87	103900	-12.99	20241025	48900	84.87	20240119	103900	-12.99	20241025	48900	84.87	20240119	0.04	N	105560	5000	20905 억	307379443	N	N	1085	N	N
153	20241104	090643	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	90300	-1500	5	-1.63	10566580900	116949	8.82	90800	91400	89600	119300	64300	91800	90349.55	78.11	0	-31039	93866	92832	91066	90032	88266	93350	90550	20906	27500	5000	69760	100	1	393528423	355356	7.89	0.63	12	0.03	11440.00	143975.00	103900	20241025	-13.09	48900	20240119	84.66	103900	-13.09	20241025	48900	84.66	20240119	103900	-13.09	20241025	48900	84.66	20240119	0.04	N	105560	5000	20905 억	307379443	N	N	1085	N	N
154	20241101	160621	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	91800	1500	2	1.66	106979192500	1175184	65.94	90000	92100	89300	117300	63300	90300	91031.76	78.15	0	120695	94566	92432	91366	89232	88166	91900	88700	20906	27000	5000	68620	100	1	393528423	361259	8.02	0.64	12	0.30	11440.00	143975.00	103900	20241025	-11.65	48900	20240119	87.73	103900	-11.65	20241025	48900	87.73	20240119	103900	-11.65	20241025	48900	87.73	20240119	0.04	N	105560	5000	20905 억	307531647	N	N	1085	N	N
155	20241101	150635	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	91400	1100	2	1.22	93615566900	1029475	57.76	90000	92100	89300	117300	63300	90300	90935.29	78.15	0	62386	94566	92432	91366	89232	88166	91900	88700	20906	27000	5000	68620	100	1	393528423	359685	7.99	0.63	12	0.26	11440.00	143975.00	103900	20241025	-12.03	48900	20240119	86.91	103900	-12.03	20241025	48900	86.91	20240119	103900	-12.03	20241025	48900	86.91	20240119	0.04	N	105560	5000	20905 억	307531647	N	N	600	N	N
156	20241101	140617	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	91400	1100	2	1.22	81563673800	897582	50.36	90000	92100	89300	117300	63300	90300	90870.49	78.15	0	30693	94566	92432	91366	89232	88166	91900	88700	20906	27000	5000	68620	100	1	393528423	359685	7.99	0.63	12	0.23	11440.00	143975.00	103900	20241025	-12.03	48900	20240119	86.91	103900	-12.03	20241025	48900	86.91	20240119	103900	-12.03	20241025	48900	86.91	20240119	0.04	N	105560	5000	20905 억	307531647	N	N	600	N	N
157	20241101	130732	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	91100	800	2	0.89	69368898500	764175	42.88	90000	92100	89300	117300	63300	90300	90776.24	78.15	0	14987	94566	92432	91366	89232	88166	91900	88700	20906	27000	5000	68620	100	1	393528423	358504	7.96	0.63	12	0.19	11440.00	143975.00	103900	20241025	-12.32	48900	20240119	86.30	103900	-12.32	20241025	48900	86.30	20240119	103900	-12.32	20241025	48900	86.30	20240119	0.04	N	105560	5000	20905 억	307531647	N	N	600	N	N
158	20241101	120733	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	91500	1200	2	1.33	59622986800	657355	36.88	90000	92100	89300	117300	63300	90300	90701.39	78.15	0	7056	94566	92432	91366	89232	88166	91900	88700	20906	27000	5000	68620	100	1	393528423	360079	8.00	0.64	12	0.17	11440.00	143975.00	103900	20241025	-11.93	48900	20240119	87.12	103900	-11.93	20241025	48900	87.12	20240119	103900	-11.93	20241025	48900	87.12	20240119	0.04	N	105560	5000	20905 억	307531647	N	N	600	N	N
159	20241101	110730	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	91200	900	2	1.00	45205126600	499819	28.04	90000	91400	89300	117300	63300	90300	90443.01	78.15	0	-3259	94566	92432	91366	89232	88166	91900	88700	20906	27000	5000	68620	100	1	393528423	358898	7.97	0.63	12	0.13	11440.00	143975.00	103900	20241025	-12.22	48900	20240119	86.50	103900	-12.22	20241025	48900	86.50	20240119	103900	-12.22	20241025	48900	86.50	20240119	0.04	N	105560	5000	20905 억	307531647	N	N	600	N	N
160	20241101	100732	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	90300	0	3	0.00	30809098800	340992	19.13	90000	90900	89300	117300	63300	90300	90351.39	78.15	0	-18797	94566	92432	91366	89232	88166	91900	88700	20906	27000	5000	68620	100	1	393528423	355356	7.89	0.63	12	0.09	11440.00	143975.00	103900	20241025	-13.09	48900	20240119	84.66	103900	-13.09	20241025	48900	84.66	20240119	103900	-13.09	20241025	48900	84.66	20240119	0.04	N	105560	5000	20905 억	307531647	N	N	600	N	N
161	20241101	090729	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	90600	300	2	0.33	8098927900	90004	5.05	90000	90600	89300	117300	63300	90300	89983.84	78.15	0	-9334	94566	92432	91366	89232	88166	91900	88700	20906	27000	5000	68620	100	1	393528423	356537	7.92	0.63	12	0.02	11440.00	143975.00	103900	20241025	-12.80	48900	20240119	85.28	103900	-12.80	20241025	48900	85.28	20240119	103900	-12.80	20241025	48900	85.28	20240119	0.04	N	105560	5000	20905 억	307531647	N	N	600	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History