KissMeData/316140/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

81 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	161212	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	13020	220	2	1.72	45159757010	3480190	278.98	12800	13020	12780	16640	8960	12800	12976.22	37.49	0	501253	12973	12886	12833	12746	12693	12860	12720	38027	3840	5000	9720	10	1	751949461	97904	3.02	0.33	12	0.46	4315.00	39510.00	13510	20230130	-3.63	10880	20230316	19.67	13510	-3.63	20230130	10880	19.67	20230316	13510	-3.63	20230130	10880	19.67	20230316	0.27	N	316140	5000	38026 억	281910549	N	N	3076	N	N
3	20231130	151211	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12990	190	2	1.48	24686055080	1907403	152.90	12800	13000	12780	16640	8960	12800	12942.23	37.49	0	209480	12973	12886	12833	12746	12693	12860	12720	38027	3840	5000	9720	10	1	751949461	97678	3.01	0.33	12	0.25	4315.00	39510.00	13510	20230130	-3.85	10880	20230316	19.39	13510	-3.85	20230130	10880	19.39	20230316	13510	-3.85	20230130	10880	19.39	20230316	0.27	N	316140	5000	38026 억	281910549	N	N	0	N	N
4	20231130	141207	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12980	180	2	1.41	19408444280	1500904	120.32	12800	13000	12780	16640	8960	12800	12931.17	37.49	0	196359	12973	12886	12833	12746	12693	12860	12720	38027	3840	5000	9720	10	1	751949461	97603	3.01	0.33	12	0.20	4315.00	39510.00	13510	20230130	-3.92	10880	20230316	19.30	13510	-3.92	20230130	10880	19.30	20230316	13510	-3.92	20230130	10880	19.30	20230316	0.27	N	316140	5000	38026 억	281910549	N	N	0	N	N
5	20231130	131206	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12970	170	2	1.33	16453582720	1273054	102.05	12800	13000	12780	16640	8960	12800	12924.50	37.49	0	192030	12973	12886	12833	12746	12693	12860	12720	38027	3840	5000	9720	10	1	751949461	97528	3.01	0.33	12	0.17	4315.00	39510.00	13510	20230130	-4.00	10880	20230316	19.21	13510	-4.00	20230130	10880	19.21	20230316	13510	-4.00	20230130	10880	19.21	20230316	0.27	N	316140	5000	38026 억	281910549	N	N	0	N	N
6	20231130	121221	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12960	160	2	1.25	11862634790	919193	73.69	12800	12970	12780	16640	8960	12800	12905.49	37.49	0	131065	12973	12886	12833	12746	12693	12860	12720	38027	3840	5000	9720	10	1	751949461	97453	3.00	0.33	12	0.12	4315.00	39510.00	13510	20230130	-4.07	10880	20230316	19.12	13510	-4.07	20230130	10880	19.12	20230316	13510	-4.07	20230130	10880	19.12	20230316	0.27	N	316140	5000	38026 억	281910549	N	N	0	N	N
7	20231130	111214	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12910	110	2	0.86	8154983120	632845	50.73	12800	12940	12780	16640	8960	12800	12886.23	37.49	0	50675	12973	12886	12833	12746	12693	12860	12720	38027	3840	5000	9720	10	1	751949461	97077	2.99	0.33	12	0.08	4315.00	39510.00	13510	20230130	-4.44	10880	20230316	18.66	13510	-4.44	20230130	10880	18.66	20230316	13510	-4.44	20230130	10880	18.66	20230316	0.27	N	316140	5000	38026 억	281910549	N	N	0	N	N
8	20231130	101207	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12940	140	2	1.09	6109404820	474493	38.04	12800	12940	12780	16640	8960	12800	12875.65	37.49	0	67803	12973	12886	12833	12746	12693	12860	12720	38027	3840	5000	9720	10	1	751949461	97302	3.00	0.33	12	0.06	4315.00	39510.00	13510	20230130	-4.22	10880	20230316	18.93	13510	-4.22	20230130	10880	18.93	20230316	13510	-4.22	20230130	10880	18.93	20230316	0.27	N	316140	5000	38026 억	281910549	N	N	0	N	N
9	20231130	091208	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12810	10	2	0.08	1159252400	90303	7.24	12800	12900	12800	16640	8960	12800	12837.36	37.49	0	-17324	12973	12886	12833	12746	12693	12860	12720	38027	3840	5000	9720	10	1	751949461	96325	2.97	0.32	12	0.01	4315.00	39510.00	13510	20230130	-5.18	10880	20230316	17.74	13510	-5.18	20230130	10880	17.74	20230316	13510	-5.18	20230130	10880	17.74	20230316	0.27	N	316140	5000	38026 억	281910549	N	N	0	N	N
10	20231129	161201	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12800	-120	5	-0.93	15985775980	1244170	59.23	12830	12920	12780	16790	9050	12920	12848.58	37.51	0	7160	13093	13006	12833	12746	12573	13050	12790	38027	3870	5000	9810	10	1	751949461	96250	2.97	0.32	12	0.17	4315.00	39510.00	13510	20230130	-5.26	10880	20230316	17.65	13510	-5.26	20230130	10880	17.65	20230316	13510	-5.26	20230130	10880	17.65	20230316	0.28	N	316140	5000	38026 억	282077978	N	N	1286	N	N
11	20231129	151213	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12840	-80	5	-0.62	14080048290	1095390	52.15	12830	12920	12780	16790	9050	12920	12853.91	37.51	0	26099	13093	13006	12833	12746	12573	13050	12790	38027	3870	5000	9810	10	1	751949461	96550	2.98	0.32	12	0.15	4315.00	39510.00	13510	20230130	-4.96	10880	20230316	18.01	13510	-4.96	20230130	10880	18.01	20230316	13510	-4.96	20230130	10880	18.01	20230316	0.28	N	316140	5000	38026 억	282077978	N	N	1286	N	N
12	20231129	141205	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12840	-80	5	-0.62	10948412830	851512	40.54	12830	12920	12780	16790	9050	12920	12857.61	37.51	0	5087	13093	13006	12833	12746	12573	13050	12790	38027	3870	5000	9810	10	1	751949461	96550	2.98	0.32	12	0.11	4315.00	39510.00	13510	20230130	-4.96	10880	20230316	18.01	13510	-4.96	20230130	10880	18.01	20230316	13510	-4.96	20230130	10880	18.01	20230316	0.28	N	316140	5000	38026 억	282077978	N	N	1286	N	N
13	20231129	131207	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12800	-120	5	-0.93	8742338980	679378	32.34	12830	12920	12800	16790	9050	12920	12868.15	37.51	0	25086	13093	13006	12833	12746	12573	13050	12790	38027	3870	5000	9810	10	1	751949461	96250	2.97	0.32	12	0.09	4315.00	39510.00	13510	20230130	-5.26	10880	20230316	17.65	13510	-5.26	20230130	10880	17.65	20230316	13510	-5.26	20230130	10880	17.65	20230316	0.28	N	316140	5000	38026 억	282077978	N	N	1286	N	N
14	20231129	121209	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12850	-70	5	-0.54	6463834180	501654	23.88	12830	12920	12820	16790	9050	12920	12885.04	37.51	0	73463	13093	13006	12833	12746	12573	13050	12790	38027	3870	5000	9810	10	1	751949461	96626	2.98	0.33	12	0.07	4315.00	39510.00	13510	20230130	-4.89	10880	20230316	18.11	13510	-4.89	20230130	10880	18.11	20230316	13510	-4.89	20230130	10880	18.11	20230316	0.28	N	316140	5000	38026 억	282077978	N	N	1286	N	N
15	20231129	111209	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12920	0	3	0.00	4849242520	376187	17.91	12830	12920	12820	16790	9050	12920	12890.51	37.51	0	110539	13093	13006	12833	12746	12573	13050	12790	38027	3870	5000	9810	10	1	751949461	97152	2.99	0.33	12	0.05	4315.00	39510.00	13510	20230130	-4.37	10880	20230316	18.75	13510	-4.37	20230130	10880	18.75	20230316	13510	-4.37	20230130	10880	18.75	20230316	0.28	N	316140	5000	38026 억	282077978	N	N	1286	N	N
16	20231129	101206	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12910	-10	5	-0.08	3219523530	249844	11.89	12830	12920	12820	16790	9050	12920	12886.13	37.51	0	115935	13093	13006	12833	12746	12573	13050	12790	38027	3870	5000	9810	10	1	751949461	97077	2.99	0.33	12	0.03	4315.00	39510.00	13510	20230130	-4.44	10880	20230316	18.66	13510	-4.44	20230130	10880	18.66	20230316	13510	-4.44	20230130	10880	18.66	20230316	0.28	N	316140	5000	38026 억	282077978	N	N	1286	N	N
17	20231129	091201	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12890	-30	5	-0.23	964332820	74895	3.57	12830	12920	12820	16790	9050	12920	12875.76	37.51	0	24899	13093	13006	12833	12746	12573	13050	12790	38027	3870	5000	9810	10	1	751949461	96926	2.99	0.33	12	0.01	4315.00	39510.00	13510	20230130	-4.59	10880	20230316	18.47	13510	-4.59	20230130	10880	18.47	20230316	13510	-4.59	20230130	10880	18.47	20230316	0.28	N	316140	5000	38026 억	282077978	N	N	1286	N	N
18	20231128	161201	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12920	170	2	1.33	25843932900	2013664	185.83	12750	12920	12660	16570	8930	12750	12834.26	37.43	0	736012	12830	12790	12720	12680	12610	12810	12700	38027	3820	5000	9690	10	1	751949461	97152	2.99	0.33	12	0.27	4315.00	39510.00	13510	20230130	-4.37	10880	20230316	18.75	13510	-4.37	20230130	10880	18.75	20230316	13510	-4.37	20230130	10880	18.75	20230316	0.28	N	316140	5000	38026 억	281444898	N	N	1286	N	N
19	20231128	151040	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12910	160	2	1.25	22494321430	1754326	161.90	12750	12920	12660	16570	8930	12750	12822.20	37.43	0	696258	12830	12790	12720	12680	12610	12810	12700	38027	3820	5000	9690	10	1	751949461	97077	2.99	0.33	12	0.23	4315.00	39510.00	13510	20230130	-4.44	10880	20230316	18.66	13510	-4.44	20230130	10880	18.66	20230316	13510	-4.44	20230130	10880	18.66	20230316	0.28	N	316140	5000	38026 억	281444898	N	N	1396	N	N
20	20231128	141200	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12900	150	2	1.18	18864347350	1472935	135.93	12750	12920	12660	16570	8930	12750	12807.32	37.43	0	618152	12830	12790	12720	12680	12610	12810	12700	38027	3820	5000	9690	10	1	751949461	97001	2.99	0.33	12	0.20	4315.00	39510.00	13510	20230130	-4.52	10880	20230316	18.57	13510	-4.52	20230130	10880	18.57	20230316	13510	-4.52	20230130	10880	18.57	20230316	0.28	N	316140	5000	38026 억	281444898	N	N	1396	N	N
21	20231128	131153	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12880	130	2	1.02	14404649870	1126891	103.99	12750	12880	12660	16570	8930	12750	12782.65	37.43	0	470018	12830	12790	12720	12680	12610	12810	12700	38027	3820	5000	9690	10	1	751949461	96851	2.98	0.33	12	0.15	4315.00	39510.00	13510	20230130	-4.66	10880	20230316	18.38	13510	-4.66	20230130	10880	18.38	20230316	13510	-4.66	20230130	10880	18.38	20230316	0.28	N	316140	5000	38026 억	281444898	N	N	1396	N	N
22	20231128	121200	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12820	70	2	0.55	10768951970	843955	77.88	12750	12820	12660	16570	8930	12750	12760.10	37.43	0	300432	12830	12790	12720	12680	12610	12810	12700	38027	3820	5000	9690	10	1	751949461	96400	2.97	0.32	12	0.11	4315.00	39510.00	13510	20230130	-5.11	10880	20230316	17.83	13510	-5.11	20230130	10880	17.83	20230316	13510	-5.11	20230130	10880	17.83	20230316	0.28	N	316140	5000	38026 억	281444898	N	N	1396	N	N
23	20231128	111200	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12780	30	2	0.24	6608107140	519004	47.90	12750	12790	12660	16570	8930	12750	12732.29	37.43	0	115815	12830	12790	12720	12680	12610	12810	12700	38027	3820	5000	9690	10	1	751949461	96099	2.96	0.32	12	0.07	4315.00	39510.00	13510	20230130	-5.40	10880	20230316	17.46	13510	-5.40	20230130	10880	17.46	20230316	13510	-5.40	20230130	10880	17.46	20230316	0.28	N	316140	5000	38026 억	281444898	N	N	1396	N	N
24	20231128	101155	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12710	-40	5	-0.31	3288963220	258367	23.84	12750	12770	12680	16570	8930	12750	12729.81	37.43	0	45870	12830	12790	12720	12680	12610	12810	12700	38027	3820	5000	9690	10	1	751949461	95573	2.95	0.32	12	0.03	4315.00	39510.00	13510	20230130	-5.92	10880	20230316	16.82	13510	-5.92	20230130	10880	16.82	20230316	13510	-5.92	20230130	10880	16.82	20230316	0.28	N	316140	5000	38026 억	281444898	N	N	1396	N	N
25	20231128	091156	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12760	10	2	0.08	906822370	71147	6.57	12750	12770	12720	16570	8930	12750	12745.76	37.43	0	20065	12830	12790	12720	12680	12610	12810	12700	38027	3820	5000	9690	10	1	751949461	95949	2.96	0.32	12	0.01	4315.00	39510.00	13510	20230130	-5.55	10880	20230316	17.28	13510	-5.55	20230130	10880	17.28	20230316	13510	-5.55	20230130	10880	17.28	20230316	0.28	N	316140	5000	38026 억	281444898	N	N	1396	N	N
26	20231127	161147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12750	50	2	0.39	13751303110	1080748	146.37	12690	12760	12650	16510	8890	12700	12723.87	37.40	88446	59416	12813	12756	12713	12656	12613	12735	12635	38027	3810	5000	9650	10	1	751949461	95874	2.95	0.32	12	0.14	4315.00	39510.00	13510	20230130	-5.63	10880	20230316	17.19	13510	-5.63	20230130	10880	17.19	20230316	13510	-5.63	20230130	10880	17.19	20230316	0.28	N	316140	5000	38026 억	281198182	N	N	1396	N	N
27	20231127	151201	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12740	40	2	0.31	11134216970	875459	118.57	12690	12760	12650	16510	8890	12700	12718.15	37.40	88446	23389	12813	12756	12713	12656	12613	12735	12635	38027	3810	5000	9650	10	1	751949461	95798	2.95	0.32	12	0.12	4315.00	39510.00	13510	20230130	-5.70	10880	20230316	17.10	13510	-5.70	20230130	10880	17.10	20230316	13510	-5.70	20230130	10880	17.10	20230316	0.28	N	316140	5000	38026 억	281198182	N	N	358	N	N
28	20231127	141157	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12720	20	2	0.16	8871014850	697695	94.49	12690	12760	12650	16510	8890	12700	12714.75	37.40	88446	34742	12813	12756	12713	12656	12613	12735	12635	38027	3810	5000	9650	10	1	751949461	95648	2.95	0.32	12	0.09	4315.00	39510.00	13510	20230130	-5.85	10880	20230316	16.91	13510	-5.85	20230130	10880	16.91	20230316	13510	-5.85	20230130	10880	16.91	20230316	0.28	N	316140	5000	38026 억	281198182	N	N	358	N	N
29	20231127	131200	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12720	20	2	0.16	7560784380	594694	80.54	12690	12760	12650	16510	8890	12700	12713.74	37.40	88446	35460	12813	12756	12713	12656	12613	12735	12635	38027	3810	5000	9650	10	1	751949461	95648	2.95	0.32	12	0.08	4315.00	39510.00	13510	20230130	-5.85	10880	20230316	16.91	13510	-5.85	20230130	10880	16.91	20230316	13510	-5.85	20230130	10880	16.91	20230316	0.28	N	316140	5000	38026 억	281198182	N	N	358	N	N
30	20231127	121205	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12730	30	2	0.24	6410908480	504254	68.29	12690	12760	12650	16510	8890	12700	12713.65	37.40	88446	26855	12813	12756	12713	12656	12613	12735	12635	38027	3810	5000	9650	10	1	751949461	95723	2.95	0.32	12	0.07	4315.00	39510.00	13510	20230130	-5.77	10880	20230316	17.00	13510	-5.77	20230130	10880	17.00	20230316	13510	-5.77	20230130	10880	17.00	20230316	0.28	N	316140	5000	38026 억	281198182	N	N	358	N	N
31	20231127	111145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12730	30	2	0.24	5134470850	403997	54.71	12690	12760	12650	16510	8890	12700	12709.18	37.40	88446	39122	12813	12756	12713	12656	12613	12735	12635	38027	3810	5000	9650	10	1	751949461	95723	2.95	0.32	12	0.05	4315.00	39510.00	13510	20230130	-5.77	10880	20230316	17.00	13510	-5.77	20230130	10880	17.00	20230316	13510	-5.77	20230130	10880	17.00	20230316	0.28	N	316140	5000	38026 억	281198182	N	N	358	N	N
32	20231127	101143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12730	30	2	0.24	3082529220	242898	32.90	12690	12730	12650	16510	8890	12700	12690.63	37.40	88446	26434	12813	12756	12713	12656	12613	12735	12635	38027	3810	5000	9650	10	1	751949461	95723	2.95	0.32	12	0.03	4315.00	39510.00	13510	20230130	-5.77	10880	20230316	17.00	13510	-5.77	20230130	10880	17.00	20230316	13510	-5.77	20230130	10880	17.00	20230316	0.28	N	316140	5000	38026 억	281198182	N	N	358	N	N
33	20231127	091147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12670	-30	5	-0.24	903444810	71162	9.64	12690	12730	12670	16510	8890	12700	12695.60	37.40	88446	651	12813	12756	12713	12656	12613	12735	12635	38027	3810	5000	9650	10	1	751949461	95272	2.94	0.32	12	0.01	4315.00	39510.00	13510	20230130	-6.22	10880	20230316	16.45	13510	-6.22	20230130	10880	16.45	20230316	13510	-6.22	20230130	10880	16.45	20230316	0.28	N	316140	5000	38026 억	281198182	N	N	358	N	N
34	20231124	161140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12700	-10	5	-0.08	9357287320	736024	91.17	12710	12770	12670	16520	8900	12710	12713.29	37.36	-2127	145319	12776	12742	12706	12672	12636	12760	12690	38027	3810	5000	9650	10	1	751949461	95498	2.94	0.32	12	0.10	4315.00	39510.00	13510	20230130	-6.00	10880	20230316	16.73	13510	-6.00	20230130	10880	16.73	20230316	13510	-6.00	20230130	10880	16.73	20230316	0.27	N	316140	5000	38026 억	280949562	N	N	358	N	N
35	20231124	151149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12690	-20	5	-0.16	7567010260	595036	73.71	12710	12770	12670	16520	8900	12710	12716.89	37.36	-2127	173343	12776	12742	12706	12672	12636	12760	12690	38027	3810	5000	9650	10	1	751949461	95422	2.94	0.32	12	0.08	4315.00	39510.00	13510	20230130	-6.07	10880	20230316	16.64	13510	-6.07	20230130	10880	16.64	20230316	13510	-6.07	20230130	10880	16.64	20230316	0.27	N	316140	5000	38026 억	280949562	N	N	5582	N	N
36	20231124	141145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12680	-30	5	-0.24	6184717460	486030	60.20	12710	12770	12670	16520	8900	12710	12724.97	37.36	-2127	181830	12776	12742	12706	12672	12636	12760	12690	38027	3810	5000	9650	10	1	751949461	95347	2.94	0.32	12	0.06	4315.00	39510.00	13510	20230130	-6.14	10880	20230316	16.54	13510	-6.14	20230130	10880	16.54	20230316	13510	-6.14	20230130	10880	16.54	20230316	0.27	N	316140	5000	38026 억	280949562	N	N	5582	N	N
37	20231124	131142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12710	0	3	0.00	5366990140	421580	52.22	12710	12770	12690	16520	8900	12710	12730.66	37.36	-2127	172039	12776	12742	12706	12672	12636	12760	12690	38027	3810	5000	9650	10	1	751949461	95573	2.95	0.32	12	0.06	4315.00	39510.00	13510	20230130	-5.92	10880	20230316	16.82	13510	-5.92	20230130	10880	16.82	20230316	13510	-5.92	20230130	10880	16.82	20230316	0.27	N	316140	5000	38026 억	280949562	N	N	5582	N	N
38	20231124	121150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12710	0	3	0.00	4461087170	350249	43.38	12710	12770	12700	16520	8900	12710	12736.90	37.36	-2127	188399	12776	12742	12706	12672	12636	12760	12690	38027	3810	5000	9650	10	1	751949461	95573	2.95	0.32	12	0.05	4315.00	39510.00	13510	20230130	-5.92	10880	20230316	16.82	13510	-5.92	20230130	10880	16.82	20230316	13510	-5.92	20230130	10880	16.82	20230316	0.27	N	316140	5000	38026 억	280949562	N	N	5582	N	N
39	20231124	111145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12720	10	2	0.08	3854860030	302556	37.48	12710	12770	12710	16520	8900	12710	12740.98	37.36	-2127	182628	12776	12742	12706	12672	12636	12760	12690	38027	3810	5000	9650	10	1	751949461	95648	2.95	0.32	12	0.04	4315.00	39510.00	13510	20230130	-5.85	10880	20230316	16.91	13510	-5.85	20230130	10880	16.91	20230316	13510	-5.85	20230130	10880	16.91	20230316	0.27	N	316140	5000	38026 억	280949562	N	N	5582	N	N
40	20231124	101148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12750	40	2	0.31	3014644210	236551	29.30	12710	12770	12710	16520	8900	12710	12744.16	37.36	-2127	173834	12776	12742	12706	12672	12636	12760	12690	38027	3810	5000	9650	10	1	751949461	95874	2.95	0.32	12	0.03	4315.00	39510.00	13510	20230130	-5.63	10880	20230316	17.19	13510	-5.63	20230130	10880	17.19	20230316	13510	-5.63	20230130	10880	17.19	20230316	0.27	N	316140	5000	38026 억	280949562	N	N	5582	N	N
41	20231124	091140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12740	30	2	0.24	998678220	78419	9.71	12710	12750	12710	16520	8900	12710	12735.16	37.36	-2127	65823	12776	12742	12706	12672	12636	12760	12690	38027	3810	5000	9650	10	1	751949461	95798	2.95	0.32	12	0.01	4315.00	39510.00	13510	20230130	-5.70	10880	20230316	17.10	13510	-5.70	20230130	10880	17.10	20230316	13510	-5.70	20230130	10880	17.10	20230316	0.27	N	316140	5000	38026 억	280949562	N	N	5582	N	N
42	20231123	161126	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12710	10	2	0.08	10216071050	803985	112.07	12690	12740	12670	16510	8890	12700	12706.79	37.36	0	89062	12800	12750	12680	12630	12560	12775	12655	38027	3810	5000	9650	10	1	751949461	95573	2.95	0.32	12	0.11	4315.00	39510.00	13510	20230130	-5.92	10880	20230316	16.82	13510	-5.92	20230130	10880	16.82	20230316	13510	-5.92	20230130	10880	16.82	20230316	0.28	N	316140	5000	38026 억	280892500	N	N	5582	N	N
43	20231123	151205	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12720	20	2	0.16	8684169310	683503	95.28	12690	12740	12670	16510	8890	12700	12705.39	37.36	0	70107	12800	12750	12680	12630	12560	12775	12655	38027	3810	5000	9650	10	1	751949461	95648	2.95	0.32	12	0.09	4315.00	39510.00	13510	20230130	-5.85	10880	20230316	16.91	13510	-5.85	20230130	10880	16.91	20230316	13510	-5.85	20230130	10880	16.91	20230316	0.28	N	316140	5000	38026 억	280892500	N	N	1575	N	N
44	20231123	141206	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12710	10	2	0.08	6577798140	517823	72.18	12690	12740	12670	16510	8890	12700	12702.79	37.36	0	65469	12800	12750	12680	12630	12560	12775	12655	38027	3810	5000	9650	10	1	751949461	95573	2.95	0.32	12	0.07	4315.00	39510.00	13510	20230130	-5.92	10880	20230316	16.82	13510	-5.92	20230130	10880	16.82	20230316	13510	-5.92	20230130	10880	16.82	20230316	0.28	N	316140	5000	38026 억	280892500	N	N	1575	N	N
45	20231123	131203	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12670	-30	5	-0.24	5726331380	450721	62.83	12690	12740	12670	16510	8890	12700	12704.82	37.36	0	67007	12800	12750	12680	12630	12560	12775	12655	38027	3810	5000	9650	10	1	751949461	95272	2.94	0.32	12	0.06	4315.00	39510.00	13510	20230130	-6.22	10880	20230316	16.45	13510	-6.22	20230130	10880	16.45	20230316	13510	-6.22	20230130	10880	16.45	20230316	0.28	N	316140	5000	38026 억	280892500	N	N	1575	N	N
46	20231123	121143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12690	-10	5	-0.08	4622773890	363746	50.70	12690	12740	12670	16510	8890	12700	12708.80	37.36	0	58959	12800	12750	12680	12630	12560	12775	12655	38027	3810	5000	9650	10	1	751949461	95422	2.94	0.32	12	0.05	4315.00	39510.00	13510	20230130	-6.07	10880	20230316	16.64	13510	-6.07	20230130	10880	16.64	20230316	13510	-6.07	20230130	10880	16.64	20230316	0.28	N	316140	5000	38026 억	280892500	N	N	1575	N	N
47	20231123	111215	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12720	20	2	0.16	3836378670	301856	42.08	12690	12740	12670	16510	8890	12700	12709.30	37.36	0	54247	12800	12750	12680	12630	12560	12775	12655	38027	3810	5000	9650	10	1	751949461	95648	2.95	0.32	12	0.04	4315.00	39510.00	13510	20230130	-5.85	10880	20230316	16.91	13510	-5.85	20230130	10880	16.91	20230316	13510	-5.85	20230130	10880	16.91	20230316	0.28	N	316140	5000	38026 억	280892500	N	N	1575	N	N
48	20231123	101149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12700	0	3	0.00	2174167260	171216	23.87	12690	12740	12670	16510	8890	12700	12698.39	37.36	0	-810	12800	12750	12680	12630	12560	12775	12655	38027	3810	5000	9650	10	1	751949461	95498	2.94	0.32	12	0.02	4315.00	39510.00	13510	20230130	-6.00	10880	20230316	16.73	13510	-6.00	20230130	10880	16.73	20230316	13510	-6.00	20230130	10880	16.73	20230316	0.28	N	316140	5000	38026 억	280892500	N	N	1575	N	N
49	20231123	091143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12690	-10	5	-0.08	959077280	75451	10.52	12690	12740	12680	16510	8890	12700	12711.26	37.36	0	-5655	12800	12750	12680	12630	12560	12775	12655	38027	3810	5000	9650	10	1	751949461	95422	2.94	0.32	12	0.01	4315.00	39510.00	13510	20230130	-6.07	10880	20230316	16.64	13510	-6.07	20230130	10880	16.64	20230316	13510	-6.07	20230130	10880	16.64	20230316	0.28	N	316140	5000	38026 억	280892500	N	N	1575	N	N
50	20231122	161101	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12700	-20	5	-0.16	9065554520	715143	28.77	12610	12730	12610	16530	8910	12720	12676.56	37.34	0	151629	12853	12786	12653	12586	12453	12820	12620	38027	3810	5000	9660	10	1	751949461	95498	2.94	0.32	12	0.10	4315.00	39510.00	13510	20230130	-6.00	10880	20230316	16.73	13510	-6.00	20230130	10880	16.73	20230316	13510	-6.00	20230130	10880	16.73	20230316	0.28	N	316140	5000	38026 억	280776451	N	N	1575	N	N
51	20231122	151125	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12700	-20	5	-0.16	8215940070	648234	26.07	12610	12730	12610	16530	8910	12720	12674.34	37.34	0	160371	12853	12786	12653	12586	12453	12820	12620	38027	3810	5000	9660	10	1	751949461	95498	2.94	0.32	12	0.09	4315.00	39510.00	13510	20230130	-6.00	10880	20230316	16.73	13510	-6.00	20230130	10880	16.73	20230316	13510	-6.00	20230130	10880	16.73	20230316	0.28	N	316140	5000	38026 억	280776451	N	N	6226	N	N
52	20231122	141115	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12710	-10	5	-0.08	6945582660	548296	22.05	12610	12720	12610	16530	8910	12720	12667.58	37.34	0	144321	12853	12786	12653	12586	12453	12820	12620	38027	3810	5000	9660	10	1	751949461	95573	2.95	0.32	12	0.07	4315.00	39510.00	13510	20230130	-5.92	10880	20230316	16.82	13510	-5.92	20230130	10880	16.82	20230316	13510	-5.92	20230130	10880	16.82	20230316	0.28	N	316140	5000	38026 억	280776451	N	N	6226	N	N
53	20231122	131153	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12660	-60	5	-0.47	5010551480	395842	15.92	12610	12710	12610	16530	8910	12720	12657.96	37.34	0	101446	12853	12786	12653	12586	12453	12820	12620	38027	3810	5000	9660	10	1	751949461	95197	2.93	0.32	12	0.05	4315.00	39510.00	13510	20230130	-6.29	10880	20230316	16.36	13510	-6.29	20230130	10880	16.36	20230316	13510	-6.29	20230130	10880	16.36	20230316	0.28	N	316140	5000	38026 억	280776451	N	N	6226	N	N
54	20231122	121158	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12650	-70	5	-0.55	4454254610	351899	14.15	12610	12710	12610	16530	8910	12720	12657.76	37.34	0	99273	12853	12786	12653	12586	12453	12820	12620	38027	3810	5000	9660	10	1	751949461	95122	2.93	0.32	12	0.05	4315.00	39510.00	13510	20230130	-6.37	10880	20230316	16.27	13510	-6.37	20230130	10880	16.27	20230316	13510	-6.37	20230130	10880	16.27	20230316	0.28	N	316140	5000	38026 억	280776451	N	N	6226	N	N
55	20231122	111250	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12660	-60	5	-0.47	3787674390	299281	12.04	12610	12710	12610	16530	8910	12720	12655.91	37.34	0	93518	12853	12786	12653	12586	12453	12820	12620	38027	3810	5000	9660	10	1	751949461	95197	2.93	0.32	12	0.04	4315.00	39510.00	13510	20230130	-6.29	10880	20230316	16.36	13510	-6.29	20230130	10880	16.36	20230316	13510	-6.29	20230130	10880	16.36	20230316	0.28	N	316140	5000	38026 억	280776451	N	N	6226	N	N
56	20231122	101211	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12670	-50	5	-0.39	2756901300	217915	8.77	12610	12710	12610	16530	8910	12720	12651.27	37.34	0	63954	12853	12786	12653	12586	12453	12820	12620	38027	3810	5000	9660	10	1	751949461	95272	2.94	0.32	12	0.03	4315.00	39510.00	13510	20230130	-6.22	10880	20230316	16.45	13510	-6.22	20230130	10880	16.45	20230316	13510	-6.22	20230130	10880	16.45	20230316	0.28	N	316140	5000	38026 억	280776451	N	N	6226	N	N
57	20231122	091120	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12620	-100	5	-0.79	755706710	59861	2.41	12610	12660	12610	16530	8910	12720	12624.34	37.34	0	-21120	12853	12786	12653	12586	12453	12820	12620	38027	3810	5000	9660	10	1	751949461	94896	2.92	0.32	12	0.01	4315.00	39510.00	13510	20230130	-6.59	10880	20230316	15.99	13510	-6.59	20230130	10880	15.99	20230316	13510	-6.59	20230130	10880	15.99	20230316	0.28	N	316140	5000	38026 억	280776451	N	N	6226	N	N
58	20231121	161116	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12720	230	2	1.84	31446779680	2482232	295.85	12590	12720	12520	16230	8750	12490	12668.75	37.18	0	1232291	12603	12546	12493	12436	12383	12575	12465	38027	3740	5000	9490	10	1	751949461	95648	2.95	0.32	12	0.33	4315.00	39510.00	13510	20230130	-5.85	10880	20230316	16.91	13510	-5.85	20230130	10880	16.91	20230316	13510	-5.85	20230130	10880	16.91	20230316	0.28	N	316140	5000	38026 억	279588272	N	N	6226	N	N
59	20231121	151120	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12710	220	2	1.76	26271914300	2075265	247.35	12590	12720	12520	16230	8750	12490	12659.55	37.18	0	969805	12603	12546	12493	12436	12383	12575	12465	38027	3740	5000	9490	10	1	751949461	95573	2.95	0.32	12	0.28	4315.00	39510.00	13510	20230130	-5.92	10880	20230316	16.82	13510	-5.92	20230130	10880	16.82	20230316	13510	-5.92	20230130	10880	16.82	20230316	0.28	N	316140	5000	38026 억	279588272	N	N	765	N	N
60	20231121	141103	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12710	220	2	1.76	21566137480	1704828	203.19	12590	12720	12520	16230	8750	12490	12650.04	37.18	0	886638	12603	12546	12493	12436	12383	12575	12465	38027	3740	5000	9490	10	1	751949461	95573	2.95	0.32	12	0.23	4315.00	39510.00	13510	20230130	-5.92	10880	20230316	16.82	13510	-5.92	20230130	10880	16.82	20230316	13510	-5.92	20230130	10880	16.82	20230316	0.28	N	316140	5000	38026 억	279588272	N	N	765	N	N
61	20231121	131053	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12700	210	2	1.68	17299321860	1368969	163.16	12590	12700	12520	16230	8750	12490	12636.75	37.18	0	734925	12603	12546	12493	12436	12383	12575	12465	38027	3740	5000	9490	10	1	751949461	95498	2.94	0.32	12	0.18	4315.00	39510.00	13510	20230130	-6.00	10880	20230316	16.73	13510	-6.00	20230130	10880	16.73	20230316	13510	-6.00	20230130	10880	16.73	20230316	0.28	N	316140	5000	38026 억	279588272	N	N	765	N	N
62	20231121	121055	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12650	160	2	1.28	12713830720	1007187	120.04	12590	12660	12520	16230	8750	12490	12623.11	37.18	0	540037	12603	12546	12493	12436	12383	12575	12465	38027	3740	5000	9490	10	1	751949461	95122	2.93	0.32	12	0.13	4315.00	39510.00	13510	20230130	-6.37	10880	20230316	16.27	13510	-6.37	20230130	10880	16.27	20230316	13510	-6.37	20230130	10880	16.27	20230316	0.28	N	316140	5000	38026 억	279588272	N	N	765	N	N
63	20231121	111049	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12650	160	2	1.28	10215533960	809704	96.51	12590	12660	12520	16230	8750	12490	12616.38	37.18	0	460163	12603	12546	12493	12436	12383	12575	12465	38027	3740	5000	9490	10	1	751949461	95122	2.93	0.32	12	0.11	4315.00	39510.00	13510	20230130	-6.37	10880	20230316	16.27	13510	-6.37	20230130	10880	16.27	20230316	13510	-6.37	20230130	10880	16.27	20230316	0.28	N	316140	5000	38026 억	279588272	N	N	765	N	N
64	20231121	101023	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12660	170	2	1.36	6951028870	551457	65.73	12590	12660	12520	16230	8750	12490	12604.84	37.18	0	354776	12603	12546	12493	12436	12383	12575	12465	38027	3740	5000	9490	10	1	751949461	95197	2.93	0.32	12	0.07	4315.00	39510.00	13510	20230130	-6.29	10880	20230316	16.36	13510	-6.29	20230130	10880	16.36	20230316	13510	-6.29	20230130	10880	16.36	20230316	0.28	N	316140	5000	38026 억	279588272	N	N	765	N	N
65	20231121	091040	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12580	90	2	0.72	1647300310	130919	15.60	12590	12610	12520	16230	8750	12490	12582.59	37.18	0	98623	12603	12546	12493	12436	12383	12575	12465	38027	3740	5000	9490	10	1	751949461	94595	2.92	0.32	12	0.02	4315.00	39510.00	13510	20230130	-6.88	10880	20230316	15.62	13510	-6.88	20230130	10880	15.62	20230316	13510	-6.88	20230130	10880	15.62	20230316	0.28	N	316140	5000	38026 억	279588272	N	N	765	N	N
66	20231120	161045	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12490	-20	5	-0.16	10482889400	838160	96.56	12440	12550	12440	16260	8760	12510	12507.03	37.20	0	-84037	12716	12612	12546	12442	12376	12580	12410	38027	3750	5000	9500	10	1	751949461	93918	2.89	0.32	12	0.11	4315.00	39510.00	13510	20230130	-7.55	10880	20230316	14.80	13510	-7.55	20230130	10880	14.80	20230316	13510	-7.55	20230130	10880	14.80	20230316	0.28	N	316140	5000	38026 억	279738644	N	N	765	N	N
67	20231120	151056	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12540	30	2	0.24	8587573000	686507	79.09	12440	12550	12440	16260	8760	12510	12509.08	37.20	0	-83778	12716	12612	12546	12442	12376	12580	12410	38027	3750	5000	9500	10	1	751949461	94294	2.91	0.32	12	0.09	4315.00	39510.00	13510	20230130	-7.18	10880	20230316	15.26	13510	-7.18	20230130	10880	15.26	20230316	13510	-7.18	20230130	10880	15.26	20230316	0.28	N	316140	5000	38026 억	279738644	N	N	0	N	N
68	20231120	141055	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12530	20	2	0.16	7310284250	584587	67.35	12440	12550	12440	16260	8760	12510	12505.04	37.20	0	-60783	12716	12612	12546	12442	12376	12580	12410	38027	3750	5000	9500	10	1	751949461	94219	2.90	0.32	12	0.08	4315.00	39510.00	13510	20230130	-7.25	10880	20230316	15.17	13510	-7.25	20230130	10880	15.17	20230316	13510	-7.25	20230130	10880	15.17	20230316	0.28	N	316140	5000	38026 억	279738644	N	N	0	N	N
69	20231120	131049	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12520	10	2	0.08	5575906260	446053	51.39	12440	12550	12440	16260	8760	12510	12500.54	37.20	0	-52833	12716	12612	12546	12442	12376	12580	12410	38027	3750	5000	9500	10	1	751949461	94144	2.90	0.32	12	0.06	4315.00	39510.00	13510	20230130	-7.33	10880	20230316	15.07	13510	-7.33	20230130	10880	15.07	20230316	13510	-7.33	20230130	10880	15.07	20230316	0.28	N	316140	5000	38026 억	279738644	N	N	0	N	N
70	20231120	121052	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12520	10	2	0.08	4891929100	391424	45.09	12440	12550	12440	16260	8760	12510	12497.77	37.20	0	-47231	12716	12612	12546	12442	12376	12580	12410	38027	3750	5000	9500	10	1	751949461	94144	2.90	0.32	12	0.05	4315.00	39510.00	13510	20230130	-7.33	10880	20230316	15.07	13510	-7.33	20230130	10880	15.07	20230316	13510	-7.33	20230130	10880	15.07	20230316	0.28	N	316140	5000	38026 억	279738644	N	N	0	N	N
71	20231120	111045	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12540	30	2	0.24	4273962330	342062	39.41	12440	12550	12440	16260	8760	12510	12494.70	37.20	0	-35271	12716	12612	12546	12442	12376	12580	12410	38027	3750	5000	9500	10	1	751949461	94294	2.91	0.32	12	0.05	4315.00	39510.00	13510	20230130	-7.18	10880	20230316	15.26	13510	-7.18	20230130	10880	15.26	20230316	13510	-7.18	20230130	10880	15.26	20230316	0.28	N	316140	5000	38026 억	279738644	N	N	0	N	N
72	20231120	101044	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12520	10	2	0.08	3056521130	244804	28.20	12440	12550	12440	16260	8760	12510	12485.57	37.20	0	-24030	12716	12612	12546	12442	12376	12580	12410	38027	3750	5000	9500	10	1	751949461	94144	2.90	0.32	12	0.03	4315.00	39510.00	13510	20230130	-7.33	10880	20230316	15.07	13510	-7.33	20230130	10880	15.07	20230316	13510	-7.33	20230130	10880	15.07	20230316	0.28	N	316140	5000	38026 억	279738644	N	N	0	N	N
73	20231120	091055	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12460	-50	5	-0.40	883143940	70922	8.17	12440	12480	12440	16260	8760	12510	12452.22	37.20	0	-13228	12716	12612	12546	12442	12376	12580	12410	38027	3750	5000	9500	10	1	751949461	93693	2.89	0.32	12	0.01	4315.00	39510.00	13510	20230130	-7.77	10880	20230316	14.52	13510	-7.77	20230130	10880	14.52	20230316	13510	-7.77	20230130	10880	14.52	20230316	0.28	N	316140	5000	38026 억	279738644	N	N	0	N	N
74	20231117	161117	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12510	-90	5	-0.71	9725511660	776904	81.97	12590	12650	12480	16380	8820	12600	12518.30	37.20	38520	-98995	12766	12682	12606	12522	12446	12645	12485	38027	3780	5000	9570	10	1	751949461	94069	2.90	0.32	12	0.10	4315.00	39510.00	13510	20230130	-7.40	10880	20230316	14.98	13510	-7.40	20230130	10880	14.98	20230316	13510	-7.40	20230130	10880	14.98	20230316	0.28	N	316140	5000	38026 억	279691664	N	N	5276	N	N
75	20231117	151124	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12500	-100	5	-0.79	8215956010	656169	69.23	12590	12650	12480	16380	8820	12600	12521.10	37.20	38520	-74060	12766	12682	12606	12522	12446	12645	12485	38027	3780	5000	9570	10	1	751949461	93994	2.90	0.32	12	0.09	4315.00	39510.00	13510	20230130	-7.48	10880	20230316	14.89	13510	-7.48	20230130	10880	14.89	20230316	13510	-7.48	20230130	10880	14.89	20230316	0.28	N	316140	5000	38026 억	279691664	N	N	5276	N	N
76	20231117	141117	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12510	-90	5	-0.71	6705306840	535252	56.47	12590	12650	12490	16380	8820	12600	12527.38	37.20	38520	-71253	12766	12682	12606	12522	12446	12645	12485	38027	3780	5000	9570	10	1	751949461	94069	2.90	0.32	12	0.07	4315.00	39510.00	13510	20230130	-7.40	10880	20230316	14.98	13510	-7.40	20230130	10880	14.98	20230316	13510	-7.40	20230130	10880	14.98	20230316	0.28	N	316140	5000	38026 억	279691664	N	N	5276	N	N
77	20231117	131115	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12520	-80	5	-0.63	5216518850	416216	43.91	12590	12650	12500	16380	8820	12600	12533.20	37.20	38520	-79528	12766	12682	12606	12522	12446	12645	12485	38027	3780	5000	9570	10	1	751949461	94144	2.90	0.32	12	0.06	4315.00	39510.00	13510	20230130	-7.33	10880	20230316	15.07	13510	-7.33	20230130	10880	15.07	20230316	13510	-7.33	20230130	10880	15.07	20230316	0.28	N	316140	5000	38026 억	279691664	N	N	5276	N	N
78	20231117	121118	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12520	-80	5	-0.63	4706052700	375481	39.62	12590	12650	12500	16380	8820	12600	12533.40	37.20	38520	-74733	12766	12682	12606	12522	12446	12645	12485	38027	3780	5000	9570	10	1	751949461	94144	2.90	0.32	12	0.05	4315.00	39510.00	13510	20230130	-7.33	10880	20230316	15.07	13510	-7.33	20230130	10880	15.07	20230316	13510	-7.33	20230130	10880	15.07	20230316	0.28	N	316140	5000	38026 억	279691664	N	N	5276	N	N
79	20231117	111123	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12510	-90	5	-0.71	3908456950	311749	32.89	12590	12650	12500	16380	8820	12600	12537.19	37.20	38520	-76924	12766	12682	12606	12522	12446	12645	12485	38027	3780	5000	9570	10	1	751949461	94069	2.90	0.32	12	0.04	4315.00	39510.00	13510	20230130	-7.40	10880	20230316	14.98	13510	-7.40	20230130	10880	14.98	20230316	13510	-7.40	20230130	10880	14.98	20230316	0.28	N	316140	5000	38026 억	279691664	N	N	5276	N	N
80	20231117	101120	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12520	-80	5	-0.63	2628090450	209440	22.10	12590	12650	12520	16380	8820	12600	12548.18	37.20	38520	-51628	12766	12682	12606	12522	12446	12645	12485	38027	3780	5000	9570	10	1	751949461	94144	2.90	0.32	12	0.03	4315.00	39510.00	13510	20230130	-7.33	10880	20230316	15.07	13510	-7.33	20230130	10880	15.07	20230316	13510	-7.33	20230130	10880	15.07	20230316	0.28	N	316140	5000	38026 억	279691664	N	N	5276	N	N
81	20231117	091121	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12550	-50	5	-0.40	567110100	45071	4.76	12590	12650	12530	16380	8820	12600	12582.59	37.20	38520	-6570	12766	12682	12606	12522	12446	12645	12485	38027	3780	5000	9570	10	1	751949461	94370	2.91	0.32	12	0.01	4315.00	39510.00	13510	20230130	-7.11	10880	20230316	15.35	13510	-7.11	20230130	10880	15.35	20230316	13510	-7.11	20230130	10880	15.35	20230316	0.28	N	316140	5000	38026 억	279691664	N	N	5276	N	N
82	20231116	161118	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12590	-30	5	-0.24	8888292080	705343	34.40	12650	12690	12530	16400	8840	12620	12601.38	37.17	0	-44343	12733	12676	12613	12556	12493	12680	12560	38027	3780	5000	9590	10	1	751949461	94670	2.92	0.32	12	0.09	4315.00	39510.00	13510	20230130	-6.81	10880	20230316	15.72	13510	-6.81	20230130	10880	15.72	20230316	13510	-6.81	20230130	10880	15.72	20230316	0.28	N	316140	5000	38026 억	279509796	N	N	1253	N	N
83	20231116	151111	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12580	-40	5	-0.32	7961848790	631797	30.81	12650	12690	12530	16400	8840	12620	12601.91	37.17	0	-32215	12733	12676	12613	12556	12493	12680	12560	38027	3780	5000	9590	10	1	751949461	94595	2.92	0.32	12	0.08	4315.00	39510.00	13510	20230130	-6.88	10880	20230316	15.62	13510	-6.88	20230130	10880	15.62	20230316	13510	-6.88	20230130	10880	15.62	20230316	0.28	N	316140	5000	38026 억	279509796	N	N	1253	N	N
84	20231116	141047	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12620	0	3	0.00	6898956130	547477	26.70	12650	12690	12530	16400	8840	12620	12601.36	37.17	0	-10254	12733	12676	12613	12556	12493	12680	12560	38027	3780	5000	9590	10	1	751949461	94896	2.92	0.32	12	0.07	4315.00	39510.00	13510	20230130	-6.59	10880	20230316	15.99	13510	-6.59	20230130	10880	15.99	20230316	13510	-6.59	20230130	10880	15.99	20230316	0.28	N	316140	5000	38026 억	279509796	N	N	1253	N	N
85	20231116	131111	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12590	-30	5	-0.24	6081636600	482612	23.53	12650	12690	12530	16400	8840	12620	12601.50	37.17	0	-25275	12733	12676	12613	12556	12493	12680	12560	38027	3780	5000	9590	10	1	751949461	94670	2.92	0.32	12	0.06	4315.00	39510.00	13510	20230130	-6.81	10880	20230316	15.72	13510	-6.81	20230130	10880	15.72	20230316	13510	-6.81	20230130	10880	15.72	20230316	0.28	N	316140	5000	38026 억	279509796	N	N	1253	N	N
86	20231116	121113	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12550	-70	5	-0.55	5127537700	406698	19.83	12650	12690	12530	16400	8840	12620	12607.73	37.17	0	-25050	12733	12676	12613	12556	12493	12680	12560	38027	3780	5000	9590	10	1	751949461	94370	2.91	0.32	12	0.05	4315.00	39510.00	13510	20230130	-7.11	10880	20230316	15.35	13510	-7.11	20230130	10880	15.35	20230316	13510	-7.11	20230130	10880	15.35	20230316	0.28	N	316140	5000	38026 억	279509796	N	N	1253	N	N
87	20231116	111112	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12550	-70	5	-0.55	4330802200	343231	16.74	12650	12690	12530	16400	8840	12620	12617.75	37.17	0	-13919	12733	12676	12613	12556	12493	12680	12560	38027	3780	5000	9590	10	1	751949461	94370	2.91	0.32	12	0.05	4315.00	39510.00	13510	20230130	-7.11	10880	20230316	15.35	13510	-7.11	20230130	10880	15.35	20230316	13510	-7.11	20230130	10880	15.35	20230316	0.28	N	316140	5000	38026 억	279509796	N	N	1253	N	N
88	20231116	101111	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12650	30	2	0.24	1557895740	123033	6.00	12650	12690	12640	16400	8840	12620	12662.42	37.17	0	47414	12733	12676	12613	12556	12493	12680	12560	38027	3780	5000	9590	10	1	751949461	95122	2.93	0.32	12	0.02	4315.00	39510.00	13510	20230130	-6.37	10880	20230316	16.27	13510	-6.37	20230130	10880	16.27	20230316	13510	-6.37	20230130	10880	16.27	20230316	0.28	N	316140	5000	38026 억	279509796	N	N	1253	N	N
89	20231116	091117	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12620	0	3	0.00	0	0	0.00	0	0	0	16400	8840	12620	0.00	37.17	0	0	12733	12676	12613	12556	12493	12680	12560	38027	3780	5000	9590	10	1	751949461	94896	2.92	0.32	12	0.00	4315.00	39510.00	13510	20230130	-6.59	10880	20230316	15.99	13510	-6.59	20230130	10880	15.99	20230316	13510	-6.59	20230130	10880	15.99	20230316	0.28	N	316140	5000	38026 억	279509796	N	N	1253	N	N
90	20231115	160954	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12620	80	2	0.64	25847231990	2048431	129.31	12620	12670	12550	16300	8780	12540	12618.18	37.17	0	392140	12646	12592	12506	12452	12366	12620	12480	38027	3760	5000	9530	10	1	751949461	94896	2.92	0.32	12	0.27	4315.00	39510.00	13510	20230130	-6.59	10880	20230316	15.99	13510	-6.59	20230130	10880	15.99	20230316	13510	-6.59	20230130	10880	15.99	20230316	0.29	N	316140	5000	38026 억	279470509	N	N	1253	N	N
91	20231115	151132	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12620	80	2	0.64	22438599300	1778306	112.26	12620	12670	12550	16300	8780	12540	12618.10	37.17	0	343479	12646	12592	12506	12452	12366	12620	12480	38027	3760	5000	9530	10	1	751949461	94896	2.92	0.32	12	0.24	4315.00	39510.00	13510	20230130	-6.59	10880	20230316	15.99	13510	-6.59	20230130	10880	15.99	20230316	13510	-6.59	20230130	10880	15.99	20230316	0.29	N	316140	5000	38026 억	279470509	N	N	1087	N	N
92	20231115	141128	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12590	50	2	0.40	19514408290	1546227	97.61	12620	12670	12550	16300	8780	12540	12620.83	37.17	0	299224	12646	12592	12506	12452	12366	12620	12480	38027	3760	5000	9530	10	1	751949461	94670	2.92	0.32	12	0.21	4315.00	39510.00	13510	20230130	-6.81	10880	20230316	15.72	13510	-6.81	20230130	10880	15.72	20230316	13510	-6.81	20230130	10880	15.72	20230316	0.29	N	316140	5000	38026 억	279470509	N	N	1087	N	N
93	20231115	131129	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12590	50	2	0.40	17589263930	1393504	87.97	12620	12670	12550	16300	8780	12540	12622.52	37.17	0	269416	12646	12592	12506	12452	12366	12620	12480	38027	3760	5000	9530	10	1	751949461	94670	2.92	0.32	12	0.19	4315.00	39510.00	13510	20230130	-6.81	10880	20230316	15.72	13510	-6.81	20230130	10880	15.72	20230316	13510	-6.81	20230130	10880	15.72	20230316	0.29	N	316140	5000	38026 억	279470509	N	N	1087	N	N
94	20231115	121130	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12630	90	2	0.72	15527371760	1230012	77.64	12620	12670	12550	16300	8780	12540	12623.97	37.17	0	291276	12646	12592	12506	12452	12366	12620	12480	38027	3760	5000	9530	10	1	751949461	94971	2.93	0.32	12	0.16	4315.00	39510.00	13510	20230130	-6.51	10880	20230316	16.08	13510	-6.51	20230130	10880	16.08	20230316	13510	-6.51	20230130	10880	16.08	20230316	0.29	N	316140	5000	38026 억	279470509	N	N	1087	N	N
95	20231115	111143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12650	110	2	0.88	13608545880	1078166	68.06	12620	12670	12550	16300	8780	12540	12622.18	37.17	0	251916	12646	12592	12506	12452	12366	12620	12480	38027	3760	5000	9530	10	1	751949461	95122	2.93	0.32	12	0.14	4315.00	39510.00	13510	20230130	-6.37	10880	20230316	16.27	13510	-6.37	20230130	10880	16.27	20230316	13510	-6.37	20230130	10880	16.27	20230316	0.29	N	316140	5000	38026 억	279470509	N	N	1087	N	N
96	20231115	101134	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12650	110	2	0.88	10819263230	857516	54.13	12620	12670	12550	16300	8780	12540	12617.27	37.17	0	199433	12646	12592	12506	12452	12366	12620	12480	38027	3760	5000	9530	10	1	751949461	95122	2.93	0.32	12	0.11	4315.00	39510.00	13510	20230130	-6.37	10880	20230316	16.27	13510	-6.37	20230130	10880	16.27	20230316	13510	-6.37	20230130	10880	16.27	20230316	0.29	N	316140	5000	38026 억	279470509	N	N	1087	N	N
97	20231115	091123	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12610	70	2	0.56	3382767140	268212	16.93	12620	12660	12560	16300	8780	12540	12613.16	37.17	0	-31225	12646	12592	12506	12452	12366	12620	12480	38027	3760	5000	9530	10	1	751949461	94821	2.92	0.32	12	0.04	4315.00	39510.00	13510	20230130	-6.66	10880	20230316	15.90	13510	-6.66	20230130	10880	15.90	20230316	13510	-6.66	20230130	10880	15.90	20230316	0.29	N	316140	5000	38026 억	279470509	N	N	1087	N	N
98	20231114	161106	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12540	140	2	1.13	19800256840	1581330	168.27	12490	12560	12420	16120	8680	12400	12521.20	37.12	-1070	347657	12520	12460	12380	12320	12240	12490	12350	38027	3720	5000	9420	10	1	751949461	94294	2.91	0.32	12	0.21	4315.00	39510.00	13510	20230130	-7.18	10880	20230316	15.26	13510	-7.18	20230130	10880	15.26	20230316	13510	-7.18	20230130	10880	15.26	20230316	0.31	N	316140	5000	38026 억	279089726	N	N	1087	N	N
99	20231114	151113	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12530	130	2	1.05	17025937680	1360047	144.72	12490	12560	12420	16120	8680	12400	12518.64	37.12	-1070	322239	12520	12460	12380	12320	12240	12490	12350	38027	3720	5000	9420	10	1	751949461	94219	2.90	0.32	12	0.18	4315.00	39510.00	13510	20230130	-7.25	10880	20230316	15.17	13510	-7.25	20230130	10880	15.17	20230316	13510	-7.25	20230130	10880	15.17	20230316	0.31	N	316140	5000	38026 억	279089726	N	N	312	N	N
100	20231114	141110	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12530	130	2	1.05	14552273630	1162569	123.71	12490	12560	12420	16120	8680	12400	12517.34	37.12	-1070	318453	12520	12460	12380	12320	12240	12490	12350	38027	3720	5000	9420	10	1	751949461	94219	2.90	0.32	12	0.15	4315.00	39510.00	13510	20230130	-7.25	10880	20230316	15.17	13510	-7.25	20230130	10880	15.17	20230316	13510	-7.25	20230130	10880	15.17	20230316	0.31	N	316140	5000	38026 억	279089726	N	N	312	N	N
101	20231114	131111	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12540	140	2	1.13	11496314590	918930	97.78	12490	12540	12420	16120	8680	12400	12510.54	37.12	-1070	185292	12520	12460	12380	12320	12240	12490	12350	38027	3720	5000	9420	10	1	751949461	94294	2.91	0.32	12	0.12	4315.00	39510.00	13510	20230130	-7.18	10880	20230316	15.26	13510	-7.18	20230130	10880	15.26	20230316	13510	-7.18	20230130	10880	15.26	20230316	0.31	N	316140	5000	38026 억	279089726	N	N	312	N	N
102	20231114	121114	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12520	120	2	0.97	10249034050	819360	87.19	12490	12540	12420	16120	8680	12400	12508.58	37.12	-1070	161459	12520	12460	12380	12320	12240	12490	12350	38027	3720	5000	9420	10	1	751949461	94144	2.90	0.32	12	0.11	4315.00	39510.00	13510	20230130	-7.33	10880	20230316	15.07	13510	-7.33	20230130	10880	15.07	20230316	13510	-7.33	20230130	10880	15.07	20230316	0.31	N	316140	5000	38026 억	279089726	N	N	312	N	N
103	20231114	111125	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12530	130	2	1.05	8569655820	685278	72.92	12490	12540	12420	16120	8680	12400	12505.37	37.12	-1070	130588	12520	12460	12380	12320	12240	12490	12350	38027	3720	5000	9420	10	1	751949461	94219	2.90	0.32	12	0.09	4315.00	39510.00	13510	20230130	-7.25	10880	20230316	15.17	13510	-7.25	20230130	10880	15.17	20230316	13510	-7.25	20230130	10880	15.17	20230316	0.31	N	316140	5000	38026 억	279089726	N	N	312	N	N
104	20231114	101112	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12500	100	2	0.81	5996467530	479838	51.06	12490	12540	12420	16120	8680	12400	12496.86	37.12	-1070	78753	12520	12460	12380	12320	12240	12490	12350	38027	3720	5000	9420	10	1	751949461	93994	2.90	0.32	12	0.06	4315.00	39510.00	13510	20230130	-7.48	10880	20230316	14.89	13510	-7.48	20230130	10880	14.89	20230316	13510	-7.48	20230130	10880	14.89	20230316	0.31	N	316140	5000	38026 억	279089726	N	N	312	N	N
105	20231114	091100	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12520	120	2	0.97	2743542920	219626	23.37	12490	12530	12420	16120	8680	12400	12491.89	37.12	-1070	64683	12520	12460	12380	12320	12240	12490	12350	38027	3720	5000	9420	10	1	751949461	94144	2.90	0.32	12	0.03	4315.00	39510.00	13510	20230130	-7.33	10880	20230316	15.07	13510	-7.33	20230130	10880	15.07	20230316	13510	-7.33	20230130	10880	15.07	20230316	0.31	N	316140	5000	38026 억	279089726	N	N	312	N	N
106	20231113	161052	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12400	80	2	0.65	11630355800	938768	105.29	12390	12440	12300	16010	8630	12320	12388.80	37.08	0	202888	12426	12372	12296	12242	12166	12400	12270	38027	3690	5000	9360	10	1	751949461	93242	2.87	0.31	12	0.12	4315.00	39510.00	13510	20230130	-8.22	10880	20230316	13.97	13510	-8.22	20230130	10880	13.97	20230316	13510	-8.22	20230130	10880	13.97	20230316	0.31	N	316140	5000	38026 억	278843550	N	N	312	N	N
107	20231113	151046	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12370	50	2	0.41	10329664140	833834	93.52	12390	12440	12300	16010	8630	12320	12388.15	37.08	0	207294	12426	12372	12296	12242	12166	12400	12270	38027	3690	5000	9360	10	1	751949461	93016	2.87	0.31	12	0.11	4315.00	39510.00	13510	20230130	-8.44	10880	20230316	13.69	13510	-8.44	20230130	10880	13.69	20230316	13510	-8.44	20230130	10880	13.69	20230316	0.31	N	316140	5000	38026 억	278843550	N	N	5060	N	N
108	20231113	141047	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12390	70	2	0.57	9558465850	771555	86.54	12390	12440	12300	16010	8630	12320	12388.57	37.08	0	205149	12426	12372	12296	12242	12166	12400	12270	38027	3690	5000	9360	10	1	751949461	93167	2.87	0.31	12	0.10	4315.00	39510.00	13510	20230130	-8.29	10880	20230316	13.88	13510	-8.29	20230130	10880	13.88	20230316	13510	-8.29	20230130	10880	13.88	20230316	0.31	N	316140	5000	38026 억	278843550	N	N	5060	N	N
109	20231113	131045	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12370	50	2	0.41	8713527100	703254	78.88	12390	12440	12300	16010	8630	12320	12390.30	37.08	0	202186	12426	12372	12296	12242	12166	12400	12270	38027	3690	5000	9360	10	1	751949461	93016	2.87	0.31	12	0.09	4315.00	39510.00	13510	20230130	-8.44	10880	20230316	13.69	13510	-8.44	20230130	10880	13.69	20230316	13510	-8.44	20230130	10880	13.69	20230316	0.31	N	316140	5000	38026 억	278843550	N	N	5060	N	N
110	20231113	121049	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12380	60	2	0.49	8176747260	659869	74.01	12390	12440	12300	16010	8630	12320	12391.47	37.08	0	205228	12426	12372	12296	12242	12166	12400	12270	38027	3690	5000	9360	10	1	751949461	93091	2.87	0.31	12	0.09	4315.00	39510.00	13510	20230130	-8.36	10880	20230316	13.79	13510	-8.36	20230130	10880	13.79	20230316	13510	-8.36	20230130	10880	13.79	20230316	0.31	N	316140	5000	38026 억	278843550	N	N	5060	N	N
111	20231113	111044	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12410	90	2	0.73	7354918700	593615	66.58	12390	12440	12300	16010	8630	12320	12390.05	37.08	0	210075	12426	12372	12296	12242	12166	12400	12270	38027	3690	5000	9360	10	1	751949461	93317	2.88	0.31	12	0.08	4315.00	39510.00	13510	20230130	-8.14	10880	20230316	14.06	13510	-8.14	20230130	10880	14.06	20230316	13510	-8.14	20230130	10880	14.06	20230316	0.31	N	316140	5000	38026 억	278843550	N	N	5060	N	N
112	20231113	101042	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12430	110	2	0.89	5869590150	473993	53.16	12390	12440	12300	16010	8630	12320	12383.28	37.08	0	197513	12426	12372	12296	12242	12166	12400	12270	38027	3690	5000	9360	10	1	751949461	93467	2.88	0.31	12	0.06	4315.00	39510.00	13510	20230130	-7.99	10880	20230316	14.25	13510	-7.99	20230130	10880	14.25	20230316	13510	-7.99	20230130	10880	14.25	20230316	0.31	N	316140	5000	38026 억	278843550	N	N	5060	N	N
113	20231113	091050	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12350	30	2	0.24	1666115100	134711	15.11	12390	12390	12320	16010	8630	12320	12368.07	37.08	0	20743	12426	12372	12296	12242	12166	12400	12270	38027	3690	5000	9360	10	1	751949461	92866	2.86	0.31	12	0.02	4315.00	39510.00	13510	20230130	-8.59	10880	20230316	13.51	13510	-8.59	20230130	10880	13.51	20230316	13510	-8.59	20230130	10880	13.51	20230316	0.31	N	316140	5000	38026 억	278843550	N	N	5060	N	N
114	20231110	161103	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12320	40	2	0.33	10958663230	890707	67.07	12230	12350	12220	15960	8600	12280	12303.33	37.09	0	86872	12413	12346	12273	12206	12133	12380	12240	38027	3680	5000	9330	10	1	751949461	92640	2.86	0.31	12	0.12	4315.00	39510.00	13510	20230130	-8.81	10880	20230316	13.24	13510	-8.81	20230130	10880	13.24	20230316	13510	-8.81	20230130	10880	13.24	20230316	0.30	N	316140	5000	38026 억	278899992	N	N	5060	N	N
115	20231110	151108	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12310	30	2	0.24	10049772720	816924	61.52	12230	12350	12220	15960	8600	12280	12301.97	37.09	0	86396	12413	12346	12273	12206	12133	12380	12240	38027	3680	5000	9330	10	1	751949461	92565	2.85	0.31	12	0.11	4315.00	39510.00	13510	20230130	-8.88	10880	20230316	13.14	13510	-8.88	20230130	10880	13.14	20230316	13510	-8.88	20230130	10880	13.14	20230316	0.30	N	316140	5000	38026 억	278899992	N	N	0	N	N
116	20231110	141053	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12310	30	2	0.24	8679513350	705610	53.14	12230	12350	12220	15960	8600	12280	12300.72	37.09	0	75468	12413	12346	12273	12206	12133	12380	12240	38027	3680	5000	9330	10	1	751949461	92565	2.85	0.31	12	0.09	4315.00	39510.00	13510	20230130	-8.88	10880	20230316	13.14	13510	-8.88	20230130	10880	13.14	20230316	13510	-8.88	20230130	10880	13.14	20230316	0.30	N	316140	5000	38026 억	278899992	N	N	0	N	N
117	20231110	131055	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12290	10	2	0.08	7742463310	629450	47.40	12230	12350	12220	15960	8600	12280	12300.36	37.09	0	68847	12413	12346	12273	12206	12133	12380	12240	38027	3680	5000	9330	10	1	751949461	92415	2.85	0.31	12	0.08	4315.00	39510.00	13510	20230130	-9.03	10880	20230316	12.96	13510	-9.03	20230130	10880	12.96	20230316	13510	-9.03	20230130	10880	12.96	20230316	0.30	N	316140	5000	38026 억	278899992	N	N	0	N	N
118	20231110	121102	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12310	30	2	0.24	7205234080	585769	44.11	12230	12350	12220	15960	8600	12280	12300.47	37.09	0	56521	12413	12346	12273	12206	12133	12380	12240	38027	3680	5000	9330	10	1	751949461	92565	2.85	0.31	12	0.08	4315.00	39510.00	13510	20230130	-8.88	10880	20230316	13.14	13510	-8.88	20230130	10880	13.14	20230316	13510	-8.88	20230130	10880	13.14	20230316	0.30	N	316140	5000	38026 억	278899992	N	N	0	N	N
119	20231110	111042	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12310	30	2	0.24	6429019010	522697	39.36	12230	12350	12220	15960	8600	12280	12299.71	37.09	0	46173	12413	12346	12273	12206	12133	12380	12240	38027	3680	5000	9330	10	1	751949461	92565	2.85	0.31	12	0.07	4315.00	39510.00	13510	20230130	-8.88	10880	20230316	13.14	13510	-8.88	20230130	10880	13.14	20230316	13510	-8.88	20230130	10880	13.14	20230316	0.30	N	316140	5000	38026 억	278899992	N	N	0	N	N
120	20231110	101054	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12330	50	2	0.41	4449970050	362193	27.27	12230	12350	12220	15960	8600	12280	12286.18	37.09	0	16112	12413	12346	12273	12206	12133	12380	12240	38027	3680	5000	9330	10	1	751949461	92715	2.86	0.31	12	0.05	4315.00	39510.00	13510	20230130	-8.73	10880	20230316	13.33	13510	-8.73	20230130	10880	13.33	20230316	13510	-8.73	20230130	10880	13.33	20230316	0.30	N	316140	5000	38026 억	278899992	N	N	0	N	N
121	20231110	091036	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12250	-30	5	-0.24	739458160	60406	4.55	12230	12270	12220	15960	8600	12280	12241.47	37.09	0	-14014	12413	12346	12273	12206	12133	12380	12240	38027	3680	5000	9330	10	1	751949461	92114	2.84	0.31	12	0.01	4315.00	39510.00	13510	20230130	-9.33	10880	20230316	12.59	13510	-9.33	20230130	10880	12.59	20230316	13510	-9.33	20230130	10880	12.59	20230316	0.30	N	316140	5000	38026 억	278899992	N	N	0	N	N
122	20231109	161029	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12280	30	2	0.24	15881310260	1292646	98.36	12200	12340	12200	15920	8580	12250	12285.89	36.59	0	465398	12536	12392	12306	12162	12076	12350	12120	38027	3670	5000	9310	10	1	760535260	93394	2.85	0.31	12	0.17	4315.00	39510.00	13510	20230130	-9.10	10880	20230316	12.87	13510	-9.10	20230130	10880	12.87	20230316	13510	-9.10	20230130	10880	12.87	20230316	0.30	N	316140	5000	38026 억	278315256	N	N	46	N	N
123	20231109	151029	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12300	50	2	0.41	8579233200	698019	53.11	12200	12340	12200	15920	8580	12250	12290.83	36.59	0	82775	12536	12392	12306	12162	12076	12350	12120	38027	3670	5000	9310	10	1	760535260	93546	2.85	0.31	12	0.09	4315.00	39510.00	13510	20230130	-8.96	10880	20230316	13.05	13510	-8.96	20230130	10880	13.05	20230316	13510	-8.96	20230130	10880	13.05	20230316	0.30	N	316140	5000	38026 억	278315256	N	N	46	N	N
124	20231109	141025	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12290	40	2	0.33	7582110690	616939	46.94	12200	12340	12200	15920	8580	12250	12289.89	36.59	0	89399	12536	12392	12306	12162	12076	12350	12120	38027	3670	5000	9310	10	1	760535260	93470	2.85	0.31	12	0.08	4315.00	39510.00	13510	20230130	-9.03	10880	20230316	12.96	13510	-9.03	20230130	10880	12.96	20230316	13510	-9.03	20230130	10880	12.96	20230316	0.30	N	316140	5000	38026 억	278315256	N	N	46	N	N
125	20231109	131028	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12270	20	2	0.16	6511405270	529812	40.31	12200	12340	12200	15920	8580	12250	12290.03	36.59	0	94160	12536	12392	12306	12162	12076	12350	12120	38027	3670	5000	9310	10	1	760535260	93318	2.84	0.31	12	0.07	4315.00	39510.00	13510	20230130	-9.18	10880	20230316	12.78	13510	-9.18	20230130	10880	12.78	20230316	13510	-9.18	20230130	10880	12.78	20230316	0.30	N	316140	5000	38026 억	278315256	N	N	46	N	N
126	20231109	121032	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12290	40	2	0.33	5680908000	462234	35.17	12200	12340	12200	15920	8580	12250	12290.11	36.59	0	88250	12536	12392	12306	12162	12076	12350	12120	38027	3670	5000	9310	10	1	760535260	93470	2.85	0.31	12	0.06	4315.00	39510.00	13510	20230130	-9.03	10880	20230316	12.96	13510	-9.03	20230130	10880	12.96	20230316	13510	-9.03	20230130	10880	12.96	20230316	0.30	N	316140	5000	38026 억	278315256	N	N	46	N	N
127	20231109	111028	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12290	40	2	0.33	4543796110	369749	28.13	12200	12340	12200	15920	8580	12250	12288.87	36.59	0	88862	12536	12392	12306	12162	12076	12350	12120	38027	3670	5000	9310	10	1	760535260	93470	2.85	0.31	12	0.05	4315.00	39510.00	13510	20230130	-9.03	10880	20230316	12.96	13510	-9.03	20230130	10880	12.96	20230316	13510	-9.03	20230130	10880	12.96	20230316	0.30	N	316140	5000	38026 억	278315256	N	N	46	N	N
128	20231109	101022	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12270	20	2	0.16	2935134220	239082	18.19	12200	12310	12200	15920	8580	12250	12276.68	36.59	0	51778	12536	12392	12306	12162	12076	12350	12120	38027	3670	5000	9310	10	1	760535260	93318	2.84	0.31	12	0.03	4315.00	39510.00	13510	20230130	-9.18	10880	20230316	12.78	13510	-9.18	20230130	10880	12.78	20230316	13510	-9.18	20230130	10880	12.78	20230316	0.30	N	316140	5000	38026 억	278315256	N	N	46	N	N
129	20231109	091030	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12290	40	2	0.33	1032753490	84270	6.41	12200	12310	12200	15920	8580	12250	12255.29	36.59	0	29486	12536	12392	12306	12162	12076	12350	12120	38027	3670	5000	9310	10	1	760535260	93470	2.85	0.31	12	0.01	4315.00	39510.00	13510	20230130	-9.03	10880	20230316	12.96	13510	-9.03	20230130	10880	12.96	20230316	13510	-9.03	20230130	10880	12.96	20230316	0.30	N	316140	5000	38026 억	278315256	N	N	46	N	N
130	20231108	161020	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12250	-160	5	-1.29	16100773150	1311001	67.62	12410	12450	12220	16130	8690	12410	12281.29	36.57	0	-86915	12650	12530	12380	12260	12110	12455	12185	38027	3720	5000	9430	10	1	760535260	93166	2.84	0.31	12	0.17	4315.00	39510.00	13510	20230130	-9.33	10880	20230316	12.59	13510	-9.33	20230130	10880	12.59	20230316	13510	-9.33	20230130	10880	12.59	20230316	0.31	N	316140	5000	38026 억	278140960	N	N	46	N	N
131	20231108	151026	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12250	-160	5	-1.29	14763147910	1201888	61.99	12410	12450	12220	16130	8690	12410	12283.29	36.57	0	-74291	12650	12530	12380	12260	12110	12455	12185	38027	3720	5000	9430	10	1	760535260	93166	2.84	0.31	12	0.16	4315.00	39510.00	13510	20230130	-9.33	10880	20230316	12.59	13510	-9.33	20230130	10880	12.59	20230316	13510	-9.33	20230130	10880	12.59	20230316	0.31	N	316140	5000	38026 억	278140960	N	N	359	N	N
132	20231108	141019	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12250	-160	5	-1.29	12750926580	1037693	53.52	12410	12450	12220	16130	8690	12410	12287.75	36.57	0	-59262	12650	12530	12380	12260	12110	12455	12185	38027	3720	5000	9430	10	1	760535260	93166	2.84	0.31	12	0.14	4315.00	39510.00	13510	20230130	-9.33	10880	20230316	12.59	13510	-9.33	20230130	10880	12.59	20230316	13510	-9.33	20230130	10880	12.59	20230316	0.31	N	316140	5000	38026 억	278140960	N	N	359	N	N
133	20231108	131017	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12230	-180	5	-1.45	11638447350	946927	48.84	12410	12450	12220	16130	8690	12410	12290.74	36.57	0	-72413	12650	12530	12380	12260	12110	12455	12185	38027	3720	5000	9430	10	1	760535260	93013	2.83	0.31	12	0.12	4315.00	39510.00	13510	20230130	-9.47	10880	20230316	12.41	13510	-9.47	20230130	10880	12.41	20230316	13510	-9.47	20230130	10880	12.41	20230316	0.31	N	316140	5000	38026 억	278140960	N	N	359	N	N
134	20231108	121013	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12260	-150	5	-1.21	9902827010	805064	41.53	12410	12450	12220	16130	8690	12410	12300.66	36.57	0	-68512	12650	12530	12380	12260	12110	12455	12185	38027	3720	5000	9430	10	1	760535260	93242	2.84	0.31	12	0.11	4315.00	39510.00	13510	20230130	-9.25	10880	20230316	12.68	13510	-9.25	20230130	10880	12.68	20230316	13510	-9.25	20230130	10880	12.68	20230316	0.31	N	316140	5000	38026 억	278140960	N	N	359	N	N
135	20231108	111022	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12260	-150	5	-1.21	8671330300	704654	36.35	12410	12450	12220	16130	8690	12410	12305.78	36.57	0	-67473	12650	12530	12380	12260	12110	12455	12185	38027	3720	5000	9430	10	1	760535260	93242	2.84	0.31	12	0.09	4315.00	39510.00	13510	20230130	-9.25	10880	20230316	12.68	13510	-9.25	20230130	10880	12.68	20230316	13510	-9.25	20230130	10880	12.68	20230316	0.31	N	316140	5000	38026 억	278140960	N	N	359	N	N
136	20231108	101019	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12240	-170	5	-1.37	5812332110	471099	24.30	12410	12450	12230	16130	8690	12410	12337.80	36.57	0	-82204	12650	12530	12380	12260	12110	12455	12185	38027	3720	5000	9430	10	1	760535260	93090	2.84	0.31	12	0.06	4315.00	39510.00	13510	20230130	-9.40	10880	20230316	12.50	13510	-9.40	20230130	10880	12.50	20230316	13510	-9.40	20230130	10880	12.50	20230316	0.31	N	316140	5000	38026 억	278140960	N	N	359	N	N
137	20231108	091018	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12390	-20	5	-0.16	1659548240	133797	6.90	12410	12450	12340	16130	8690	12410	12403.47	36.57	0	-23648	12650	12530	12380	12260	12110	12455	12185	38027	3720	5000	9430	10	1	760535260	94230	2.87	0.31	12	0.02	4315.00	39510.00	13510	20230130	-8.29	10880	20230316	13.88	13510	-8.29	20230130	10880	13.88	20230316	13510	-8.29	20230130	10880	13.88	20230316	0.31	N	316140	5000	38026 억	278140960	N	N	359	N	N
138	20231107	161019	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12410	-160	5	-1.27	23874907380	1933956	89.57	12490	12500	12230	16340	8800	12570	12345.09	36.59	0	532075	12863	12716	12423	12276	11983	12790	12350	38027	3770	5000	9550	10	1	760535260	94382	2.88	0.31	12	0.25	4315.00	39510.00	13510	20230130	-8.14	10880	20230316	14.06	13510	-8.14	20230130	10880	14.06	20230316	13510	-8.14	20230130	10880	14.06	20230316	0.32	N	316140	5000	38026 억	278258717	N	N	359	N	N
139	20231107	151022	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12350	-220	5	-1.75	20918857170	1695556	78.53	12490	12500	12230	16340	8800	12570	12337.45	36.59	0	486645	12863	12716	12423	12276	11983	12790	12350	38027	3770	5000	9550	10	1	760535260	93926	2.86	0.31	12	0.22	4315.00	39510.00	13510	20230130	-8.59	10880	20230316	13.51	13510	-8.59	20230130	10880	13.51	20230316	13510	-8.59	20230130	10880	13.51	20230316	0.32	N	316140	5000	38026 억	278258717	N	N	5484	N	N
140	20231107	141022	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12350	-220	5	-1.75	17930909070	1454073	67.35	12490	12500	12230	16340	8800	12570	12331.49	36.59	0	416245	12863	12716	12423	12276	11983	12790	12350	38027	3770	5000	9550	10	1	760535260	93926	2.86	0.31	12	0.19	4315.00	39510.00	13510	20230130	-8.59	10880	20230316	13.51	13510	-8.59	20230130	10880	13.51	20230316	13510	-8.59	20230130	10880	13.51	20230316	0.32	N	316140	5000	38026 억	278258717	N	N	5484	N	N
141	20231107	131024	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12330	-240	5	-1.91	15680888780	1271896	58.91	12490	12500	12230	16340	8800	12570	12328.74	36.59	0	363630	12863	12716	12423	12276	11983	12790	12350	38027	3770	5000	9550	10	1	760535260	93774	2.86	0.31	12	0.17	4315.00	39510.00	13510	20230130	-8.73	10880	20230316	13.33	13510	-8.73	20230130	10880	13.33	20230316	13510	-8.73	20230130	10880	13.33	20230316	0.32	N	316140	5000	38026 억	278258717	N	N	5484	N	N
142	20231107	121017	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12260	-310	5	-2.47	13158075110	1066171	49.38	12490	12500	12260	16340	8800	12570	12341.42	36.59	0	326971	12863	12716	12423	12276	11983	12790	12350	38027	3770	5000	9550	10	1	760535260	93242	2.84	0.31	12	0.14	4315.00	39510.00	13510	20230130	-9.25	10880	20230316	12.68	13510	-9.25	20230130	10880	12.68	20230316	13510	-9.25	20230130	10880	12.68	20230316	0.32	N	316140	5000	38026 억	278258717	N	N	5484	N	N
143	20231107	111017	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12310	-260	5	-2.07	10968906090	888042	41.13	12490	12500	12280	16340	8800	12570	12351.77	36.59	0	293584	12863	12716	12423	12276	11983	12790	12350	38027	3770	5000	9550	10	1	760535260	93622	2.85	0.31	12	0.12	4315.00	39510.00	13510	20230130	-8.88	10880	20230316	13.14	13510	-8.88	20230130	10880	13.14	20230316	13510	-8.88	20230130	10880	13.14	20230316	0.32	N	316140	5000	38026 억	278258717	N	N	5484	N	N
144	20231107	101030	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12340	-230	5	-1.83	7858245450	635435	29.43	12490	12500	12290	16340	8800	12570	12366.70	36.59	0	182089	12863	12716	12423	12276	11983	12790	12350	38027	3770	5000	9550	10	1	760535260	93850	2.86	0.31	12	0.08	4315.00	39510.00	13510	20230130	-8.66	10880	20230316	13.42	13510	-8.66	20230130	10880	13.42	20230316	13510	-8.66	20230130	10880	13.42	20230316	0.32	N	316140	5000	38026 억	278258717	N	N	5484	N	N
145	20231107	091006	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12360	-210	5	-1.67	2296235930	184816	8.56	12490	12500	12360	16340	8800	12570	12424.39	36.59	0	45776	12863	12716	12423	12276	11983	12790	12350	38027	3770	5000	9550	10	1	760535260	94002	2.86	0.31	12	0.02	4315.00	39510.00	13510	20230130	-8.51	10880	20230316	13.60	13510	-8.51	20230130	10880	13.60	20230316	13510	-8.51	20230130	10880	13.60	20230316	0.32	N	316140	5000	38026 억	278258717	N	N	5484	N	N
146	20231106	160954	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12570	430	2	3.54	26307650450	2137382	119.27	12190	12570	12130	15780	8500	12140	12304.10	36.51	0	568033	12333	12236	12123	12026	11913	12285	12075	38027	3640	5000	9220	10	1	760535260	95599	2.91	0.32	12	0.28	4315.00	39510.00	13510	20230130	-6.96	10880	20230316	15.53	13510	-6.96	20230130	10880	15.53	20230316	13510	-6.96	20230130	10880	15.53	20230316	0.31	Y	316140	5000	38026 억	277706232	N	N	3351	N	N
147	20231106	151001	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12390	250	2	2.06	20229701330	1651637	92.16	12190	12390	12130	15780	8500	12140	12248.28	36.51	0	460525	12333	12236	12123	12026	11913	12285	12075	38027	3640	5000	9220	10	1	760535260	94230	2.87	0.31	12	0.22	4315.00	39510.00	13510	20230130	-8.29	10880	20230316	13.88	13510	-8.29	20230130	10880	13.88	20230316	13510	-8.29	20230130	10880	13.88	20230316	0.31	Y	316140	5000	38026 억	277706232	N	N	348187	N	N
148	20231106	140956	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12320	180	2	1.48	16435941440	1344022	75.00	12190	12340	12130	15780	8500	12140	12228.93	36.51	0	393930	12333	12236	12123	12026	11913	12285	12075	38027	3640	5000	9220	10	1	760535260	93698	2.86	0.31	12	0.18	4315.00	39510.00	13510	20230130	-8.81	10880	20230316	13.24	13510	-8.81	20230130	10880	13.24	20230316	13510	-8.81	20230130	10880	13.24	20230316	0.31	Y	316140	5000	38026 억	277706232	N	N	348187	N	N
149	20231106	131005	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12330	190	2	1.57	14044903900	1150070	64.17	12190	12340	12130	15780	8500	12140	12212.22	36.51	0	378669	12333	12236	12123	12026	11913	12285	12075	38027	3640	5000	9220	10	1	760535260	93774	2.86	0.31	12	0.15	4315.00	39510.00	13510	20230130	-8.73	10880	20230316	13.33	13510	-8.73	20230130	10880	13.33	20230316	13510	-8.73	20230130	10880	13.33	20230316	0.31	Y	316140	5000	38026 억	277706232	N	N	348187	N	N
150	20231106	121002	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12240	100	2	0.82	10235871360	839921	46.87	12190	12250	12130	15780	8500	12140	12186.71	36.51	0	214226	12333	12236	12123	12026	11913	12285	12075	38027	3640	5000	9220	10	1	760535260	93090	2.84	0.31	12	0.11	4315.00	39510.00	13510	20230130	-9.40	10880	20230316	12.50	13510	-9.40	20230130	10880	12.50	20230316	13510	-9.40	20230130	10880	12.50	20230316	0.31	Y	316140	5000	38026 억	277706232	N	N	348187	N	N
151	20231106	110959	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12190	50	2	0.41	7623281740	625640	34.91	12190	12250	12130	15780	8500	12140	12184.78	36.51	0	118386	12333	12236	12123	12026	11913	12285	12075	38027	3640	5000	9220	10	1	760535260	92709	2.83	0.31	12	0.08	4315.00	39510.00	13510	20230130	-9.77	10880	20230316	12.04	13510	-9.77	20230130	10880	12.04	20230316	13510	-9.77	20230130	10880	12.04	20230316	0.31	Y	316140	5000	38026 억	277706232	N	N	348187	N	N
152	20231106	100934	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12200	60	2	0.49	5597203740	459395	25.63	12190	12250	12130	15780	8500	12140	12183.86	36.51	0	79133	12333	12236	12123	12026	11913	12285	12075	38027	3640	5000	9220	10	1	760535260	92785	2.83	0.31	12	0.06	4315.00	39510.00	13510	20230130	-9.70	10880	20230316	12.13	13510	-9.70	20230130	10880	12.13	20230316	13510	-9.70	20230130	10880	12.13	20230316	0.31	Y	316140	5000	38026 억	277706232	N	N	348187	N	N
153	20231106	090959	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12210	70	2	0.58	1416051130	116303	6.49	12190	12230	12150	15780	8500	12140	12175.55	36.51	0	52863	12333	12236	12123	12026	11913	12285	12075	38027	3640	5000	9220	10	1	760535260	92861	2.83	0.31	12	0.02	4315.00	39510.00	13510	20230130	-9.62	10880	20230316	12.22	13510	-9.62	20230130	10880	12.22	20230316	13510	-9.62	20230130	10880	12.22	20230316	0.31	Y	316140	5000	38026 억	277706232	N	N	348187	N	N
154	20231103	160947	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12140	110	2	0.91	21635839240	1786543	71.50	12120	12220	12010	15630	8430	12030	12110.44	36.47	0	255482	12370	12200	12090	11920	11810	12145	11865	38027	3600	5000	9140	10	1	760535260	92329	2.81	0.31	12	0.23	4315.00	39510.00	13510	20230130	-10.14	10880	20230316	11.58	13510	-10.14	20230130	10880	11.58	20230316	13510	-10.14	20230130	10880	11.58	20230316	0.33	Y	316140	5000	38026 억	277372016	N	N	348187	N	N
155	20231103	150943	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12140	110	2	0.91	20008475000	1652484	66.13	12120	12220	12010	15630	8430	12030	12108.12	36.47	0	229191	12370	12200	12090	11920	11810	12145	11865	38027	3600	5000	9140	10	1	760535260	92329	2.81	0.31	12	0.22	4315.00	39510.00	13510	20230130	-10.14	10880	20230316	11.58	13510	-10.14	20230130	10880	11.58	20230316	13510	-10.14	20230130	10880	11.58	20230316	0.33	Y	316140	5000	38026 억	277372016	N	N	166491	N	N
156	20231103	140944	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12120	90	2	0.75	17526106180	1447839	57.94	12120	12220	12010	15630	8430	12030	12105.01	36.47	0	269983	12370	12200	12090	11920	11810	12145	11865	38027	3600	5000	9140	10	1	760535260	92177	2.81	0.31	12	0.19	4315.00	39510.00	13510	20230130	-10.29	10880	20230316	11.40	13510	-10.29	20230130	10880	11.40	20230316	13510	-10.29	20230130	10880	11.40	20230316	0.33	Y	316140	5000	38026 억	277372016	N	N	166491	N	N
157	20231103	130943	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12090	60	2	0.50	16380079240	1353159	54.15	12120	12220	12010	15630	8430	12030	12105.07	36.47	0	293404	12370	12200	12090	11920	11810	12145	11865	38027	3600	5000	9140	10	1	760535260	91949	2.80	0.31	12	0.18	4315.00	39510.00	13510	20230130	-10.51	10880	20230316	11.12	13510	-10.51	20230130	10880	11.12	20230316	13510	-10.51	20230130	10880	11.12	20230316	0.33	Y	316140	5000	38026 억	277372016	N	N	166491	N	N
158	20231103	120941	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12090	60	2	0.50	15124676870	1249417	50.00	12120	12220	12010	15630	8430	12030	12105.39	36.47	0	322691	12370	12200	12090	11920	11810	12145	11865	38027	3600	5000	9140	10	1	760535260	91949	2.80	0.31	12	0.16	4315.00	39510.00	13510	20230130	-10.51	10880	20230316	11.12	13510	-10.51	20230130	10880	11.12	20230316	13510	-10.51	20230130	10880	11.12	20230316	0.33	Y	316140	5000	38026 억	277372016	N	N	166491	N	N
159	20231103	110950	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12080	50	2	0.42	14192136420	1172305	46.92	12120	12220	12010	15630	8430	12030	12106.18	36.47	0	326748	12370	12200	12090	11920	11810	12145	11865	38027	3600	5000	9140	10	1	760535260	91873	2.80	0.31	12	0.15	4315.00	39510.00	13510	20230130	-10.58	10880	20230316	11.03	13510	-10.58	20230130	10880	11.03	20230316	13510	-10.58	20230130	10880	11.03	20230316	0.33	Y	316140	5000	38026 억	277372016	N	N	166491	N	N
160	20231103	100931	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12060	30	2	0.25	12119028220	1000671	40.05	12120	12220	12010	15630	8430	12030	12110.90	36.47	0	360568	12370	12200	12090	11920	11810	12145	11865	38027	3600	5000	9140	10	1	760535260	91721	2.79	0.31	12	0.13	4315.00	39510.00	13510	20230130	-10.73	10880	20230316	10.85	13510	-10.73	20230130	10880	10.85	20230316	13510	-10.73	20230130	10880	10.85	20230316	0.33	Y	316140	5000	38026 억	277372016	N	N	166491	N	N
161	20231103	090936	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12190	160	2	1.33	4566849800	375996	15.05	12120	12190	12070	15630	8430	12030	12146.01	36.47	0	320326	12370	12200	12090	11920	11810	12145	11865	38027	3600	5000	9140	10	1	760535260	92709	2.83	0.31	12	0.05	4315.00	39510.00	13510	20230130	-9.77	10880	20230316	12.04	13510	-9.77	20230130	10880	12.04	20230316	13510	-9.77	20230130	10880	12.04	20230316	0.33	Y	316140	5000	38026 억	277372016	N	N	166491	N	N
162	20231102	160936	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12030	-30	5	-0.25	30140320310	2495491	174.02	12180	12260	11980	15670	8450	12060	12077.92	36.49	0	-51759	12173	12116	12003	11946	11833	12145	11975	38027	3610	5000	9160	10	1	760535260	91492	2.79	0.30	12	0.33	4315.00	39510.00	13510	20230130	-10.95	10880	20230316	10.57	13510	-10.95	20230130	10880	10.57	20230316	13510	-10.95	20230130	10880	10.57	20230316	0.33	Y	316140	5000	38026 억	277482915	N	N	166491	N	N
163	20231102	150947	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11990	-70	5	-0.58	26039244920	2154476	150.24	12180	12260	11980	15670	8450	12060	12086.12	36.49	0	-74085	12173	12116	12003	11946	11833	12145	11975	38027	3610	5000	9160	10	1	760535260	91188	2.78	0.30	12	0.28	4315.00	39510.00	13510	20230130	-11.25	10880	20230316	10.20	13510	-11.25	20230130	10880	10.20	20230316	13510	-11.25	20230130	10880	10.20	20230316	0.33	Y	316140	5000	38026 억	277482915	N	N	139543	N	N
164	20231102	140933	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12050	-10	5	-0.08	22341161780	1846871	128.79	12180	12260	12000	15670	8450	12060	12096.77	36.49	0	-50694	12173	12116	12003	11946	11833	12145	11975	38027	3610	5000	9160	10	1	760535260	91644	2.79	0.30	12	0.24	4315.00	39510.00	13510	20230130	-10.81	10880	20230316	10.75	13510	-10.81	20230130	10880	10.75	20230316	13510	-10.81	20230130	10880	10.75	20230316	0.33	Y	316140	5000	38026 억	277482915	N	N	139543	N	N
165	20231102	130935	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12040	-20	5	-0.17	19331141110	1597105	111.37	12180	12260	12000	15670	8450	12060	12103.87	36.49	0	1350	12173	12116	12003	11946	11833	12145	11975	38027	3610	5000	9160	10	1	760535260	91568	2.79	0.30	12	0.21	4315.00	39510.00	13510	20230130	-10.88	10880	20230316	10.66	13510	-10.88	20230130	10880	10.66	20230316	13510	-10.88	20230130	10880	10.66	20230316	0.33	Y	316140	5000	38026 억	277482915	N	N	139543	N	N
166	20231102	120933	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12030	-30	5	-0.25	14935650660	1231825	85.90	12180	12260	12020	15670	8450	12060	12124.84	36.49	0	113789	12173	12116	12003	11946	11833	12145	11975	38027	3610	5000	9160	10	1	760535260	91492	2.79	0.30	12	0.16	4315.00	39510.00	13510	20230130	-10.95	10880	20230316	10.57	13510	-10.95	20230130	10880	10.57	20230316	13510	-10.95	20230130	10880	10.57	20230316	0.33	Y	316140	5000	38026 억	277482915	N	N	139543	N	N
167	20231102	110931	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12080	20	2	0.17	12668993030	1043718	72.78	12180	12260	12050	15670	8450	12060	12138.36	36.49	0	164355	12173	12116	12003	11946	11833	12145	11975	38027	3610	5000	9160	10	1	760535260	91873	2.80	0.31	12	0.14	4315.00	39510.00	13510	20230130	-10.58	10880	20230316	11.03	13510	-10.58	20230130	10880	11.03	20230316	13510	-10.58	20230130	10880	11.03	20230316	0.33	Y	316140	5000	38026 억	277482915	N	N	139543	N	N
168	20231102	100932	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12090	30	2	0.25	9915361240	816077	56.91	12180	12260	12050	15670	8450	12060	12150.08	36.49	0	211767	12173	12116	12003	11946	11833	12145	11975	38027	3610	5000	9160	10	1	760535260	91949	2.80	0.31	12	0.11	4315.00	39510.00	13510	20230130	-10.51	10880	20230316	11.12	13510	-10.51	20230130	10880	11.12	20230316	13510	-10.51	20230130	10880	11.12	20230316	0.33	Y	316140	5000	38026 억	277482915	N	N	139543	N	N
169	20231102	090939	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12210	150	2	1.24	3623749670	297425	20.74	12180	12260	12140	15670	8450	12060	12183.91	36.49	0	182254	12173	12116	12003	11946	11833	12145	11975	38027	3610	5000	9160	10	1	760535260	92861	2.83	0.31	12	0.04	4315.00	39510.00	13510	20230130	-9.62	10880	20230316	12.22	13510	-9.62	20230130	10880	12.22	20230316	13510	-9.62	20230130	10880	12.22	20230316	0.33	Y	316140	5000	38026 억	277482915	N	N	139543	N	N
170	20231101	160930	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12060	160	2	1.34	17202569100	1430740	78.51	11940	12060	11890	15470	8330	11900	12023.55	36.48	0	-9814	12153	12026	11933	11806	11713	11980	11760	38027	3570	5000	9040	10	1	760535260	91721	2.79	0.31	12	0.19	4315.00	39510.00	13510	20230130	-10.73	10880	20230316	10.85	13510	-10.73	20230130	10880	10.85	20230316	13510	-10.73	20230130	10880	10.85	20230316	0.31	Y	316140	5000	38026 억	277429165	N	N	139543	N	N
171	20231101	150930	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12050	150	2	1.26	14033919920	1167941	64.09	11940	12060	11890	15470	8330	11900	12015.95	36.48	0	16719	12153	12026	11933	11806	11713	11980	11760	38027	3570	5000	9040	10	1	760535260	91644	2.79	0.30	12	0.15	4315.00	39510.00	13510	20230130	-10.81	10880	20230316	10.75	13510	-10.81	20230130	10880	10.75	20230316	13510	-10.81	20230130	10880	10.75	20230316	0.31	Y	316140	5000	38026 억	277429165	N	N	148167	N	N
172	20231101	140922	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12020	120	2	1.01	12002921390	999145	54.82	11940	12060	11890	15470	8330	11900	12013.19	36.48	0	23544	12153	12026	11933	11806	11713	11980	11760	38027	3570	5000	9040	10	1	760535260	91416	2.79	0.30	12	0.13	4315.00	39510.00	13510	20230130	-11.03	10880	20230316	10.48	13510	-11.03	20230130	10880	10.48	20230316	13510	-11.03	20230130	10880	10.48	20230316	0.31	Y	316140	5000	38026 억	277429165	N	N	148167	N	N
173	20231101	130929	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12040	140	2	1.18	10654079330	887058	48.67	11940	12060	11890	15470	8330	11900	12010.58	36.48	0	32083	12153	12026	11933	11806	11713	11980	11760	38027	3570	5000	9040	10	1	760535260	91568	2.79	0.30	12	0.12	4315.00	39510.00	13510	20230130	-10.88	10880	20230316	10.66	13510	-10.88	20230130	10880	10.66	20230316	13510	-10.88	20230130	10880	10.66	20230316	0.31	Y	316140	5000	38026 억	277429165	N	N	148167	N	N
174	20231101	120952	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12030	130	2	1.09	9519830440	792809	43.50	11940	12060	11890	15470	8330	11900	12007.72	36.48	0	11245	12153	12026	11933	11806	11713	11980	11760	38027	3570	5000	9040	10	1	760535260	91492	2.79	0.30	12	0.10	4315.00	39510.00	13510	20230130	-10.95	10880	20230316	10.57	13510	-10.95	20230130	10880	10.57	20230316	13510	-10.95	20230130	10880	10.57	20230316	0.31	Y	316140	5000	38026 억	277429165	N	N	148167	N	N
175	20231101	111000	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12010	110	2	0.92	7435188220	619556	34.00	11940	12060	11890	15470	8330	11900	12000.83	36.48	0	5286	12153	12026	11933	11806	11713	11980	11760	38027	3570	5000	9040	10	1	760535260	91340	2.78	0.30	12	0.08	4315.00	39510.00	13510	20230130	-11.10	10880	20230316	10.39	13510	-11.10	20230130	10880	10.39	20230316	13510	-11.10	20230130	10880	10.39	20230316	0.31	Y	316140	5000	38026 억	277429165	N	N	148167	N	N
176	20231101	100944	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12010	110	2	0.92	5203091570	433508	23.79	11940	12060	11890	15470	8330	11900	12002.30	36.48	0	20100	12153	12026	11933	11806	11713	11980	11760	38027	3570	5000	9040	10	1	760535260	91340	2.78	0.30	12	0.06	4315.00	39510.00	13510	20230130	-11.10	10880	20230316	10.39	13510	-11.10	20230130	10880	10.39	20230316	13510	-11.10	20230130	10880	10.39	20230316	0.31	Y	316140	5000	38026 억	277429165	N	N	148167	N	N
177	20231101	090945	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11970	70	2	0.59	939298880	78784	4.32	11940	11970	11890	15470	8330	11900	11922.46	36.48	0	-9348	12153	12026	11933	11806	11713	11980	11760	38027	3570	5000	9040	10	1	760535260	91036	2.77	0.30	12	0.01	4315.00	39510.00	13510	20230130	-11.40	10880	20230316	10.02	13510	-11.40	20230130	10880	10.02	20230316	13510	-11.40	20230130	10880	10.02	20230316	0.31	Y	316140	5000	38026 억	277429165	N	N	148167	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History