KissMeData/316140/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

74 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	161240	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16710	-90	5	-0.54	29183706420	1747121	103.87	16870	16870	16620	21800	11760	16800	16703.88	45.76	-116200	-463002	16986	16892	16756	16662	16526	16940	16710	38027	5000	5000	13100	10	1	742591501	124087	4.93	0.40	12	0.24	3389.00	42165.00	17100	20241025	-2.28	12380	20240105	34.98	17100	-2.28	20241025	12380	34.98	20240105	17100	-2.28	20241025	12380	34.98	20240105	0.11	N	316140	5000	38026 억	339783026	N	N	876	N	N
3	20241129	151257	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16670	-130	5	-0.77	21679089420	1297928	77.16	16870	16870	16620	21800	11760	16800	16702.83	45.76	-116200	-333065	16986	16892	16756	16662	16526	16940	16710	38027	5000	5000	13100	10	1	742591501	123790	4.92	0.40	12	0.17	3389.00	42165.00	17100	20241025	-2.51	12380	20240105	34.65	17100	-2.51	20241025	12380	34.65	20240105	17100	-2.51	20241025	12380	34.65	20240105	0.11	N	316140	5000	38026 억	339783026	N	N	10342	N	N
4	20241129	141259	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16670	-130	5	-0.77	17468599070	1045405	62.15	16870	16870	16620	21800	11760	16800	16709.87	45.76	-116200	-231485	16986	16892	16756	16662	16526	16940	16710	38027	5000	5000	13100	10	1	742591501	123790	4.92	0.40	12	0.14	3389.00	42165.00	17100	20241025	-2.51	12380	20240105	34.65	17100	-2.51	20241025	12380	34.65	20240105	17100	-2.51	20241025	12380	34.65	20240105	0.11	N	316140	5000	38026 억	339783026	N	N	10342	N	N
5	20241129	131253	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16720	-80	5	-0.48	13975842540	836316	49.72	16870	16870	16620	21800	11760	16800	16711.18	45.76	-116200	-193355	16986	16892	16756	16662	16526	16940	16710	38027	5000	5000	13100	10	1	742591501	124161	4.93	0.40	12	0.11	3389.00	42165.00	17100	20241025	-2.22	12380	20240105	35.06	17100	-2.22	20241025	12380	35.06	20240105	17100	-2.22	20241025	12380	35.06	20240105	0.11	N	316140	5000	38026 억	339783026	N	N	10342	N	N
6	20241129	121256	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16760	-40	5	-0.24	11417356010	683393	40.63	16870	16870	16620	21800	11760	16800	16706.85	45.76	-116200	-143447	16986	16892	16756	16662	16526	16940	16710	38027	5000	5000	13100	10	1	742591501	124458	4.95	0.40	12	0.09	3389.00	42165.00	17100	20241025	-1.99	12380	20240105	35.38	17100	-1.99	20241025	12380	35.38	20240105	17100	-1.99	20241025	12380	35.38	20240105	0.11	N	316140	5000	38026 억	339783026	N	N	10342	N	N
7	20241129	111258	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16740	-60	5	-0.36	9637917810	576967	34.30	16870	16870	16620	21800	11760	16800	16704.43	45.76	-116200	-121931	16986	16892	16756	16662	16526	16940	16710	38027	5000	5000	13100	10	1	742591501	124310	4.94	0.40	12	0.08	3389.00	42165.00	17100	20241025	-2.11	12380	20240105	35.22	17100	-2.11	20241025	12380	35.22	20240105	17100	-2.11	20241025	12380	35.22	20240105	0.11	N	316140	5000	38026 억	339783026	N	N	10342	N	N
8	20241129	101250	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16690	-110	5	-0.65	5421373610	324270	19.28	16870	16870	16650	21800	11760	16800	16718.67	45.76	-116200	-71525	16986	16892	16756	16662	16526	16940	16710	38027	5000	5000	13100	10	1	742591501	123939	4.92	0.40	12	0.04	3389.00	42165.00	17100	20241025	-2.40	12380	20240105	34.81	17100	-2.40	20241025	12380	34.81	20240105	17100	-2.40	20241025	12380	34.81	20240105	0.11	N	316140	5000	38026 억	339783026	N	N	10342	N	N
9	20241129	091255	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16760	-40	5	-0.24	1077906730	64308	3.82	16870	16870	16690	21800	11760	16800	16761.54	45.76	-116200	3697	16986	16892	16756	16662	16526	16940	16710	38027	5000	5000	13100	10	1	742591501	124458	4.95	0.40	12	0.01	3389.00	42165.00	17100	20241025	-1.99	12380	20240105	35.38	17100	-1.99	20241025	12380	35.38	20240105	17100	-1.99	20241025	12380	35.38	20240105	0.11	N	316140	5000	38026 억	339783026	N	N	10342	N	N
10	20241128	161237	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16800	60	2	0.36	25582360350	1525031	71.36	16790	16850	16620	21750	11720	16740	16774.97	45.76	0	-209164	16920	16830	16720	16630	16520	16875	16675	38027	5010	5000	13050	10	1	742591501	124755	4.96	0.40	12	0.21	3389.00	42165.00	17100	20241025	-1.75	12380	20240105	35.70	17100	-1.75	20241025	12380	35.70	20240105	17100	-1.75	20241025	12380	35.70	20240105	0.11	N	316140	5000	38026 억	339825991	N	N	10342	N	N
11	20241128	151302	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16760	20	2	0.12	22602810640	1347606	63.05	16790	16850	16620	21750	11720	16740	16772.57	45.76	0	-199327	16920	16830	16720	16630	16520	16875	16675	38027	5010	5000	13050	10	1	742591501	124458	4.95	0.40	12	0.18	3389.00	42165.00	17100	20241025	-1.99	12380	20240105	35.38	17100	-1.99	20241025	12380	35.38	20240105	17100	-1.99	20241025	12380	35.38	20240105	0.11	N	316140	5000	38026 억	339825991	N	N	21519	N	N
12	20241128	141258	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16760	20	2	0.12	18957354000	1130097	52.88	16790	16850	16620	21750	11720	16740	16774.98	45.76	0	-162390	16920	16830	16720	16630	16520	16875	16675	38027	5010	5000	13050	10	1	742591501	124458	4.95	0.40	12	0.15	3389.00	42165.00	17100	20241025	-1.99	12380	20240105	35.38	17100	-1.99	20241025	12380	35.38	20240105	17100	-1.99	20241025	12380	35.38	20240105	0.11	N	316140	5000	38026 억	339825991	N	N	21519	N	N
13	20241128	131256	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16790	50	2	0.30	15406216050	918520	42.98	16790	16850	16620	21750	11720	16740	16772.87	45.76	0	-159164	16920	16830	16720	16630	16520	16875	16675	38027	5010	5000	13050	10	1	742591501	124681	4.95	0.40	12	0.12	3389.00	42165.00	17100	20241025	-1.81	12380	20240105	35.62	17100	-1.81	20241025	12380	35.62	20240105	17100	-1.81	20241025	12380	35.62	20240105	0.11	N	316140	5000	38026 억	339825991	N	N	21519	N	N
14	20241128	121255	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16820	80	2	0.48	13384074780	798102	37.34	16790	16850	16620	21750	11720	16740	16769.88	45.76	0	-130937	16920	16830	16720	16630	16520	16875	16675	38027	5010	5000	13050	10	1	742591501	124904	4.96	0.40	12	0.11	3389.00	42165.00	17100	20241025	-1.64	12380	20240105	35.86	17100	-1.64	20241025	12380	35.86	20240105	17100	-1.64	20241025	12380	35.86	20240105	0.11	N	316140	5000	38026 억	339825991	N	N	21519	N	N
15	20241128	111258	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16820	80	2	0.48	9819928130	586246	27.43	16790	16830	16620	21750	11720	16740	16750.53	45.76	0	-115686	16920	16830	16720	16630	16520	16875	16675	38027	5010	5000	13050	10	1	742591501	124904	4.96	0.40	12	0.08	3389.00	42165.00	17100	20241025	-1.64	12380	20240105	35.86	17100	-1.64	20241025	12380	35.86	20240105	17100	-1.64	20241025	12380	35.86	20240105	0.11	N	316140	5000	38026 억	339825991	N	N	21519	N	N
16	20241128	101257	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16790	50	2	0.30	5820025460	347972	16.28	16790	16790	16620	21750	11720	16740	16725.55	45.76	0	-83969	16920	16830	16720	16630	16520	16875	16675	38027	5010	5000	13050	10	1	742591501	124681	4.95	0.40	12	0.05	3389.00	42165.00	17100	20241025	-1.81	12380	20240105	35.62	17100	-1.81	20241025	12380	35.62	20240105	17100	-1.81	20241025	12380	35.62	20240105	0.11	N	316140	5000	38026 억	339825991	N	N	21519	N	N
17	20241128	091255	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16680	-60	5	-0.36	2228173100	133387	6.24	16790	16790	16620	21750	11720	16740	16704.56	45.76	0	-46390	16920	16830	16720	16630	16520	16875	16675	38027	5010	5000	13050	10	1	742591501	123864	4.92	0.40	12	0.02	3389.00	42165.00	17100	20241025	-2.46	12380	20240105	34.73	17100	-2.46	20241025	12380	34.73	20240105	17100	-2.46	20241025	12380	34.73	20240105	0.11	N	316140	5000	38026 억	339825991	N	N	21519	N	N
18	20241127	161223	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16740	110	2	0.66	35771341650	2135287	108.87	16620	16810	16610	21600	11650	16630	16752.49	45.77	0	-454721	16963	16796	16653	16486	16343	16725	16415	38027	4970	5000	12970	10	1	742591501	124310	4.94	0.40	12	0.29	3389.00	42165.00	17100	20241025	-2.11	12380	20240105	35.22	17100	-2.11	20241025	12380	35.22	20240105	17100	-2.11	20241025	12380	35.22	20240105	0.10	N	316140	5000	38026 억	339906701	N	N	21519	N	N
19	20241127	151248	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16720	90	2	0.54	31670037910	1890195	96.37	16620	16810	16610	21600	11650	16630	16754.91	45.77	0	-379339	16963	16796	16653	16486	16343	16725	16415	38027	4970	5000	12970	10	1	742591501	124161	4.93	0.40	12	0.25	3389.00	42165.00	17100	20241025	-2.22	12380	20240105	35.06	17100	-2.22	20241025	12380	35.06	20240105	17100	-2.22	20241025	12380	35.06	20240105	0.10	N	316140	5000	38026 억	339906701	N	N	2275	N	N
20	20241127	141242	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16730	100	2	0.60	28174163980	1681394	85.73	16620	16810	16610	21600	11650	16630	16756.43	45.77	0	-277735	16963	16796	16653	16486	16343	16725	16415	38027	4970	5000	12970	10	1	742591501	124236	4.94	0.40	12	0.23	3389.00	42165.00	17100	20241025	-2.16	12380	20240105	35.14	17100	-2.16	20241025	12380	35.14	20240105	17100	-2.16	20241025	12380	35.14	20240105	0.10	N	316140	5000	38026 억	339906701	N	N	2275	N	N
21	20241127	131237	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16780	150	2	0.90	24226295390	1445815	73.72	16620	16810	16610	21600	11650	16630	16756.15	45.77	0	-185811	16963	16796	16653	16486	16343	16725	16415	38027	4970	5000	12970	10	1	742591501	124607	4.95	0.40	12	0.19	3389.00	42165.00	17100	20241025	-1.87	12380	20240105	35.54	17100	-1.87	20241025	12380	35.54	20240105	17100	-1.87	20241025	12380	35.54	20240105	0.10	N	316140	5000	38026 억	339906701	N	N	2275	N	N
22	20241127	121251	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16770	140	2	0.84	19045071230	1136573	57.95	16620	16810	16610	21600	11650	16630	16756.58	45.77	0	-82485	16963	16796	16653	16486	16343	16725	16415	38027	4970	5000	12970	10	1	742591501	124533	4.95	0.40	12	0.15	3389.00	42165.00	17100	20241025	-1.93	12380	20240105	35.46	17100	-1.93	20241025	12380	35.46	20240105	17100	-1.93	20241025	12380	35.46	20240105	0.10	N	316140	5000	38026 억	339906701	N	N	2275	N	N
23	20241127	111246	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16790	160	2	0.96	15518913210	926609	47.24	16620	16810	16610	21600	11650	16630	16748.07	45.77	0	-66764	16963	16796	16653	16486	16343	16725	16415	38027	4970	5000	12970	10	1	742591501	124681	4.95	0.40	12	0.12	3389.00	42165.00	17100	20241025	-1.81	12380	20240105	35.62	17100	-1.81	20241025	12380	35.62	20240105	17100	-1.81	20241025	12380	35.62	20240105	0.10	N	316140	5000	38026 억	339906701	N	N	2275	N	N
24	20241127	101246	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16790	160	2	0.96	9760632290	583515	29.75	16620	16790	16610	21600	11650	16630	16727.30	45.77	0	-50194	16963	16796	16653	16486	16343	16725	16415	38027	4970	5000	12970	10	1	742591501	124681	4.95	0.40	12	0.08	3389.00	42165.00	17100	20241025	-1.81	12380	20240105	35.62	17100	-1.81	20241025	12380	35.62	20240105	17100	-1.81	20241025	12380	35.62	20240105	0.10	N	316140	5000	38026 억	339906701	N	N	2275	N	N
25	20241127	091244	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16700	70	2	0.42	3430243440	205075	10.46	16620	16790	16610	21600	11650	16630	16726.78	45.77	0	-7550	16963	16796	16653	16486	16343	16725	16415	38027	4970	5000	12970	10	1	742591501	124013	4.93	0.40	12	0.03	3389.00	42165.00	17100	20241025	-2.34	12380	20240105	34.89	17100	-2.34	20241025	12380	34.89	20240105	17100	-2.34	20241025	12380	34.89	20240105	0.10	N	316140	5000	38026 억	339906701	N	N	2275	N	N
26	20241126	161224	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16630	-220	5	-1.31	32582512550	1959687	53.85	16700	16820	16510	21900	11800	16850	16626.38	45.75	0	-428844	17050	16950	16800	16700	16550	16975	16725	38027	5050	5000	13140	10	1	742591501	123493	4.91	0.39	12	0.26	3389.00	42165.00	17100	20241025	-2.75	12380	20240105	34.33	17100	-2.75	20241025	12380	34.33	20240105	17100	-2.75	20241025	12380	34.33	20240105	0.11	N	316140	5000	38026 억	339735318	N	N	2275	N	N
27	20241126	151238	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16610	-240	5	-1.42	29696075840	1786057	49.07	16700	16820	16510	21900	11800	16850	16626.61	45.75	0	-391762	17050	16950	16800	16700	16550	16975	16725	38027	5050	5000	13140	10	1	742591501	123344	4.90	0.39	12	0.24	3389.00	42165.00	17100	20241025	-2.87	12380	20240105	34.17	17100	-2.87	20241025	12380	34.17	20240105	17100	-2.87	20241025	12380	34.17	20240105	0.11	N	316140	5000	38026 억	339735318	N	N	21245	N	N
28	20241126	141240	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16640	-210	5	-1.25	26357055490	1585192	43.56	16700	16820	16510	21900	11800	16850	16627.04	45.75	0	-331548	17050	16950	16800	16700	16550	16975	16725	38027	5050	5000	13140	10	1	742591501	123567	4.91	0.39	12	0.21	3389.00	42165.00	17100	20241025	-2.69	12380	20240105	34.41	17100	-2.69	20241025	12380	34.41	20240105	17100	-2.69	20241025	12380	34.41	20240105	0.11	N	316140	5000	38026 억	339735318	N	N	21245	N	N
29	20241126	131234	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16610	-240	5	-1.42	22907341160	1377284	37.84	16700	16820	16510	21900	11800	16850	16632.26	45.75	0	-266668	17050	16950	16800	16700	16550	16975	16725	38027	5050	5000	13140	10	1	742591501	123344	4.90	0.39	12	0.19	3389.00	42165.00	17100	20241025	-2.87	12380	20240105	34.17	17100	-2.87	20241025	12380	34.17	20240105	17100	-2.87	20241025	12380	34.17	20240105	0.11	N	316140	5000	38026 억	339735318	N	N	21245	N	N
30	20241126	121242	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16680	-170	5	-1.01	19996551370	1202393	33.04	16700	16820	16510	21900	11800	16850	16630.63	45.75	0	-271494	17050	16950	16800	16700	16550	16975	16725	38027	5050	5000	13140	10	1	742591501	123864	4.92	0.40	12	0.16	3389.00	42165.00	17100	20241025	-2.46	12380	20240105	34.73	17100	-2.46	20241025	12380	34.73	20240105	17100	-2.46	20241025	12380	34.73	20240105	0.11	N	316140	5000	38026 억	339735318	N	N	21245	N	N
31	20241126	111245	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16700	-150	5	-0.89	17318589460	1041917	28.63	16700	16820	16510	21900	11800	16850	16621.85	45.75	0	-242004	17050	16950	16800	16700	16550	16975	16725	38027	5050	5000	13140	10	1	742591501	124013	4.93	0.40	12	0.14	3389.00	42165.00	17100	20241025	-2.34	12380	20240105	34.89	17100	-2.34	20241025	12380	34.89	20240105	17100	-2.34	20241025	12380	34.89	20240105	0.11	N	316140	5000	38026 억	339735318	N	N	21245	N	N
32	20241126	101255	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16620	-230	5	-1.36	12735122250	766870	21.07	16700	16820	16510	21900	11800	16850	16606.62	45.75	0	-226518	17050	16950	16800	16700	16550	16975	16725	38027	5050	5000	13140	10	1	742591501	123419	4.90	0.39	12	0.10	3389.00	42165.00	17100	20241025	-2.81	12380	20240105	34.25	17100	-2.81	20241025	12380	34.25	20240105	17100	-2.81	20241025	12380	34.25	20240105	0.11	N	316140	5000	38026 억	339735318	N	N	21245	N	N
33	20241126	091243	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16650	-200	5	-1.19	3211904110	192546	5.29	16700	16820	16620	21900	11800	16850	16681.23	45.75	0	-96250	17050	16950	16800	16700	16550	16975	16725	38027	5050	5000	13140	10	1	742591501	123641	4.91	0.39	12	0.03	3389.00	42165.00	17100	20241025	-2.63	12380	20240105	34.49	17100	-2.63	20241025	12380	34.49	20240105	17100	-2.63	20241025	12380	34.49	20240105	0.11	N	316140	5000	38026 억	339735318	N	N	21245	N	N
34	20241125	161210	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16850	90	2	0.54	56633123640	3362942	170.53	16850	16900	16650	21750	11740	16760	16840.33	45.68	0	-347572	17006	16882	16766	16642	16526	16825	16585	38027	4990	5000	13070	10	1	742591501	125127	4.97	0.40	12	0.45	3389.00	42165.00	17100	20241025	-1.46	12380	20240105	36.11	17100	-1.46	20241025	12380	36.11	20240105	17100	-1.46	20241025	12380	36.11	20240105	0.11	N	316140	5000	38026 억	339187693	N	N	21245	N	N
35	20241125	151234	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16880	120	2	0.72	25918906630	1540246	78.10	16850	16900	16650	21750	11740	16760	16827.77	45.68	0	234660	17006	16882	16766	16642	16526	16825	16585	38027	4990	5000	13070	10	1	742591501	125349	4.98	0.40	12	0.21	3389.00	42165.00	17100	20241025	-1.29	12380	20240105	36.35	17100	-1.29	20241025	12380	36.35	20240105	17100	-1.29	20241025	12380	36.35	20240105	0.11	N	316140	5000	38026 억	339187693	N	N	25234	N	N
36	20241125	141231	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16880	120	2	0.72	21645042030	1286969	65.26	16850	16900	16650	21750	11740	16760	16818.62	45.68	0	226432	17006	16882	16766	16642	16526	16825	16585	38027	4990	5000	13070	10	1	742591501	125349	4.98	0.40	12	0.17	3389.00	42165.00	17100	20241025	-1.29	12380	20240105	36.35	17100	-1.29	20241025	12380	36.35	20240105	17100	-1.29	20241025	12380	36.35	20240105	0.11	N	316140	5000	38026 억	339187693	N	N	25234	N	N
37	20241125	131222	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16870	110	2	0.66	17096991310	1017410	51.59	16850	16880	16650	21750	11740	16760	16804.43	45.68	0	120092	17006	16882	16766	16642	16526	16825	16585	38027	4990	5000	13070	10	1	742591501	125275	4.98	0.40	12	0.14	3389.00	42165.00	17100	20241025	-1.35	12380	20240105	36.27	17100	-1.35	20241025	12380	36.27	20240105	17100	-1.35	20241025	12380	36.27	20240105	0.11	N	316140	5000	38026 억	339187693	N	N	25234	N	N
38	20241125	121237	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16850	90	2	0.54	13973598870	832176	42.20	16850	16880	16650	21750	11740	16760	16791.64	45.68	0	65972	17006	16882	16766	16642	16526	16825	16585	38027	4990	5000	13070	10	1	742591501	125127	4.97	0.40	12	0.11	3389.00	42165.00	17100	20241025	-1.46	12380	20240105	36.11	17100	-1.46	20241025	12380	36.11	20240105	17100	-1.46	20241025	12380	36.11	20240105	0.11	N	316140	5000	38026 억	339187693	N	N	25234	N	N
39	20241125	111230	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16840	80	2	0.48	11574494810	689667	34.97	16850	16880	16650	21750	11740	16760	16782.73	45.68	0	21618	17006	16882	16766	16642	16526	16825	16585	38027	4990	5000	13070	10	1	742591501	125052	4.97	0.40	12	0.09	3389.00	42165.00	17100	20241025	-1.52	12380	20240105	36.03	17100	-1.52	20241025	12380	36.03	20240105	17100	-1.52	20241025	12380	36.03	20240105	0.11	N	316140	5000	38026 억	339187693	N	N	25234	N	N
40	20241125	101214	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16800	40	2	0.24	8124514970	484315	24.56	16850	16880	16650	21750	11740	16760	16775.27	45.68	0	-19121	17006	16882	16766	16642	16526	16825	16585	38027	4990	5000	13070	10	1	742591501	124755	4.96	0.40	12	0.07	3389.00	42165.00	17100	20241025	-1.75	12380	20240105	35.70	17100	-1.75	20241025	12380	35.70	20240105	17100	-1.75	20241025	12380	35.70	20240105	0.11	N	316140	5000	38026 억	339187693	N	N	25234	N	N
41	20241125	091216	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16730	-30	5	-0.18	2850188680	170069	8.62	16850	16880	16650	21750	11740	16760	16759.01	45.68	0	-25852	17006	16882	16766	16642	16526	16825	16585	38027	4990	5000	13070	10	1	742591501	124236	4.94	0.40	12	0.02	3389.00	42165.00	17100	20241025	-2.16	12380	20240105	35.14	17100	-2.16	20241025	12380	35.14	20240105	17100	-2.16	20241025	12380	35.14	20240105	0.11	N	316140	5000	38026 억	339187693	N	N	25234	N	N
42	20241122	161109	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16760	-30	5	-0.18	32976336090	1969710	79.19	16790	16890	16650	21800	11760	16790	16741.72	45.69	-82400	-567389	17110	16950	16740	16580	16370	17030	16660	38027	5010	5000	13090	10	1	742591501	124458	4.95	0.40	12	0.27	3389.00	42165.00	17100	20241025	-1.99	12380	20240105	35.38	17100	-1.99	20241025	12380	35.38	20240105	17100	-1.99	20241025	12380	35.38	20240105	0.13	N	316140	5000	38026 억	339265072	N	N	25234	N	N
43	20241122	151124	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16790	0	3	0.00	28748996260	1717575	69.06	16790	16890	16650	21800	11760	16790	16738.13	45.69	-82400	-544888	17110	16950	16740	16580	16370	17030	16660	38027	5010	5000	13090	10	1	742591501	124681	4.95	0.40	12	0.23	3389.00	42165.00	17100	20241025	-1.81	12380	20240105	35.62	17100	-1.81	20241025	12380	35.62	20240105	17100	-1.81	20241025	12380	35.62	20240105	0.13	N	316140	5000	38026 억	339265072	N	N	4908	N	N
44	20241122	141125	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16740	-50	5	-0.30	24142010660	1442674	58.00	16790	16890	16650	21800	11760	16790	16734.21	45.69	-82400	-445839	17110	16950	16740	16580	16370	17030	16660	38027	5010	5000	13090	10	1	742591501	124310	4.94	0.40	12	0.19	3389.00	42165.00	17100	20241025	-2.11	12380	20240105	35.22	17100	-2.11	20241025	12380	35.22	20240105	17100	-2.11	20241025	12380	35.22	20240105	0.13	N	316140	5000	38026 억	339265072	N	N	4908	N	N
45	20241122	131119	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16710	-80	5	-0.48	19905559010	1189729	47.83	16790	16890	16650	21800	11760	16790	16731.17	45.69	-82400	-403825	17110	16950	16740	16580	16370	17030	16660	38027	5010	5000	13090	10	1	742591501	124087	4.93	0.40	12	0.16	3389.00	42165.00	17100	20241025	-2.28	12380	20240105	34.98	17100	-2.28	20241025	12380	34.98	20240105	17100	-2.28	20241025	12380	34.98	20240105	0.13	N	316140	5000	38026 억	339265072	N	N	4908	N	N
46	20241122	121130	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16710	-80	5	-0.48	16834667930	1005929	40.44	16790	16890	16650	21800	11760	16790	16735.44	45.69	-82400	-355304	17110	16950	16740	16580	16370	17030	16660	38027	5010	5000	13090	10	1	742591501	124087	4.93	0.40	12	0.14	3389.00	42165.00	17100	20241025	-2.28	12380	20240105	34.98	17100	-2.28	20241025	12380	34.98	20240105	17100	-2.28	20241025	12380	34.98	20240105	0.13	N	316140	5000	38026 억	339265072	N	N	4908	N	N
47	20241122	111117	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16690	-100	5	-0.60	14250792550	851198	34.22	16790	16890	16650	21800	11760	16790	16742.04	45.69	-82400	-322512	17110	16950	16740	16580	16370	17030	16660	38027	5010	5000	13090	10	1	742591501	123939	4.92	0.40	12	0.11	3389.00	42165.00	17100	20241025	-2.40	12380	20240105	34.81	17100	-2.40	20241025	12380	34.81	20240105	17100	-2.40	20241025	12380	34.81	20240105	0.13	N	316140	5000	38026 억	339265072	N	N	4908	N	N
48	20241122	101135	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16750	-40	5	-0.24	10214830810	609638	24.51	16790	16890	16650	21800	11760	16790	16755.57	45.69	-82400	-253187	17110	16950	16740	16580	16370	17030	16660	38027	5010	5000	13090	10	1	742591501	124384	4.94	0.40	12	0.08	3389.00	42165.00	17100	20241025	-2.05	12380	20240105	35.30	17100	-2.05	20241025	12380	35.30	20240105	17100	-2.05	20241025	12380	35.30	20240105	0.13	N	316140	5000	38026 억	339265072	N	N	4908	N	N
49	20241122	091126	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16830	40	2	0.24	2843769420	168902	6.79	16790	16890	16780	21800	11760	16790	16836.80	45.69	-82400	-59274	17110	16950	16740	16580	16370	17030	16660	38027	5010	5000	13090	10	1	742591501	124978	4.97	0.40	12	0.02	3389.00	42165.00	17100	20241025	-1.58	12380	20240105	35.95	17100	-1.58	20241025	12380	35.95	20240105	17100	-1.58	20241025	12380	35.95	20240105	0.13	N	316140	5000	38026 억	339265072	N	N	4908	N	N
50	20241121	161116	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16790	180	2	1.08	41740975030	2483847	110.48	16640	16900	16530	21550	11630	16610	16805.01	45.61	0	111435	16870	16740	16560	16430	16250	16805	16495	38027	4940	5000	12950	10	1	742591501	124681	4.95	0.40	12	0.33	3389.00	42165.00	17100	20241025	-1.81	12380	20240105	35.62	17100	-1.81	20241025	12380	35.62	20240105	17100	-1.81	20241025	12380	35.62	20240105	0.14	N	316140	5000	38026 억	338707830	N	N	4908	N	N
51	20241121	151138	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16850	240	2	1.44	36973670630	2200107	97.86	16640	16900	16530	21550	11630	16610	16805.40	45.61	0	136898	16870	16740	16560	16430	16250	16805	16495	38027	4940	5000	12950	10	1	742591501	125127	4.97	0.40	12	0.30	3389.00	42165.00	17100	20241025	-1.46	12380	20240105	36.11	17100	-1.46	20241025	12380	36.11	20240105	17100	-1.46	20241025	12380	36.11	20240105	0.14	N	316140	5000	38026 억	338707830	N	N	6879	N	N
52	20241121	141135	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16820	210	2	1.26	30189262640	1796664	79.91	16640	16900	16530	21550	11630	16610	16802.95	45.61	0	161204	16870	16740	16560	16430	16250	16805	16495	38027	4940	5000	12950	10	1	742591501	124904	4.96	0.40	12	0.24	3389.00	42165.00	17100	20241025	-1.64	12380	20240105	35.86	17100	-1.64	20241025	12380	35.86	20240105	17100	-1.64	20241025	12380	35.86	20240105	0.14	N	316140	5000	38026 억	338707830	N	N	6879	N	N
53	20241121	131128	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16880	270	2	1.63	24220537870	1441850	64.13	16640	16900	16530	21550	11630	16610	16798.24	45.61	0	168020	16870	16740	16560	16430	16250	16805	16495	38027	4940	5000	12950	10	1	742591501	125349	4.98	0.40	12	0.19	3389.00	42165.00	17100	20241025	-1.29	12380	20240105	36.35	17100	-1.29	20241025	12380	36.35	20240105	17100	-1.29	20241025	12380	36.35	20240105	0.14	N	316140	5000	38026 억	338707830	N	N	6879	N	N
54	20241121	121129	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16850	240	2	1.44	19494322650	1161692	51.67	16640	16860	16530	21550	11630	16610	16780.97	45.61	0	128509	16870	16740	16560	16430	16250	16805	16495	38027	4940	5000	12950	10	1	742591501	125127	4.97	0.40	12	0.16	3389.00	42165.00	17100	20241025	-1.46	12380	20240105	36.11	17100	-1.46	20241025	12380	36.11	20240105	17100	-1.46	20241025	12380	36.11	20240105	0.14	N	316140	5000	38026 억	338707830	N	N	6879	N	N
55	20241121	111134	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16840	230	2	1.38	15287809380	911900	40.56	16640	16850	16530	21550	11630	16610	16764.79	45.61	0	104533	16870	16740	16560	16430	16250	16805	16495	38027	4940	5000	12950	10	1	742591501	125052	4.97	0.40	12	0.12	3389.00	42165.00	17100	20241025	-1.52	12380	20240105	36.03	17100	-1.52	20241025	12380	36.03	20240105	17100	-1.52	20241025	12380	36.03	20240105	0.14	N	316140	5000	38026 억	338707830	N	N	6879	N	N
56	20241121	101132	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16810	200	2	1.20	10085193890	602751	26.81	16640	16820	16530	21550	11630	16610	16731.94	45.61	0	59121	16870	16740	16560	16430	16250	16805	16495	38027	4940	5000	12950	10	1	742591501	124830	4.96	0.40	12	0.08	3389.00	42165.00	17100	20241025	-1.70	12380	20240105	35.78	17100	-1.70	20241025	12380	35.78	20240105	17100	-1.70	20241025	12380	35.78	20240105	0.14	N	316140	5000	38026 억	338707830	N	N	6879	N	N
57	20241121	091133	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16640	30	2	0.18	1783784860	107385	4.78	16640	16680	16530	21550	11630	16610	16611.12	45.61	0	-13431	16870	16740	16560	16430	16250	16805	16495	38027	4940	5000	12950	10	1	742591501	123567	4.91	0.39	12	0.01	3389.00	42165.00	17100	20241025	-2.69	12380	20240105	34.41	17100	-2.69	20241025	12380	34.41	20240105	17100	-2.69	20241025	12380	34.41	20240105	0.14	N	316140	5000	38026 억	338707830	N	N	6879	N	N
58	20241120	161124	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16610	220	2	1.34	37334595920	2246308	80.92	16380	16690	16380	21300	11480	16390	16620.43	45.49	0	20507	16570	16480	16300	16210	16030	16525	16255	38027	4910	5000	12780	10	1	742591501	123344	4.90	0.39	12	0.30	3389.00	42165.00	17100	20241025	-2.87	12300	20231113	35.04	17100	-2.87	20241025	12380	34.17	20240105	17100	-2.87	20241025	12380	34.17	20240105	0.15	N	316140	5000	38026 억	337814680	N	N	6879	N	N
59	20241120	151138	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16640	250	2	1.53	35596836470	2141672	77.15	16380	16690	16380	21300	11480	16390	16621.05	45.49	0	39603	16570	16480	16300	16210	16030	16525	16255	38027	4910	5000	12780	10	1	742591501	123567	4.91	0.39	12	0.29	3389.00	42165.00	17100	20241025	-2.69	12300	20231113	35.28	17100	-2.69	20241025	12380	34.41	20240105	17100	-2.69	20241025	12380	34.41	20240105	0.15	N	316140	5000	38026 억	337814680	N	N	3045	N	N
60	20241120	141140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16630	240	2	1.46	30138205970	1813683	65.33	16380	16690	16380	21300	11480	16390	16617.13	45.49	0	133961	16570	16480	16300	16210	16030	16525	16255	38027	4910	5000	12780	10	1	742591501	123493	4.91	0.39	12	0.24	3389.00	42165.00	17100	20241025	-2.75	12300	20231113	35.20	17100	-2.75	20241025	12380	34.33	20240105	17100	-2.75	20241025	12380	34.33	20240105	0.15	N	316140	5000	38026 억	337814680	N	N	3045	N	N
61	20241120	131142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16680	290	2	1.77	25497083100	1534404	55.27	16380	16690	16380	21300	11480	16390	16616.93	45.49	0	202272	16570	16480	16300	16210	16030	16525	16255	38027	4910	5000	12780	10	1	742591501	123864	4.92	0.40	12	0.21	3389.00	42165.00	17100	20241025	-2.46	12300	20231113	35.61	17100	-2.46	20241025	12380	34.73	20240105	17100	-2.46	20241025	12380	34.73	20240105	0.15	N	316140	5000	38026 억	337814680	N	N	3045	N	N
62	20241120	121139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16630	240	2	1.46	22611153360	1361191	49.03	16380	16690	16380	21300	11480	16390	16611.30	45.49	0	167938	16570	16480	16300	16210	16030	16525	16255	38027	4910	5000	12780	10	1	742591501	123493	4.91	0.39	12	0.18	3389.00	42165.00	17100	20241025	-2.75	12300	20231113	35.20	17100	-2.75	20241025	12380	34.33	20240105	17100	-2.75	20241025	12380	34.33	20240105	0.15	N	316140	5000	38026 억	337814680	N	N	3045	N	N
63	20241120	111143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16650	260	2	1.59	18995548810	1144177	41.22	16380	16690	16380	21300	11480	16390	16601.93	45.49	0	134126	16570	16480	16300	16210	16030	16525	16255	38027	4910	5000	12780	10	1	742591501	123641	4.91	0.39	12	0.15	3389.00	42165.00	17100	20241025	-2.63	12300	20231113	35.37	17100	-2.63	20241025	12380	34.49	20240105	17100	-2.63	20241025	12380	34.49	20240105	0.15	N	316140	5000	38026 억	337814680	N	N	3045	N	N
64	20241120	101141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16580	190	2	1.16	14089134470	849132	30.59	16380	16690	16380	21300	11480	16390	16592.40	45.49	0	87650	16570	16480	16300	16210	16030	16525	16255	38027	4910	5000	12780	10	1	742591501	123122	4.89	0.39	12	0.11	3389.00	42165.00	17100	20241025	-3.04	12300	20231113	34.80	17100	-3.04	20241025	12380	33.93	20240105	17100	-3.04	20241025	12380	33.93	20240105	0.15	N	316140	5000	38026 억	337814680	N	N	3045	N	N
65	20241120	091140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16540	150	2	0.92	3976116700	240899	8.68	16380	16630	16380	21300	11480	16390	16505.33	45.49	0	8946	16570	16480	16300	16210	16030	16525	16255	38027	4910	5000	12780	10	1	742591501	122825	4.88	0.39	12	0.03	3389.00	42165.00	17100	20241025	-3.27	12300	20231113	34.47	17100	-3.27	20241025	12380	33.60	20240105	17100	-3.27	20241025	12380	33.60	20240105	0.15	N	316140	5000	38026 억	337814680	N	N	3045	N	N
66	20241119	161035	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16390	200	2	1.24	45165613330	2767172	120.38	16160	16390	16120	21000	11340	16190	16321.87	45.37	0	196989	16550	16370	16120	15940	15690	16460	16030	38027	4810	5000	12620	10	1	742591501	121711	4.84	0.39	12	0.37	3389.00	42165.00	17100	20241025	-4.15	12220	20231110	34.12	17100	-4.15	20241025	12380	32.39	20240105	17100	-4.15	20241025	12380	32.39	20240105	0.15	N	316140	5000	38026 억	336895203	N	N	3045	N	N
67	20241119	151055	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16350	160	2	0.99	39680676970	2432252	105.81	16160	16380	16120	21000	11340	16190	16314.38	45.37	0	233790	16550	16370	16120	15940	15690	16460	16030	38027	4810	5000	12620	10	1	742591501	121414	4.82	0.39	12	0.33	3389.00	42165.00	17100	20241025	-4.39	12220	20231110	33.80	17100	-4.39	20241025	12380	32.07	20240105	17100	-4.39	20241025	12380	32.07	20240105	0.15	N	316140	5000	38026 억	336895203	N	N	21630	N	N
68	20241119	141053	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16360	170	2	1.05	30282207840	1857661	80.82	16160	16370	16120	21000	11340	16190	16301.26	45.37	0	347695	16550	16370	16120	15940	15690	16460	16030	38027	4810	5000	12620	10	1	742591501	121488	4.83	0.39	12	0.25	3389.00	42165.00	17100	20241025	-4.33	12220	20231110	33.88	17100	-4.33	20241025	12380	32.15	20240105	17100	-4.33	20241025	12380	32.15	20240105	0.15	N	316140	5000	38026 억	336895203	N	N	21630	N	N
69	20241119	131056	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16350	160	2	0.99	26303417770	1614240	70.23	16160	16360	16120	21000	11340	16190	16294.61	45.37	0	336647	16550	16370	16120	15940	15690	16460	16030	38027	4810	5000	12620	10	1	742591501	121414	4.82	0.39	12	0.22	3389.00	42165.00	17100	20241025	-4.39	12220	20231110	33.80	17100	-4.39	20241025	12380	32.07	20240105	17100	-4.39	20241025	12380	32.07	20240105	0.15	N	316140	5000	38026 억	336895203	N	N	21630	N	N
70	20241119	121043	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16320	130	2	0.80	22746416040	1396654	60.76	16160	16360	16120	21000	11340	16190	16286.37	45.37	0	283033	16550	16370	16120	15940	15690	16460	16030	38027	4810	5000	12620	10	1	742591501	121191	4.82	0.39	12	0.19	3389.00	42165.00	17100	20241025	-4.56	12220	20231110	33.55	17100	-4.56	20241025	12380	31.83	20240105	17100	-4.56	20241025	12380	31.83	20240105	0.15	N	316140	5000	38026 억	336895203	N	N	21630	N	N
71	20241119	111055	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16320	130	2	0.80	19571028240	1202223	52.30	16160	16360	16120	21000	11340	16190	16279.03	45.37	0	259161	16550	16370	16120	15940	15690	16460	16030	38027	4810	5000	12620	10	1	742591501	121191	4.82	0.39	12	0.16	3389.00	42165.00	17100	20241025	-4.56	12220	20231110	33.55	17100	-4.56	20241025	12380	31.83	20240105	17100	-4.56	20241025	12380	31.83	20240105	0.15	N	316140	5000	38026 억	336895203	N	N	21630	N	N
72	20241119	101120	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16310	120	2	0.74	15037282080	924226	40.21	16160	16360	16120	21000	11340	16190	16270.14	45.37	0	253569	16550	16370	16120	15940	15690	16460	16030	38027	4810	5000	12620	10	1	742591501	121117	4.81	0.39	12	0.12	3389.00	42165.00	17100	20241025	-4.62	12220	20231110	33.47	17100	-4.62	20241025	12380	31.74	20240105	17100	-4.62	20241025	12380	31.74	20240105	0.15	N	316140	5000	38026 억	336895203	N	N	21630	N	N
73	20241119	091116	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16210	20	2	0.12	3579525310	220774	9.60	16160	16260	16120	21000	11340	16190	16213.53	45.37	0	53280	16550	16370	16120	15940	15690	16460	16030	38027	4810	5000	12620	10	1	742591501	120374	4.78	0.38	12	0.03	3389.00	42165.00	17100	20241025	-5.20	12220	20231110	32.65	17100	-5.20	20241025	12380	30.94	20240105	17100	-5.20	20241025	12380	30.94	20240105	0.15	N	316140	5000	38026 억	336895203	N	N	21630	N	N
74	20241118	161040	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16190	300	2	1.89	37079614370	2296842	103.37	15890	16300	15870	20650	11130	15890	16143.79	45.22	0	357621	16330	16110	16000	15780	15670	16055	15725	38027	4760	5000	12390	10	1	742591501	120226	4.78	0.38	12	0.31	3389.00	42165.00	17100	20241025	-5.32	12200	20231109	32.70	17100	-5.32	20241025	12380	30.78	20240105	17100	-5.32	20241025	12380	30.78	20240105	0.16	N	316140	5000	38026 억	335767601	N	N	21630	N	N
75	20241118	151053	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16110	220	2	1.38	30885022920	1913984	86.14	15890	16300	15870	20650	11130	15890	16136.58	45.22	0	306985	16330	16110	16000	15780	15670	16055	15725	38027	4760	5000	12390	10	1	742591501	119631	4.75	0.38	12	0.26	3389.00	42165.00	17100	20241025	-5.79	12200	20231109	32.05	17100	-5.79	20241025	12380	30.13	20240105	17100	-5.79	20241025	12380	30.13	20240105	0.16	N	316140	5000	38026 억	335767601	N	N	6884	N	N
76	20241118	141056	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16070	180	2	1.13	27025583780	1674533	75.36	15890	16300	15870	20650	11130	15890	16139.25	45.22	0	266958	16330	16110	16000	15780	15670	16055	15725	38027	4760	5000	12390	10	1	742591501	119334	4.74	0.38	12	0.23	3389.00	42165.00	17100	20241025	-6.02	12200	20231109	31.72	17100	-6.02	20241025	12380	29.81	20240105	17100	-6.02	20241025	12380	29.81	20240105	0.16	N	316140	5000	38026 억	335767601	N	N	6884	N	N
77	20241118	131048	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16040	150	2	0.94	24120544560	1494094	67.24	15890	16300	15870	20650	11130	15890	16144.01	45.22	0	248156	16330	16110	16000	15780	15670	16055	15725	38027	4760	5000	12390	10	1	742591501	119112	4.73	0.38	12	0.20	3389.00	42165.00	17100	20241025	-6.20	12200	20231109	31.48	17100	-6.20	20241025	12380	29.56	20240105	17100	-6.20	20241025	12380	29.56	20240105	0.16	N	316140	5000	38026 억	335767601	N	N	6884	N	N
78	20241118	121053	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16100	210	2	1.32	21848491980	1352680	60.88	15890	16300	15870	20650	11130	15890	16152.10	45.22	0	261984	16330	16110	16000	15780	15670	16055	15725	38027	4760	5000	12390	10	1	742591501	119557	4.75	0.38	12	0.18	3389.00	42165.00	17100	20241025	-5.85	12200	20231109	31.97	17100	-5.85	20241025	12380	30.05	20240105	17100	-5.85	20241025	12380	30.05	20240105	0.16	N	316140	5000	38026 억	335767601	N	N	6884	N	N
79	20241118	111054	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16170	280	2	1.76	19009085080	1176686	52.96	15890	16300	15870	20650	11130	15890	16154.88	45.22	0	281954	16330	16110	16000	15780	15670	16055	15725	38027	4760	5000	12390	10	1	742591501	120077	4.77	0.38	12	0.16	3389.00	42165.00	17100	20241025	-5.44	12200	20231109	32.54	17100	-5.44	20241025	12380	30.61	20240105	17100	-5.44	20241025	12380	30.61	20240105	0.16	N	316140	5000	38026 억	335767601	N	N	6884	N	N
80	20241118	101042	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16150	260	2	1.64	15433881640	955275	42.99	15890	16300	15870	20650	11130	15890	16156.62	45.22	0	298606	16330	16110	16000	15780	15670	16055	15725	38027	4760	5000	12390	10	1	742591501	119929	4.77	0.38	12	0.13	3389.00	42165.00	17100	20241025	-5.56	12200	20231109	32.38	17100	-5.56	20241025	12380	30.45	20240105	17100	-5.56	20241025	12380	30.45	20240105	0.16	N	316140	5000	38026 억	335767601	N	N	6884	N	N
81	20241118	091041	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16160	270	2	1.70	5601116810	348125	15.67	15890	16190	15870	20650	11130	15890	16089.67	45.22	0	108126	16330	16110	16000	15780	15670	16055	15725	38027	4760	5000	12390	10	1	742591501	120003	4.77	0.38	12	0.05	3389.00	42165.00	17100	20241025	-5.50	12200	20231109	32.46	17100	-5.50	20241025	12380	30.53	20240105	17100	-5.50	20241025	12380	30.53	20240105	0.16	N	316140	5000	38026 억	335767601	N	N	6884	N	N
82	20241115	161119	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	15890	10	2	0.06	35551371530	2217913	111.72	16090	16220	15890	20600	11120	15880	16029.21	45.15	0	-245859	16253	16066	15963	15776	15673	16015	15725	38027	4720	5000	12380	10	1	742591501	117998	4.69	0.38	12	0.30	3389.00	42165.00	17100	20241025	-7.08	12200	20231109	30.25	17100	-7.08	20241025	12380	28.35	20240105	17100	-7.08	20241025	12380	28.35	20240105	0.16	N	316140	5000	38026 억	335276486	N	N	6884	N	N
83	20241115	151155	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	15930	50	2	0.31	32821504310	2046198	103.07	16090	16220	15890	20600	11120	15880	16040.24	45.15	0	-156542	16253	16066	15963	15776	15673	16015	15725	38027	4720	5000	12380	10	1	742591501	118295	4.70	0.38	12	0.28	3389.00	42165.00	17100	20241025	-6.84	12200	20231109	30.57	17100	-6.84	20241025	12380	28.68	20240105	17100	-6.84	20241025	12380	28.68	20240105	0.16	N	316140	5000	38026 억	335276486	N	N	4897	N	N
84	20241115	141140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	15900	20	2	0.13	28543882120	1777667	89.54	16090	16220	15890	20600	11120	15880	16056.94	45.15	0	-35902	16253	16066	15963	15776	15673	16015	15725	38027	4720	5000	12380	10	1	742591501	118072	4.69	0.38	12	0.24	3389.00	42165.00	17100	20241025	-7.02	12200	20231109	30.33	17100	-7.02	20241025	12380	28.43	20240105	17100	-7.02	20241025	12380	28.43	20240105	0.16	N	316140	5000	38026 억	335276486	N	N	4897	N	N
85	20241115	131140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16080	200	2	1.26	23780724410	1479679	74.53	16090	16220	15970	20600	11120	15880	16071.54	45.15	0	27027	16253	16066	15963	15776	15673	16015	15725	38027	4720	5000	12380	10	1	742591501	119409	4.74	0.38	12	0.20	3389.00	42165.00	17100	20241025	-5.96	12200	20231109	31.80	17100	-5.96	20241025	12380	29.89	20240105	17100	-5.96	20241025	12380	29.89	20240105	0.16	N	316140	5000	38026 억	335276486	N	N	4897	N	N
86	20241115	121141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16080	200	2	1.26	20585423130	1280787	64.52	16090	16220	15970	20600	11120	15880	16072.48	45.15	0	65502	16253	16066	15963	15776	15673	16015	15725	38027	4720	5000	12380	10	1	742591501	119409	4.74	0.38	12	0.17	3389.00	42165.00	17100	20241025	-5.96	12200	20231109	31.80	17100	-5.96	20241025	12380	29.89	20240105	17100	-5.96	20241025	12380	29.89	20240105	0.16	N	316140	5000	38026 억	335276486	N	N	4897	N	N
87	20241115	111114	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16060	180	2	1.13	15773254290	981036	49.42	16090	16220	15970	20600	11120	15880	16078.16	45.15	0	46881	16253	16066	15963	15776	15673	16015	15725	38027	4720	5000	12380	10	1	742591501	119260	4.74	0.38	12	0.13	3389.00	42165.00	17100	20241025	-6.08	12200	20231109	31.64	17100	-6.08	20241025	12380	29.73	20240105	17100	-6.08	20241025	12380	29.73	20240105	0.16	N	316140	5000	38026 억	335276486	N	N	4897	N	N
88	20241115	101113	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16050	170	2	1.07	10583007250	657059	33.10	16090	16220	16000	20600	11120	15880	16106.64	45.15	0	83049	16253	16066	15963	15776	15673	16015	15725	38027	4720	5000	12380	10	1	742591501	119186	4.74	0.38	12	0.09	3389.00	42165.00	17100	20241025	-6.14	12200	20231109	31.56	17100	-6.14	20241025	12380	29.64	20240105	17100	-6.14	20241025	12380	29.64	20240105	0.16	N	316140	5000	38026 억	335276486	N	N	4897	N	N
89	20241115	091018	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16040	160	2	1.01	5370845120	332791	16.76	16090	16220	16000	20600	11120	15880	16138.80	45.15	0	69036	16253	16066	15963	15776	15673	16015	15725	38027	4720	5000	12380	10	1	742591501	119112	4.73	0.38	12	0.04	3389.00	42165.00	17100	20241025	-6.20	12200	20231109	31.48	17100	-6.20	20241025	12380	29.56	20240105	17100	-6.20	20241025	12380	29.56	20240105	0.16	N	316140	5000	38026 억	335276486	N	N	4897	N	N
90	20241114	161106	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16070	-40	5	-0.25	21750858340	1359947	85.43	16150	16150	15860	20900	11280	16110	15993.90	45.09	0	-172262	16303	16206	16013	15916	15723	16255	15965	38027	4790	5000	12560	10	1	742591501	119334	4.74	0.38	12	0.18	3389.00	42165.00	17100	20241025	-6.02	12200	20231109	31.72	17100	-6.02	20241025	12380	29.81	20240105	17100	-6.02	20241025	12380	29.81	20240105	0.17	N	316140	5000	38026 억	334857564	N	N	19965	N	N
91	20241114	151113	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	15990	-120	5	-0.74	18172118030	1136756	71.41	16150	16150	15860	20900	11280	16110	15985.94	45.09	0	-218349	16303	16206	16013	15916	15723	16255	15965	38027	4790	5000	12560	10	1	742591501	118740	4.72	0.38	12	0.15	3389.00	42165.00	17100	20241025	-6.49	12200	20231109	31.07	17100	-6.49	20241025	12380	29.16	20240105	17100	-6.49	20241025	12380	29.16	20240105	0.17	N	316140	5000	38026 억	334857564	N	N	19965	N	N
92	20241114	141106	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16000	-110	5	-0.68	15545122660	972541	61.09	16150	16150	15860	20900	11280	16110	15984.03	45.09	0	-250683	16303	16206	16013	15916	15723	16255	15965	38027	4790	5000	12560	10	1	742591501	118815	4.72	0.38	12	0.13	3389.00	42165.00	17100	20241025	-6.43	12200	20231109	31.15	17100	-6.43	20241025	12380	29.24	20240105	17100	-6.43	20241025	12380	29.24	20240105	0.17	N	316140	5000	38026 억	334857564	N	N	19965	N	N
93	20241114	131107	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	15960	-150	5	-0.93	11343115890	708917	44.53	16150	16150	15930	20900	11280	16110	16000.63	45.09	0	-144394	16303	16206	16013	15916	15723	16255	15965	38027	4790	5000	12560	10	1	742591501	118518	4.71	0.38	12	0.10	3389.00	42165.00	17100	20241025	-6.67	12200	20231109	30.82	17100	-6.67	20241025	12380	28.92	20240105	17100	-6.67	20241025	12380	28.92	20240105	0.17	N	316140	5000	38026 억	334857564	N	N	19965	N	N
94	20241114	121104	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16010	-100	5	-0.62	7978714730	498259	31.30	16150	16150	15930	20900	11280	16110	16013.19	45.09	0	-50491	16303	16206	16013	15916	15723	16255	15965	38027	4790	5000	12560	10	1	742591501	118889	4.72	0.38	12	0.07	3389.00	42165.00	17100	20241025	-6.37	12200	20231109	31.23	17100	-6.37	20241025	12380	29.32	20240105	17100	-6.37	20241025	12380	29.32	20240105	0.17	N	316140	5000	38026 억	334857564	N	N	19965	N	N
95	20241114	111104	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16020	-90	5	-0.56	5897812130	368221	23.13	16150	16150	15930	20900	11280	16110	16017.04	45.09	0	-51583	16303	16206	16013	15916	15723	16255	15965	38027	4790	5000	12560	10	1	742591501	118963	4.73	0.38	12	0.05	3389.00	42165.00	17100	20241025	-6.32	12200	20231109	31.31	17100	-6.32	20241025	12380	29.40	20240105	17100	-6.32	20241025	12380	29.40	20240105	0.17	N	316140	5000	38026 억	334857564	N	N	19965	N	N
96	20241114	101123	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16030	-80	5	-0.50	1360445180	84644	5.32	16150	16150	16010	20900	11280	16110	16072.55	45.09	0	8368	16303	16206	16013	15916	15723	16255	15965	38027	4790	5000	12560	10	1	742591501	119037	4.73	0.38	12	0.01	3389.00	42165.00	17100	20241025	-6.26	12200	20231109	31.39	17100	-6.26	20241025	12380	29.48	20240105	17100	-6.26	20241025	12380	29.48	20240105	0.17	N	316140	5000	38026 억	334857564	N	N	19965	N	N
97	20241114	091058	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16110	0	3	0.00	0	0	0.00	0	0	0	20900	11280	16110	0.00	45.09	0	0	16303	16206	16013	15916	15723	16255	15965	38027	4790	5000	12560	10	1	742591501	119631	4.75	0.38	12	0.00	3389.00	42165.00	17100	20241025	-5.79	12200	20231109	32.05	17100	-5.79	20241025	12380	30.13	20240105	17100	-5.79	20241025	12380	30.13	20240105	0.17	N	316140	5000	38026 억	334857564	N	N	19965	N	N
98	20241112	161026	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16110	10	2	0.06	28646823100	1783478	174.41	16030	16200	15960	20900	11270	16100	16062.33	44.99	0	7636	16253	16176	16103	16026	15953	16175	16025	38027	4800	5000	12550	10	1	742591501	119631	4.75	0.38	12	0.24	3389.00	42165.00	17100	20241025	-5.79	12010	20231103	34.14	17100	-5.79	20241025	12380	30.13	20240105	17100	-5.79	20241025	12300	30.98	20231113	0.18	N	316140	5000	38026 억	334069404	N	N	3999	N	N
99	20241112	151036	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16020	-80	5	-0.50	22522835480	1402854	137.19	16030	16200	15960	20900	11270	16100	16055.01	44.99	0	13237	16253	16176	16103	16026	15953	16175	16025	38027	4800	5000	12550	10	1	742591501	118963	4.73	0.38	12	0.19	3389.00	42165.00	17100	20241025	-6.32	12010	20231103	33.39	17100	-6.32	20241025	12380	29.40	20240105	17100	-6.32	20241025	12300	30.24	20231113	0.18	N	316140	5000	38026 억	334069404	N	N	1376	N	N
100	20241112	141041	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	15990	-110	5	-0.68	18124046420	1127758	110.29	16030	16200	15980	20900	11270	16100	16070.86	44.99	0	-29389	16253	16176	16103	16026	15953	16175	16025	38027	4800	5000	12550	10	1	742591501	118740	4.72	0.38	12	0.15	3389.00	42165.00	17100	20241025	-6.49	12010	20231103	33.14	17100	-6.49	20241025	12380	29.16	20240105	17100	-6.49	20241025	12300	30.00	20231113	0.18	N	316140	5000	38026 억	334069404	N	N	1376	N	N
101	20241112	131046	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16030	-70	5	-0.43	15197306960	944934	92.41	16030	16200	16000	20900	11270	16100	16082.93	44.99	0	-30426	16253	16176	16103	16026	15953	16175	16025	38027	4800	5000	12550	10	1	742591501	119037	4.73	0.38	12	0.13	3389.00	42165.00	17100	20241025	-6.26	12010	20231103	33.47	17100	-6.26	20241025	12380	29.48	20240105	17100	-6.26	20241025	12300	30.33	20231113	0.18	N	316140	5000	38026 억	334069404	N	N	1376	N	N
102	20241112	121038	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16060	-40	5	-0.25	11974670460	743878	72.75	16030	16200	16020	20900	11270	16100	16097.63	44.99	0	-48275	16253	16176	16103	16026	15953	16175	16025	38027	4800	5000	12550	10	1	742591501	119260	4.74	0.38	12	0.10	3389.00	42165.00	17100	20241025	-6.08	12010	20231103	33.72	17100	-6.08	20241025	12380	29.73	20240105	17100	-6.08	20241025	12300	30.57	20231113	0.18	N	316140	5000	38026 억	334069404	N	N	1376	N	N
103	20241112	111032	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16110	10	2	0.06	9247079020	574062	56.14	16030	16200	16020	20900	11270	16100	16108.15	44.99	0	-34428	16253	16176	16103	16026	15953	16175	16025	38027	4800	5000	12550	10	1	742591501	119631	4.75	0.38	12	0.08	3389.00	42165.00	17100	20241025	-5.79	12010	20231103	34.14	17100	-5.79	20241025	12380	30.13	20240105	17100	-5.79	20241025	12300	30.98	20231113	0.18	N	316140	5000	38026 억	334069404	N	N	1376	N	N
104	20241112	101032	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16060	-40	5	-0.25	6913893490	429031	41.96	16030	16200	16020	20900	11270	16100	16115.14	44.99	0	-39687	16253	16176	16103	16026	15953	16175	16025	38027	4800	5000	12550	10	1	742591501	119260	4.74	0.38	12	0.06	3389.00	42165.00	17100	20241025	-6.08	12010	20231103	33.72	17100	-6.08	20241025	12380	29.73	20240105	17100	-6.08	20241025	12300	30.57	20231113	0.18	N	316140	5000	38026 억	334069404	N	N	1376	N	N
105	20241112	091031	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16170	70	2	0.43	1693443380	105149	10.28	16030	16170	16020	20900	11270	16100	16105.18	44.99	0	-504	16253	16176	16103	16026	15953	16175	16025	38027	4800	5000	12550	10	1	742591501	120077	4.77	0.38	12	0.01	3389.00	42165.00	17100	20241025	-5.44	12010	20231103	34.64	17100	-5.44	20241025	12380	30.61	20240105	17100	-5.44	20241025	12300	31.46	20231113	0.18	N	316140	5000	38026 억	334069404	N	N	1376	N	N
106	20241111	161022	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16100	-80	5	-0.49	16428662030	1020136	85.53	16100	16180	16030	21000	11330	16180	16104.38	44.97	0	128377	16400	16290	16190	16080	15980	16240	16030	38027	4820	5000	12620	10	1	742591501	119557	4.75	0.38	12	0.14	3389.00	42165.00	17100	20241025	-5.85	11980	20231102	34.39	17100	-5.85	20241025	12380	30.05	20240105	17100	-5.85	20241025	12300	30.89	20231113	0.18	N	316140	5000	38026 억	333912611	N	N	1376	N	N
107	20241111	151053	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16150	-30	5	-0.19	13778891500	855685	71.74	16100	16180	16030	21000	11330	16180	16102.75	44.97	0	144285	16400	16290	16190	16080	15980	16240	16030	38027	4820	5000	12620	10	1	742591501	119929	4.77	0.38	12	0.12	3389.00	42165.00	17100	20241025	-5.56	11980	20231102	34.81	17100	-5.56	20241025	12380	30.45	20240105	17100	-5.56	20241025	12300	31.30	20231113	0.18	N	316140	5000	38026 억	333912611	N	N	2194	N	N
108	20241111	141038	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16100	-80	5	-0.49	11347633370	705028	59.11	16100	16180	16030	21000	11330	16180	16095.28	44.97	0	92529	16400	16290	16190	16080	15980	16240	16030	38027	4820	5000	12620	10	1	742591501	119557	4.75	0.38	12	0.09	3389.00	42165.00	17100	20241025	-5.85	11980	20231102	34.39	17100	-5.85	20241025	12380	30.05	20240105	17100	-5.85	20241025	12300	30.89	20231113	0.18	N	316140	5000	38026 억	333912611	N	N	2194	N	N
109	20241111	131038	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16080	-100	5	-0.62	9891714920	614492	51.52	16100	16180	16030	21000	11330	16180	16097.37	44.97	0	82076	16400	16290	16190	16080	15980	16240	16030	38027	4820	5000	12620	10	1	742591501	119409	4.74	0.38	12	0.08	3389.00	42165.00	17100	20241025	-5.96	11980	20231102	34.22	17100	-5.96	20241025	12380	29.89	20240105	17100	-5.96	20241025	12300	30.73	20231113	0.18	N	316140	5000	38026 억	333912611	N	N	2194	N	N
110	20241111	121033	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16050	-130	5	-0.80	8631061550	536085	44.95	16100	16180	16030	21000	11330	16180	16100.16	44.97	0	60091	16400	16290	16190	16080	15980	16240	16030	38027	4820	5000	12620	10	1	742591501	119186	4.74	0.38	12	0.07	3389.00	42165.00	17100	20241025	-6.14	11980	20231102	33.97	17100	-6.14	20241025	12380	29.64	20240105	17100	-6.14	20241025	12300	30.49	20231113	0.18	N	316140	5000	38026 억	333912611	N	N	2194	N	N
111	20241111	111030	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16120	-60	5	-0.37	6662180500	413684	34.68	16100	16180	16030	21000	11330	16180	16104.50	44.97	0	64788	16400	16290	16190	16080	15980	16240	16030	38027	4820	5000	12620	10	1	742591501	119706	4.76	0.38	12	0.06	3389.00	42165.00	17100	20241025	-5.73	11980	20231102	34.56	17100	-5.73	20241025	12380	30.21	20240105	17100	-5.73	20241025	12300	31.06	20231113	0.18	N	316140	5000	38026 억	333912611	N	N	2194	N	N
112	20241111	101024	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16090	-90	5	-0.56	4408018880	273722	22.95	16100	16180	16030	21000	11330	16180	16103.97	44.97	0	28013	16400	16290	16190	16080	15980	16240	16030	38027	4820	5000	12620	10	1	742591501	119483	4.75	0.38	12	0.04	3389.00	42165.00	17100	20241025	-5.91	11980	20231102	34.31	17100	-5.91	20241025	12380	29.97	20240105	17100	-5.91	20241025	12300	30.81	20231113	0.18	N	316140	5000	38026 억	333912611	N	N	2194	N	N
113	20241111	091021	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16140	-40	5	-0.25	1658071570	102985	8.63	16100	16180	16030	21000	11330	16180	16100.05	44.97	0	-19323	16400	16290	16190	16080	15980	16240	16030	38027	4820	5000	12620	10	1	742591501	119854	4.76	0.38	12	0.01	3389.00	42165.00	17100	20241025	-5.61	11980	20231102	34.72	17100	-5.61	20241025	12380	30.37	20240105	17100	-5.61	20241025	12300	31.22	20231113	0.18	N	316140	5000	38026 억	333912611	N	N	2194	N	N
114	20241108	161016	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16180	60	2	0.37	19239324020	1191368	62.95	16230	16300	16090	20950	11290	16120	16148.92	44.97	0	-43206	16406	16262	16106	15962	15806	16185	15885	38027	4830	5000	12570	10	1	742591501	120151	4.77	0.38	12	0.16	3389.00	42165.00	17100	20241025	-5.38	11890	20231101	36.08	17100	-5.38	20241025	12380	30.69	20240105	17100	-5.38	20241025	12200	32.62	20231109	0.18	N	316140	5000	38026 억	333935228	N	N	2193	N	N
115	20241108	151025	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16140	20	2	0.12	17293920880	1071033	56.59	16230	16300	16090	20950	11290	16120	16146.96	44.97	0	-46187	16406	16262	16106	15962	15806	16185	15885	38027	4830	5000	12570	10	1	742591501	119854	4.76	0.38	12	0.14	3389.00	42165.00	17100	20241025	-5.61	11890	20231101	35.74	17100	-5.61	20241025	12380	30.37	20240105	17100	-5.61	20241025	12200	32.30	20231109	0.18	N	316140	5000	38026 억	333935228	N	N	9320	N	N
116	20241108	141023	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16130	10	2	0.06	14430673260	893558	47.21	16230	16300	16090	20950	11290	16120	16149.68	44.97	0	-47319	16406	16262	16106	15962	15806	16185	15885	38027	4830	5000	12570	10	1	742591501	119780	4.76	0.38	12	0.12	3389.00	42165.00	17100	20241025	-5.67	11890	20231101	35.66	17100	-5.67	20241025	12380	30.29	20240105	17100	-5.67	20241025	12200	32.21	20231109	0.18	N	316140	5000	38026 억	333935228	N	N	9320	N	N
117	20241108	131024	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16110	-10	5	-0.06	12730259900	788139	41.64	16230	16300	16090	20950	11290	16120	16152.31	44.97	0	-43124	16406	16262	16106	15962	15806	16185	15885	38027	4830	5000	12570	10	1	742591501	119631	4.75	0.38	12	0.11	3389.00	42165.00	17100	20241025	-5.79	11890	20231101	35.49	17100	-5.79	20241025	12380	30.13	20240105	17100	-5.79	20241025	12200	32.05	20231109	0.18	N	316140	5000	38026 억	333935228	N	N	9320	N	N
118	20241108	121024	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16130	10	2	0.06	10667021830	660189	34.88	16230	16300	16090	20950	11290	16120	16157.54	44.97	0	-18091	16406	16262	16106	15962	15806	16185	15885	38027	4830	5000	12570	10	1	742591501	119780	4.76	0.38	12	0.09	3389.00	42165.00	17100	20241025	-5.67	11890	20231101	35.66	17100	-5.67	20241025	12380	30.29	20240105	17100	-5.67	20241025	12200	32.21	20231109	0.18	N	316140	5000	38026 억	333935228	N	N	9320	N	N
119	20241108	111022	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16140	20	2	0.12	8418186030	520990	27.53	16230	16300	16090	20950	11290	16120	16158.07	44.97	0	13266	16406	16262	16106	15962	15806	16185	15885	38027	4830	5000	12570	10	1	742591501	119854	4.76	0.38	12	0.07	3389.00	42165.00	17100	20241025	-5.61	11890	20231101	35.74	17100	-5.61	20241025	12380	30.37	20240105	17100	-5.61	20241025	12200	32.30	20231109	0.18	N	316140	5000	38026 억	333935228	N	N	9320	N	N
120	20241108	101032	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16180	60	2	0.37	5556991480	343700	18.16	16230	16300	16110	20950	11290	16120	16168.17	44.97	0	49430	16406	16262	16106	15962	15806	16185	15885	38027	4830	5000	12570	10	1	742591501	120151	4.77	0.38	12	0.05	3389.00	42165.00	17100	20241025	-5.38	11890	20231101	36.08	17100	-5.38	20241025	12380	30.69	20240105	17100	-5.38	20241025	12200	32.62	20231109	0.18	N	316140	5000	38026 억	333935228	N	N	9320	N	N
121	20241108	091018	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16170	50	2	0.31	2008744060	124006	6.55	16230	16300	16120	20950	11290	16120	16198.90	44.97	0	51964	16406	16262	16106	15962	15806	16185	15885	38027	4830	5000	12570	10	1	742591501	120077	4.77	0.38	12	0.02	3389.00	42165.00	17100	20241025	-5.44	11890	20231101	36.00	17100	-5.44	20241025	12380	30.61	20240105	17100	-5.44	20241025	12200	32.54	20231109	0.18	N	316140	5000	38026 억	333935228	N	N	9320	N	N
122	20241107	161016	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16120	-20	5	-0.12	30463166220	1888880	97.92	16190	16250	15950	20950	11300	16140	16127.64	44.98	0	-40544	16400	16270	16010	15880	15620	16335	15945	38027	4810	5000	12580	10	1	742591501	119706	4.76	0.38	12	0.25	3389.00	42165.00	17100	20241025	-5.73	11840	20231031	36.15	17100	-5.73	20241025	12380	30.21	20240105	17100	-5.73	20241025	12200	32.13	20231109	0.19	N	316140	5000	38026 억	334001754	N	N	9320	N	N
123	20241107	151022	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16150	10	2	0.06	26833248890	1663848	86.25	16190	16250	15950	20950	11300	16140	16127.22	44.98	0	-42118	16400	16270	16010	15880	15620	16335	15945	38027	4810	5000	12580	10	1	742591501	119929	4.77	0.38	12	0.22	3389.00	42165.00	17100	20241025	-5.56	11840	20231031	36.40	17100	-5.56	20241025	12380	30.45	20240105	17100	-5.56	20241025	12200	32.38	20231109	0.19	N	316140	5000	38026 억	334001754	N	N	19939	N	N
124	20241107	141025	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16140	0	3	0.00	21377642060	1325488	68.71	16190	16250	15950	20950	11300	16140	16128.13	44.98	0	13366	16400	16270	16010	15880	15620	16335	15945	38027	4810	5000	12580	10	1	742591501	119854	4.76	0.38	12	0.18	3389.00	42165.00	17100	20241025	-5.61	11840	20231031	36.32	17100	-5.61	20241025	12380	30.37	20240105	17100	-5.61	20241025	12200	32.30	20231109	0.19	N	316140	5000	38026 억	334001754	N	N	19939	N	N
125	20241107	131025	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16120	-20	5	-0.12	18319300810	1135984	58.89	16190	16250	15950	20950	11300	16140	16126.37	44.98	0	26015	16400	16270	16010	15880	15620	16335	15945	38027	4810	5000	12580	10	1	742591501	119706	4.76	0.38	12	0.15	3389.00	42165.00	17100	20241025	-5.73	11840	20231031	36.15	17100	-5.73	20241025	12380	30.21	20240105	17100	-5.73	20241025	12200	32.13	20231109	0.19	N	316140	5000	38026 억	334001754	N	N	19939	N	N
126	20241107	121020	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16170	30	2	0.19	14996706400	930533	48.24	16190	16250	15950	20950	11300	16140	16116.25	44.98	0	15130	16400	16270	16010	15880	15620	16335	15945	38027	4810	5000	12580	10	1	742591501	120077	4.77	0.38	12	0.13	3389.00	42165.00	17100	20241025	-5.44	11840	20231031	36.57	17100	-5.44	20241025	12380	30.61	20240105	17100	-5.44	20241025	12200	32.54	20231109	0.19	N	316140	5000	38026 억	334001754	N	N	19939	N	N
127	20241107	111016	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16060	-80	5	-0.50	12755827740	791484	41.03	16190	16250	15950	20950	11300	16140	16116.34	44.98	0	12663	16400	16270	16010	15880	15620	16335	15945	38027	4810	5000	12580	10	1	742591501	119260	4.74	0.38	12	0.11	3389.00	42165.00	17100	20241025	-6.08	11840	20231031	35.64	17100	-6.08	20241025	12380	29.73	20240105	17100	-6.08	20241025	12200	31.64	20231109	0.19	N	316140	5000	38026 억	334001754	N	N	19939	N	N
128	20241107	101018	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16120	-20	5	-0.12	10101161830	626645	32.49	16190	16250	15950	20950	11300	16140	16119.43	44.98	0	25617	16400	16270	16010	15880	15620	16335	15945	38027	4810	5000	12580	10	1	742591501	119706	4.76	0.38	12	0.08	3389.00	42165.00	17100	20241025	-5.73	11840	20231031	36.15	17100	-5.73	20241025	12380	30.21	20240105	17100	-5.73	20241025	12200	32.13	20231109	0.19	N	316140	5000	38026 억	334001754	N	N	19939	N	N
129	20241107	091019	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16160	20	2	0.12	3713951580	229394	11.89	16190	16250	16060	20950	11300	16140	16190.27	44.98	0	-7977	16400	16270	16010	15880	15620	16335	15945	38027	4810	5000	12580	10	1	742591501	120003	4.77	0.38	12	0.03	3389.00	42165.00	17100	20241025	-5.50	11840	20231031	36.49	17100	-5.50	20241025	12380	30.53	20240105	17100	-5.50	20241025	12200	32.46	20231109	0.19	N	316140	5000	38026 억	334001754	N	N	19939	N	N
130	20241106	161028	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16140	290	2	1.83	30686260380	1918650	133.02	15880	16140	15750	20600	11100	15850	15993.00	44.95	0	159354	16130	15990	15800	15660	15470	16060	15730	38027	4750	5000	12360	10	1	742591501	119854	4.76	0.38	12	0.26	3389.00	42165.00	17100	20241025	-5.61	11600	20231030	39.14	17100	-5.61	20241025	12380	30.37	20240105	17100	-5.61	20241025	12130	33.06	20231106	0.19	N	316140	5000	38026 억	333783404	N	N	19939	N	N
131	20241106	151058	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16010	160	2	1.01	26018461490	1629139	112.95	15880	16120	15750	20600	11100	15850	15970.68	44.95	0	90584	16130	15990	15800	15660	15470	16060	15730	38027	4750	5000	12360	10	1	742591501	118889	4.72	0.38	12	0.22	3389.00	42165.00	17100	20241025	-6.37	11600	20231030	38.02	17100	-6.37	20241025	12380	29.32	20240105	17100	-6.37	20241025	12130	31.99	20231106	0.19	N	316140	5000	38026 억	333783404	N	N	17507	N	N
132	20241106	141048	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	16040	190	2	1.20	21585667740	1351941	93.73	15880	16120	15750	20600	11100	15850	15966.43	44.95	0	91398	16130	15990	15800	15660	15470	16060	15730	38027	4750	5000	12360	10	1	742591501	119112	4.73	0.38	12	0.18	3389.00	42165.00	17100	20241025	-6.20	11600	20231030	38.28	17100	-6.20	20241025	12380	29.56	20240105	17100	-6.20	20241025	12130	32.23	20231106	0.19	N	316140	5000	38026 억	333783404	N	N	17507	N	N
133	20241106	131058	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	15970	120	2	0.76	14770467520	927573	64.31	15880	16020	15750	20600	11100	15850	15923.78	44.95	0	66813	16130	15990	15800	15660	15470	16060	15730	38027	4750	5000	12360	10	1	742591501	118592	4.71	0.38	12	0.12	3389.00	42165.00	17100	20241025	-6.61	11600	20231030	37.67	17100	-6.61	20241025	12380	29.00	20240105	17100	-6.61	20241025	12130	31.66	20231106	0.19	N	316140	5000	38026 억	333783404	N	N	17507	N	N
134	20241106	121023	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	15970	120	2	0.76	10067088650	633111	43.90	15880	16020	15750	20600	11100	15850	15900.99	44.95	0	55903	16130	15990	15800	15660	15470	16060	15730	38027	4750	5000	12360	10	1	742591501	118592	4.71	0.38	12	0.09	3389.00	42165.00	17100	20241025	-6.61	11600	20231030	37.67	17100	-6.61	20241025	12380	29.00	20240105	17100	-6.61	20241025	12130	31.66	20231106	0.19	N	316140	5000	38026 억	333783404	N	N	17507	N	N
135	20241106	111028	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	15880	30	2	0.19	5473250800	345214	23.93	15880	15950	15750	20600	11100	15850	15854.66	44.95	0	8814	16130	15990	15800	15660	15470	16060	15730	38027	4750	5000	12360	10	1	742591501	117924	4.69	0.38	12	0.05	3389.00	42165.00	17100	20241025	-7.13	11600	20231030	36.90	17100	-7.13	20241025	12380	28.27	20240105	17100	-7.13	20241025	12130	30.92	20231106	0.19	N	316140	5000	38026 억	333783404	N	N	17507	N	N
136	20241106	101035	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	15900	50	2	0.32	3586858540	226605	15.71	15880	15930	15750	20600	11100	15850	15828.68	44.95	0	18170	16130	15990	15800	15660	15470	16060	15730	38027	4750	5000	12360	10	1	742591501	118072	4.69	0.38	12	0.03	3389.00	42165.00	17100	20241025	-7.02	11600	20231030	37.07	17100	-7.02	20241025	12380	28.43	20240105	17100	-7.02	20241025	12130	31.08	20231106	0.19	N	316140	5000	38026 억	333783404	N	N	17507	N	N
137	20241106	091028	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	15790	-60	5	-0.38	719076160	45366	3.15	15880	15930	15770	20600	11100	15850	15850.55	44.95	0	-2696	16130	15990	15800	15660	15470	16060	15730	38027	4750	5000	12360	10	1	742591501	117255	4.66	0.37	12	0.01	3389.00	42165.00	17100	20241025	-7.66	11600	20231030	36.12	17100	-7.66	20241025	12380	27.54	20240105	17100	-7.66	20241025	12130	30.17	20231106	0.19	N	316140	5000	38026 억	333783404	N	N	17507	N	N
138	20241105	160958	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	15850	40	2	0.25	22689737150	1438436	88.73	15700	15940	15610	20550	11070	15810	15773.83	44.98	0	-278771	16016	15912	15706	15602	15396	15965	15655	38027	4740	5000	12330	10	1	742591501	117701	4.68	0.38	12	0.19	3389.00	42165.00	17100	20241025	-7.31	11600	20231030	36.64	17100	-7.31	20241025	12380	28.03	20240105	17100	-7.31	20241025	12130	30.67	20231106	0.20	N	316140	5000	38026 억	334037261	N	N	17507	N	N
139	20241105	151020	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	15760	-50	5	-0.32	17078404560	1084727	66.91	15700	15830	15610	20550	11070	15810	15744.36	44.98	0	-201575	16016	15912	15706	15602	15396	15965	15655	38027	4740	5000	12330	10	1	742591501	117032	4.65	0.37	12	0.15	3389.00	42165.00	17100	20241025	-7.84	11600	20231030	35.86	17100	-7.84	20241025	12380	27.30	20240105	17100	-7.84	20241025	12130	29.93	20231106	0.20	N	316140	5000	38026 억	334037261	N	N	20496	N	N
140	20241105	141014	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	15720	-90	5	-0.57	14726914380	935189	57.69	15700	15830	15610	20550	11070	15810	15747.45	44.98	0	-169613	16016	15912	15706	15602	15396	15965	15655	38027	4740	5000	12330	10	1	742591501	116735	4.64	0.37	12	0.13	3389.00	42165.00	17100	20241025	-8.07	11600	20231030	35.52	17100	-8.07	20241025	12380	26.98	20240105	17100	-8.07	20241025	12130	29.60	20231106	0.20	N	316140	5000	38026 억	334037261	N	N	20496	N	N
141	20241105	131022	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	15810	0	3	0.00	12862164340	817009	50.40	15700	15830	15610	20550	11070	15810	15742.90	44.98	0	-157023	16016	15912	15706	15602	15396	15965	15655	38027	4740	5000	12330	10	1	742591501	117404	4.67	0.37	12	0.11	3389.00	42165.00	17100	20241025	-7.54	11600	20231030	36.29	17100	-7.54	20241025	12380	27.71	20240105	17100	-7.54	20241025	12130	30.34	20231106	0.20	N	316140	5000	38026 억	334037261	N	N	20496	N	N
142	20241105	121011	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	15780	-30	5	-0.19	10804720510	686734	42.36	15700	15810	15610	20550	11070	15810	15733.36	44.98	0	-149335	16016	15912	15706	15602	15396	15965	15655	38027	4740	5000	12330	10	1	742591501	117181	4.66	0.37	12	0.09	3389.00	42165.00	17100	20241025	-7.72	11600	20231030	36.03	17100	-7.72	20241025	12380	27.46	20240105	17100	-7.72	20241025	12130	30.09	20231106	0.20	N	316140	5000	38026 억	334037261	N	N	20496	N	N
143	20241105	110958	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	15790	-20	5	-0.13	9230021680	586963	36.21	15700	15810	15610	20550	11070	15810	15724.88	44.98	0	-144167	16016	15912	15706	15602	15396	15965	15655	38027	4740	5000	12330	10	1	742591501	117255	4.66	0.37	12	0.08	3389.00	42165.00	17100	20241025	-7.66	11600	20231030	36.12	17100	-7.66	20241025	12380	27.54	20240105	17100	-7.66	20241025	12130	30.17	20231106	0.20	N	316140	5000	38026 억	334037261	N	N	20496	N	N
144	20241105	101008	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	15780	-30	5	-0.19	6452371540	410750	25.34	15700	15810	15610	20550	11070	15810	15708.48	44.98	0	-109260	16016	15912	15706	15602	15396	15965	15655	38027	4740	5000	12330	10	1	742591501	117181	4.66	0.37	12	0.06	3389.00	42165.00	17100	20241025	-7.72	11600	20231030	36.03	17100	-7.72	20241025	12380	27.46	20240105	17100	-7.72	20241025	12130	30.09	20231106	0.20	N	316140	5000	38026 억	334037261	N	N	20496	N	N
145	20241105	091003	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	15620	-190	5	-1.20	2354941240	150254	9.27	15700	15760	15610	20550	11070	15810	15672.03	44.98	0	-77065	16016	15912	15706	15602	15396	15965	15655	38027	4740	5000	12330	10	1	742591501	115993	4.61	0.37	12	0.02	3389.00	42165.00	17100	20241025	-8.65	11600	20231030	34.66	17100	-8.65	20241025	12380	26.17	20240105	17100	-8.65	20241025	12130	28.77	20231106	0.20	N	316140	5000	38026 억	334037261	N	N	20496	N	N
146	20241104	160957	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	15810	60	2	0.38	25270909000	1614312	93.84	15740	15810	15500	20450	11030	15750	15654.23	45.01	0	-71450	15990	15870	15660	15540	15330	15930	15600	38027	4700	5000	12280	10	1	742591501	117404	4.67	0.37	12	0.22	3389.00	42165.00	17100	20241025	-7.54	11600	20231030	36.29	17100	-7.54	20241025	12380	27.71	20240105	17100	-7.54	20241025	12130	30.34	20231106	0.20	N	316140	5000	38026 억	334214685	N	N	20493	N	N
147	20241104	151016	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	15670	-80	5	-0.51	20783256630	1330125	77.32	15740	15780	15500	20450	11030	15750	15625.04	45.01	0	-119796	15990	15870	15660	15540	15330	15930	15600	38027	4700	5000	12280	10	1	742591501	116364	4.62	0.37	12	0.18	3389.00	42165.00	17100	20241025	-8.36	11600	20231030	35.09	17100	-8.36	20241025	12380	26.58	20240105	17100	-8.36	20241025	12130	29.18	20231106	0.20	N	316140	5000	38026 억	334214685	N	N	3279	N	N
148	20241104	140958	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	15640	-110	5	-0.70	18106039040	1159069	67.37	15740	15780	15500	20450	11030	15750	15621.19	45.01	0	-95136	15990	15870	15660	15540	15330	15930	15600	38027	4700	5000	12280	10	1	742591501	116141	4.61	0.37	12	0.16	3389.00	42165.00	17100	20241025	-8.54	11600	20231030	34.83	17100	-8.54	20241025	12380	26.33	20240105	17100	-8.54	20241025	12130	28.94	20231106	0.20	N	316140	5000	38026 억	334214685	N	N	3279	N	N
149	20241104	130927	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	15620	-130	5	-0.83	16222482370	1038466	60.36	15740	15780	15500	20450	11030	15750	15621.58	45.01	0	-72040	15990	15870	15660	15540	15330	15930	15600	38027	4700	5000	12280	10	1	742591501	115993	4.61	0.37	12	0.14	3389.00	42165.00	17100	20241025	-8.65	11600	20231030	34.66	17100	-8.65	20241025	12380	26.17	20240105	17100	-8.65	20241025	12130	28.77	20231106	0.20	N	316140	5000	38026 억	334214685	N	N	3279	N	N
150	20241104	120943	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	15610	-140	5	-0.89	14365555330	919452	53.45	15740	15780	15500	20450	11030	15750	15624.04	45.01	0	-47560	15990	15870	15660	15540	15330	15930	15600	38027	4700	5000	12280	10	1	742591501	115919	4.61	0.37	12	0.12	3389.00	42165.00	17100	20241025	-8.71	11600	20231030	34.57	17100	-8.71	20241025	12380	26.09	20240105	17100	-8.71	20241025	12130	28.69	20231106	0.20	N	316140	5000	38026 억	334214685	N	N	3279	N	N
151	20241104	110937	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	15550	-200	5	-1.27	11838181700	756986	44.00	15740	15780	15500	20450	11030	15750	15638.57	45.01	0	-31150	15990	15870	15660	15540	15330	15930	15600	38027	4700	5000	12280	10	1	742591501	115473	4.59	0.37	12	0.10	3389.00	42165.00	17100	20241025	-9.06	11600	20231030	34.05	17100	-9.06	20241025	12380	25.61	20240105	17100	-9.06	20241025	12130	28.19	20231106	0.20	N	316140	5000	38026 억	334214685	N	N	3279	N	N
152	20241104	100927	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	15720	-30	5	-0.19	5442934680	347260	20.19	15740	15780	15560	20450	11030	15750	15673.94	45.01	0	-10286	15990	15870	15660	15540	15330	15930	15600	38027	4700	5000	12280	10	1	742591501	116735	4.64	0.37	12	0.05	3389.00	42165.00	17100	20241025	-8.07	11600	20231030	35.52	17100	-8.07	20241025	12380	26.98	20240105	17100	-8.07	20241025	12130	29.60	20231106	0.20	N	316140	5000	38026 억	334214685	N	N	3279	N	N
153	20241104	090946	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	15720	-30	5	-0.19	1682134810	107378	6.24	15740	15750	15580	20450	11030	15750	15665.52	45.01	0	-13664	15990	15870	15660	15540	15330	15930	15600	38027	4700	5000	12280	10	1	742591501	116735	4.64	0.37	12	0.01	3389.00	42165.00	17100	20241025	-8.07	11600	20231030	35.52	17100	-8.07	20241025	12380	26.98	20240105	17100	-8.07	20241025	12130	29.60	20231106	0.20	N	316140	5000	38026 억	334214685	N	N	3279	N	N
154	20241101	160908	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	15750	320	2	2.07	26946801950	1718199	54.46	15520	15780	15450	20050	10810	15430	15683.22	44.98	0	-88662	16110	15770	15600	15260	15090	15685	15175	38027	4620	5000	12030	10	1	742591501	116958	4.65	0.37	12	0.23	3389.00	42165.00	17100	20241025	-7.89	11600	20231030	35.78	17100	-7.89	20241025	12380	27.22	20240105	17100	-7.89	20241025	11890	32.46	20231101	0.20	N	316140	5000	38026 억	334046585	N	N	3279	N	N
155	20241101	150927	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	15740	310	2	2.01	23731740580	1513978	47.99	15520	15780	15450	20050	10810	15430	15675.22	44.98	0	-106940	16110	15770	15600	15260	15090	15685	15175	38027	4620	5000	12030	10	1	742591501	116884	4.64	0.37	12	0.20	3389.00	42165.00	17100	20241025	-7.95	11600	20231030	35.69	17100	-7.95	20241025	12380	27.14	20240105	17100	-7.95	20241025	11890	32.38	20231101	0.20	N	316140	5000	38026 억	334046585	N	N	1068	N	N
156	20241101	140849	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	15710	280	2	1.81	20311611690	1296485	41.09	15520	15780	15450	20050	10810	15430	15666.83	44.98	0	-103337	16110	15770	15600	15260	15090	15685	15175	38027	4620	5000	12030	10	1	742591501	116661	4.64	0.37	12	0.17	3389.00	42165.00	17100	20241025	-8.13	11600	20231030	35.43	17100	-8.13	20241025	12380	26.90	20240105	17100	-8.13	20241025	11890	32.13	20231101	0.20	N	316140	5000	38026 억	334046585	N	N	1068	N	N
157	20241101	131056	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	15680	250	2	1.62	18138657870	1158017	36.71	15520	15780	15450	20050	10810	15430	15663.72	44.98	0	-86498	16110	15770	15600	15260	15090	15685	15175	38027	4620	5000	12030	10	1	742591501	116438	4.63	0.37	12	0.16	3389.00	42165.00	17100	20241025	-8.30	11600	20231030	35.17	17100	-8.30	20241025	12380	26.66	20240105	17100	-8.30	20241025	11890	31.88	20231101	0.20	N	316140	5000	38026 억	334046585	N	N	1068	N	N
158	20241101	121057	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	15710	280	2	1.81	15099734540	964226	30.56	15520	15780	15450	20050	10810	15430	15660.15	44.98	0	-46324	16110	15770	15600	15260	15090	15685	15175	38027	4620	5000	12030	10	1	742591501	116661	4.64	0.37	12	0.13	3389.00	42165.00	17100	20241025	-8.13	11600	20231030	35.43	17100	-8.13	20241025	12380	26.90	20240105	17100	-8.13	20241025	11890	32.13	20231101	0.20	N	316140	5000	38026 억	334046585	N	N	1068	N	N
159	20241101	111053	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	15750	320	2	2.07	12738377350	814120	25.81	15520	15770	15450	20050	10810	15430	15647.03	44.98	0	-12500	16110	15770	15600	15260	15090	15685	15175	38027	4620	5000	12030	10	1	742591501	116958	4.65	0.37	12	0.11	3389.00	42165.00	17100	20241025	-7.89	11600	20231030	35.78	17100	-7.89	20241025	12380	27.22	20240105	17100	-7.89	20241025	11890	32.46	20231101	0.20	N	316140	5000	38026 억	334046585	N	N	1068	N	N
160	20241101	101054	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	15660	230	2	1.49	8557510290	547830	17.36	15520	15690	15450	20050	10810	15430	15621.03	44.98	0	-24531	16110	15770	15600	15260	15090	15685	15175	38027	4620	5000	12030	10	1	742591501	116290	4.62	0.37	12	0.07	3389.00	42165.00	17100	20241025	-8.42	11600	20231030	35.00	17100	-8.42	20241025	12380	26.49	20240105	17100	-8.42	20241025	11890	31.71	20231101	0.20	N	316140	5000	38026 억	334046585	N	N	1068	N	N
161	20241101	091051	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	15650	220	2	1.43	2498759230	160432	5.09	15520	15670	15450	20050	10810	15430	15575.95	44.98	0	23776	16110	15770	15600	15260	15090	15685	15175	38027	4620	5000	12030	10	1	742591501	116216	4.62	0.37	12	0.02	3389.00	42165.00	17100	20241025	-8.48	11600	20231030	34.91	17100	-8.48	20241025	12380	26.41	20240105	17100	-8.48	20241025	11890	31.62	20231101	0.20	N	316140	5000	38026 억	334046585	N	N	1068	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History