KissMeData/105560/price/prices-20231001.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

60 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	20231031	160801	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51500	400	2	0.78	55559857400	1080406	93.16	51900	51900	50800	66400	35800	51100	51424.98	72.80	0	165865	52900	52000	51200	50300	49500	51600	49900	20906	15300	5000	38830	100	1	403511072	207808	4.82	0.43	12	0.27	10685.00	120321.00	60700	20230117	-15.16	45800	20221027	12.45	60700	-15.16	20230117	46150	11.59	20230707	60700	-15.16	20230117	46150	11.59	20230707	0.03	Y	105560	5000	20905 억	293755887	N	N	70283	N	N
3	20231031	150809	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51500	400	2	0.78	45349952900	882113	76.06	51900	51900	50800	66400	35800	51100	51410.59	72.80	0	163886	52900	52000	51200	50300	49500	51600	49900	20906	15300	5000	38830	100	1	403511072	207808	4.82	0.43	12	0.22	10685.00	120321.00	60700	20230117	-15.16	45800	20221027	12.45	60700	-15.16	20230117	46150	11.59	20230707	60700	-15.16	20230117	46150	11.59	20230707	0.03	Y	105560	5000	20905 억	293755887	N	N	79950	N	N
4	20231031	140815	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51300	200	2	0.39	37421137900	727402	62.72	51900	51900	50800	66400	35800	51100	51444.92	72.80	0	128252	52900	52000	51200	50300	49500	51600	49900	20906	15300	5000	38830	100	1	403511072	207001	4.80	0.43	12	0.18	10685.00	120321.00	60700	20230117	-15.49	45800	20221027	12.01	60700	-15.49	20230117	46150	11.16	20230707	60700	-15.49	20230117	46150	11.16	20230707	0.03	Y	105560	5000	20905 억	293755887	N	N	79950	N	N
5	20231031	130808	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51400	300	2	0.59	31373415500	609767	52.58	51900	51900	50800	66400	35800	51100	51451.48	72.80	0	92557	52900	52000	51200	50300	49500	51600	49900	20906	15300	5000	38830	100	1	403511072	207405	4.81	0.43	12	0.15	10685.00	120321.00	60700	20230117	-15.32	45800	20221027	12.23	60700	-15.32	20230117	46150	11.38	20230707	60700	-15.32	20230117	46150	11.38	20230707	0.03	Y	105560	5000	20905 억	293755887	N	N	79950	N	N
6	20231031	120808	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51500	400	2	0.78	28446541300	552902	47.67	51900	51900	50800	66400	35800	51100	51449.52	72.80	0	76910	52900	52000	51200	50300	49500	51600	49900	20906	15300	5000	38830	100	1	403511072	207808	4.82	0.43	12	0.14	10685.00	120321.00	60700	20230117	-15.16	45800	20221027	12.45	60700	-15.16	20230117	46150	11.59	20230707	60700	-15.16	20230117	46150	11.59	20230707	0.03	Y	105560	5000	20905 억	293755887	N	N	79950	N	N
7	20231031	110829	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51700	600	2	1.17	23799818300	462812	39.91	51900	51900	50800	66400	35800	51100	51424.38	72.80	0	66934	52900	52000	51200	50300	49500	51600	49900	20906	15300	5000	38830	100	1	403511072	208615	4.84	0.43	12	0.11	10685.00	120321.00	60700	20230117	-14.83	45800	20221027	12.88	60700	-14.83	20230117	46150	12.03	20230707	60700	-14.83	20230117	46150	12.03	20230707	0.03	Y	105560	5000	20905 억	293755887	N	N	79950	N	N
8	20231031	100815	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51100	0	3	0.00	13649341400	265518	22.89	51900	51900	50800	66400	35800	51100	51406.46	72.80	0	20274	52900	52000	51200	50300	49500	51600	49900	20906	15300	5000	38830	100	1	403511072	206194	4.78	0.42	12	0.07	10685.00	120321.00	60700	20230117	-15.82	45800	20221027	11.57	60700	-15.82	20230117	46150	10.73	20230707	60700	-15.82	20230117	46150	10.73	20230707	0.03	Y	105560	5000	20905 억	293755887	N	N	79950	N	N
9	20231031	090815	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51500	400	2	0.78	4664035600	90487	7.80	51900	51900	51100	66400	35800	51100	51543.71	72.80	0	1825	52900	52000	51200	50300	49500	51600	49900	20906	15300	5000	38830	100	1	403511072	207808	4.82	0.43	12	0.02	10685.00	120321.00	60700	20230117	-15.16	45800	20221027	12.45	60700	-15.16	20230117	46150	11.59	20230707	60700	-15.16	20230117	46150	11.59	20230707	0.03	Y	105560	5000	20905 억	293755887	N	N	79950	N	N
10	20231030	160800	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51100	-1400	5	-2.67	59064498700	1157385	100.88	51700	52100	50400	68200	36800	52500	51032.69	72.80	0	217728	55166	53832	53066	51732	50966	53450	51350	20906	15700	5000	39900	100	1	403511072	206194	4.78	0.42	12	0.29	10685.00	120321.00	60700	20230117	-15.82	45150	20221026	13.18	60700	-15.82	20230117	46150	10.73	20230707	60700	-15.82	20230117	46150	10.73	20230707	0.02	Y	105560	5000	20905 억	293756886	N	N	79950	N	N
11	20231030	150743	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	50900	-1600	5	-3.05	49784671700	975733	85.05	51700	52100	50400	68200	36800	52500	51022.83	72.80	0	168928	55166	53832	53066	51732	50966	53450	51350	20906	15700	5000	39900	100	1	403511072	205387	4.76	0.42	12	0.24	10685.00	120321.00	60700	20230117	-16.14	45150	20221026	12.74	60700	-16.14	20230117	46150	10.29	20230707	60700	-16.14	20230117	46150	10.29	20230707	0.02	Y	105560	5000	20905 억	293756886	N	N	51645	N	N
12	20231030	140742	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	50800	-1700	5	-3.24	42947299800	841408	73.34	51700	52100	50400	68200	36800	52500	51042.16	72.80	0	111157	55166	53832	53066	51732	50966	53450	51350	20906	15700	5000	39900	100	1	403511072	204984	4.75	0.42	12	0.21	10685.00	120321.00	60700	20230117	-16.31	45150	20221026	12.51	60700	-16.31	20230117	46150	10.08	20230707	60700	-16.31	20230117	46150	10.08	20230707	0.02	Y	105560	5000	20905 억	293756886	N	N	51645	N	N
13	20231030	130744	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	50700	-1800	5	-3.43	37379200300	731829	63.79	51700	52100	50400	68200	36800	52500	51076.39	72.80	0	92311	55166	53832	53066	51732	50966	53450	51350	20906	15700	5000	39900	100	1	403511072	204580	4.74	0.42	12	0.18	10685.00	120321.00	60700	20230117	-16.47	45150	20221026	12.29	60700	-16.47	20230117	46150	9.86	20230707	60700	-16.47	20230117	46150	9.86	20230707	0.02	Y	105560	5000	20905 억	293756886	N	N	51645	N	N
14	20231030	120739	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	50700	-1800	5	-3.43	31249480800	611290	53.28	51700	52100	50400	68200	36800	52500	51120.53	72.80	0	69583	55166	53832	53066	51732	50966	53450	51350	20906	15700	5000	39900	100	1	403511072	204580	4.74	0.42	12	0.15	10685.00	120321.00	60700	20230117	-16.47	45150	20221026	12.29	60700	-16.47	20230117	46150	9.86	20230707	60700	-16.47	20230117	46150	9.86	20230707	0.02	Y	105560	5000	20905 억	293756886	N	N	51645	N	N
15	20231030	110740	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	50600	-1900	5	-3.62	25246360800	492926	42.97	51700	52100	50400	68200	36800	52500	51217.32	72.80	0	59610	55166	53832	53066	51732	50966	53450	51350	20906	15700	5000	39900	100	1	403511072	204177	4.74	0.42	12	0.12	10685.00	120321.00	60700	20230117	-16.64	45150	20221026	12.07	60700	-16.64	20230117	46150	9.64	20230707	60700	-16.64	20230117	46150	9.64	20230707	0.02	Y	105560	5000	20905 억	293756886	N	N	51645	N	N
16	20231030	100738	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51200	-1300	5	-2.48	15075388200	292676	25.51	51700	52100	51100	68200	36800	52500	51508.76	72.80	0	57918	55166	53832	53066	51732	50966	53450	51350	20906	15700	5000	39900	100	1	403511072	206598	4.79	0.43	12	0.07	10685.00	120321.00	60700	20230117	-15.65	45150	20221026	13.40	60700	-15.65	20230117	46150	10.94	20230707	60700	-15.65	20230117	46150	10.94	20230707	0.02	Y	105560	5000	20905 억	293756886	N	N	51645	N	N
17	20231030	090735	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51500	-1000	5	-1.90	3249068100	63022	5.49	51700	52000	51100	68200	36800	52500	51554.36	72.80	0	-1670	55166	53832	53066	51732	50966	53450	51350	20906	15700	5000	39900	100	1	403511072	207808	4.82	0.43	12	0.02	10685.00	120321.00	60700	20230117	-15.16	45150	20221026	14.06	60700	-15.16	20230117	46150	11.59	20230707	60700	-15.16	20230117	46150	11.59	20230707	0.02	Y	105560	5000	20905 억	293756886	N	N	51645	N	N
18	20231027	160706	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52500	-800	5	-1.50	60031458100	1135166	115.97	54200	54400	52300	69200	37400	53300	52883.50	72.86	0	-133221	55300	54300	53800	52800	52300	54050	52550	20906	15900	5000	40500	100	1	403511072	211843	4.91	0.44	12	0.28	10685.00	120321.00	60700	20230117	-13.51	45050	20221025	16.54	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	45800	14.63	20221027	0.02	Y	105560	5000	20905 억	293992284	N	N	51645	N	N
19	20231027	150738	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52300	-1000	5	-1.88	50237842800	948523	96.90	54200	54400	52300	69200	37400	53300	52964.29	72.86	0	-175009	55300	54300	53800	52800	52300	54050	52550	20906	15900	5000	40500	100	1	403511072	211036	4.89	0.43	12	0.24	10685.00	120321.00	60700	20230117	-13.84	45050	20221025	16.09	60700	-13.84	20230117	46150	13.33	20230707	60700	-13.84	20230117	45800	14.19	20221027	0.02	Y	105560	5000	20905 억	293992284	N	N	56344	N	N
20	20231027	140736	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52500	-800	5	-1.50	41021542000	772601	78.93	54200	54400	52300	69200	37400	53300	53095.38	72.86	0	-188700	55300	54300	53800	52800	52300	54050	52550	20906	15900	5000	40500	100	1	403511072	211843	4.91	0.44	12	0.19	10685.00	120321.00	60700	20230117	-13.51	45050	20221025	16.54	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	45800	14.63	20221027	0.02	Y	105560	5000	20905 억	293992284	N	N	56344	N	N
21	20231027	130727	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52600	-700	5	-1.31	34749302700	653013	66.71	54200	54400	52400	69200	37400	53300	53213.80	72.86	0	-189536	55300	54300	53800	52800	52300	54050	52550	20906	15900	5000	40500	100	1	403511072	212247	4.92	0.44	12	0.16	10685.00	120321.00	60700	20230117	-13.34	45050	20221025	16.76	60700	-13.34	20230117	46150	13.98	20230707	60700	-13.34	20230117	45800	14.85	20221027	0.02	Y	105560	5000	20905 억	293992284	N	N	56344	N	N
22	20231027	120740	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52900	-400	5	-0.75	28311881900	530726	54.22	54200	54400	52700	69200	37400	53300	53345.57	72.86	0	-165158	55300	54300	53800	52800	52300	54050	52550	20906	15900	5000	40500	100	1	403511072	213457	4.95	0.44	12	0.13	10685.00	120321.00	60700	20230117	-12.85	45050	20221025	17.43	60700	-12.85	20230117	46150	14.63	20230707	60700	-12.85	20230117	45800	15.50	20221027	0.02	Y	105560	5000	20905 억	293992284	N	N	56344	N	N
23	20231027	110745	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52800	-500	5	-0.94	22426175500	419356	42.84	54200	54400	52700	69200	37400	53300	53477.66	72.86	0	-131928	55300	54300	53800	52800	52300	54050	52550	20906	15900	5000	40500	100	1	403511072	213054	4.94	0.44	12	0.10	10685.00	120321.00	60700	20230117	-13.01	45050	20221025	17.20	60700	-13.01	20230117	46150	14.41	20230707	60700	-13.01	20230117	45800	15.28	20221027	0.02	Y	105560	5000	20905 억	293992284	N	N	56344	N	N
24	20231027	100736	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53200	-100	5	-0.19	13598896800	252646	25.81	54200	54400	53100	69200	37400	53300	53825.89	72.86	0	-54002	55300	54300	53800	52800	52300	54050	52550	20906	15900	5000	40500	100	1	403511072	214668	4.98	0.44	12	0.06	10685.00	120321.00	60700	20230117	-12.36	45050	20221025	18.09	60700	-12.36	20230117	46150	15.28	20230707	60700	-12.36	20230117	45800	16.16	20221027	0.02	Y	105560	5000	20905 억	293992284	N	N	56344	N	N
25	20231027	090733	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54100	800	2	1.50	5516316700	101885	10.41	54200	54400	53800	69200	37400	53300	54142.58	72.86	0	-13869	55300	54300	53800	52800	52300	54050	52550	20906	15900	5000	40500	100	1	403511072	218299	5.06	0.45	12	0.03	10685.00	120321.00	60700	20230117	-10.87	45050	20221025	20.09	60700	-10.87	20230117	46150	17.23	20230707	60700	-10.87	20230117	45800	18.12	20221027	0.02	Y	105560	5000	20905 억	293992284	N	N	56344	N	N
26	20231026	160725	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53300	-1100	5	-2.02	49429290200	918848	86.69	54000	54800	53300	70700	38100	54400	53796.89	72.91	0	-195315	56400	55400	54800	53800	53200	55100	53500	20906	16300	5000	41340	100	1	403511072	215071	4.99	0.44	12	0.23	10685.00	120321.00	60700	20230117	-12.19	44650	20221024	19.37	60700	-12.19	20230117	46150	15.49	20230707	60700	-12.19	20230117	45150	18.05	20221026	0.02	Y	105560	5000	20905 억	294197795	N	N	52588	N	N
27	20231026	150725	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54000	-400	5	-0.74	30604255000	566053	53.41	54000	54800	53500	70700	38100	54400	54066.06	72.91	0	-177555	56400	55400	54800	53800	53200	55100	53500	20906	16300	5000	41340	100	1	403511072	217896	5.05	0.45	12	0.14	10685.00	120321.00	60700	20230117	-11.04	44650	20221024	20.94	60700	-11.04	20230117	46150	17.01	20230707	60700	-11.04	20230117	45150	19.60	20221026	0.02	Y	105560	5000	20905 억	294197795	N	N	176543	N	N
28	20231026	140727	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54200	-200	5	-0.37	25649228800	474139	44.73	54000	54800	53500	70700	38100	54400	54096.43	72.91	0	-155087	56400	55400	54800	53800	53200	55100	53500	20906	16300	5000	41340	100	1	403511072	218703	5.07	0.45	12	0.12	10685.00	120321.00	60700	20230117	-10.71	44650	20221024	21.39	60700	-10.71	20230117	46150	17.44	20230707	60700	-10.71	20230117	45150	20.04	20221026	0.02	Y	105560	5000	20905 억	294197795	N	N	176543	N	N
29	20231026	130725	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54000	-400	5	-0.74	21410524800	395643	37.33	54000	54800	53500	70700	38100	54400	54115.77	72.91	0	-120889	56400	55400	54800	53800	53200	55100	53500	20906	16300	5000	41340	100	1	403511072	217896	5.05	0.45	12	0.10	10685.00	120321.00	60700	20230117	-11.04	44650	20221024	20.94	60700	-11.04	20230117	46150	17.01	20230707	60700	-11.04	20230117	45150	19.60	20221026	0.02	Y	105560	5000	20905 억	294197795	N	N	176543	N	N
30	20231026	120722	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54000	-400	5	-0.74	18566853000	342954	32.36	54000	54800	53500	70700	38100	54400	54138.03	72.91	0	-92179	56400	55400	54800	53800	53200	55100	53500	20906	16300	5000	41340	100	1	403511072	217896	5.05	0.45	12	0.08	10685.00	120321.00	60700	20230117	-11.04	44650	20221024	20.94	60700	-11.04	20230117	46150	17.01	20230707	60700	-11.04	20230117	45150	19.60	20221026	0.02	Y	105560	5000	20905 억	294197795	N	N	176543	N	N
31	20231026	110731	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54300	-100	5	-0.18	15093489200	278685	26.29	54000	54800	53500	70700	38100	54400	54159.67	72.91	0	-77638	56400	55400	54800	53800	53200	55100	53500	20906	16300	5000	41340	100	1	403511072	219107	5.08	0.45	12	0.07	10685.00	120321.00	60700	20230117	-10.54	44650	20221024	21.61	60700	-10.54	20230117	46150	17.66	20230707	60700	-10.54	20230117	45150	20.27	20221026	0.02	Y	105560	5000	20905 억	294197795	N	N	176543	N	N
32	20231026	100729	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54000	-400	5	-0.74	11143457200	205603	19.40	54000	54800	53500	70700	38100	54400	54198.90	72.91	0	-53293	56400	55400	54800	53800	53200	55100	53500	20906	16300	5000	41340	100	1	403511072	217896	5.05	0.45	12	0.05	10685.00	120321.00	60700	20230117	-11.04	44650	20221024	20.94	60700	-11.04	20230117	46150	17.01	20230707	60700	-11.04	20230117	45150	19.60	20221026	0.02	Y	105560	5000	20905 억	294197795	N	N	176543	N	N
33	20231026	090725	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54500	100	2	0.18	5685070500	105371	9.94	54000	54500	53500	70700	38100	54400	53952.89	72.91	0	-27834	56400	55400	54800	53800	53200	55100	53500	20906	16300	5000	41340	100	1	403511072	219914	5.10	0.45	12	0.03	10685.00	120321.00	60700	20230117	-10.21	44650	20221024	22.06	60700	-10.21	20230117	46150	18.09	20230707	60700	-10.21	20230117	45150	20.71	20221026	0.02	Y	105560	5000	20905 억	294197795	N	N	176543	N	N
34	20231025	160729	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54400	-1200	5	-2.16	57800584500	1056629	124.62	55300	55800	54200	72200	39000	55600	54702.84	72.97	0	-112182	57066	56332	55366	54632	53666	56700	55000	20906	16600	5000	42250	100	1	403511072	219510	5.09	0.45	12	0.26	10685.00	120321.00	60700	20230117	-10.38	44650	20221024	21.84	60700	-10.38	20230117	46150	17.88	20230707	60700	-10.38	20230117	45050	20.75	20221025	0.01	Y	105560	5000	20905 억	294432489	N	N	176543	N	N
35	20231025	150728	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54300	-1300	5	-2.34	50135211600	915686	108.00	55300	55800	54200	72200	39000	55600	54751.53	72.97	0	-133590	57066	56332	55366	54632	53666	56700	55000	20906	16600	5000	42250	100	1	403511072	219107	5.08	0.45	12	0.23	10685.00	120321.00	60700	20230117	-10.54	44650	20221024	21.61	60700	-10.54	20230117	46150	17.66	20230707	60700	-10.54	20230117	45050	20.53	20221025	0.01	Y	105560	5000	20905 억	294432489	N	N	120297	N	N
36	20231025	140724	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54700	-900	5	-1.62	37209532700	677921	79.95	55300	55800	54400	72200	39000	55600	54887.71	72.97	0	-144020	57066	56332	55366	54632	53666	56700	55000	20906	16600	5000	42250	100	1	403511072	220721	5.12	0.45	12	0.17	10685.00	120321.00	60700	20230117	-9.88	44650	20221024	22.51	60700	-9.88	20230117	46150	18.53	20230707	60700	-9.88	20230117	45050	21.42	20221025	0.01	Y	105560	5000	20905 억	294432489	N	N	120297	N	N
37	20231025	130724	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54600	-1000	5	-1.80	28152662400	511969	60.38	55300	55800	54400	72200	39000	55600	54989.00	72.97	0	-117727	57066	56332	55366	54632	53666	56700	55000	20906	16600	5000	42250	100	1	403511072	220317	5.11	0.45	12	0.13	10685.00	120321.00	60700	20230117	-10.05	44650	20221024	22.28	60700	-10.05	20230117	46150	18.31	20230707	60700	-10.05	20230117	45050	21.20	20221025	0.01	Y	105560	5000	20905 억	294432489	N	N	120297	N	N
38	20231025	120724	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54900	-700	5	-1.26	24752984500	449798	53.05	55300	55800	54400	72200	39000	55600	55031.33	72.97	0	-96024	57066	56332	55366	54632	53666	56700	55000	20906	16600	5000	42250	100	1	403511072	221528	5.14	0.46	12	0.11	10685.00	120321.00	60700	20230117	-9.56	44650	20221024	22.96	60700	-9.56	20230117	46150	18.96	20230707	60700	-9.56	20230117	45050	21.86	20221025	0.01	Y	105560	5000	20905 억	294432489	N	N	120297	N	N
39	20231025	110726	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54900	-700	5	-1.26	19358884100	351408	41.45	55300	55800	54400	72200	39000	55600	55089.48	72.97	0	-61788	57066	56332	55366	54632	53666	56700	55000	20906	16600	5000	42250	100	1	403511072	221528	5.14	0.46	12	0.09	10685.00	120321.00	60700	20230117	-9.56	44650	20221024	22.96	60700	-9.56	20230117	46150	18.96	20230707	60700	-9.56	20230117	45050	21.86	20221025	0.01	Y	105560	5000	20905 억	294432489	N	N	120297	N	N
40	20231025	100728	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54900	-700	5	-1.26	11938172300	215801	25.45	55300	55800	54700	72200	39000	55600	55320.28	72.97	0	-23511	57066	56332	55366	54632	53666	56700	55000	20906	16600	5000	42250	100	1	403511072	221528	5.14	0.46	12	0.05	10685.00	120321.00	60700	20230117	-9.56	44650	20221024	22.96	60700	-9.56	20230117	46150	18.96	20230707	60700	-9.56	20230117	45050	21.86	20221025	0.01	Y	105560	5000	20905 억	294432489	N	N	120297	N	N
41	20231025	090722	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55600	0	3	0.00	3077415100	55599	6.56	55300	55600	55200	72200	39000	55600	55350.18	72.97	0	-7099	57066	56332	55366	54632	53666	56700	55000	20906	16600	5000	42250	100	1	403511072	224352	5.20	0.46	12	0.01	10685.00	120321.00	60700	20230117	-8.40	44650	20221024	24.52	60700	-8.40	20230117	46150	20.48	20230707	60700	-8.40	20230117	45050	23.42	20221025	0.01	Y	105560	5000	20905 억	294432489	N	N	120297	N	N
42	20231024	160708	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55600	400	2	0.72	46933213100	847553	94.48	55400	56100	54400	71700	38700	55200	55374.94	72.94	530	-124162	57600	56400	55600	54400	53600	56000	54000	20906	16500	5000	41950	100	1	403511072	224352	5.20	0.46	12	0.21	10685.00	120321.00	60700	20230117	-8.40	44650	20221024	24.52	60700	-8.40	20230117	46150	20.48	20230707	60700	-8.40	20230117	44650	24.52	20221024	0.01	Y	105560	5000	20905 억	294340798	N	N	120239	N	N
43	20231024	150720	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55500	300	2	0.54	41631763200	752205	83.85	55400	56100	54400	71700	38700	55200	55346.30	72.94	530	-103178	57600	56400	55600	54400	53600	56000	54000	20906	16500	5000	41950	100	1	403511072	223949	5.19	0.46	12	0.19	10685.00	120321.00	60700	20230117	-8.57	44650	20221024	24.30	60700	-8.57	20230117	46150	20.26	20230707	60700	-8.57	20230117	44650	24.30	20221024	0.01	Y	105560	5000	20905 억	294340798	N	N	99448	N	N
44	20231024	140706	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55600	400	2	0.72	35671193800	644808	71.88	55400	56100	54400	71700	38700	55200	55320.65	72.94	530	-72686	57600	56400	55600	54400	53600	56000	54000	20906	16500	5000	41950	100	1	403511072	224352	5.20	0.46	12	0.16	10685.00	120321.00	60700	20230117	-8.40	44650	20221024	24.52	60700	-8.40	20230117	46150	20.48	20230707	60700	-8.40	20230117	44650	24.52	20221024	0.01	Y	105560	5000	20905 억	294340798	N	N	99448	N	N
45	20231024	130713	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55600	400	2	0.72	30973773100	560394	62.47	55400	56100	54400	71700	38700	55200	55271.42	72.94	530	-48559	57600	56400	55600	54400	53600	56000	54000	20906	16500	5000	41950	100	1	403511072	224352	5.20	0.46	12	0.14	10685.00	120321.00	60700	20230117	-8.40	44650	20221024	24.52	60700	-8.40	20230117	46150	20.48	20230707	60700	-8.40	20230117	44650	24.52	20221024	0.01	Y	105560	5000	20905 억	294340798	N	N	99448	N	N
46	20231024	120720	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56000	800	2	1.45	26061025800	472210	52.64	55400	56100	54400	71700	38700	55200	55189.48	72.94	530	-14286	57600	56400	55600	54400	53600	56000	54000	20906	16500	5000	41950	100	1	403511072	225966	5.24	0.47	12	0.12	10685.00	120321.00	60700	20230117	-7.74	44650	20221024	25.42	60700	-7.74	20230117	46150	21.34	20230707	60700	-7.74	20230117	44650	25.42	20221024	0.01	Y	105560	5000	20905 억	294340798	N	N	99448	N	N
47	20231024	110715	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55400	200	2	0.36	20037472600	364319	40.61	55400	55600	54400	71700	38700	55200	54999.80	72.94	530	-9076	57600	56400	55600	54400	53600	56000	54000	20906	16500	5000	41950	100	1	403511072	223545	5.18	0.46	12	0.09	10685.00	120321.00	60700	20230117	-8.73	44650	20221024	24.08	60700	-8.73	20230117	46150	20.04	20230707	60700	-8.73	20230117	44650	24.08	20221024	0.01	Y	105560	5000	20905 억	294340798	N	N	99448	N	N
48	20231024	100708	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54800	-400	5	-0.72	12820098800	233497	26.03	55400	55600	54400	71700	38700	55200	54904.76	72.94	530	-25218	57600	56400	55600	54400	53600	56000	54000	20906	16500	5000	41950	100	1	403511072	221124	5.13	0.46	12	0.06	10685.00	120321.00	60700	20230117	-9.72	44650	20221024	22.73	60700	-9.72	20230117	46150	18.74	20230707	60700	-9.72	20230117	44650	22.73	20221024	0.01	Y	105560	5000	20905 억	294340798	N	N	99448	N	N
49	20231024	090714	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55000	-200	5	-0.36	2848178300	51484	5.74	55400	55600	54800	71700	38700	55200	55321.64	72.94	530	-2045	57600	56400	55600	54400	53600	56000	54000	20906	16500	5000	41950	100	1	403511072	221931	5.15	0.46	12	0.01	10685.00	120321.00	60700	20230117	-9.39	44650	20221024	23.18	60700	-9.39	20230117	46150	19.18	20230707	60700	-9.39	20230117	44650	23.18	20221024	0.01	Y	105560	5000	20905 억	294340798	N	N	99448	N	N
50	20231023	160704	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55200	-1600	5	-2.82	49699708400	896414	125.38	56800	56800	54800	73800	39800	56800	55442.87	72.99	0	-147761	57600	57200	56800	56400	56000	57400	56600	20906	17000	5000	43160	100	1	403511072	222738	5.17	0.46	12	0.22	10685.00	120321.00	60700	20230117	-9.06	44650	20221024	23.63	60700	-9.06	20230117	46150	19.61	20230707	60700	-9.06	20230117	44650	23.63	20221024	0.01	Y	105560	5000	20905 억	294513936	N	N	99390	N	N
51	20231023	150708	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55200	-1600	5	-2.82	38878302100	700381	97.96	56800	56800	54800	73800	39800	56800	55510.21	72.99	0	-95432	57600	57200	56800	56400	56000	57400	56600	20906	17000	5000	43160	100	1	403511072	222738	5.17	0.46	12	0.17	10685.00	120321.00	60700	20230117	-9.06	44650	20221024	23.63	60700	-9.06	20230117	46150	19.61	20230707	60700	-9.06	20230117	44650	23.63	20221024	0.01	Y	105560	5000	20905 억	294513936	N	N	65657	N	N
52	20231023	140707	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55100	-1700	5	-2.99	33546916000	603700	84.44	56800	56800	54800	73800	39800	56800	55568.85	72.99	0	-77973	57600	57200	56800	56400	56000	57400	56600	20906	17000	5000	43160	100	1	403511072	222335	5.16	0.46	12	0.15	10685.00	120321.00	60700	20230117	-9.23	44650	20221024	23.40	60700	-9.23	20230117	46150	19.39	20230707	60700	-9.23	20230117	44650	23.40	20221024	0.01	Y	105560	5000	20905 억	294513936	N	N	65657	N	N
53	20231023	130712	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55400	-1400	5	-2.46	29292019100	526606	73.65	56800	56800	54800	73800	39800	56800	55624.16	72.99	0	-77521	57600	57200	56800	56400	56000	57400	56600	20906	17000	5000	43160	100	1	403511072	223545	5.18	0.46	12	0.13	10685.00	120321.00	60700	20230117	-8.73	44650	20221024	24.08	60700	-8.73	20230117	46150	20.04	20230707	60700	-8.73	20230117	44650	24.08	20221024	0.01	Y	105560	5000	20905 억	294513936	N	N	65657	N	N
54	20231023	120704	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55200	-1600	5	-2.82	25455629100	457304	63.96	56800	56800	54800	73800	39800	56800	55664.56	72.99	0	-81037	57600	57200	56800	56400	56000	57400	56600	20906	17000	5000	43160	100	1	403511072	222738	5.17	0.46	12	0.11	10685.00	120321.00	60700	20230117	-9.06	44650	20221024	23.63	60700	-9.06	20230117	46150	19.61	20230707	60700	-9.06	20230117	44650	23.63	20221024	0.01	Y	105560	5000	20905 억	294513936	N	N	65657	N	N
55	20231023	110703	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55300	-1500	5	-2.64	18613093300	332889	46.56	56800	56800	55300	73800	39800	56800	55913.81	72.99	0	-65486	57600	57200	56800	56400	56000	57400	56600	20906	17000	5000	43160	100	1	403511072	223142	5.18	0.46	12	0.08	10685.00	120321.00	60700	20230117	-8.90	44650	20221024	23.85	60700	-8.90	20230117	46150	19.83	20230707	60700	-8.90	20230117	44650	23.85	20221024	0.01	Y	105560	5000	20905 억	294513936	N	N	65657	N	N
56	20231023	100657	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55600	-1200	5	-2.11	10640208500	189404	26.49	56800	56800	55500	73800	39800	56800	56177.31	72.99	0	-25674	57600	57200	56800	56400	56000	57400	56600	20906	17000	5000	43160	100	1	403511072	224352	5.20	0.46	12	0.05	10685.00	120321.00	60700	20230117	-8.40	44650	20221024	24.52	60700	-8.40	20230117	46150	20.48	20230707	60700	-8.40	20230117	44650	24.52	20221024	0.01	Y	105560	5000	20905 억	294513936	N	N	65657	N	N
57	20231023	090712	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56500	-300	5	-0.53	2394552700	42273	5.91	56800	56800	56200	73800	39800	56800	56644.96	72.99	0	669	57600	57200	56800	56400	56000	57400	56600	20906	17000	5000	43160	100	1	403511072	227984	5.29	0.47	12	0.01	10685.00	120321.00	60700	20230117	-6.92	44650	20221024	26.54	60700	-6.92	20230117	46150	22.43	20230707	60700	-6.92	20230117	44650	26.54	20221024	0.01	Y	105560	5000	20905 억	294513936	N	N	65657	N	N
58	20231020	160702	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56800	-400	5	-0.70	40565944800	714245	88.45	56500	57200	56400	74300	40100	57200	56795.51	73.01	0	136608	58000	57600	57100	56700	56200	57650	56750	20906	17100	5000	43470	100	1	403511072	229194	5.32	0.47	12	0.18	10685.00	120321.00	60700	20230117	-6.43	44650	20221024	27.21	60700	-6.43	20230117	46150	23.08	20230707	60700	-6.43	20230117	44650	27.21	20221024	0.02	Y	105560	5000	20905 억	294586016	N	N	65657	N	N
59	20231020	150701	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56600	-600	5	-1.05	29049819900	511464	63.34	56500	57200	56400	74300	40100	57200	56797.32	73.01	0	39326	58000	57600	57100	56700	56200	57650	56750	20906	17100	5000	43470	100	1	403511072	228387	5.30	0.47	12	0.13	10685.00	120321.00	60700	20230117	-6.75	44650	20221024	26.76	60700	-6.75	20230117	46150	22.64	20230707	60700	-6.75	20230117	44650	26.76	20221024	0.02	Y	105560	5000	20905 억	294586016	N	N	106615	N	N
60	20231020	140706	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56800	-400	5	-0.70	22274522800	392072	48.55	56500	57200	56400	74300	40100	57200	56812.24	73.01	0	2197	58000	57600	57100	56700	56200	57650	56750	20906	17100	5000	43470	100	1	403511072	229194	5.32	0.47	12	0.10	10685.00	120321.00	60700	20230117	-6.43	44650	20221024	27.21	60700	-6.43	20230117	46150	23.08	20230707	60700	-6.43	20230117	44650	27.21	20221024	0.02	Y	105560	5000	20905 억	294586016	N	N	106615	N	N
61	20231020	130647	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56900	-300	5	-0.52	18427907600	324462	40.18	56500	57200	56400	74300	40100	57200	56795.16	73.01	0	-6844	58000	57600	57100	56700	56200	57650	56750	20906	17100	5000	43470	100	1	403511072	229598	5.33	0.47	12	0.08	10685.00	120321.00	60700	20230117	-6.26	44650	20221024	27.44	60700	-6.26	20230117	46150	23.29	20230707	60700	-6.26	20230117	44650	27.44	20221024	0.02	Y	105560	5000	20905 억	294586016	N	N	106615	N	N
62	20231020	120658	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56800	-400	5	-0.70	15772336100	277757	34.40	56500	57200	56400	74300	40100	57200	56784.52	73.01	0	-9372	58000	57600	57100	56700	56200	57650	56750	20906	17100	5000	43470	100	1	403511072	229194	5.32	0.47	12	0.07	10685.00	120321.00	60700	20230117	-6.43	44650	20221024	27.21	60700	-6.43	20230117	46150	23.08	20230707	60700	-6.43	20230117	44650	27.21	20221024	0.02	Y	105560	5000	20905 억	294586016	N	N	106615	N	N
63	20231020	110705	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56800	-400	5	-0.70	12288848200	216480	26.81	56500	57200	56400	74300	40100	57200	56766.49	73.01	0	-2612	58000	57600	57100	56700	56200	57650	56750	20906	17100	5000	43470	100	1	403511072	229194	5.32	0.47	12	0.05	10685.00	120321.00	60700	20230117	-6.43	44650	20221024	27.21	60700	-6.43	20230117	46150	23.08	20230707	60700	-6.43	20230117	44650	27.21	20221024	0.02	Y	105560	5000	20905 억	294586016	N	N	106615	N	N
64	20231020	100657	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56700	-500	5	-0.87	8976556400	158065	19.57	56500	57200	56400	74300	40100	57200	56790.05	73.01	0	3570	58000	57600	57100	56700	56200	57650	56750	20906	17100	5000	43470	100	1	403511072	228791	5.31	0.47	12	0.04	10685.00	120321.00	60700	20230117	-6.59	44650	20221024	26.99	60700	-6.59	20230117	46150	22.86	20230707	60700	-6.59	20230117	44650	26.99	20221024	0.02	Y	105560	5000	20905 억	294586016	N	N	106615	N	N
65	20231020	090659	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56900	-300	5	-0.52	3602493700	63552	7.87	56500	57200	56400	74300	40100	57200	56685.04	73.01	0	32	58000	57600	57100	56700	56200	57650	56750	20906	17100	5000	43470	100	1	403511072	229598	5.33	0.47	12	0.02	10685.00	120321.00	60700	20230117	-6.26	44650	20221024	27.44	60700	-6.26	20230117	46150	23.29	20230707	60700	-6.26	20230117	44650	27.44	20221024	0.02	Y	105560	5000	20905 억	294586016	N	N	106615	N	N
66	20231019	160653	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57200	-500	5	-0.87	41695169500	730107	61.11	57200	57500	56600	75000	40400	57700	57108.29	73.02	-17490	6500	58833	58266	57333	56766	55833	58550	57050	20906	17300	5000	43850	100	1	403511072	230808	5.35	0.48	12	0.18	10685.00	120321.00	60700	20230117	-5.77	44650	20221024	28.11	60700	-5.77	20230117	46150	23.94	20230707	60700	-5.77	20230117	44650	28.11	20221024	0.02	Y	105560	5000	20905 억	294642502	N	N	106615	N	N
67	20231019	150651	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57100	-600	5	-1.04	32686636300	572572	47.93	57200	57500	56600	75000	40400	57700	57087.37	73.02	-17490	39540	58833	58266	57333	56766	55833	58550	57050	20906	17300	5000	43850	100	1	403511072	230405	5.34	0.47	12	0.14	10685.00	120321.00	60700	20230117	-5.93	44650	20221024	27.88	60700	-5.93	20230117	46150	23.73	20230707	60700	-5.93	20230117	44650	27.88	20221024	0.02	Y	105560	5000	20905 억	294642502	N	N	127721	N	N
68	20231019	140658	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57100	-600	5	-1.04	27569439900	483048	40.43	57200	57500	56600	75000	40400	57700	57073.90	73.02	-17490	46809	58833	58266	57333	56766	55833	58550	57050	20906	17300	5000	43850	100	1	403511072	230405	5.34	0.47	12	0.12	10685.00	120321.00	60700	20230117	-5.93	44650	20221024	27.88	60700	-5.93	20230117	46150	23.73	20230707	60700	-5.93	20230117	44650	27.88	20221024	0.02	Y	105560	5000	20905 억	294642502	N	N	127721	N	N
69	20231019	130651	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57200	-500	5	-0.87	24433002200	428162	35.84	57200	57500	56600	75000	40400	57700	57064.84	73.02	-17490	49383	58833	58266	57333	56766	55833	58550	57050	20906	17300	5000	43850	100	1	403511072	230808	5.35	0.48	12	0.11	10685.00	120321.00	60700	20230117	-5.77	44650	20221024	28.11	60700	-5.77	20230117	46150	23.94	20230707	60700	-5.77	20230117	44650	28.11	20221024	0.02	Y	105560	5000	20905 억	294642502	N	N	127721	N	N
70	20231019	120656	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57100	-600	5	-1.04	20995933700	368053	30.81	57200	57500	56600	75000	40400	57700	57045.93	73.02	-17490	46352	58833	58266	57333	56766	55833	58550	57050	20906	17300	5000	43850	100	1	403511072	230405	5.34	0.47	12	0.09	10685.00	120321.00	60700	20230117	-5.93	44650	20221024	27.88	60700	-5.93	20230117	46150	23.73	20230707	60700	-5.93	20230117	44650	27.88	20221024	0.02	Y	105560	5000	20905 억	294642502	N	N	127721	N	N
71	20231019	110654	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57100	-600	5	-1.04	16715663600	293148	24.54	57200	57500	56600	75000	40400	57700	57021.22	73.02	-17490	41098	58833	58266	57333	56766	55833	58550	57050	20906	17300	5000	43850	100	1	403511072	230405	5.34	0.47	12	0.07	10685.00	120321.00	60700	20230117	-5.93	44650	20221024	27.88	60700	-5.93	20230117	46150	23.73	20230707	60700	-5.93	20230117	44650	27.88	20221024	0.02	Y	105560	5000	20905 억	294642502	N	N	127721	N	N
72	20231019	100648	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57000	-700	5	-1.21	12364304200	216984	18.16	57200	57500	56600	75000	40400	57700	56982.53	73.02	-17490	39596	58833	58266	57333	56766	55833	58550	57050	20906	17300	5000	43850	100	1	403511072	230001	5.33	0.47	12	0.05	10685.00	120321.00	60700	20230117	-6.10	44650	20221024	27.66	60700	-6.10	20230117	46150	23.51	20230707	60700	-6.10	20230117	44650	27.66	20221024	0.02	Y	105560	5000	20905 억	294642502	N	N	127721	N	N
73	20231019	090657	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57100	-600	5	-1.04	3211219400	56155	4.70	57200	57500	56900	75000	40400	57700	57184.83	73.02	-17490	13560	58833	58266	57333	56766	55833	58550	57050	20906	17300	5000	43850	100	1	403511072	230405	5.34	0.47	12	0.01	10685.00	120321.00	60700	20230117	-5.93	44650	20221024	27.88	60700	-5.93	20230117	46150	23.73	20230707	60700	-5.93	20230117	44650	27.88	20221024	0.02	Y	105560	5000	20905 억	294642502	N	N	127721	N	N
74	20231018	160659	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57700	1300	2	2.30	68722445200	1194455	174.43	56400	57900	56400	73300	39500	56400	57534.44	72.98	0	-8925	57600	57000	56600	56000	55600	56800	55800	20906	16900	5000	42860	100	1	403511072	232826	5.40	0.48	12	0.30	10685.00	120321.00	60700	20230117	-4.94	44650	20221024	29.23	60700	-4.94	20230117	46150	25.03	20230707	60700	-4.94	20230117	44650	29.23	20221024	0.02	Y	105560	5000	20905 억	294482072	N	N	127311	N	N
75	20231018	150651	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57600	1200	2	2.13	47650223500	829235	121.10	56400	57900	56400	73300	39500	56400	57462.87	72.98	0	28029	57600	57000	56600	56000	55600	56800	55800	20906	16900	5000	42860	100	1	403511072	232422	5.39	0.48	12	0.21	10685.00	120321.00	60700	20230117	-5.11	44650	20221024	29.00	60700	-5.11	20230117	46150	24.81	20230707	60700	-5.11	20230117	44650	29.00	20221024	0.02	Y	105560	5000	20905 억	294482072	N	N	61892	N	N
76	20231018	140643	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57500	1100	2	1.95	40481098800	704726	102.92	56400	57900	56400	73300	39500	56400	57442.32	72.98	0	41586	57600	57000	56600	56000	55600	56800	55800	20906	16900	5000	42860	100	1	403511072	232019	5.38	0.48	12	0.17	10685.00	120321.00	60700	20230117	-5.27	44650	20221024	28.78	60700	-5.27	20230117	46150	24.59	20230707	60700	-5.27	20230117	44650	28.78	20221024	0.02	Y	105560	5000	20905 억	294482072	N	N	61892	N	N
77	20231018	130641	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57900	1500	2	2.66	32990593800	575068	83.98	56400	57900	56400	73300	39500	56400	57368.16	72.98	0	66874	57600	57000	56600	56000	55600	56800	55800	20906	16900	5000	42860	100	1	403511072	233633	5.42	0.48	12	0.14	10685.00	120321.00	60700	20230117	-4.61	44650	20221024	29.68	60700	-4.61	20230117	46150	25.46	20230707	60700	-4.61	20230117	44650	29.68	20221024	0.02	Y	105560	5000	20905 억	294482072	N	N	61892	N	N
78	20231018	120653	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57800	1400	2	2.48	26804676800	468024	68.35	56400	57900	56400	73300	39500	56400	57272.01	72.98	0	69254	57600	57000	56600	56000	55600	56800	55800	20906	16900	5000	42860	100	1	403511072	233229	5.41	0.48	12	0.12	10685.00	120321.00	60700	20230117	-4.78	44650	20221024	29.45	60700	-4.78	20230117	46150	25.24	20230707	60700	-4.78	20230117	44650	29.45	20221024	0.02	Y	105560	5000	20905 억	294482072	N	N	61892	N	N
79	20231018	110646	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57400	1000	2	1.77	18400229500	322161	47.05	56400	57500	56400	73300	39500	56400	57115.01	72.98	0	52563	57600	57000	56600	56000	55600	56800	55800	20906	16900	5000	42860	100	1	403511072	231615	5.37	0.48	12	0.08	10685.00	120321.00	60700	20230117	-5.44	44650	20221024	28.56	60700	-5.44	20230117	46150	24.38	20230707	60700	-5.44	20230117	44650	28.56	20221024	0.02	Y	105560	5000	20905 억	294482072	N	N	61892	N	N
80	20231018	100652	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57300	900	2	1.60	12069718300	211684	30.91	56400	57400	56400	73300	39500	56400	57017.62	72.98	0	40074	57600	57000	56600	56000	55600	56800	55800	20906	16900	5000	42860	100	1	403511072	231212	5.36	0.48	12	0.05	10685.00	120321.00	60700	20230117	-5.60	44650	20221024	28.33	60700	-5.60	20230117	46150	24.16	20230707	60700	-5.60	20230117	44650	28.33	20221024	0.02	Y	105560	5000	20905 억	294482072	N	N	61892	N	N
81	20231018	090643	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57100	700	2	1.24	3323518100	58424	8.53	56400	57200	56400	73300	39500	56400	56886.18	72.98	0	12658	57600	57000	56600	56000	55600	56800	55800	20906	16900	5000	42860	100	1	403511072	230405	5.34	0.47	12	0.01	10685.00	120321.00	60700	20230117	-5.93	44650	20221024	27.88	60700	-5.93	20230117	46150	23.73	20230707	60700	-5.93	20230117	44650	27.88	20221024	0.02	Y	105560	5000	20905 억	294482072	N	N	61892	N	N
82	20231017	160647	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56400	-200	5	-0.35	32082015200	566990	69.85	57200	57200	56200	73500	39700	56600	56583.05	72.99	0	23462	57933	57266	56633	55966	55333	57600	56300	20906	16900	5000	43010	100	1	403511072	227580	5.28	0.47	12	0.14	10685.00	120321.00	60700	20230117	-7.08	44500	20221013	26.74	60700	-7.08	20230117	46150	22.21	20230707	60700	-7.08	20230117	44650	26.32	20221024	0.02	Y	105560	5000	20905 억	294542100	N	N	61892	N	N
83	20231017	150651	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56300	-300	5	-0.53	25073074700	442666	54.53	57200	57200	56200	73500	39700	56600	56641.07	72.99	0	6902	57933	57266	56633	55966	55333	57600	56300	20906	16900	5000	43010	100	1	403511072	227177	5.27	0.47	12	0.11	10685.00	120321.00	60700	20230117	-7.25	44500	20221013	26.52	60700	-7.25	20230117	46150	21.99	20230707	60700	-7.25	20230117	44650	26.09	20221024	0.02	Y	105560	5000	20905 억	294542100	N	N	94916	N	N
84	20231017	140652	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56600	0	3	0.00	20629112700	364095	44.85	57200	57200	56200	73500	39700	56600	56658.60	72.99	0	6185	57933	57266	56633	55966	55333	57600	56300	20906	16900	5000	43010	100	1	403511072	228387	5.30	0.47	12	0.09	10685.00	120321.00	60700	20230117	-6.75	44500	20221013	27.19	60700	-6.75	20230117	46150	22.64	20230707	60700	-6.75	20230117	44650	26.76	20221024	0.02	Y	105560	5000	20905 억	294542100	N	N	94916	N	N
85	20231017	130646	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56600	0	3	0.00	17188983100	303290	37.36	57200	57200	56200	73500	39700	56600	56675.07	72.99	0	3087	57933	57266	56633	55966	55333	57600	56300	20906	16900	5000	43010	100	1	403511072	228387	5.30	0.47	12	0.08	10685.00	120321.00	60700	20230117	-6.75	44500	20221013	27.19	60700	-6.75	20230117	46150	22.64	20230707	60700	-6.75	20230117	44650	26.76	20221024	0.02	Y	105560	5000	20905 억	294542100	N	N	94916	N	N
86	20231017	120649	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56500	-100	5	-0.18	13019920800	229780	28.31	57200	57200	56200	73500	39700	56600	56662.55	72.99	0	-8458	57933	57266	56633	55966	55333	57600	56300	20906	16900	5000	43010	100	1	403511072	227984	5.29	0.47	12	0.06	10685.00	120321.00	60700	20230117	-6.92	44500	20221013	26.97	60700	-6.92	20230117	46150	22.43	20230707	60700	-6.92	20230117	44650	26.54	20221024	0.02	Y	105560	5000	20905 억	294542100	N	N	94916	N	N
87	20231017	110642	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56800	200	2	0.35	10481105500	185038	22.80	57200	57200	56200	73500	39700	56600	56642.99	72.99	0	1561	57933	57266	56633	55966	55333	57600	56300	20906	16900	5000	43010	100	1	403511072	229194	5.32	0.47	12	0.05	10685.00	120321.00	60700	20230117	-6.43	44500	20221013	27.64	60700	-6.43	20230117	46150	23.08	20230707	60700	-6.43	20230117	44650	27.21	20221024	0.02	Y	105560	5000	20905 억	294542100	N	N	94916	N	N
88	20231017	100638	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56600	0	3	0.00	7138590900	126025	15.53	57200	57200	56200	73500	39700	56600	56644.24	72.99	0	2530	57933	57266	56633	55966	55333	57600	56300	20906	16900	5000	43010	100	1	403511072	228387	5.30	0.47	12	0.03	10685.00	120321.00	60700	20230117	-6.75	44500	20221013	27.19	60700	-6.75	20230117	46150	22.64	20230707	60700	-6.75	20230117	44650	26.76	20221024	0.02	Y	105560	5000	20905 억	294542100	N	N	94916	N	N
89	20231017	090644	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56700	100	2	0.18	2492815000	43763	5.39	57200	57200	56600	73500	39700	56600	56961.70	72.99	0	3362	57933	57266	56633	55966	55333	57600	56300	20906	16900	5000	43010	100	1	403511072	228791	5.31	0.47	12	0.01	10685.00	120321.00	60700	20230117	-6.59	44500	20221013	27.42	60700	-6.59	20230117	46150	22.86	20230707	60700	-6.59	20230117	44650	26.99	20221024	0.02	Y	105560	5000	20905 억	294542100	N	N	94916	N	N
90	20231016	160644	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56600	0	3	0.00	45925009200	811649	119.62	56500	57300	56000	73500	39700	56600	56582.35	73.01	0	39614	57666	57132	56366	55832	55066	57400	56100	20906	16900	5000	43010	100	1	403511072	228387	5.30	0.47	12	0.20	10685.00	120321.00	60700	20230117	-6.75	43900	20221012	28.93	60700	-6.75	20230117	46150	22.64	20230707	60700	-6.75	20230117	44650	26.76	20221024	0.02	Y	105560	5000	20905 억	294607920	N	N	94916	N	N
91	20231016	150644	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56800	200	2	0.35	33349877200	589498	86.88	56500	57300	56000	73500	39700	56600	56573.35	73.01	0	49132	57666	57132	56366	55832	55066	57400	56100	20906	16900	5000	43010	100	1	403511072	229194	5.32	0.47	12	0.15	10685.00	120321.00	60700	20230117	-6.43	43900	20221012	29.38	60700	-6.43	20230117	46150	23.08	20230707	60700	-6.43	20230117	44650	27.21	20221024	0.02	Y	105560	5000	20905 억	294607920	N	N	70029	N	N
92	20231016	140644	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56600	0	3	0.00	26926583100	476122	70.17	56500	57300	56000	73500	39700	56600	56553.96	73.01	0	45659	57666	57132	56366	55832	55066	57400	56100	20906	16900	5000	43010	100	1	403511072	228387	5.30	0.47	12	0.12	10685.00	120321.00	60700	20230117	-6.75	43900	20221012	28.93	60700	-6.75	20230117	46150	22.64	20230707	60700	-6.75	20230117	44650	26.76	20221024	0.02	Y	105560	5000	20905 억	294607920	N	N	70029	N	N
93	20231016	130640	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56200	-400	5	-0.71	21315540300	376613	55.51	56500	57300	56000	73500	39700	56600	56597.99	73.01	0	44997	57666	57132	56366	55832	55066	57400	56100	20906	16900	5000	43010	100	1	403511072	226773	5.26	0.47	12	0.09	10685.00	120321.00	60700	20230117	-7.41	43900	20221012	28.02	60700	-7.41	20230117	46150	21.78	20230707	60700	-7.41	20230117	44650	25.87	20221024	0.02	Y	105560	5000	20905 억	294607920	N	N	70029	N	N
94	20231016	120640	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56700	100	2	0.18	18287523800	323033	47.61	56500	57300	56000	73500	39700	56600	56611.94	73.01	0	48415	57666	57132	56366	55832	55066	57400	56100	20906	16900	5000	43010	100	1	403511072	228791	5.31	0.47	12	0.08	10685.00	120321.00	60700	20230117	-6.59	43900	20221012	29.16	60700	-6.59	20230117	46150	22.86	20230707	60700	-6.59	20230117	44650	26.99	20221024	0.02	Y	105560	5000	20905 억	294607920	N	N	70029	N	N
95	20231016	110637	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56500	-100	5	-0.18	15205089900	268633	39.59	56500	57300	56000	73500	39700	56600	56601.72	73.01	0	39719	57666	57132	56366	55832	55066	57400	56100	20906	16900	5000	43010	100	1	403511072	227984	5.29	0.47	12	0.07	10685.00	120321.00	60700	20230117	-6.92	43900	20221012	28.70	60700	-6.92	20230117	46150	22.43	20230707	60700	-6.92	20230117	44650	26.54	20221024	0.02	Y	105560	5000	20905 억	294607920	N	N	70029	N	N
96	20231016	100634	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56300	-300	5	-0.53	10937258900	193169	28.47	56500	57300	56000	73500	39700	56600	56620.16	73.01	0	31884	57666	57132	56366	55832	55066	57400	56100	20906	16900	5000	43010	100	1	403511072	227177	5.27	0.47	12	0.05	10685.00	120321.00	60700	20230117	-7.25	43900	20221012	28.25	60700	-7.25	20230117	46150	21.99	20230707	60700	-7.25	20230117	44650	26.09	20221024	0.02	Y	105560	5000	20905 억	294607920	N	N	70029	N	N
97	20231016	090636	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56900	300	2	0.53	4000219000	70523	10.39	56500	57300	56200	73500	39700	56600	56722.19	73.01	0	18835	57666	57132	56366	55832	55066	57400	56100	20906	16900	5000	43010	100	1	403511072	229598	5.33	0.47	12	0.02	10685.00	120321.00	60700	20230117	-6.26	43900	20221012	29.61	60700	-6.26	20230117	46150	23.29	20230707	60700	-6.26	20230117	44650	27.44	20221024	0.02	Y	105560	5000	20905 억	294607920	N	N	70029	N	N
98	20231012	160655	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56500	900	2	1.62	68485930700	1219270	80.28	56000	56500	55600	72200	39000	55600	56169.44	73.04	0	225543	57600	56600	55800	54800	54000	56200	54400	20906	16600	5000	42250	100	1	403511072	227984	5.29	0.47	12	0.30	10685.00	120321.00	60700	20230117	-6.92	43900	20221012	28.70	60700	-6.92	20230117	46150	22.43	20230707	60700	-6.92	20230117	43900	28.70	20221012	0.02	Y	105560	5000	20905 억	294720058	N	N	74795	N	N
99	20231012	150641	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56500	900	2	1.62	48697321500	868816	57.20	56000	56500	55600	72200	39000	55600	56050.21	73.04	0	256430	57600	56600	55800	54800	54000	56200	54400	20906	16600	5000	42250	100	1	403511072	227984	5.29	0.47	12	0.22	10685.00	120321.00	60700	20230117	-6.92	43900	20221012	28.70	60700	-6.92	20230117	46150	22.43	20230707	60700	-6.92	20230117	43900	28.70	20221012	0.02	Y	105560	5000	20905 억	294720058	N	N	80729	N	N
100	20231012	140640	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56200	600	2	1.08	40502205000	723247	47.62	56000	56500	55600	72200	39000	55600	56000.52	73.04	0	246871	57600	56600	55800	54800	54000	56200	54400	20906	16600	5000	42250	100	1	403511072	226773	5.26	0.47	12	0.18	10685.00	120321.00	60700	20230117	-7.41	43900	20221012	28.02	60700	-7.41	20230117	46150	21.78	20230707	60700	-7.41	20230117	43900	28.02	20221012	0.02	Y	105560	5000	20905 억	294720058	N	N	80729	N	N
101	20231012	130640	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56400	800	2	1.44	35690616400	637632	41.98	56000	56500	55600	72200	39000	55600	55973.69	73.04	0	219137	57600	56600	55800	54800	54000	56200	54400	20906	16600	5000	42250	100	1	403511072	227580	5.28	0.47	12	0.16	10685.00	120321.00	60700	20230117	-7.08	43900	20221012	28.47	60700	-7.08	20230117	46150	22.21	20230707	60700	-7.08	20230117	43900	28.47	20221012	0.02	Y	105560	5000	20905 억	294720058	N	N	80729	N	N
102	20231012	120648	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56200	600	2	1.08	30941096500	553261	36.43	56000	56300	55600	72200	39000	55600	55924.95	73.04	0	190686	57600	56600	55800	54800	54000	56200	54400	20906	16600	5000	42250	100	1	403511072	226773	5.26	0.47	12	0.14	10685.00	120321.00	60700	20230117	-7.41	43900	20221012	28.02	60700	-7.41	20230117	46150	21.78	20230707	60700	-7.41	20230117	43900	28.02	20221012	0.02	Y	105560	5000	20905 억	294720058	N	N	80729	N	N
103	20231012	110648	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55900	300	2	0.54	23335897000	417677	27.50	56000	56200	55600	72200	39000	55600	55870.68	73.04	0	152090	57600	56600	55800	54800	54000	56200	54400	20906	16600	5000	42250	100	1	403511072	225563	5.23	0.46	12	0.10	10685.00	120321.00	60700	20230117	-7.91	43900	20221012	27.33	60700	-7.91	20230117	46150	21.13	20230707	60700	-7.91	20230117	43900	27.33	20221012	0.02	Y	105560	5000	20905 억	294720058	N	N	80729	N	N
104	20231012	100644	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55800	200	2	0.36	15025144500	268856	17.70	56000	56200	55600	72200	39000	55600	55885.47	73.04	0	112054	57600	56600	55800	54800	54000	56200	54400	20906	16600	5000	42250	100	1	403511072	225159	5.22	0.46	12	0.07	10685.00	120321.00	60700	20230117	-8.07	43900	20221012	27.11	60700	-8.07	20230117	46150	20.91	20230707	60700	-8.07	20230117	43900	27.11	20221012	0.02	Y	105560	5000	20905 억	294720058	N	N	80729	N	N
105	20231012	090648	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56000	400	2	0.72	3883428100	69384	4.57	56000	56100	55700	72200	39000	55600	55970.08	73.04	0	33732	57600	56600	55800	54800	54000	56200	54400	20906	16600	5000	42250	100	1	403511072	225966	5.24	0.47	12	0.02	10685.00	120321.00	60700	20230117	-7.74	43900	20221012	27.56	60700	-7.74	20230117	46150	21.34	20230707	60700	-7.74	20230117	43900	27.56	20221012	0.02	Y	105560	5000	20905 억	294720058	N	N	80729	N	N
106	20231011	160639	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55600	-1000	5	-1.77	70529030600	1267687	109.74	56500	56800	55000	73500	39700	56600	55636.00	73.06	0	4980	57933	57266	56733	56066	55533	57000	55800	20906	16900	5000	43010	100	1	403511072	224352	5.20	0.46	12	0.31	10685.00	120321.00	60700	20230117	-8.40	43900	20221012	26.65	60700	-8.40	20230117	46150	20.48	20230707	60700	-8.40	20230117	43900	26.65	20221012	0.02	Y	105560	5000	20905 억	294811099	N	N	80729	N	N
107	20231011	150643	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55700	-900	5	-1.59	56580136700	1016835	88.03	56500	56800	55000	73500	39700	56600	55643.38	73.06	0	-3216	57933	57266	56733	56066	55533	57000	55800	20906	16900	5000	43010	100	1	403511072	224756	5.21	0.46	12	0.25	10685.00	120321.00	60700	20230117	-8.24	43900	20221012	26.88	60700	-8.24	20230117	46150	20.69	20230707	60700	-8.24	20230117	43900	26.88	20221012	0.02	Y	105560	5000	20905 억	294811099	N	N	169551	N	N
108	20231011	140646	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55500	-1100	5	-1.94	48247956300	867232	75.08	56500	56800	55000	73500	39700	56600	55634.42	73.06	0	-1394	57933	57266	56733	56066	55533	57000	55800	20906	16900	5000	43010	100	1	403511072	223949	5.19	0.46	12	0.21	10685.00	120321.00	60700	20230117	-8.57	43900	20221012	26.42	60700	-8.57	20230117	46150	20.26	20230707	60700	-8.57	20230117	43900	26.42	20221012	0.02	Y	105560	5000	20905 억	294811099	N	N	169551	N	N
109	20231011	130637	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55200	-1400	5	-2.47	39433864400	708433	61.33	56500	56800	55000	73500	39700	56600	55663.50	73.06	0	-23138	57933	57266	56733	56066	55533	57000	55800	20906	16900	5000	43010	100	1	403511072	222738	5.17	0.46	12	0.18	10685.00	120321.00	60700	20230117	-9.06	43900	20221012	25.74	60700	-9.06	20230117	46150	19.61	20230707	60700	-9.06	20230117	43900	25.74	20221012	0.02	Y	105560	5000	20905 억	294811099	N	N	169551	N	N
110	20231011	120650	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55300	-1300	5	-2.30	32881815500	590193	51.09	56500	56800	55000	73500	39700	56600	55713.66	73.06	0	-40722	57933	57266	56733	56066	55533	57000	55800	20906	16900	5000	43010	100	1	403511072	223142	5.18	0.46	12	0.15	10685.00	120321.00	60700	20230117	-8.90	43900	20221012	25.97	60700	-8.90	20230117	46150	19.83	20230707	60700	-8.90	20230117	43900	25.97	20221012	0.02	Y	105560	5000	20905 억	294811099	N	N	169551	N	N
111	20231011	110644	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55300	-1300	5	-2.30	23928889400	428035	37.06	56500	56800	55000	73500	39700	56600	55904.04	73.06	0	-55575	57933	57266	56733	56066	55533	57000	55800	20906	16900	5000	43010	100	1	403511072	223142	5.18	0.46	12	0.11	10685.00	120321.00	60700	20230117	-8.90	43900	20221012	25.97	60700	-8.90	20230117	46150	19.83	20230707	60700	-8.90	20230117	43900	25.97	20221012	0.02	Y	105560	5000	20905 억	294811099	N	N	169551	N	N
112	20231011	100640	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55900	-700	5	-1.24	13150006300	233281	20.20	56500	56800	55700	73500	39700	56600	56369.81	73.06	0	-36389	57933	57266	56733	56066	55533	57000	55800	20906	16900	5000	43010	100	1	403511072	225563	5.23	0.46	12	0.06	10685.00	120321.00	60700	20230117	-7.91	43900	20221012	27.33	60700	-7.91	20230117	46150	21.13	20230707	60700	-7.91	20230117	43900	27.33	20221012	0.02	Y	105560	5000	20905 억	294811099	N	N	169551	N	N
113	20231011	090645	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56600	0	3	0.00	3234295100	57232	4.95	56500	56800	56300	73500	39700	56600	56512.00	73.06	0	-7429	57933	57266	56733	56066	55533	57000	55800	20906	16900	5000	43010	100	1	403511072	228387	5.30	0.47	12	0.01	10685.00	120321.00	60700	20230117	-6.75	43900	20221012	28.93	60700	-6.75	20230117	46150	22.64	20230707	60700	-6.75	20230117	43900	28.93	20221012	0.02	Y	105560	5000	20905 억	294811099	N	N	169551	N	N
114	20231010	160636	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56600	800	2	1.43	65519246700	1154517	175.42	56900	57400	56200	72500	39100	55800	56750.36	73.08	-18020	-252453	57666	56732	55066	54132	52466	57200	54600	20906	16700	5000	42400	100	1	403511072	228387	5.30	0.47	12	0.29	10685.00	120321.00	60700	20230117	-6.75	43900	20221012	28.93	60700	-6.75	20230117	46150	22.64	20230707	60700	-6.75	20230117	43900	28.93	20221012	0.02	Y	105560	5000	20905 억	294887970	N	N	169472	N	N
115	20231010	150635	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56600	800	2	1.43	56282396500	991345	150.63	56900	57400	56200	72500	39100	55800	56773.78	73.08	-18020	-227398	57666	56732	55066	54132	52466	57200	54600	20906	16700	5000	42400	100	1	403511072	228387	5.30	0.47	12	0.25	10685.00	120321.00	60700	20230117	-6.75	43900	20221012	28.93	60700	-6.75	20230117	46150	22.64	20230707	60700	-6.75	20230117	43900	28.93	20221012	0.02	Y	105560	5000	20905 억	294887970	N	N	106962	N	N
116	20231010	140639	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56500	700	2	1.25	47172983600	830434	126.18	56900	57400	56200	72500	39100	55800	56805.22	73.08	-18020	-198884	57666	56732	55066	54132	52466	57200	54600	20906	16700	5000	42400	100	1	403511072	227984	5.29	0.47	12	0.21	10685.00	120321.00	60700	20230117	-6.92	43900	20221012	28.70	60700	-6.92	20230117	46150	22.43	20230707	60700	-6.92	20230117	43900	28.70	20221012	0.02	Y	105560	5000	20905 억	294887970	N	N	106962	N	N
117	20231010	130632	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56800	1000	2	1.79	40788955700	717743	109.06	56900	57400	56200	72500	39100	55800	56829.48	73.08	-18020	-164698	57666	56732	55066	54132	52466	57200	54600	20906	16700	5000	42400	100	1	403511072	229194	5.32	0.47	12	0.18	10685.00	120321.00	60700	20230117	-6.43	43900	20221012	29.38	60700	-6.43	20230117	46150	23.08	20230707	60700	-6.43	20230117	43900	29.38	20221012	0.02	Y	105560	5000	20905 억	294887970	N	N	106962	N	N
118	20231010	120631	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56700	900	2	1.61	36475520300	641805	97.52	56900	57400	56200	72500	39100	55800	56832.72	73.08	-18020	-125659	57666	56732	55066	54132	52466	57200	54600	20906	16700	5000	42400	100	1	403511072	228791	5.31	0.47	12	0.16	10685.00	120321.00	60700	20230117	-6.59	43900	20221012	29.16	60700	-6.59	20230117	46150	22.86	20230707	60700	-6.59	20230117	43900	29.16	20221012	0.02	Y	105560	5000	20905 억	294887970	N	N	106962	N	N
119	20231010	110622	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57000	1200	2	2.15	29934002600	526983	80.07	56900	57400	56200	72500	39100	55800	56802.61	73.08	-18020	-111094	57666	56732	55066	54132	52466	57200	54600	20906	16700	5000	42400	100	1	403511072	230001	5.33	0.47	12	0.13	10685.00	120321.00	60700	20230117	-6.10	43900	20221012	29.84	60700	-6.10	20230117	46150	23.51	20230707	60700	-6.10	20230117	43900	29.84	20221012	0.02	Y	105560	5000	20905 억	294887970	N	N	106962	N	N
120	20231010	100626	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56600	800	2	1.43	21416861100	376996	57.28	56900	57400	56200	72500	39100	55800	56809.27	73.08	-18020	-77962	57666	56732	55066	54132	52466	57200	54600	20906	16700	5000	42400	100	1	403511072	228387	5.30	0.47	12	0.09	10685.00	120321.00	60700	20230117	-6.75	43900	20221012	28.93	60700	-6.75	20230117	46150	22.64	20230707	60700	-6.75	20230117	43900	28.93	20221012	0.02	Y	105560	5000	20905 억	294887970	N	N	106962	N	N
121	20231010	090621	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56400	600	2	1.08	6417355800	113059	17.18	56900	57400	56200	72500	39100	55800	56761.17	73.08	-18020	-17813	57666	56732	55066	54132	52466	57200	54600	20906	16700	5000	42400	100	1	403511072	227580	5.28	0.47	12	0.03	10685.00	120321.00	60700	20230117	-7.08	43900	20221012	28.47	60700	-7.08	20230117	46150	22.21	20230707	60700	-7.08	20230117	43900	28.47	20221012	0.02	Y	105560	5000	20905 억	294887970	N	N	106962	N	N
122	20231006	160629	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55800	2200	2	4.10	36458584800	658041	84.14	53700	56000	53400	69600	37600	53600	55404.77	73.08	22304	-28671	55666	54632	53766	52732	51866	54200	52300	20906	16000	5000	40730	100	1	403511072	225159	5.22	0.46	12	0.16	10685.00	120321.00	60700	20230117	-8.07	43900	20221012	27.11	60700	-8.07	20230117	46150	20.91	20230707	60700	-8.07	20230117	43900	27.11	20221012	0.02	Y	105560	5000	20905 억	294901536	N	N	106962	N	N
123	20231006	150619	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55800	2200	2	4.10	31902523100	576404	73.70	53700	56000	53400	69600	37600	53600	55347.57	73.08	22304	-21106	55666	54632	53766	52732	51866	54200	52300	20906	16000	5000	40730	100	1	403511072	225159	5.22	0.46	12	0.14	10685.00	120321.00	60700	20230117	-8.07	43900	20221012	27.11	60700	-8.07	20230117	46150	20.91	20230707	60700	-8.07	20230117	43900	27.11	20221012	0.02	Y	105560	5000	20905 억	294901536	N	N	87055	N	N
124	20231006	140621	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55900	2300	2	4.29	26813154300	485361	62.06	53700	56000	53400	69600	37600	53600	55243.81	73.08	22304	-7195	55666	54632	53766	52732	51866	54200	52300	20906	16000	5000	40730	100	1	403511072	225563	5.23	0.46	12	0.12	10685.00	120321.00	60700	20230117	-7.91	43900	20221012	27.33	60700	-7.91	20230117	46150	21.13	20230707	60700	-7.91	20230117	43900	27.33	20221012	0.02	Y	105560	5000	20905 억	294901536	N	N	87055	N	N
125	20231006	130612	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55800	2200	2	4.10	23809820900	431625	55.19	53700	56000	53400	69600	37600	53600	55163.29	73.08	22304	8444	55666	54632	53766	52732	51866	54200	52300	20906	16000	5000	40730	100	1	403511072	225159	5.22	0.46	12	0.11	10685.00	120321.00	60700	20230117	-8.07	43900	20221012	27.11	60700	-8.07	20230117	46150	20.91	20230707	60700	-8.07	20230117	43900	27.11	20221012	0.02	Y	105560	5000	20905 억	294901536	N	N	87055	N	N
126	20231006	120613	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55900	2300	2	4.29	20633368900	374689	47.91	53700	56000	53400	69600	37600	53600	55068.07	73.08	22304	13794	55666	54632	53766	52732	51866	54200	52300	20906	16000	5000	40730	100	1	403511072	225563	5.23	0.46	12	0.09	10685.00	120321.00	60700	20230117	-7.91	43900	20221012	27.33	60700	-7.91	20230117	46150	21.13	20230707	60700	-7.91	20230117	43900	27.33	20221012	0.02	Y	105560	5000	20905 억	294901536	N	N	87055	N	N
127	20231006	110607	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55600	2000	2	3.73	17192903100	313075	40.03	53700	56000	53400	69600	37600	53600	54916.33	73.08	22304	15711	55666	54632	53766	52732	51866	54200	52300	20906	16000	5000	40730	100	1	403511072	224352	5.20	0.46	12	0.08	10685.00	120321.00	60700	20230117	-8.40	43900	20221012	26.65	60700	-8.40	20230117	46150	20.48	20230707	60700	-8.40	20230117	43900	26.65	20221012	0.02	Y	105560	5000	20905 억	294901536	N	N	87055	N	N
128	20231006	100612	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55000	1400	2	2.61	10054049700	184691	23.62	53700	55300	53400	69600	37600	53600	54437.23	73.08	22304	9354	55666	54632	53766	52732	51866	54200	52300	20906	16000	5000	40730	100	1	403511072	221931	5.15	0.46	12	0.05	10685.00	120321.00	60700	20230117	-9.39	43900	20221012	25.28	60700	-9.39	20230117	46150	19.18	20230707	60700	-9.39	20230117	43900	25.28	20221012	0.02	Y	105560	5000	20905 억	294901536	N	N	87055	N	N
129	20231006	090608	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54200	600	2	1.12	3027959500	56248	7.19	53700	54300	53400	69600	37600	53600	53832.39	73.08	22304	-1171	55666	54632	53766	52732	51866	54200	52300	20906	16000	5000	40730	100	1	403511072	218703	5.07	0.45	12	0.01	10685.00	120321.00	60700	20230117	-10.71	43900	20221012	23.46	60700	-10.71	20230117	46150	17.44	20230707	60700	-10.71	20230117	43900	23.46	20221012	0.02	Y	105560	5000	20905 억	294901536	N	N	87055	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History