KissMeData/105560/price/prices-20241001.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20241031	160841	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	90300	-3600	5	-3.83	160793923500	1763402	112.82	92900	93500	90300	122000	65800	93900	91184.44	78.21	0	17210	95833	94866	94033	93066	92233	94450	92650	20906	28100	5000	71360	100	1	393528423	355356	7.89	0.63	12	0.45	11440.00	143975.00	103900	20241025	-13.09	48900	20240119	84.66	103900	-13.09	20241025	48900	84.66	20240119	103900	-13.09	20241025	48900	84.66	20240119	0.04	N	105560	5000	20905 억	307796999	N	N	600	N	N
3	20241031	150853	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	91000	-2900	5	-3.09	103502497400	1129399	72.26	92900	93500	90800	122000	65800	93900	91643.44	78.21	0	74342	95833	94866	94033	93066	92233	94450	92650	20906	28100	5000	71360	100	1	393528423	358111	7.95	0.63	12	0.29	11440.00	143975.00	103900	20241025	-12.42	48900	20240119	86.09	103900	-12.42	20241025	48900	86.09	20240119	103900	-12.42	20241025	48900	86.09	20240119	0.04	N	105560	5000	20905 억	307796999	N	N	344	N	N
4	20241031	140852	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	91300	-2600	5	-2.77	84763392200	923810	59.11	92900	93500	90800	122000	65800	93900	91753.63	78.21	0	58278	95833	94866	94033	93066	92233	94450	92650	20906	28100	5000	71360	100	1	393528423	359291	7.98	0.63	12	0.23	11440.00	143975.00	103900	20241025	-12.13	48900	20240119	86.71	103900	-12.13	20241025	48900	86.71	20240119	103900	-12.13	20241025	48900	86.71	20240119	0.04	N	105560	5000	20905 억	307796999	N	N	344	N	N
5	20241031	130851	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	91300	-2600	5	-2.77	76024683900	828232	52.99	92900	93500	90800	122000	65800	93900	91790.98	78.21	0	41909	95833	94866	94033	93066	92233	94450	92650	20906	28100	5000	71360	100	1	393528423	359291	7.98	0.63	12	0.21	11440.00	143975.00	103900	20241025	-12.13	48900	20240119	86.71	103900	-12.13	20241025	48900	86.71	20240119	103900	-12.13	20241025	48900	86.71	20240119	0.04	N	105560	5000	20905 억	307796999	N	N	344	N	N
6	20241031	120851	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	91600	-2300	5	-2.45	66374368000	722658	46.24	92900	93500	90800	122000	65800	93900	91846.93	78.21	0	10826	95833	94866	94033	93066	92233	94450	92650	20906	28100	5000	71360	100	1	393528423	360472	8.01	0.64	12	0.18	11440.00	143975.00	103900	20241025	-11.84	48900	20240119	87.32	103900	-11.84	20241025	48900	87.32	20240119	103900	-11.84	20241025	48900	87.32	20240119	0.04	N	105560	5000	20905 억	307796999	N	N	344	N	N
7	20241031	110851	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	91300	-2600	5	-2.77	50350726400	547114	35.00	92900	93500	90900	122000	65800	93900	92028.93	78.21	0	-2434	95833	94866	94033	93066	92233	94450	92650	20906	28100	5000	71360	100	1	393528423	359291	7.98	0.63	12	0.14	11440.00	143975.00	103900	20241025	-12.13	48900	20240119	86.71	103900	-12.13	20241025	48900	86.71	20240119	103900	-12.13	20241025	48900	86.71	20240119	0.04	N	105560	5000	20905 억	307796999	N	N	344	N	N
8	20241031	100850	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	91800	-2100	5	-2.24	35664223200	386352	24.72	92900	93500	91500	122000	65800	93900	92309.28	78.21	0	5057	95833	94866	94033	93066	92233	94450	92650	20906	28100	5000	71360	100	1	393528423	361259	8.02	0.64	12	0.10	11440.00	143975.00	103900	20241025	-11.65	48900	20240119	87.73	103900	-11.65	20241025	48900	87.73	20240119	103900	-11.65	20241025	48900	87.73	20240119	0.04	N	105560	5000	20905 억	307796999	N	N	344	N	N
9	20241031	090848	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92300	-1600	5	-1.70	13311534300	143802	9.20	92900	93500	91600	122000	65800	93900	92566.47	78.21	0	-2571	95833	94866	94033	93066	92233	94450	92650	20906	28100	5000	71360	100	1	393528423	363227	8.07	0.64	12	0.04	11440.00	143975.00	103900	20241025	-11.16	48900	20240119	88.75	103900	-11.16	20241025	48900	88.75	20240119	103900	-11.16	20241025	48900	88.75	20240119	0.04	N	105560	5000	20905 억	307796999	N	N	344	N	N
10	20241030	160847	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93900	-1600	5	-1.68	133669143200	1423751	120.67	94300	95000	93200	124100	66900	95500	93885.14	78.25	0	177420	97566	96532	95766	94732	93966	97050	95250	20906	28600	5000	72580	100	1	393528423	369523	8.21	0.65	12	0.36	11440.00	143975.00	103900	20241025	-9.62	48900	20240119	92.02	103900	-9.62	20241025	48900	92.02	20240119	103900	-9.62	20241025	48900	92.02	20240119	0.02	N	105560	5000	20905 억	307935145	N	N	344	N	N
11	20241030	150907	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93600	-1900	5	-1.99	110188153700	1173595	99.47	94300	95000	93200	124100	66900	95500	93889.36	78.25	0	82630	97566	96532	95766	94732	93966	97050	95250	20906	28600	5000	72580	100	1	393528423	368343	8.18	0.65	12	0.30	11440.00	143975.00	103900	20241025	-9.91	48900	20240119	91.41	103900	-9.91	20241025	48900	91.41	20240119	103900	-9.91	20241025	48900	91.41	20240119	0.02	N	105560	5000	20905 억	307935145	N	N	212	N	N
12	20241030	140849	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93400	-2100	5	-2.20	89408162800	951558	80.65	94300	95000	93200	124100	66900	95500	93959.69	78.25	0	27769	97566	96532	95766	94732	93966	97050	95250	20906	28600	5000	72580	100	1	393528423	367556	8.16	0.65	12	0.24	11440.00	143975.00	103900	20241025	-10.11	48900	20240119	91.00	103900	-10.11	20241025	48900	91.00	20240119	103900	-10.11	20241025	48900	91.00	20240119	0.02	N	105560	5000	20905 억	307935145	N	N	212	N	N
13	20241030	130854	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93700	-1800	5	-1.88	76181226400	810025	68.65	94300	95000	93500	124100	66900	95500	94047.91	78.25	0	13471	97566	96532	95766	94732	93966	97050	95250	20906	28600	5000	72580	100	1	393528423	368736	8.19	0.65	12	0.21	11440.00	143975.00	103900	20241025	-9.82	48900	20240119	91.62	103900	-9.82	20241025	48900	91.62	20240119	103900	-9.82	20241025	48900	91.62	20240119	0.02	N	105560	5000	20905 억	307935145	N	N	212	N	N
14	20241030	120907	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93800	-1700	5	-1.78	63354655400	673039	57.04	94300	95000	93500	124100	66900	95500	94132.13	78.25	0	12137	97566	96532	95766	94732	93966	97050	95250	20906	28600	5000	72580	100	1	393528423	369130	8.20	0.65	12	0.17	11440.00	143975.00	103900	20241025	-9.72	48900	20240119	91.82	103900	-9.72	20241025	48900	91.82	20240119	103900	-9.72	20241025	48900	91.82	20240119	0.02	N	105560	5000	20905 억	307935145	N	N	212	N	N
15	20241030	110851	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93900	-1600	5	-1.68	53239248300	565285	47.91	94300	95000	93500	124100	66900	95500	94181.15	78.25	0	-5416	97566	96532	95766	94732	93966	97050	95250	20906	28600	5000	72580	100	1	393528423	369523	8.21	0.65	12	0.14	11440.00	143975.00	103900	20241025	-9.62	48900	20240119	92.02	103900	-9.62	20241025	48900	92.02	20240119	103900	-9.62	20241025	48900	92.02	20240119	0.02	N	105560	5000	20905 억	307935145	N	N	212	N	N
16	20241030	100848	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93900	-1600	5	-1.68	42527695600	451316	38.25	94300	95000	93500	124100	66900	95500	94230.29	78.25	0	-15324	97566	96532	95766	94732	93966	97050	95250	20906	28600	5000	72580	100	1	393528423	369523	8.21	0.65	12	0.11	11440.00	143975.00	103900	20241025	-9.62	48900	20240119	92.02	103900	-9.62	20241025	48900	92.02	20240119	103900	-9.62	20241025	48900	92.02	20240119	0.02	N	105560	5000	20905 억	307935145	N	N	212	N	N
17	20241030	090852	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94100	-1400	5	-1.47	16527350500	175451	14.87	94300	94700	93500	124100	66900	95500	94198.90	78.25	0	-7149	97566	96532	95766	94732	93966	97050	95250	20906	28600	5000	72580	100	1	393528423	370310	8.23	0.65	12	0.04	11440.00	143975.00	103900	20241025	-9.43	48900	20240119	92.43	103900	-9.43	20241025	48900	92.43	20240119	103900	-9.43	20241025	48900	92.43	20240119	0.02	N	105560	5000	20905 억	307935145	N	N	212	N	N
18	20241029	160820	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95500	-700	5	-0.73	106222507200	1108323	64.98	95100	96800	95000	125000	67400	96200	95841.00	78.31	0	106866	102000	99100	97100	94200	92200	98100	93200	20906	28800	5000	73110	100	1	393528423	375820	8.35	0.66	12	0.28	11440.00	143975.00	103900	20241025	-8.08	48900	20240119	95.30	103900	-8.08	20241025	48900	95.30	20240119	103900	-8.08	20241025	48900	95.30	20240119	0.03	N	105560	5000	20905 억	308179274	N	N	212	N	N
19	20241029	150833	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95800	-400	5	-0.42	87859346100	916108	53.71	95100	96800	95000	125000	67400	96200	95905.01	78.31	0	46217	102000	99100	97100	94200	92200	98100	93200	20906	28800	5000	73110	100	1	393528423	377000	8.37	0.67	12	0.23	11440.00	143975.00	103900	20241025	-7.80	48900	20240119	95.91	103900	-7.80	20241025	48900	95.91	20240119	103900	-7.80	20241025	48900	95.91	20240119	0.03	N	105560	5000	20905 억	308179274	N	N	317	N	N
20	20241029	140737	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95800	-400	5	-0.42	71887940300	749223	43.93	95100	96800	95000	125000	67400	96200	95949.99	78.31	0	17054	102000	99100	97100	94200	92200	98100	93200	20906	28800	5000	73110	100	1	393528423	377000	8.37	0.67	12	0.19	11440.00	143975.00	103900	20241025	-7.80	48900	20240119	95.91	103900	-7.80	20241025	48900	95.91	20240119	103900	-7.80	20241025	48900	95.91	20240119	0.03	N	105560	5000	20905 억	308179274	N	N	317	N	N
21	20241029	130827	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	96000	-200	5	-0.21	62116911600	647177	37.94	95100	96800	95000	125000	67400	96200	95981.33	78.31	0	8494	102000	99100	97100	94200	92200	98100	93200	20906	28800	5000	73110	100	1	393528423	377787	8.39	0.67	12	0.16	11440.00	143975.00	103900	20241025	-7.60	48900	20240119	96.32	103900	-7.60	20241025	48900	96.32	20240119	103900	-7.60	20241025	48900	96.32	20240119	0.03	N	105560	5000	20905 억	308179274	N	N	317	N	N
22	20241029	120829	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	96300	100	2	0.10	55040316200	573669	33.64	95100	96800	95000	125000	67400	96200	95944.38	78.31	0	11716	102000	99100	97100	94200	92200	98100	93200	20906	28800	5000	73110	100	1	393528423	378968	8.42	0.67	12	0.15	11440.00	143975.00	103900	20241025	-7.31	48900	20240119	96.93	103900	-7.31	20241025	48900	96.93	20240119	103900	-7.31	20241025	48900	96.93	20240119	0.03	N	105560	5000	20905 억	308179274	N	N	317	N	N
23	20241029	110844	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95800	-400	5	-0.42	47331270300	493585	28.94	95100	96800	95000	125000	67400	96200	95892.84	78.31	0	17324	102000	99100	97100	94200	92200	98100	93200	20906	28800	5000	73110	100	1	393528423	377000	8.37	0.67	12	0.13	11440.00	143975.00	103900	20241025	-7.80	48900	20240119	95.91	103900	-7.80	20241025	48900	95.91	20240119	103900	-7.80	20241025	48900	95.91	20240119	0.03	N	105560	5000	20905 억	308179274	N	N	317	N	N
24	20241029	100826	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	96400	200	2	0.21	35791198800	373657	21.91	95100	96800	95000	125000	67400	96200	95786.24	78.31	0	7968	102000	99100	97100	94200	92200	98100	93200	20906	28800	5000	73110	100	1	393528423	379361	8.43	0.67	12	0.09	11440.00	143975.00	103900	20241025	-7.22	48900	20240119	97.14	103900	-7.22	20241025	48900	97.14	20240119	103900	-7.22	20241025	48900	97.14	20240119	0.03	N	105560	5000	20905 억	308179274	N	N	317	N	N
25	20241028	160818	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	96200	-4800	5	-4.75	137042733000	1418702	50.35	99400	100000	95100	131300	70700	101000	96596.40	78.42	0	-301662	108200	104600	100300	96700	92400	106400	98500	20906	30300	5000	76760	100	1	393528423	378574	8.41	0.67	12	0.36	11440.00	143975.00	103900	20241025	-7.41	48900	20240119	96.73	103900	-7.41	20241025	48900	96.73	20240119	103900	-7.41	20241025	48900	96.73	20240119	0.02	N	105560	5000	20905 억	308603784	N	N	317	N	N
26	20241028	150824	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	96800	-4200	5	-4.16	117384599400	1214612	43.10	99400	100000	95100	131300	70700	101000	96642.29	78.42	0	-325870	108200	104600	100300	96700	92400	106400	98500	20906	30300	5000	76760	100	1	393528423	380936	8.46	0.67	12	0.31	11440.00	143975.00	103900	20241025	-6.83	48900	20240119	97.96	103900	-6.83	20241025	48900	97.96	20240119	103900	-6.83	20241025	48900	97.96	20240119	0.02	N	105560	5000	20905 억	308603784	N	N	11698	N	N
27	20241028	140825	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95500	-5500	5	-5.45	100702221400	1040982	36.94	99400	100000	95100	131300	70700	101000	96736.10	78.42	0	-332265	108200	104600	100300	96700	92400	106400	98500	20906	30300	5000	76760	100	1	393528423	375820	8.35	0.66	12	0.26	11440.00	143975.00	103900	20241025	-8.08	48900	20240119	95.30	103900	-8.08	20241025	48900	95.30	20240119	103900	-8.08	20241025	48900	95.30	20240119	0.02	N	105560	5000	20905 억	308603784	N	N	11698	N	N
28	20241028	130821	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95600	-5400	5	-5.35	87012128700	897639	31.86	99400	100000	95500	131300	70700	101000	96932.65	78.42	0	-310284	108200	104600	100300	96700	92400	106400	98500	20906	30300	5000	76760	100	1	393528423	376213	8.36	0.66	12	0.23	11440.00	143975.00	103900	20241025	-7.99	48900	20240119	95.50	103900	-7.99	20241025	48900	95.50	20240119	103900	-7.99	20241025	48900	95.50	20240119	0.02	N	105560	5000	20905 억	308603784	N	N	11698	N	N
29	20241028	120823	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95600	-5400	5	-5.35	77024491300	793309	28.15	99400	100000	95500	131300	70700	101000	97090.73	78.42	0	-283255	108200	104600	100300	96700	92400	106400	98500	20906	30300	5000	76760	100	1	393528423	376213	8.36	0.66	12	0.20	11440.00	143975.00	103900	20241025	-7.99	48900	20240119	95.50	103900	-7.99	20241025	48900	95.50	20240119	103900	-7.99	20241025	48900	95.50	20240119	0.02	N	105560	5000	20905 억	308603784	N	N	11698	N	N
30	20241028	110713	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	96400	-4600	5	-4.55	59497002200	610580	21.67	99400	100000	96300	131300	70700	101000	97441.12	78.42	0	-198913	108200	104600	100300	96700	92400	106400	98500	20906	30300	5000	76760	100	1	393528423	379361	8.43	0.67	12	0.16	11440.00	143975.00	103900	20241025	-7.22	48900	20240119	97.14	103900	-7.22	20241025	48900	97.14	20240119	103900	-7.22	20241025	48900	97.14	20240119	0.02	N	105560	5000	20905 억	308603784	N	N	11698	N	N
31	20241028	100818	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	96600	-4400	5	-4.36	46232546200	473621	16.81	99400	100000	96300	131300	70700	101000	97612.25	78.42	0	-155972	108200	104600	100300	96700	92400	106400	98500	20906	30300	5000	76760	100	1	393528423	380148	8.44	0.67	12	0.12	11440.00	143975.00	103900	20241025	-7.03	48900	20240119	97.55	103900	-7.03	20241025	48900	97.55	20240119	103900	-7.03	20241025	48900	97.55	20240119	0.02	N	105560	5000	20905 억	308603784	N	N	11698	N	N
32	20241028	090818	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	98200	-2800	5	-2.77	14478978300	146719	5.21	99400	100000	97500	131300	70700	101000	98678.86	78.42	0	-32633	108200	104600	100300	96700	92400	106400	98500	20906	30300	5000	76760	100	1	393528423	386445	8.58	0.68	12	0.04	11440.00	143975.00	103900	20241025	-5.49	48900	20240119	100.82	103900	-5.49	20241025	48900	100.82	20240119	103900	-5.49	20241025	48900	100.82	20240119	0.02	N	105560	5000	20905 억	308603784	N	N	11698	N	N
33	20241025	160819	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	101000	7800	2	8.37	281981522000	2806348	202.51	96000	103900	96000	121100	65300	93200	100479.65	78.26	0	172951	95600	94400	93600	92400	91600	94000	92000	20906	27900	5000	70830	100	1	393528423	397464	8.83	0.70	12	0.71	11440.00	143975.00	103900	20241025	-2.79	48900	20240119	106.54	103900	-2.79	20241025	48900	106.54	20240119	103900	-2.79	20241025	48900	106.54	20240119	0.02	N	105560	5000	20905 억	307982815	N	N	11698	N	N
34	20241025	150821	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	100800	7600	2	8.15	261656921200	2605052	187.98	96000	103900	96000	121100	65300	93200	100442.39	78.26	0	182221	95600	94400	93600	92400	91600	94000	92000	20906	27900	5000	70830	100	1	393528423	396677	8.81	0.70	12	0.66	11440.00	143975.00	103900	20241025	-2.98	48900	20240119	106.13	103900	-2.98	20241025	48900	106.13	20240119	103900	-2.98	20241025	48900	106.13	20240119	0.02	N	105560	5000	20905 억	307982815	N	N	183	N	N
35	20241025	140820	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	101000	7800	2	8.37	236049563500	2350926	169.65	96000	103900	96000	121100	65300	93200	100407.36	78.26	0	239619	95600	94400	93600	92400	91600	94000	92000	20906	27900	5000	70830	100	1	393528423	397464	8.83	0.70	12	0.60	11440.00	143975.00	103900	20241025	-2.79	48900	20240119	106.54	103900	-2.79	20241025	48900	106.54	20240119	103900	-2.79	20241025	48900	106.54	20240119	0.02	N	105560	5000	20905 억	307982815	N	N	183	N	N
36	20241025	130822	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	100000	6800	2	7.30	214275536800	2133782	153.98	96000	103900	96000	121100	65300	93200	100420.88	78.26	0	224944	95600	94400	93600	92400	91600	94000	92000	20906	27900	5000	70830	100	1	393528423	393528	8.74	0.69	12	0.54	11440.00	143975.00	103900	20241025	-3.75	48900	20240119	104.50	103900	-3.75	20241025	48900	104.50	20240119	103900	-3.75	20241025	48900	104.50	20240119	0.02	N	105560	5000	20905 억	307982815	N	N	183	N	N
37	20241025	120825	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	100600	7400	2	7.94	197046249100	1961869	141.57	96000	103900	96000	121100	65300	93200	100438.39	78.26	0	236541	95600	94400	93600	92400	91600	94000	92000	20906	27900	5000	70830	100	1	393528423	395890	8.79	0.70	12	0.50	11440.00	143975.00	103900	20241025	-3.18	48900	20240119	105.73	103900	-3.18	20241025	48900	105.73	20240119	103900	-3.18	20241025	48900	105.73	20240119	0.02	N	105560	5000	20905 억	307982815	N	N	183	N	N
38	20241025	110818	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	101200	8000	2	8.58	178267025200	1775984	128.16	96000	103900	96000	121100	65300	93200	100376.89	78.26	0	204738	95600	94400	93600	92400	91600	94000	92000	20906	27900	5000	70830	100	1	393528423	398251	8.85	0.70	12	0.45	11440.00	143975.00	103900	20241025	-2.60	48900	20240119	106.95	103900	-2.60	20241025	48900	106.95	20240119	103900	-2.60	20241025	48900	106.95	20240119	0.02	N	105560	5000	20905 억	307982815	N	N	183	N	N
39	20241025	100820	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	100300	7100	2	7.62	154176616500	1536836	110.90	96000	103900	96000	121100	65300	93200	100321.26	78.26	0	168285	95600	94400	93600	92400	91600	94000	92000	20906	27900	5000	70830	100	1	393528423	394709	8.77	0.70	12	0.39	11440.00	143975.00	103900	20241025	-3.46	48900	20240119	105.11	103900	-3.46	20241025	48900	105.11	20240119	103900	-3.46	20241025	48900	105.11	20240119	0.02	N	105560	5000	20905 억	307982815	N	N	183	N	N
40	20241025	090823	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	100000	6800	2	7.30	59006081800	597671	43.13	96000	101500	96000	121100	65300	93200	98727.62	78.26	0	-30488	95600	94400	93600	92400	91600	94000	92000	20906	27900	5000	70830	100	1	393528423	393528	8.74	0.69	12	0.15	11440.00	143975.00	101500	20241025	-1.48	48900	20240119	104.50	101500	-1.48	20241025	48900	104.50	20240119	101500	-1.48	20241025	48900	104.50	20240119	0.02	N	105560	5000	20905 억	307982815	N	N	183	N	N
41	20241024	160805	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93200	-1100	5	-1.17	97672709800	1046883	85.10	93800	94800	92800	122500	66100	94300	93298.52	78.29	0	-316182	98900	96600	94800	92500	90700	97750	93650	20906	28200	5000	71660	100	1	393528423	366768	8.15	0.65	12	0.27	11440.00	143975.00	98500	20241014	-5.38	48900	20240119	90.59	98500	-5.38	20241014	48900	90.59	20240119	98500	-5.38	20241014	48900	90.59	20240119	0.02	N	105560	5000	20905 억	308101329	N	N	183	N	N
42	20241024	150812	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93000	-1300	5	-1.38	82838146200	887679	72.16	93800	94800	92800	122500	66100	94300	93319.42	78.29	0	-271773	98900	96600	94800	92500	90700	97750	93650	20906	28200	5000	71660	100	1	393528423	365981	8.13	0.65	12	0.23	11440.00	143975.00	98500	20241014	-5.58	48900	20240119	90.18	98500	-5.58	20241014	48900	90.18	20240119	98500	-5.58	20241014	48900	90.18	20240119	0.02	N	105560	5000	20905 억	308101329	N	N	5404	N	N
43	20241024	140800	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93000	-1300	5	-1.38	70005292700	749902	60.96	93800	94800	92800	122500	66100	94300	93352.00	78.29	0	-236588	98900	96600	94800	92500	90700	97750	93650	20906	28200	5000	71660	100	1	393528423	365981	8.13	0.65	12	0.19	11440.00	143975.00	98500	20241014	-5.58	48900	20240119	90.18	98500	-5.58	20241014	48900	90.18	20240119	98500	-5.58	20241014	48900	90.18	20240119	0.02	N	105560	5000	20905 억	308101329	N	N	5404	N	N
44	20241024	130810	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93100	-1200	5	-1.27	58261888400	623575	50.69	93800	94800	92900	122500	66100	94300	93431.39	78.29	0	-196016	98900	96600	94800	92500	90700	97750	93650	20906	28200	5000	71660	100	1	393528423	366375	8.14	0.65	12	0.16	11440.00	143975.00	98500	20241014	-5.48	48900	20240119	90.39	98500	-5.48	20241014	48900	90.39	20240119	98500	-5.48	20241014	48900	90.39	20240119	0.02	N	105560	5000	20905 억	308101329	N	N	5404	N	N
45	20241024	120810	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93100	-1200	5	-1.27	51840568100	554588	45.08	93800	94800	92900	122500	66100	94300	93475.12	78.29	0	-155266	98900	96600	94800	92500	90700	97750	93650	20906	28200	5000	71660	100	1	393528423	366375	8.14	0.65	12	0.14	11440.00	143975.00	98500	20241014	-5.48	48900	20240119	90.39	98500	-5.48	20241014	48900	90.39	20240119	98500	-5.48	20241014	48900	90.39	20240119	0.02	N	105560	5000	20905 억	308101329	N	N	5404	N	N
46	20241024	110812	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93300	-1000	5	-1.06	35953561800	383843	31.20	93800	94800	92900	122500	66100	94300	93666.59	78.29	0	-139965	98900	96600	94800	92500	90700	97750	93650	20906	28200	5000	71660	100	1	393528423	367162	8.16	0.65	12	0.10	11440.00	143975.00	98500	20241014	-5.28	48900	20240119	90.80	98500	-5.28	20241014	48900	90.80	20240119	98500	-5.28	20241014	48900	90.80	20240119	0.02	N	105560	5000	20905 억	308101329	N	N	5404	N	N
47	20241024	100801	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93400	-900	5	-0.95	27821244400	296776	24.13	93800	94800	92900	122500	66100	94300	93744.05	78.29	0	-103433	98900	96600	94800	92500	90700	97750	93650	20906	28200	5000	71660	100	1	393528423	367556	8.16	0.65	12	0.08	11440.00	143975.00	98500	20241014	-5.18	48900	20240119	91.00	98500	-5.18	20241014	48900	91.00	20240119	98500	-5.18	20241014	48900	91.00	20240119	0.02	N	105560	5000	20905 억	308101329	N	N	5404	N	N
48	20241024	090841	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94400	100	2	0.11	12224014800	129875	10.56	93800	94800	93300	122500	66100	94300	94120.74	78.29	0	-31728	98900	96600	94800	92500	90700	97750	93650	20906	28200	5000	71660	100	1	393528423	371491	8.25	0.66	12	0.03	11440.00	143975.00	98500	20241014	-4.16	48900	20240119	93.05	98500	-4.16	20241014	48900	93.05	20240119	98500	-4.16	20241014	48900	93.05	20240119	0.02	N	105560	5000	20905 억	308101329	N	N	5404	N	N
49	20241023	160811	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94300	200	2	0.21	113368893600	1191496	92.63	93200	97100	93000	122300	65900	94100	95148.63	78.29	0	11182	95766	94932	93466	92632	91166	95350	93050	20906	28200	5000	71510	100	1	393528423	371097	8.24	0.65	12	0.30	11440.00	143975.00	98500	20241014	-4.26	48900	20240119	92.84	98500	-4.26	20241014	48900	92.84	20240119	98500	-4.26	20241014	48900	92.84	20240119	0.02	N	105560	5000	20905 억	308096981	N	N	5404	N	N
50	20241023	150825	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94200	100	2	0.11	100323475500	1053141	81.88	93200	97100	93000	122300	65900	94100	95261.22	78.29	0	19706	95766	94932	93466	92632	91166	95350	93050	20906	28200	5000	71510	100	1	393528423	370704	8.23	0.65	12	0.27	11440.00	143975.00	98500	20241014	-4.37	48900	20240119	92.64	98500	-4.37	20241014	48900	92.64	20240119	98500	-4.37	20241014	48900	92.64	20240119	0.02	N	105560	5000	20905 억	308096981	N	N	3076	N	N
51	20241023	140831	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94100	0	3	0.00	87259256600	914354	71.09	93200	97100	93000	122300	65900	94100	95432.71	78.29	0	-27484	95766	94932	93466	92632	91166	95350	93050	20906	28200	5000	71510	100	1	393528423	370310	8.23	0.65	12	0.23	11440.00	143975.00	98500	20241014	-4.47	48900	20240119	92.43	98500	-4.47	20241014	48900	92.43	20240119	98500	-4.47	20241014	48900	92.43	20240119	0.02	N	105560	5000	20905 억	308096981	N	N	3076	N	N
52	20241023	130817	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95700	1600	2	1.70	73045716000	764082	59.40	93200	97100	93000	122300	65900	94100	95599.35	78.29	0	-27022	95766	94932	93466	92632	91166	95350	93050	20906	28200	5000	71510	100	1	393528423	376607	8.37	0.66	12	0.19	11440.00	143975.00	98500	20241014	-2.84	48900	20240119	95.71	98500	-2.84	20241014	48900	95.71	20240119	98500	-2.84	20241014	48900	95.71	20240119	0.02	N	105560	5000	20905 억	308096981	N	N	3076	N	N
53	20241023	120813	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	96900	2800	2	2.98	60144442200	630712	49.03	93200	97100	93000	122300	65900	94100	95359.63	78.29	0	-22590	95766	94932	93466	92632	91166	95350	93050	20906	28200	5000	71510	100	1	393528423	381329	8.47	0.67	12	0.16	11440.00	143975.00	98500	20241014	-1.62	48900	20240119	98.16	98500	-1.62	20241014	48900	98.16	20240119	98500	-1.62	20241014	48900	98.16	20240119	0.02	N	105560	5000	20905 억	308096981	N	N	3076	N	N
54	20241023	110809	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	96300	2200	2	2.34	48517780800	510406	39.68	93200	96500	93000	122300	65900	94100	95057.26	78.29	0	-9878	95766	94932	93466	92632	91166	95350	93050	20906	28200	5000	71510	100	1	393528423	378968	8.42	0.67	12	0.13	11440.00	143975.00	98500	20241014	-2.23	48900	20240119	96.93	98500	-2.23	20241014	48900	96.93	20240119	98500	-2.23	20241014	48900	96.93	20240119	0.02	N	105560	5000	20905 억	308096981	N	N	3076	N	N
55	20241023	100813	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95300	1200	2	1.28	31299355800	330708	25.71	93200	95600	93000	122300	65900	94100	94643.51	78.29	0	2897	95766	94932	93466	92632	91166	95350	93050	20906	28200	5000	71510	100	1	393528423	375033	8.33	0.66	12	0.08	11440.00	143975.00	98500	20241014	-3.25	48900	20240119	94.89	98500	-3.25	20241014	48900	94.89	20240119	98500	-3.25	20241014	48900	94.89	20240119	0.02	N	105560	5000	20905 억	308096981	N	N	3076	N	N
56	20241023	090814	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93900	-200	5	-0.21	6520778600	69532	5.41	93200	94500	93000	122300	65900	94100	93780.89	78.29	0	-1409	95766	94932	93466	92632	91166	95350	93050	20906	28200	5000	71510	100	1	393528423	369523	8.21	0.65	12	0.02	11440.00	143975.00	98500	20241014	-4.67	48900	20240119	92.02	98500	-4.67	20241014	48900	92.02	20240119	98500	-4.67	20241014	48900	92.02	20240119	0.02	N	105560	5000	20905 억	308096981	N	N	3076	N	N
57	20241022	160802	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94100	600	2	0.64	119879102100	1283803	178.09	94000	94300	92000	121500	65500	93500	93377.94	78.27	0	118540	96366	94932	94066	92632	91766	94500	92200	20906	28000	5000	71060	100	1	393528423	370310	8.23	0.65	12	0.33	11440.00	143975.00	98500	20241014	-4.47	48900	20240119	92.43	98500	-4.47	20241014	48900	92.43	20240119	98500	-4.47	20241014	48900	92.43	20240119	0.02	N	105560	5000	20905 억	308003871	N	N	3076	N	N
58	20241022	150814	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93700	200	2	0.21	97729936200	1048329	145.42	94000	94300	92000	121500	65500	93500	93224.47	78.27	0	84530	96366	94932	94066	92632	91766	94500	92200	20906	28000	5000	71060	100	1	393528423	368736	8.19	0.65	12	0.27	11440.00	143975.00	98500	20241014	-4.87	48900	20240119	91.62	98500	-4.87	20241014	48900	91.62	20240119	98500	-4.87	20241014	48900	91.62	20240119	0.02	N	105560	5000	20905 억	308003871	N	N	4217	N	N
59	20241022	140813	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93000	-500	5	-0.53	81190463100	871524	120.90	94000	94300	92000	121500	65500	93500	93159.16	78.27	0	39331	96366	94932	94066	92632	91766	94500	92200	20906	28000	5000	71060	100	1	393528423	365981	8.13	0.65	12	0.22	11440.00	143975.00	98500	20241014	-5.58	48900	20240119	90.18	98500	-5.58	20241014	48900	90.18	20240119	98500	-5.58	20241014	48900	90.18	20240119	0.02	N	105560	5000	20905 억	308003871	N	N	4217	N	N
60	20241022	130813	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93200	-300	5	-0.32	69409986000	745367	103.40	94000	94300	92000	121500	65500	93500	93121.86	78.27	0	29889	96366	94932	94066	92632	91766	94500	92200	20906	28000	5000	71060	100	1	393528423	366768	8.15	0.65	12	0.19	11440.00	143975.00	98500	20241014	-5.38	48900	20240119	90.59	98500	-5.38	20241014	48900	90.59	20240119	98500	-5.38	20241014	48900	90.59	20240119	0.02	N	105560	5000	20905 억	308003871	N	N	4217	N	N
61	20241022	120811	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92900	-600	5	-0.64	62244711300	668366	92.72	94000	94300	92000	121500	65500	93500	93129.65	78.27	0	24603	96366	94932	94066	92632	91766	94500	92200	20906	28000	5000	71060	100	1	393528423	365588	8.12	0.65	12	0.17	11440.00	143975.00	98500	20241014	-5.69	48900	20240119	89.98	98500	-5.69	20241014	48900	89.98	20240119	98500	-5.69	20241014	48900	89.98	20240119	0.02	N	105560	5000	20905 억	308003871	N	N	4217	N	N
62	20241022	110808	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93700	200	2	0.21	53064131400	569920	79.06	94000	94300	92000	121500	65500	93500	93107.99	78.27	0	-2504	96366	94932	94066	92632	91766	94500	92200	20906	28000	5000	71060	100	1	393528423	368736	8.19	0.65	12	0.14	11440.00	143975.00	98500	20241014	-4.87	48900	20240119	91.62	98500	-4.87	20241014	48900	91.62	20240119	98500	-4.87	20241014	48900	91.62	20240119	0.02	N	105560	5000	20905 억	308003871	N	N	4217	N	N
63	20241022	100809	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92900	-600	5	-0.64	38497219700	414170	57.45	94000	94000	92000	121500	65500	93500	92950.21	78.27	0	-27948	96366	94932	94066	92632	91766	94500	92200	20906	28000	5000	71060	100	1	393528423	365588	8.12	0.65	12	0.11	11440.00	143975.00	98500	20241014	-5.69	48900	20240119	89.98	98500	-5.69	20241014	48900	89.98	20240119	98500	-5.69	20241014	48900	89.98	20240119	0.02	N	105560	5000	20905 억	308003871	N	N	4217	N	N
64	20241022	090808	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92200	-1300	5	-1.39	11775948100	126265	17.52	94000	94000	92000	121500	65500	93500	93263.64	78.27	0	-17749	96366	94932	94066	92632	91766	94500	92200	20906	28000	5000	71060	100	1	393528423	362833	8.06	0.64	12	0.03	11440.00	143975.00	98500	20241014	-6.40	48900	20240119	88.55	98500	-6.40	20241014	48900	88.55	20240119	98500	-6.40	20241014	48900	88.55	20240119	0.02	N	105560	5000	20905 억	308003871	N	N	4217	N	N
65	20241021	160801	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93500	-900	5	-0.95	67504231600	718675	72.60	94400	95500	93200	122700	66100	94400	93929.00	78.31	0	-47345	96266	95332	94166	93232	92066	95800	93700	20906	28300	5000	71740	100	1	393528423	367949	8.17	0.65	12	0.18	11440.00	143975.00	98500	20241014	-5.08	48900	20240119	91.21	98500	-5.08	20241014	48900	91.21	20240119	98500	-5.08	20241014	48900	91.21	20240119	0.01	N	105560	5000	20905 억	308174293	N	N	4214	N	N
66	20241021	150807	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93600	-800	5	-0.85	53856733900	572695	57.86	94400	95500	93300	122700	66100	94400	94040.87	78.31	0	-38865	96266	95332	94166	93232	92066	95800	93700	20906	28300	5000	71740	100	1	393528423	368343	8.18	0.65	12	0.15	11440.00	143975.00	98500	20241014	-4.97	48900	20240119	91.41	98500	-4.97	20241014	48900	91.41	20240119	98500	-4.97	20241014	48900	91.41	20240119	0.01	N	105560	5000	20905 억	308174293	N	N	767	N	N
67	20241021	140808	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93600	-800	5	-0.85	42662463800	452967	45.76	94400	95500	93300	122700	66100	94400	94184.49	78.31	0	-43989	96266	95332	94166	93232	92066	95800	93700	20906	28300	5000	71740	100	1	393528423	368343	8.18	0.65	12	0.12	11440.00	143975.00	98500	20241014	-4.97	48900	20240119	91.41	98500	-4.97	20241014	48900	91.41	20240119	98500	-4.97	20241014	48900	91.41	20240119	0.01	N	105560	5000	20905 억	308174293	N	N	767	N	N
68	20241021	130805	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94100	-300	5	-0.32	33622061500	356487	36.01	94400	95500	93500	122700	66100	94400	94314.97	78.31	0	-13150	96266	95332	94166	93232	92066	95800	93700	20906	28300	5000	71740	100	1	393528423	370310	8.23	0.65	12	0.09	11440.00	143975.00	98500	20241014	-4.47	48900	20240119	92.43	98500	-4.47	20241014	48900	92.43	20240119	98500	-4.47	20241014	48900	92.43	20240119	0.01	N	105560	5000	20905 억	308174293	N	N	767	N	N
69	20241021	120806	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94400	0	3	0.00	27606754200	292596	29.56	94400	95500	93500	122700	66100	94400	94351.10	78.31	0	671	96266	95332	94166	93232	92066	95800	93700	20906	28300	5000	71740	100	1	393528423	371491	8.25	0.66	12	0.07	11440.00	143975.00	98500	20241014	-4.16	48900	20240119	93.05	98500	-4.16	20241014	48900	93.05	20240119	98500	-4.16	20241014	48900	93.05	20240119	0.01	N	105560	5000	20905 억	308174293	N	N	767	N	N
70	20241021	110802	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94200	-200	5	-0.21	21975301900	232844	23.52	94400	95500	93500	122700	66100	94400	94377.79	78.31	0	9733	96266	95332	94166	93232	92066	95800	93700	20906	28300	5000	71740	100	1	393528423	370704	8.23	0.65	12	0.06	11440.00	143975.00	98500	20241014	-4.37	48900	20240119	92.64	98500	-4.37	20241014	48900	92.64	20240119	98500	-4.37	20241014	48900	92.64	20240119	0.01	N	105560	5000	20905 억	308174293	N	N	767	N	N
71	20241021	100805	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94500	100	2	0.11	15640784100	165703	16.74	94400	95500	93500	122700	66100	94400	94390.47	78.31	0	12514	96266	95332	94166	93232	92066	95800	93700	20906	28300	5000	71740	100	1	393528423	371884	8.26	0.66	12	0.04	11440.00	143975.00	98500	20241014	-4.06	48900	20240119	93.25	98500	-4.06	20241014	48900	93.25	20240119	98500	-4.06	20241014	48900	93.25	20240119	0.01	N	105560	5000	20905 억	308174293	N	N	767	N	N
72	20241021	090803	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94500	100	2	0.11	4776010000	50388	5.09	94400	95500	94300	122700	66100	94400	94784.67	78.31	0	9700	96266	95332	94166	93232	92066	95800	93700	20906	28300	5000	71740	100	1	393528423	371884	8.26	0.66	12	0.01	11440.00	143975.00	98500	20241014	-4.06	48900	20240119	93.25	98500	-4.06	20241014	48900	93.25	20240119	98500	-4.06	20241014	48900	93.25	20240119	0.01	N	105560	5000	20905 억	308174293	N	N	767	N	N
73	20241018	160802	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94400	700	2	0.75	77535100600	822215	72.65	93000	95100	93000	121800	65600	93700	94300.25	78.37	0	-126635	98166	95932	94666	92432	91166	95300	91800	20906	28100	5000	71210	100	1	393528423	371491	8.25	0.66	12	0.21	11440.00	143975.00	98500	20241014	-4.16	48900	20240119	93.05	98500	-4.16	20241014	48900	93.05	20240119	98500	-4.16	20241014	48900	93.05	20240119	0.01	N	105560	5000	20905 억	308419005	N	N	766	N	N
74	20241018	150823	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94600	900	2	0.96	65588080600	695709	61.47	93000	95100	93000	121800	65600	93700	94275.18	78.37	0	-137991	98166	95932	94666	92432	91166	95300	91800	20906	28100	5000	71210	100	1	393528423	372278	8.27	0.66	12	0.18	11440.00	143975.00	98500	20241014	-3.96	48900	20240119	93.46	98500	-3.96	20241014	48900	93.46	20240119	98500	-3.96	20241014	48900	93.46	20240119	0.01	N	105560	5000	20905 억	308419005	N	N	950	N	N
75	20241018	140823	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94500	800	2	0.85	56433480000	598762	52.91	93000	95100	93000	121800	65600	93700	94250.29	78.37	0	-102623	98166	95932	94666	92432	91166	95300	91800	20906	28100	5000	71210	100	1	393528423	371884	8.26	0.66	12	0.15	11440.00	143975.00	98500	20241014	-4.06	48900	20240119	93.25	98500	-4.06	20241014	48900	93.25	20240119	98500	-4.06	20241014	48900	93.25	20240119	0.01	N	105560	5000	20905 억	308419005	N	N	950	N	N
76	20241018	130811	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94100	400	2	0.43	47589522900	505021	44.62	93000	95100	93000	121800	65600	93700	94232.78	78.37	0	-72259	98166	95932	94666	92432	91166	95300	91800	20906	28100	5000	71210	100	1	393528423	370310	8.23	0.65	12	0.13	11440.00	143975.00	98500	20241014	-4.47	48900	20240119	92.43	98500	-4.47	20241014	48900	92.43	20240119	98500	-4.47	20241014	48900	92.43	20240119	0.01	N	105560	5000	20905 억	308419005	N	N	950	N	N
77	20241018	120821	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94200	500	2	0.53	42520479400	451155	39.86	93000	95100	93000	121800	65600	93700	94248.08	78.37	0	-43429	98166	95932	94666	92432	91166	95300	91800	20906	28100	5000	71210	100	1	393528423	370704	8.23	0.65	12	0.11	11440.00	143975.00	98500	20241014	-4.37	48900	20240119	92.64	98500	-4.37	20241014	48900	92.64	20240119	98500	-4.37	20241014	48900	92.64	20240119	0.01	N	105560	5000	20905 억	308419005	N	N	950	N	N
78	20241018	110814	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94700	1000	2	1.07	35887960200	380753	33.64	93000	95100	93000	121800	65600	93700	94255.26	78.37	0	-12263	98166	95932	94666	92432	91166	95300	91800	20906	28100	5000	71210	100	1	393528423	372671	8.28	0.66	12	0.10	11440.00	143975.00	98500	20241014	-3.86	48900	20240119	93.66	98500	-3.86	20241014	48900	93.66	20240119	98500	-3.86	20241014	48900	93.66	20240119	0.01	N	105560	5000	20905 억	308419005	N	N	950	N	N
79	20241018	100805	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94300	600	2	0.64	24953894000	265155	23.43	93000	95100	93000	121800	65600	93700	94110.63	78.37	0	-4025	98166	95932	94666	92432	91166	95300	91800	20906	28100	5000	71210	100	1	393528423	371097	8.24	0.65	12	0.07	11440.00	143975.00	98500	20241014	-4.26	48900	20240119	92.84	98500	-4.26	20241014	48900	92.84	20240119	98500	-4.26	20241014	48900	92.84	20240119	0.01	N	105560	5000	20905 억	308419005	N	N	950	N	N
80	20241018	090807	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93900	200	2	0.21	10200807400	108860	9.62	93000	94600	93000	121800	65600	93700	93705.75	78.37	0	7054	98166	95932	94666	92432	91166	95300	91800	20906	28100	5000	71210	100	1	393528423	369523	8.21	0.65	12	0.03	11440.00	143975.00	98500	20241014	-4.67	48900	20240119	92.02	98500	-4.67	20241014	48900	92.02	20240119	98500	-4.67	20241014	48900	92.02	20240119	0.01	N	105560	5000	20905 억	308419005	N	N	950	N	N
81	20241017	160805	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93700	-1700	5	-1.78	104067650200	1105627	86.95	96600	96900	93400	124000	66800	95400	94126.04	78.46	0	-187659	98466	96932	95366	93832	92266	97700	94600	20906	28600	5000	72500	100	1	393528423	368736	8.19	0.65	12	0.28	11440.00	143975.00	98500	20241014	-4.87	48900	20240119	91.62	98500	-4.87	20241014	48900	91.62	20240119	98500	-4.87	20241014	48900	91.62	20240119	0.01	N	105560	5000	20905 억	308756322	N	N	950	N	N
82	20241017	150808	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94300	-1100	5	-1.15	89859976800	954164	75.04	96600	96900	93400	124000	66800	95400	94176.65	78.46	0	-190102	98466	96932	95366	93832	92266	97700	94600	20906	28600	5000	72500	100	1	393528423	371097	8.24	0.65	12	0.24	11440.00	143975.00	98500	20241014	-4.26	48900	20240119	92.84	98500	-4.26	20241014	48900	92.84	20240119	98500	-4.26	20241014	48900	92.84	20240119	0.01	N	105560	5000	20905 억	308756322	N	N	6743	N	N
83	20241017	140808	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93900	-1500	5	-1.57	74027081400	786023	61.82	96600	96900	93400	124000	66800	95400	94179.28	78.46	0	-199862	98466	96932	95366	93832	92266	97700	94600	20906	28600	5000	72500	100	1	393528423	369523	8.21	0.65	12	0.20	11440.00	143975.00	98500	20241014	-4.67	48900	20240119	92.02	98500	-4.67	20241014	48900	92.02	20240119	98500	-4.67	20241014	48900	92.02	20240119	0.01	N	105560	5000	20905 억	308756322	N	N	6743	N	N
84	20241017	130806	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93800	-1600	5	-1.68	62826930500	666472	52.41	96600	96900	93400	124000	66800	95400	94267.92	78.46	0	-186825	98466	96932	95366	93832	92266	97700	94600	20906	28600	5000	72500	100	1	393528423	369130	8.20	0.65	12	0.17	11440.00	143975.00	98500	20241014	-4.77	48900	20240119	91.82	98500	-4.77	20241014	48900	91.82	20240119	98500	-4.77	20241014	48900	91.82	20240119	0.01	N	105560	5000	20905 억	308756322	N	N	6743	N	N
85	20241017	120810	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93900	-1500	5	-1.57	54512120900	577675	45.43	96600	96900	93600	124000	66800	95400	94364.68	78.46	0	-163658	98466	96932	95366	93832	92266	97700	94600	20906	28600	5000	72500	100	1	393528423	369523	8.21	0.65	12	0.15	11440.00	143975.00	98500	20241014	-4.67	48900	20240119	92.02	98500	-4.67	20241014	48900	92.02	20240119	98500	-4.67	20241014	48900	92.02	20240119	0.01	N	105560	5000	20905 억	308756322	N	N	6743	N	N
86	20241017	110810	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94000	-1400	5	-1.47	45858184800	485468	38.18	96600	96900	93600	124000	66800	95400	94461.80	78.46	0	-135119	98466	96932	95366	93832	92266	97700	94600	20906	28600	5000	72500	100	1	393528423	369917	8.22	0.65	12	0.12	11440.00	143975.00	98500	20241014	-4.57	48900	20240119	92.23	98500	-4.57	20241014	48900	92.23	20240119	98500	-4.57	20241014	48900	92.23	20240119	0.01	N	105560	5000	20905 억	308756322	N	N	6743	N	N
87	20241017	100807	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94300	-1100	5	-1.15	34155745800	361029	28.39	96600	96900	93600	124000	66800	95400	94606.65	78.46	0	-112376	98466	96932	95366	93832	92266	97700	94600	20906	28600	5000	72500	100	1	393528423	371097	8.24	0.65	12	0.09	11440.00	143975.00	98500	20241014	-4.26	48900	20240119	92.84	98500	-4.26	20241014	48900	92.84	20240119	98500	-4.26	20241014	48900	92.84	20240119	0.01	N	105560	5000	20905 억	308756322	N	N	6743	N	N
88	20241017	090801	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94400	-1000	5	-1.05	11374268600	118665	9.33	96600	96900	94200	124000	66800	95400	95851.94	78.46	0	-30586	98466	96932	95366	93832	92266	97700	94600	20906	28600	5000	72500	100	1	393528423	371491	8.25	0.66	12	0.03	11440.00	143975.00	98500	20241014	-4.16	48900	20240119	93.05	98500	-4.16	20241014	48900	93.05	20240119	98500	-4.16	20241014	48900	93.05	20240119	0.01	N	105560	5000	20905 억	308756322	N	N	6743	N	N
89	20241016	160758	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95400	-200	5	-0.21	115287797800	1210820	83.81	94000	96900	93800	124200	67000	95600	95214.57	78.49	0	130877	98466	97032	95866	94432	93266	96450	93850	20906	28600	5000	72650	100	1	393528423	375426	8.34	0.66	12	0.31	11440.00	143975.00	98500	20241014	-3.15	48900	20240119	95.09	98500	-3.15	20241014	48900	95.09	20240119	98500	-3.15	20241014	48900	95.09	20240119	0.01	N	105560	5000	20905 억	308865497	N	N	6743	N	N
90	20241016	150802	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	96000	400	2	0.42	92907901900	976347	67.58	94000	96900	93800	124200	67000	95600	95158.66	78.49	0	101958	98466	97032	95866	94432	93266	96450	93850	20906	28600	5000	72650	100	1	393528423	377787	8.39	0.67	12	0.25	11440.00	143975.00	98500	20241014	-2.54	48900	20240119	96.32	98500	-2.54	20241014	48900	96.32	20240119	98500	-2.54	20241014	48900	96.32	20240119	0.01	N	105560	5000	20905 억	308865497	N	N	2421	N	N
91	20241016	140803	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	96600	1000	2	1.05	78937483300	831113	57.53	94000	96900	93800	124200	67000	95600	94978.00	78.49	0	114254	98466	97032	95866	94432	93266	96450	93850	20906	28600	5000	72650	100	1	393528423	380148	8.44	0.67	12	0.21	11440.00	143975.00	98500	20241014	-1.93	48900	20240119	97.55	98500	-1.93	20241014	48900	97.55	20240119	98500	-1.93	20241014	48900	97.55	20240119	0.01	N	105560	5000	20905 억	308865497	N	N	2421	N	N
92	20241016	130800	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	96100	500	2	0.52	68094874800	718778	49.75	94000	96200	93800	124200	67000	95600	94736.94	78.49	0	118181	98466	97032	95866	94432	93266	96450	93850	20906	28600	5000	72650	100	1	393528423	378181	8.40	0.67	12	0.18	11440.00	143975.00	98500	20241014	-2.44	48900	20240119	96.52	98500	-2.44	20241014	48900	96.52	20240119	98500	-2.44	20241014	48900	96.52	20240119	0.01	N	105560	5000	20905 억	308865497	N	N	2421	N	N
93	20241016	120800	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95300	-300	5	-0.31	58678629200	620129	42.92	94000	95600	93800	124200	67000	95600	94623.17	78.49	0	106886	98466	97032	95866	94432	93266	96450	93850	20906	28600	5000	72650	100	1	393528423	375033	8.33	0.66	12	0.16	11440.00	143975.00	98500	20241014	-3.25	48900	20240119	94.89	98500	-3.25	20241014	48900	94.89	20240119	98500	-3.25	20241014	48900	94.89	20240119	0.01	N	105560	5000	20905 억	308865497	N	N	2421	N	N
94	20241016	110759	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94800	-800	5	-0.84	49003574700	518430	35.88	94000	95600	93800	124200	67000	95600	94522.91	78.49	0	82838	98466	97032	95866	94432	93266	96450	93850	20906	28600	5000	72650	100	1	393528423	373065	8.29	0.66	12	0.13	11440.00	143975.00	98500	20241014	-3.76	48900	20240119	93.87	98500	-3.76	20241014	48900	93.87	20240119	98500	-3.76	20241014	48900	93.87	20240119	0.01	N	105560	5000	20905 억	308865497	N	N	2421	N	N
95	20241016	100759	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94000	-1600	5	-1.67	37175563400	393030	27.20	94000	95600	93900	124200	67000	95600	94586.94	78.49	0	60001	98466	97032	95866	94432	93266	96450	93850	20906	28600	5000	72650	100	1	393528423	369917	8.22	0.65	12	0.10	11440.00	143975.00	98500	20241014	-4.57	48900	20240119	92.23	98500	-4.57	20241014	48900	92.23	20240119	98500	-4.57	20241014	48900	92.23	20240119	0.01	N	105560	5000	20905 억	308865497	N	N	2421	N	N
96	20241016	090801	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94700	-900	5	-0.94	15297063500	161743	11.20	94000	95600	94000	124200	67000	95600	94575.99	78.49	0	54727	98466	97032	95866	94432	93266	96450	93850	20906	28600	5000	72650	100	1	393528423	372671	8.28	0.66	12	0.04	11440.00	143975.00	98500	20241014	-3.86	48900	20240119	93.66	98500	-3.86	20241014	48900	93.66	20240119	98500	-3.86	20241014	48900	93.66	20240119	0.01	N	105560	5000	20905 억	308865497	N	N	2421	N	N
97	20241015	160755	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95600	-1600	5	-1.65	117565741600	1227988	57.04	96000	97300	94700	126300	68100	97200	95738.33	78.52	0	-300880	102400	99800	95900	93300	89400	101100	94600	20906	29100	5000	73870	100	1	393528423	376213	8.36	0.66	12	0.31	11440.00	143975.00	98500	20241014	-2.94	48900	20240119	95.50	98500	-2.94	20241014	48900	95.50	20240119	98500	-2.94	20241014	48900	95.50	20240119	0.01	N	105560	5000	20905 억	309006819	N	N	2421	N	N
98	20241015	150803	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95900	-1300	5	-1.34	98508120700	1028794	47.79	96000	97300	94700	126300	68100	97200	95750.79	78.52	0	-268893	102400	99800	95900	93300	89400	101100	94600	20906	29100	5000	73870	100	1	393528423	377394	8.38	0.67	12	0.26	11440.00	143975.00	98500	20241014	-2.64	48900	20240119	96.11	98500	-2.64	20241014	48900	96.11	20240119	98500	-2.64	20241014	48900	96.11	20240119	0.01	N	105560	5000	20905 억	309006819	N	N	112208	N	N
99	20241015	140800	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	96400	-800	5	-0.82	84736719100	885679	41.14	96000	97300	94700	126300	68100	97200	95673.97	78.52	0	-237155	102400	99800	95900	93300	89400	101100	94600	20906	29100	5000	73870	100	1	393528423	379361	8.43	0.67	12	0.23	11440.00	143975.00	98500	20241014	-2.13	48900	20240119	97.14	98500	-2.13	20241014	48900	97.14	20240119	98500	-2.13	20241014	48900	97.14	20240119	0.01	N	105560	5000	20905 억	309006819	N	N	112208	N	N
100	20241015	130758	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	97000	-200	5	-0.21	68756676700	719633	33.43	96000	97300	94700	126300	68100	97200	95543.64	78.52	0	-166872	102400	99800	95900	93300	89400	101100	94600	20906	29100	5000	73870	100	1	393528423	381723	8.48	0.67	12	0.18	11440.00	143975.00	98500	20241014	-1.52	48900	20240119	98.36	98500	-1.52	20241014	48900	98.36	20240119	98500	-1.52	20241014	48900	98.36	20240119	0.01	N	105560	5000	20905 억	309006819	N	N	112208	N	N
101	20241015	120759	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95900	-1300	5	-1.34	53707853700	563919	26.19	96000	96600	94700	126300	68100	97200	95239.69	78.52	0	-145700	102400	99800	95900	93300	89400	101100	94600	20906	29100	5000	73870	100	1	393528423	377394	8.38	0.67	12	0.14	11440.00	143975.00	98500	20241014	-2.64	48900	20240119	96.11	98500	-2.64	20241014	48900	96.11	20240119	98500	-2.64	20241014	48900	96.11	20240119	0.01	N	105560	5000	20905 억	309006819	N	N	112208	N	N
102	20241015	110808	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95100	-2100	5	-2.16	43587911200	457835	21.27	96000	96600	94700	126300	68100	97200	95203.56	78.52	0	-118158	102400	99800	95900	93300	89400	101100	94600	20906	29100	5000	73870	100	1	393528423	374246	8.31	0.66	12	0.12	11440.00	143975.00	98500	20241014	-3.45	48900	20240119	94.48	98500	-3.45	20241014	48900	94.48	20240119	98500	-3.45	20241014	48900	94.48	20240119	0.01	N	105560	5000	20905 억	309006819	N	N	112208	N	N
103	20241015	100801	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95000	-2200	5	-2.26	32170085400	337694	15.69	96000	96600	94700	126300	68100	97200	95262.90	78.52	0	-85344	102400	99800	95900	93300	89400	101100	94600	20906	29100	5000	73870	100	1	393528423	373852	8.30	0.66	12	0.09	11440.00	143975.00	98500	20241014	-3.55	48900	20240119	94.27	98500	-3.55	20241014	48900	94.27	20240119	98500	-3.55	20241014	48900	94.27	20240119	0.01	N	105560	5000	20905 억	309006819	N	N	112208	N	N
104	20241015	090758	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95100	-2100	5	-2.16	11854166600	124025	5.76	96000	96600	94700	126300	68100	97200	95576.31	78.52	0	-15952	102400	99800	95900	93300	89400	101100	94600	20906	29100	5000	73870	100	1	393528423	374246	8.31	0.66	12	0.03	11440.00	143975.00	98500	20241014	-3.45	48900	20240119	94.48	98500	-3.45	20241014	48900	94.48	20240119	98500	-3.45	20241014	48900	94.48	20240119	0.01	N	105560	5000	20905 억	309006819	N	N	112208	N	N
105	20241014	160740	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	97200	5900	2	6.46	202957461700	2107944	189.60	92500	98500	92000	118600	64000	91300	96282.15	78.34	0	246794	92900	92100	90800	90000	88700	92500	90400	20906	27300	5000	69380	100	1	393528423	382510	8.50	0.68	12	0.54	11440.00	143975.00	98500	20241014	-1.32	48900	20240119	98.77	98500	-1.32	20241014	48900	98.77	20240119	98500	-1.32	20241014	48900	98.77	20240119	0.01	N	105560	5000	20905 억	308304855	N	N	112208	N	N
106	20241014	150749	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	96400	5100	2	5.59	186567075300	1938861	174.40	92500	98500	92000	118600	64000	91300	96225.39	78.34	0	239703	92900	92100	90800	90000	88700	92500	90400	20906	27300	5000	69380	100	1	393528423	379361	8.43	0.67	12	0.49	11440.00	143975.00	98500	20241014	-2.13	48900	20240119	97.14	98500	-2.13	20241014	48900	97.14	20240119	98500	-2.13	20241014	48900	97.14	20240119	0.01	N	105560	5000	20905 억	308304855	N	N	3579	N	N
107	20241014	140750	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	97200	5900	2	6.46	161183390100	1676485	150.80	92500	98500	92000	118600	64000	91300	96143.99	78.34	0	250058	92900	92100	90800	90000	88700	92500	90400	20906	27300	5000	69380	100	1	393528423	382510	8.50	0.68	12	0.43	11440.00	143975.00	98500	20241014	-1.32	48900	20240119	98.77	98500	-1.32	20241014	48900	98.77	20240119	98500	-1.32	20241014	48900	98.77	20240119	0.01	N	105560	5000	20905 억	308304855	N	N	3579	N	N
108	20241014	130748	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	98500	7200	2	7.89	132077947500	1378441	123.99	92500	98500	92000	118600	64000	91300	95817.28	78.34	0	270162	92900	92100	90800	90000	88700	92500	90400	20906	27300	5000	69380	100	1	393528423	387625	8.61	0.68	12	0.35	11440.00	143975.00	98500	20241014	0.00	48900	20240119	101.43	98500	0.00	20241014	48900	101.43	20240119	98500	0.00	20241014	48900	101.43	20240119	0.01	N	105560	5000	20905 억	308304855	N	N	3579	N	N
109	20241014	120741	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	97200	5900	2	6.46	106483527200	1117189	100.49	92500	97500	92000	118600	64000	91300	95314.22	78.34	0	237275	92900	92100	90800	90000	88700	92500	90400	20906	27300	5000	69380	100	1	393528423	382510	8.50	0.68	12	0.28	11440.00	143975.00	97500	20241014	-0.31	48900	20240119	98.77	97500	-0.31	20241014	48900	98.77	20240119	97500	-0.31	20241014	48900	98.77	20240119	0.01	N	105560	5000	20905 억	308304855	N	N	3579	N	N
110	20241014	110741	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	96000	4700	2	5.15	78660016900	829681	74.63	92500	96000	92000	118600	64000	91300	94808.03	78.34	0	183732	92900	92100	90800	90000	88700	92500	90400	20906	27300	5000	69380	100	1	393528423	377787	8.39	0.67	12	0.21	11440.00	143975.00	96000	20241014	0.00	48900	20240119	96.32	96000	0.00	20241014	48900	96.32	20240119	96000	0.00	20241014	48900	96.32	20240119	0.01	N	105560	5000	20905 억	308304855	N	N	3579	N	N
111	20241014	100741	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	95000	3700	2	4.05	53063358600	561967	50.55	92500	95300	92000	118600	64000	91300	94424.98	78.34	0	99032	92900	92100	90800	90000	88700	92500	90400	20906	27300	5000	69380	100	1	393528423	373852	8.30	0.66	12	0.14	11440.00	143975.00	95300	20241014	-0.31	48900	20240119	94.27	95300	-0.31	20241014	48900	94.27	20240119	95300	-0.31	20241014	48900	94.27	20240119	0.01	N	105560	5000	20905 억	308304855	N	N	3579	N	N
112	20241014	090745	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	94500	3200	2	3.50	18324883400	195592	17.59	92500	94900	92000	118600	64000	91300	93690.75	78.34	0	45334	92900	92100	90800	90000	88700	92500	90400	20906	27300	5000	69380	100	1	393528423	371884	8.26	0.66	12	0.05	11440.00	143975.00	94900	20241014	-0.42	48900	20240119	93.25	94900	-0.42	20241014	48900	93.25	20240119	94900	-0.42	20241014	48900	93.25	20240119	0.01	N	105560	5000	20905 억	308304855	N	N	3579	N	N
113	20241011	160729	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	91300	1400	2	1.56	97935871800	1079610	67.83	89900	91600	89500	116800	63000	89900	90713.97	78.27	0	-168923	91233	90566	89233	88566	87233	90900	88900	20906	26900	5000	68320	100	1	393528423	359291	7.98	0.63	12	0.27	11440.00	143975.00	92400	20240729	-1.19	48900	20240119	86.71	92400	-1.19	20240729	48900	86.71	20240119	92400	-1.19	20240729	48900	86.71	20240119	0.02	N	105560	5000	20905 억	308018356	N	N	3579	N	N
114	20241011	150741	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	91100	1200	2	1.33	87917370100	969806	60.93	89900	91600	89500	116800	63000	89900	90654.65	78.27	0	-141691	91233	90566	89233	88566	87233	90900	88900	20906	26900	5000	68320	100	1	393528423	358504	7.96	0.63	12	0.25	11440.00	143975.00	92400	20240729	-1.41	48900	20240119	86.30	92400	-1.41	20240729	48900	86.30	20240119	92400	-1.41	20240729	48900	86.30	20240119	0.02	N	105560	5000	20905 억	308018356	N	N	15837	N	N
115	20241011	140743	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	91000	1100	2	1.22	72028258600	795580	49.99	89900	91600	89500	116800	63000	89900	90535.59	78.27	0	-89056	91233	90566	89233	88566	87233	90900	88900	20906	26900	5000	68320	100	1	393528423	358111	7.95	0.63	12	0.20	11440.00	143975.00	92400	20240729	-1.52	48900	20240119	86.09	92400	-1.52	20240729	48900	86.09	20240119	92400	-1.52	20240729	48900	86.09	20240119	0.02	N	105560	5000	20905 억	308018356	N	N	15837	N	N
116	20241011	130744	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	90800	900	2	1.00	49769255800	551436	34.65	89900	90900	89500	116800	63000	89900	90253.96	78.27	0	-98952	91233	90566	89233	88566	87233	90900	88900	20906	26900	5000	68320	100	1	393528423	357324	7.94	0.63	12	0.14	11440.00	143975.00	92400	20240729	-1.73	48900	20240119	85.69	92400	-1.73	20240729	48900	85.69	20240119	92400	-1.73	20240729	48900	85.69	20240119	0.02	N	105560	5000	20905 억	308018356	N	N	15837	N	N
117	20241011	120738	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	90700	800	2	0.89	40888603100	453454	28.49	89900	90900	89500	116800	63000	89900	90171.49	78.27	0	-52542	91233	90566	89233	88566	87233	90900	88900	20906	26900	5000	68320	100	1	393528423	356930	7.93	0.63	12	0.12	11440.00	143975.00	92400	20240729	-1.84	48900	20240119	85.48	92400	-1.84	20240729	48900	85.48	20240119	92400	-1.84	20240729	48900	85.48	20240119	0.02	N	105560	5000	20905 억	308018356	N	N	15837	N	N
118	20241011	110738	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	90700	800	2	0.89	34233369200	380101	23.88	89900	90800	89500	116800	63000	89900	90063.91	78.27	0	-47094	91233	90566	89233	88566	87233	90900	88900	20906	26900	5000	68320	100	1	393528423	356930	7.93	0.63	12	0.10	11440.00	143975.00	92400	20240729	-1.84	48900	20240119	85.48	92400	-1.84	20240729	48900	85.48	20240119	92400	-1.84	20240729	48900	85.48	20240119	0.02	N	105560	5000	20905 억	308018356	N	N	15837	N	N
119	20241011	100746	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	90000	100	2	0.11	21213976400	235961	14.83	89900	90200	89500	116800	63000	89900	89904.59	78.27	0	-35742	91233	90566	89233	88566	87233	90900	88900	20906	26900	5000	68320	100	1	393528423	354176	7.87	0.63	12	0.06	11440.00	143975.00	92400	20240729	-2.60	48900	20240119	84.05	92400	-2.60	20240729	48900	84.05	20240119	92400	-2.60	20240729	48900	84.05	20240119	0.02	N	105560	5000	20905 억	308018356	N	N	15837	N	N
120	20241011	090743	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89800	-100	5	-0.11	5494327000	61176	3.84	89900	90000	89500	116800	63000	89900	89811.69	78.27	0	-9272	91233	90566	89233	88566	87233	90900	88900	20906	26900	5000	68320	100	1	393528423	353389	7.85	0.62	12	0.02	11440.00	143975.00	92400	20240729	-2.81	48900	20240119	83.64	92400	-2.81	20240729	48900	83.64	20240119	92400	-2.81	20240729	48900	83.64	20240119	0.02	N	105560	5000	20905 억	308018356	N	N	15837	N	N
121	20241010	160757	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89900	500	2	0.56	131708273400	1476051	82.22	89000	89900	87900	116200	62600	89400	89230.11	78.22	0	-35750	91733	90566	88233	87066	84733	91150	87650	20906	26800	5000	67940	100	1	393528423	353782	7.86	0.62	12	0.38	11440.00	143975.00	92400	20240729	-2.71	48900	20240119	83.84	92400	-2.71	20240729	48900	83.84	20240119	92400	-2.71	20240729	48900	83.84	20240119	0.04	N	105560	5000	20905 억	307816629	N	N	15837	N	N
122	20241010	150811	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88700	-700	5	-0.78	104640814500	1174427	65.42	89000	89900	87900	116200	62600	89400	89099.44	78.22	0	-65254	91733	90566	88233	87066	84733	91150	87650	20906	26800	5000	67940	100	1	393528423	349060	7.75	0.62	12	0.30	11440.00	143975.00	92400	20240729	-4.00	48900	20240119	81.39	92400	-4.00	20240729	48900	81.39	20240119	92400	-4.00	20240729	48900	81.39	20240119	0.04	N	105560	5000	20905 억	307816629	N	N	1905	N	N
123	20241010	140804	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89400	0	3	0.00	90676953800	1017885	56.70	89000	89900	87900	116200	62600	89400	89083.67	78.22	0	-68976	91733	90566	88233	87066	84733	91150	87650	20906	26800	5000	67940	100	1	393528423	351814	7.81	0.62	12	0.26	11440.00	143975.00	92400	20240729	-3.25	48900	20240119	82.82	92400	-3.25	20240729	48900	82.82	20240119	92400	-3.25	20240729	48900	82.82	20240119	0.04	N	105560	5000	20905 억	307816629	N	N	1905	N	N
124	20241010	130802	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89300	-100	5	-0.11	79257972600	890101	49.58	89000	89900	87900	116200	62600	89400	89043.77	78.22	0	-67057	91733	90566	88233	87066	84733	91150	87650	20906	26800	5000	67940	100	1	393528423	351421	7.81	0.62	12	0.23	11440.00	143975.00	92400	20240729	-3.35	48900	20240119	82.62	92400	-3.35	20240729	48900	82.62	20240119	92400	-3.35	20240729	48900	82.62	20240119	0.04	N	105560	5000	20905 억	307816629	N	N	1905	N	N
125	20241010	120803	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89600	200	2	0.22	69665097700	782768	43.60	89000	89900	87900	116200	62600	89400	88998.36	78.22	0	-66385	91733	90566	88233	87066	84733	91150	87650	20906	26800	5000	67940	100	1	393528423	352601	7.83	0.62	12	0.20	11440.00	143975.00	92400	20240729	-3.03	48900	20240119	83.23	92400	-3.03	20240729	48900	83.23	20240119	92400	-3.03	20240729	48900	83.23	20240119	0.04	N	105560	5000	20905 억	307816629	N	N	1905	N	N
126	20241010	110802	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89000	-400	5	-0.45	56925329600	639908	35.64	89000	89900	87900	116200	62600	89400	88958.56	78.22	0	-69699	91733	90566	88233	87066	84733	91150	87650	20906	26800	5000	67940	100	1	393528423	350240	7.78	0.62	12	0.16	11440.00	143975.00	92400	20240729	-3.68	48900	20240119	82.00	92400	-3.68	20240729	48900	82.00	20240119	92400	-3.68	20240729	48900	82.00	20240119	0.04	N	105560	5000	20905 억	307816629	N	N	1905	N	N
127	20241010	100801	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88800	-600	5	-0.67	42486429800	477687	26.61	89000	89900	87900	116200	62600	89400	88941.91	78.22	0	-89276	91733	90566	88233	87066	84733	91150	87650	20906	26800	5000	67940	100	1	393528423	349453	7.76	0.62	12	0.12	11440.00	143975.00	92400	20240729	-3.90	48900	20240119	81.60	92400	-3.90	20240729	48900	81.60	20240119	92400	-3.90	20240729	48900	81.60	20240119	0.04	N	105560	5000	20905 억	307816629	N	N	1905	N	N
128	20241010	090804	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89100	-300	5	-0.34	20394525500	229152	12.76	89000	89700	88500	116200	62600	89400	88999.86	78.22	0	-43785	91733	90566	88233	87066	84733	91150	87650	20906	26800	5000	67940	100	1	393528423	350634	7.79	0.62	12	0.06	11440.00	143975.00	92400	20240729	-3.57	48900	20240119	82.21	92400	-3.57	20240729	48900	82.21	20240119	92400	-3.57	20240729	48900	82.21	20240119	0.04	N	105560	5000	20905 억	307816629	N	N	1905	N	N
129	20241008	160757	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89400	2100	2	2.41	158357613400	1794104	90.32	86500	89400	85900	113400	61200	87300	88265.51	78.07	0	491531	91433	89366	85833	83766	80233	90400	84800	20906	26100	5000	66340	100	1	393528423	351814	7.81	0.62	12	0.46	11440.00	143975.00	92400	20240729	-3.25	48900	20240119	82.82	92400	-3.25	20240729	48900	82.82	20240119	92400	-3.25	20240729	48900	82.82	20240119	0.04	N	105560	5000	20905 억	307237076	N	N	1905	N	N
130	20241008	150802	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88200	900	2	1.03	126698172400	1439103	72.45	86500	89000	85900	113400	61200	87300	88039.69	78.07	0	427846	91433	89366	85833	83766	80233	90400	84800	20906	26100	5000	66340	100	1	393528423	347092	7.71	0.61	12	0.37	11440.00	143975.00	92400	20240729	-4.55	48900	20240119	80.37	92400	-4.55	20240729	48900	80.37	20240119	92400	-4.55	20240729	48900	80.37	20240119	0.04	N	105560	5000	20905 억	307237076	N	N	1363	N	N
131	20241008	140759	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87700	400	2	0.46	109134640200	1239762	62.41	86500	89000	85900	113400	61200	87300	88028.71	78.07	0	421775	91433	89366	85833	83766	80233	90400	84800	20906	26100	5000	66340	100	1	393528423	345124	7.67	0.61	12	0.32	11440.00	143975.00	92400	20240729	-5.09	48900	20240119	79.35	92400	-5.09	20240729	48900	79.35	20240119	92400	-5.09	20240729	48900	79.35	20240119	0.04	N	105560	5000	20905 억	307237076	N	N	1363	N	N
132	20241008	130758	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88500	1200	2	1.37	94674706400	1076031	54.17	86500	89000	85900	113400	61200	87300	87985.11	78.07	0	395147	91433	89366	85833	83766	80233	90400	84800	20906	26100	5000	66340	100	1	393528423	348273	7.74	0.61	12	0.27	11440.00	143975.00	92400	20240729	-4.22	48900	20240119	80.98	92400	-4.22	20240729	48900	80.98	20240119	92400	-4.22	20240729	48900	80.98	20240119	0.04	N	105560	5000	20905 억	307237076	N	N	1363	N	N
133	20241008	120759	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88900	1600	2	1.83	78997080200	899009	45.26	86500	89000	85900	113400	61200	87300	87871.29	78.07	0	371857	91433	89366	85833	83766	80233	90400	84800	20906	26100	5000	66340	100	1	393528423	349847	7.77	0.62	12	0.23	11440.00	143975.00	92400	20240729	-3.79	48900	20240119	81.80	92400	-3.79	20240729	48900	81.80	20240119	92400	-3.79	20240729	48900	81.80	20240119	0.04	N	105560	5000	20905 억	307237076	N	N	1363	N	N
134	20241008	110758	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88400	1100	2	1.26	53763746100	614284	30.92	86500	88400	85900	113400	61200	87300	87522.62	78.07	0	249975	91433	89366	85833	83766	80233	90400	84800	20906	26100	5000	66340	100	1	393528423	347879	7.73	0.61	12	0.16	11440.00	143975.00	92400	20240729	-4.33	48900	20240119	80.78	92400	-4.33	20240729	48900	80.78	20240119	92400	-4.33	20240729	48900	80.78	20240119	0.04	N	105560	5000	20905 억	307237076	N	N	1363	N	N
135	20241008	100800	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87400	100	2	0.11	35764826300	409670	20.62	86500	88400	85900	113400	61200	87300	87301.55	78.07	0	154620	91433	89366	85833	83766	80233	90400	84800	20906	26100	5000	66340	100	1	393528423	343944	7.64	0.61	12	0.10	11440.00	143975.00	92400	20240729	-5.41	48900	20240119	78.73	92400	-5.41	20240729	48900	78.73	20240119	92400	-5.41	20240729	48900	78.73	20240119	0.04	N	105560	5000	20905 억	307237076	N	N	1363	N	N
136	20241008	090759	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86900	-400	5	-0.46	9543443000	110143	5.54	86500	87300	85900	113400	61200	87300	86645.90	78.07	0	35540	91433	89366	85833	83766	80233	90400	84800	20906	26100	5000	66340	100	1	393528423	341976	7.60	0.60	12	0.03	11440.00	143975.00	92400	20240729	-5.95	48900	20240119	77.71	92400	-5.95	20240729	48900	77.71	20240119	92400	-5.95	20240729	48900	77.71	20240119	0.04	N	105560	5000	20905 억	307237076	N	N	1363	N	N
137	20241007	160804	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87300	4700	2	5.69	167873654700	1962017	81.63	83000	87900	82300	107300	57900	82600	85561.35	77.92	-44464	344455	84533	83566	81833	80866	79133	84050	81350	20906	24700	5000	62770	100	1	393528423	343550	7.63	0.61	12	0.50	11440.00	143975.00	92400	20240729	-5.52	48900	20240119	78.53	92400	-5.52	20240729	48900	78.53	20240119	92400	-5.52	20240729	48900	78.53	20240119	0.04	N	105560	5000	20905 억	306624439	N	N	1363	N	N
138	20241007	150734	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86600	4000	2	4.84	154602228400	1809722	75.29	83000	87900	82300	107300	57900	82600	85428.72	77.92	-44464	331622	84533	83566	81833	80866	79133	84050	81350	20906	24700	5000	62770	100	1	393528423	340796	7.57	0.60	12	0.46	11440.00	143975.00	92400	20240729	-6.28	48900	20240119	77.10	92400	-6.28	20240729	48900	77.10	20240119	92400	-6.28	20240729	48900	77.10	20240119	0.04	N	105560	5000	20905 억	306624439	N	N	128	N	N
139	20241007	140803	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86700	4100	2	4.96	119334141700	1405098	58.46	83000	86800	82300	107300	57900	82600	84929.41	77.92	-44464	254976	84533	83566	81833	80866	79133	84050	81350	20906	24700	5000	62770	100	1	393528423	341189	7.58	0.60	12	0.36	11440.00	143975.00	92400	20240729	-6.17	48900	20240119	77.30	92400	-6.17	20240729	48900	77.30	20240119	92400	-6.17	20240729	48900	77.30	20240119	0.04	N	105560	5000	20905 억	306624439	N	N	128	N	N
140	20241007	130733	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85900	3300	2	4.00	94331258200	1114399	46.36	83000	86000	82300	107300	57900	82600	84647.65	77.92	-44464	178165	84533	83566	81833	80866	79133	84050	81350	20906	24700	5000	62770	100	1	393528423	338041	7.51	0.60	12	0.28	11440.00	143975.00	92400	20240729	-7.03	48900	20240119	75.66	92400	-7.03	20240729	48900	75.66	20240119	92400	-7.03	20240729	48900	75.66	20240119	0.04	N	105560	5000	20905 억	306624439	N	N	128	N	N
141	20241007	120808	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85400	2800	2	3.39	78016468700	924169	38.45	83000	85500	82300	107300	57900	82600	84417.97	77.92	-44464	127608	84533	83566	81833	80866	79133	84050	81350	20906	24700	5000	62770	100	1	393528423	336073	7.47	0.59	12	0.23	11440.00	143975.00	92400	20240729	-7.58	48900	20240119	74.64	92400	-7.58	20240729	48900	74.64	20240119	92400	-7.58	20240729	48900	74.64	20240119	0.04	N	105560	5000	20905 억	306624439	N	N	128	N	N
142	20241007	110721	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84900	2300	2	2.78	63980386800	759390	31.59	83000	85200	82300	107300	57900	82600	84252.34	77.92	-44464	72429	84533	83566	81833	80866	79133	84050	81350	20906	24700	5000	62770	100	1	393528423	334106	7.42	0.59	12	0.19	11440.00	143975.00	92400	20240729	-8.12	48900	20240119	73.62	92400	-8.12	20240729	48900	73.62	20240119	92400	-8.12	20240729	48900	73.62	20240119	0.04	N	105560	5000	20905 억	306624439	N	N	128	N	N
143	20241007	100723	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84700	2100	2	2.54	38417076700	458119	19.06	83000	84800	82300	107300	57900	82600	83858.29	77.92	-44464	17997	84533	83566	81833	80866	79133	84050	81350	20906	24700	5000	62770	100	1	393528423	333319	7.40	0.59	12	0.12	11440.00	143975.00	92400	20240729	-8.33	48900	20240119	73.21	92400	-8.33	20240729	48900	73.21	20240119	92400	-8.33	20240729	48900	73.21	20240119	0.04	N	105560	5000	20905 억	306624439	N	N	128	N	N
144	20241007	090757	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	83300	700	2	0.85	12662717600	151989	6.32	83000	84000	82300	107300	57900	82600	83313.38	77.92	-44464	-18599	84533	83566	81833	80866	79133	84050	81350	20906	24700	5000	62770	100	1	393528423	327809	7.28	0.58	12	0.04	11440.00	143975.00	92400	20240729	-9.85	48900	20240119	70.35	92400	-9.85	20240729	48900	70.35	20240119	92400	-9.85	20240729	48900	70.35	20240119	0.04	N	105560	5000	20905 억	306624439	N	N	128	N	N
145	20241004	160701	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	82600	1300	2	1.60	126338589200	1539902	75.96	82000	82800	80100	105600	57000	81300	82042.93	77.91	0	418952	84300	82800	81400	79900	78500	83550	80650	20906	24300	5000	61780	100	1	393528423	325054	7.22	0.57	12	0.39	11440.00	143975.00	92400	20240729	-10.61	48900	20240119	68.92	92400	-10.61	20240729	48900	68.92	20240119	92400	-10.61	20240729	48900	68.92	20240119	0.04	N	105560	5000	20905 억	306587822	N	N	128	N	N
146	20241004	150711	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	82500	1200	2	1.48	109935494300	1341282	66.16	82000	82800	80100	105600	57000	81300	81963.00	77.91	0	361837	84300	82800	81400	79900	78500	83550	80650	20906	24300	5000	61780	100	1	393528423	324661	7.21	0.57	12	0.34	11440.00	143975.00	92400	20240729	-10.71	48900	20240119	68.71	92400	-10.71	20240729	48900	68.71	20240119	92400	-10.71	20240729	48900	68.71	20240119	0.04	N	105560	5000	20905 억	306587822	N	N	1121	N	N
147	20241004	140708	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	82400	1100	2	1.35	97971928100	1196412	59.02	82000	82800	80100	105600	57000	81300	81888.13	77.91	0	321284	84300	82800	81400	79900	78500	83550	80650	20906	24300	5000	61780	100	1	393528423	324267	7.20	0.57	12	0.30	11440.00	143975.00	92400	20240729	-10.82	48900	20240119	68.51	92400	-10.82	20240729	48900	68.51	20240119	92400	-10.82	20240729	48900	68.51	20240119	0.04	N	105560	5000	20905 억	306587822	N	N	1121	N	N
148	20241004	130708	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	81800	500	2	0.62	82331195000	1006686	49.66	82000	82700	80100	105600	57000	81300	81784.39	77.91	0	242790	84300	82800	81400	79900	78500	83550	80650	20906	24300	5000	61780	100	1	393528423	321906	7.15	0.57	12	0.26	11440.00	143975.00	92400	20240729	-11.47	48900	20240119	67.28	92400	-11.47	20240729	48900	67.28	20240119	92400	-11.47	20240729	48900	67.28	20240119	0.04	N	105560	5000	20905 억	306587822	N	N	1121	N	N
149	20241004	120707	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	81600	300	2	0.37	68731782000	840303	41.45	82000	82700	80100	105600	57000	81300	81794.05	77.91	0	197230	84300	82800	81400	79900	78500	83550	80650	20906	24300	5000	61780	100	1	393528423	321119	7.13	0.57	12	0.21	11440.00	143975.00	92400	20240729	-11.69	48900	20240119	66.87	92400	-11.69	20240729	48900	66.87	20240119	92400	-11.69	20240729	48900	66.87	20240119	0.04	N	105560	5000	20905 억	306587822	N	N	1121	N	N
150	20241004	110703	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	82000	700	2	0.86	56840204000	695211	34.29	82000	82700	80100	105600	57000	81300	81759.65	77.91	0	174625	84300	82800	81400	79900	78500	83550	80650	20906	24300	5000	61780	100	1	393528423	322693	7.17	0.57	12	0.18	11440.00	143975.00	92400	20240729	-11.26	48900	20240119	67.69	92400	-11.26	20240729	48900	67.69	20240119	92400	-11.26	20240729	48900	67.69	20240119	0.04	N	105560	5000	20905 억	306587822	N	N	1121	N	N
151	20241004	100704	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	82000	700	2	0.86	35402087600	434377	21.43	82000	82200	80100	105600	57000	81300	81500.84	77.91	0	168424	84300	82800	81400	79900	78500	83550	80650	20906	24300	5000	61780	100	1	393528423	322693	7.17	0.57	12	0.11	11440.00	143975.00	92400	20240729	-11.26	48900	20240119	67.69	92400	-11.26	20240729	48900	67.69	20240119	92400	-11.26	20240729	48900	67.69	20240119	0.04	N	105560	5000	20905 억	306587822	N	N	1121	N	N
152	20241004	090704	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	81600	300	2	0.37	14334259700	175116	8.64	82000	82100	81100	105600	57000	81300	81855.84	77.91	0	71052	84300	82800	81400	79900	78500	83550	80650	20906	24300	5000	61780	100	1	393528423	321119	7.13	0.57	12	0.04	11440.00	143975.00	92400	20240729	-11.69	48900	20240119	66.87	92400	-11.69	20240729	48900	66.87	20240119	92400	-11.69	20240729	48900	66.87	20240119	0.04	N	105560	5000	20905 억	306587822	N	N	1121	N	N
153	20241002	160700	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	81300	400	2	0.49	101389203800	1242842	84.67	80100	82900	80000	105100	56700	80900	81578.67	77.89	0	96486	86366	83632	82266	79532	78166	82950	78850	20906	24200	5000	61480	100	1	393528423	319939	7.11	0.56	12	0.32	11440.00	143975.00	92400	20240729	-12.01	48900	20240119	66.26	92400	-12.01	20240729	48900	66.26	20240119	92400	-12.01	20240729	48900	66.26	20240119	0.06	N	105560	5000	20905 억	306512774	N	N	1121	N	N
154	20241002	150711	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	81400	500	2	0.62	86587636800	1060822	72.27	80100	82900	80000	105100	56700	80900	81623.23	77.89	0	79195	86366	83632	82266	79532	78166	82950	78850	20906	24200	5000	61480	100	1	393528423	320332	7.12	0.57	12	0.27	11440.00	143975.00	92400	20240729	-11.90	48900	20240119	66.46	92400	-11.90	20240729	48900	66.46	20240119	92400	-11.90	20240729	48900	66.46	20240119	0.06	N	105560	5000	20905 억	306512774	N	N	2081	N	N
155	20241002	140709	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	82400	1500	2	1.85	75659872400	927512	63.19	80100	82900	80000	105100	56700	80900	81573.01	77.89	0	76742	86366	83632	82266	79532	78166	82950	78850	20906	24200	5000	61480	100	1	393528423	324267	7.20	0.57	12	0.24	11440.00	143975.00	92400	20240729	-10.82	48900	20240119	68.51	92400	-10.82	20240729	48900	68.51	20240119	92400	-10.82	20240729	48900	68.51	20240119	0.06	N	105560	5000	20905 억	306512774	N	N	2081	N	N
156	20241002	130701	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	82700	1800	2	2.22	66158617400	812360	55.34	80100	82900	80000	105100	56700	80900	81440.09	77.89	0	81091	86366	83632	82266	79532	78166	82950	78850	20906	24200	5000	61480	100	1	393528423	325448	7.23	0.57	12	0.21	11440.00	143975.00	92400	20240729	-10.50	48900	20240119	69.12	92400	-10.50	20240729	48900	69.12	20240119	92400	-10.50	20240729	48900	69.12	20240119	0.06	N	105560	5000	20905 억	306512774	N	N	2081	N	N
157	20241002	120700	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	82500	1600	2	1.98	58458187200	719233	49.00	80100	82600	80000	105100	56700	80900	81278.57	77.89	0	71264	86366	83632	82266	79532	78166	82950	78850	20906	24200	5000	61480	100	1	393528423	324661	7.21	0.57	12	0.18	11440.00	143975.00	92400	20240729	-10.71	48900	20240119	68.71	92400	-10.71	20240729	48900	68.71	20240119	92400	-10.71	20240729	48900	68.71	20240119	0.06	N	105560	5000	20905 억	306512774	N	N	2081	N	N
158	20241002	110652	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	82100	1200	2	1.48	49656835400	612297	41.71	80100	82400	80000	105100	56700	80900	81099.30	77.89	0	61221	86366	83632	82266	79532	78166	82950	78850	20906	24200	5000	61480	100	1	393528423	323087	7.18	0.57	12	0.16	11440.00	143975.00	92400	20240729	-11.15	48900	20240119	67.89	92400	-11.15	20240729	48900	67.89	20240119	92400	-11.15	20240729	48900	67.89	20240119	0.06	N	105560	5000	20905 억	306512774	N	N	2081	N	N
159	20241002	100651	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	82000	1100	2	1.36	37518871100	464271	31.63	80100	82200	80000	105100	56700	80900	80812.42	77.89	0	47054	86366	83632	82266	79532	78166	82950	78850	20906	24200	5000	61480	100	1	393528423	322693	7.17	0.57	12	0.12	11440.00	143975.00	92400	20240729	-11.26	48900	20240119	67.69	92400	-11.26	20240729	48900	67.69	20240119	92400	-11.26	20240729	48900	67.69	20240119	0.06	N	105560	5000	20905 억	306512774	N	N	2081	N	N
160	20241002	090650	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80700	-200	5	-0.25	15236095800	189725	12.93	80100	81000	80000	105100	56700	80900	80305.88	77.89	0	1177	86366	83632	82266	79532	78166	82950	78850	20906	24200	5000	61480	100	1	393528423	317577	7.05	0.56	12	0.05	11440.00	143975.00	92400	20240729	-12.66	48900	20240119	65.03	92400	-12.66	20240729	48900	65.03	20240119	92400	-12.66	20240729	48900	65.03	20240119	0.06	N	105560	5000	20905 억	306512774	N	N	2081	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History