KissMeData/316140/price/prices-20241001.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

74 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	161239	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15430	-470	5	-2.96	47874762320	3069454	134.54	15900	15940	15430	20650	11130	15900	15597.17	44.97	0	-376560	16286	16092	15926	15732	15566	16010	15650	38027	4750	5000	12400	10	1	742591501	114582	4.55	0.37	12	0.41	3389.00	42165.00	17100	20241025	-9.77	11600	20231030	33.02	17100	-9.77	20241025	12380	24.64	20240105	17100	-9.77	20241025	11840	30.32	20231031	0.21	N	316140	5000	38026 억	333944133	N	N	1066	N	N
3	20241031	151300	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15500	-400	5	-2.52	36958158290	2362207	103.54	15900	15940	15440	20650	11130	15900	15645.57	44.97	0	-286206	16286	16092	15926	15732	15566	16010	15650	38027	4750	5000	12400	10	1	742591501	115102	4.57	0.37	12	0.32	3389.00	42165.00	17100	20241025	-9.36	11600	20231030	33.62	17100	-9.36	20241025	12380	25.20	20240105	17100	-9.36	20241025	11840	30.91	20231031	0.21	N	316140	5000	38026 억	333944133	N	N	313	N	N
4	20241031	141256	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15520	-380	5	-2.39	29238838550	1864588	81.73	15900	15940	15520	20650	11130	15900	15681.08	44.97	0	-115537	16286	16092	15926	15732	15566	16010	15650	38027	4750	5000	12400	10	1	742591501	115250	4.58	0.37	12	0.25	3389.00	42165.00	17100	20241025	-9.24	11600	20231030	33.79	17100	-9.24	20241025	12380	25.36	20240105	17100	-9.24	20241025	11840	31.08	20231031	0.21	N	316140	5000	38026 억	333944133	N	N	313	N	N
5	20241031	131258	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15620	-280	5	-1.76	23649792150	1505806	66.00	15900	15940	15580	20650	11130	15900	15705.69	44.97	0	-37272	16286	16092	15926	15732	15566	16010	15650	38027	4750	5000	12400	10	1	742591501	115993	4.61	0.37	12	0.20	3389.00	42165.00	17100	20241025	-8.65	11600	20231030	34.66	17100	-8.65	20241025	12380	26.17	20240105	17100	-8.65	20241025	11840	31.93	20231031	0.21	N	316140	5000	38026 억	333944133	N	N	313	N	N
6	20241031	121255	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15750	-150	5	-0.94	20298747730	1291593	56.61	15900	15940	15580	20650	11130	15900	15716.01	44.97	0	-32762	16286	16092	15926	15732	15566	16010	15650	38027	4750	5000	12400	10	1	742591501	116958	4.65	0.37	12	0.17	3389.00	42165.00	17100	20241025	-7.89	11600	20231030	35.78	17100	-7.89	20241025	12380	27.22	20240105	17100	-7.89	20241025	11840	33.02	20231031	0.21	N	316140	5000	38026 억	333944133	N	N	313	N	N
7	20241031	111254	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15640	-260	5	-1.64	14186236800	900570	39.47	15900	15940	15600	20650	11130	15900	15752.45	44.97	0	-50552	16286	16092	15926	15732	15566	16010	15650	38027	4750	5000	12400	10	1	742591501	116141	4.61	0.37	12	0.12	3389.00	42165.00	17100	20241025	-8.54	11600	20231030	34.83	17100	-8.54	20241025	12380	26.33	20240105	17100	-8.54	20241025	11840	32.09	20231031	0.21	N	316140	5000	38026 억	333944133	N	N	313	N	N
8	20241031	101256	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15810	-90	5	-0.57	9500296260	602082	26.39	15900	15940	15600	20650	11130	15900	15779.00	44.97	0	26087	16286	16092	15926	15732	15566	16010	15650	38027	4750	5000	12400	10	1	742591501	117404	4.67	0.37	12	0.08	3389.00	42165.00	17100	20241025	-7.54	11600	20231030	36.29	17100	-7.54	20241025	12380	27.71	20240105	17100	-7.54	20241025	11840	33.53	20231031	0.21	N	316140	5000	38026 억	333944133	N	N	313	N	N
9	20241031	091254	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15750	-150	5	-0.94	4531899900	287396	12.60	15900	15940	15600	20650	11130	15900	15768.67	44.97	0	58000	16286	16092	15926	15732	15566	16010	15650	38027	4750	5000	12400	10	1	742591501	116958	4.65	0.37	12	0.04	3389.00	42165.00	17100	20241025	-7.89	11600	20231030	35.78	17100	-7.89	20241025	12380	27.22	20240105	17100	-7.89	20241025	11840	33.02	20231031	0.21	N	316140	5000	38026 억	333944133	N	N	313	N	N
10	20241030	161250	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15900	-260	5	-1.61	35408937960	2230041	132.25	16110	16120	15760	21000	11320	16160	15878.11	45.04	0	-561466	16400	16280	16140	16020	15880	16340	16080	38027	4840	5000	12600	10	1	742591501	118072	4.69	0.38	12	0.30	3389.00	42165.00	17100	20241025	-7.02	11600	20231030	37.07	17100	-7.02	20241025	12380	28.43	20240105	17100	-7.02	20241025	11600	37.07	20231030	0.18	N	316140	5000	38026 억	334464931	N	N	313	N	N
11	20241030	151321	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15880	-280	5	-1.73	30637760040	1929941	114.45	16110	16120	15760	21000	11320	16160	15874.96	45.04	0	-554293	16400	16280	16140	16020	15880	16340	16080	38027	4840	5000	12600	10	1	742591501	117924	4.69	0.38	12	0.26	3389.00	42165.00	17100	20241025	-7.13	11600	20231030	36.90	17100	-7.13	20241025	12380	28.27	20240105	17100	-7.13	20241025	11600	36.90	20231030	0.18	N	316140	5000	38026 억	334464931	N	N	335	N	N
12	20241030	141256	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15870	-290	5	-1.79	26912103010	1695323	100.54	16110	16120	15760	21000	11320	16160	15874.30	45.04	0	-532515	16400	16280	16140	16020	15880	16340	16080	38027	4840	5000	12600	10	1	742591501	117849	4.68	0.38	12	0.23	3389.00	42165.00	17100	20241025	-7.19	11600	20231030	36.81	17100	-7.19	20241025	12380	28.19	20240105	17100	-7.19	20241025	11600	36.81	20231030	0.18	N	316140	5000	38026 억	334464931	N	N	335	N	N
13	20241030	131303	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15840	-320	5	-1.98	24359067320	1534151	90.98	16110	16120	15760	21000	11320	16160	15877.86	45.04	0	-492678	16400	16280	16140	16020	15880	16340	16080	38027	4840	5000	12600	10	1	742591501	117626	4.67	0.38	12	0.21	3389.00	42165.00	17100	20241025	-7.37	11600	20231030	36.55	17100	-7.37	20241025	12380	27.95	20240105	17100	-7.37	20241025	11600	36.55	20231030	0.18	N	316140	5000	38026 억	334464931	N	N	335	N	N
14	20241030	121320	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15870	-290	5	-1.79	20333172940	1279788	75.89	16110	16120	15760	21000	11320	16160	15887.90	45.04	0	-397348	16400	16280	16140	16020	15880	16340	16080	38027	4840	5000	12600	10	1	742591501	117849	4.68	0.38	12	0.17	3389.00	42165.00	17100	20241025	-7.19	11600	20231030	36.81	17100	-7.19	20241025	12380	28.19	20240105	17100	-7.19	20241025	11600	36.81	20231030	0.18	N	316140	5000	38026 억	334464931	N	N	335	N	N
15	20241030	111258	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15850	-310	5	-1.92	18067405250	1137015	67.43	16110	16120	15760	21000	11320	16160	15890.18	45.04	0	-342576	16400	16280	16140	16020	15880	16340	16080	38027	4840	5000	12600	10	1	742591501	117701	4.68	0.38	12	0.15	3389.00	42165.00	17100	20241025	-7.31	11600	20231030	36.64	17100	-7.31	20241025	12380	28.03	20240105	17100	-7.31	20241025	11600	36.64	20231030	0.18	N	316140	5000	38026 억	334464931	N	N	335	N	N
16	20241030	101249	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15870	-290	5	-1.79	12071798780	758273	44.97	16110	16120	15830	21000	11320	16160	15920.09	45.04	0	-166688	16400	16280	16140	16020	15880	16340	16080	38027	4840	5000	12600	10	1	742591501	117849	4.68	0.38	12	0.10	3389.00	42165.00	17100	20241025	-7.19	11600	20231030	36.81	17100	-7.19	20241025	12380	28.19	20240105	17100	-7.19	20241025	11600	36.81	20231030	0.18	N	316140	5000	38026 억	334464931	N	N	335	N	N
17	20241030	091258	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15930	-230	5	-1.42	3862571580	242192	14.36	16110	16120	15870	21000	11320	16160	15948.29	45.04	0	-99061	16400	16280	16140	16020	15880	16340	16080	38027	4840	5000	12600	10	1	742591501	118295	4.70	0.38	12	0.03	3389.00	42165.00	17100	20241025	-6.84	11600	20231030	37.33	17100	-6.84	20241025	12380	28.68	20240105	17100	-6.84	20241025	11600	37.33	20231030	0.18	N	316140	5000	38026 억	334464931	N	N	335	N	N
18	20241029	161209	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16160	100	2	0.62	27092745350	1678241	28.86	16090	16260	16000	20850	11250	16060	16143.49	45.05	0	-110536	17313	16686	16273	15646	15233	16480	15440	38027	4790	5000	12520	10	1	742591501	120003	4.77	0.38	12	0.23	3389.00	42165.00	17100	20241025	-5.50	11600	20231030	39.31	17100	-5.50	20241025	12380	30.53	20240105	17100	-5.50	20241025	11600	39.31	20231030	0.16	N	316140	5000	38026 억	334511365	N	N	335	N	N
19	20241029	151228	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16120	60	2	0.37	24627142220	1525620	26.24	16090	16260	16000	20850	11250	16060	16142.38	45.05	0	-82745	17313	16686	16273	15646	15233	16480	15440	38027	4790	5000	12520	10	1	742591501	119706	4.76	0.38	12	0.21	3389.00	42165.00	17100	20241025	-5.73	11600	20231030	38.97	17100	-5.73	20241025	12380	30.21	20240105	17100	-5.73	20241025	11600	38.97	20231030	0.16	N	316140	5000	38026 억	334511365	N	N	397	N	N
20	20241029	141046	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16200	140	2	0.87	19150479450	1185671	20.39	16090	16260	16000	20850	11250	16060	16151.60	45.05	0	-43825	17313	16686	16273	15646	15233	16480	15440	38027	4790	5000	12520	10	1	742591501	120300	4.78	0.38	12	0.16	3389.00	42165.00	17100	20241025	-5.26	11600	20231030	39.66	17100	-5.26	20241025	12380	30.86	20240105	17100	-5.26	20241025	11600	39.66	20231030	0.16	N	316140	5000	38026 억	334511365	N	N	397	N	N
21	20241029	131217	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16180	120	2	0.75	16283487430	1008344	17.34	16090	16260	16000	20850	11250	16060	16148.74	45.05	0	-13000	17313	16686	16273	15646	15233	16480	15440	38027	4790	5000	12520	10	1	742591501	120151	4.77	0.38	12	0.14	3389.00	42165.00	17100	20241025	-5.38	11600	20231030	39.48	17100	-5.38	20241025	12380	30.69	20240105	17100	-5.38	20241025	11600	39.48	20231030	0.16	N	316140	5000	38026 억	334511365	N	N	397	N	N
22	20241029	121219	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16180	120	2	0.75	13526269060	838226	14.42	16090	16260	16000	20850	11250	16060	16136.78	45.05	0	-8959	17313	16686	16273	15646	15233	16480	15440	38027	4790	5000	12520	10	1	742591501	120151	4.77	0.38	12	0.11	3389.00	42165.00	17100	20241025	-5.38	11600	20231030	39.48	17100	-5.38	20241025	12380	30.69	20240105	17100	-5.38	20241025	11600	39.48	20231030	0.16	N	316140	5000	38026 억	334511365	N	N	397	N	N
23	20241029	111240	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16160	100	2	0.62	11883247370	736652	12.67	16090	16260	16000	20850	11250	16060	16131.43	45.05	0	-9509	17313	16686	16273	15646	15233	16480	15440	38027	4790	5000	12520	10	1	742591501	120003	4.77	0.38	12	0.10	3389.00	42165.00	17100	20241025	-5.50	11600	20231030	39.31	17100	-5.50	20241025	12380	30.53	20240105	17100	-5.50	20241025	11600	39.31	20231030	0.16	N	316140	5000	38026 억	334511365	N	N	397	N	N
24	20241029	101215	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16160	100	2	0.62	6933370980	430779	7.41	16090	16170	16000	20850	11250	16060	16094.96	45.05	0	-11853	17313	16686	16273	15646	15233	16480	15440	38027	4790	5000	12520	10	1	742591501	120003	4.77	0.38	12	0.06	3389.00	42165.00	17100	20241025	-5.50	11600	20231030	39.31	17100	-5.50	20241025	12380	30.53	20240105	17100	-5.50	20241025	11600	39.31	20231030	0.16	N	316140	5000	38026 억	334511365	N	N	397	N	N
25	20241028	161204	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16060	-1020	5	-5.97	93707187510	5800546	94.66	16900	16900	15860	22200	11960	17080	16154.64	45.46	0	-2971990	17386	17232	16946	16792	16506	17310	16870	38027	5120	5000	13320	10	1	742591501	119260	4.74	0.38	12	0.78	3389.00	42165.00	17100	20241025	-6.08	11600	20231030	38.45	17100	-6.08	20241025	12380	29.73	20240105	17100	-6.08	20241025	11600	38.45	20231030	0.16	N	316140	5000	38026 억	337566537	N	N	397	N	N
26	20241028	151214	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16080	-1000	5	-5.85	90296406310	5588261	91.19	16900	16900	15860	22200	11960	17080	16157.83	45.46	0	-2908115	17386	17232	16946	16792	16506	17310	16870	38027	5120	5000	13320	10	1	742591501	119409	4.74	0.38	12	0.75	3389.00	42165.00	17100	20241025	-5.96	11600	20231030	38.62	17100	-5.96	20241025	12380	29.89	20240105	17100	-5.96	20241025	11600	38.62	20231030	0.16	N	316140	5000	38026 억	337566537	N	N	34678	N	N
27	20241028	141215	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16010	-1070	5	-6.26	83574321490	5168527	84.34	16900	16900	15860	22200	11960	17080	16169.43	45.46	0	-2749183	17386	17232	16946	16792	16506	17310	16870	38027	5120	5000	13320	10	1	742591501	118889	4.72	0.38	12	0.70	3389.00	42165.00	17100	20241025	-6.37	11600	20231030	38.02	17100	-6.37	20241025	12380	29.32	20240105	17100	-6.37	20241025	11600	38.02	20231030	0.16	N	316140	5000	38026 억	337566537	N	N	34678	N	N
28	20241028	131209	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15920	-1160	5	-6.79	77439299650	4784663	78.08	16900	16900	15860	22200	11960	17080	16184.45	45.46	0	-2535317	17386	17232	16946	16792	16506	17310	16870	38027	5120	5000	13320	10	1	742591501	118221	4.70	0.38	12	0.64	3389.00	42165.00	17100	20241025	-6.90	11600	20231030	37.24	17100	-6.90	20241025	12380	28.59	20240105	17100	-6.90	20241025	11600	37.24	20231030	0.16	N	316140	5000	38026 억	337566537	N	N	34678	N	N
29	20241028	121211	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16030	-1050	5	-6.15	66974631090	4128925	67.38	16900	16900	15960	22200	11960	17080	16220.34	45.46	0	-2242132	17386	17232	16946	16792	16506	17310	16870	38027	5120	5000	13320	10	1	742591501	119037	4.73	0.38	12	0.56	3389.00	42165.00	17100	20241025	-6.26	11600	20231030	38.19	17100	-6.26	20241025	12380	29.48	20240105	17100	-6.26	20241025	11600	38.19	20231030	0.16	N	316140	5000	38026 억	337566537	N	N	34678	N	N
30	20241028	111017	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16130	-950	5	-5.56	49544883140	3042516	49.65	16900	16900	16070	22200	11960	17080	16283.55	45.46	0	-1626689	17386	17232	16946	16792	16506	17310	16870	38027	5120	5000	13320	10	1	742591501	119780	4.76	0.38	12	0.41	3389.00	42165.00	17100	20241025	-5.67	11600	20231030	39.05	17100	-5.67	20241025	12380	30.29	20240105	17100	-5.67	20241025	11600	39.05	20231030	0.16	N	316140	5000	38026 억	337566537	N	N	34678	N	N
31	20241028	101157	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16240	-840	5	-4.92	36405304520	2229676	36.39	16900	16900	16070	22200	11960	17080	16326.81	45.46	0	-1074417	17386	17232	16946	16792	16506	17310	16870	38027	5120	5000	13320	10	1	742591501	120597	4.79	0.39	12	0.30	3389.00	42165.00	17100	20241025	-5.03	11600	20231030	40.00	17100	-5.03	20241025	12380	31.18	20240105	17100	-5.03	20241025	11600	40.00	20231030	0.16	N	316140	5000	38026 억	337566537	N	N	34678	N	N
32	20241028	091206	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16430	-650	5	-3.81	14043410340	852812	13.92	16900	16900	16150	22200	11960	17080	16465.45	45.46	0	-373334	17386	17232	16946	16792	16506	17310	16870	38027	5120	5000	13320	10	1	742591501	122008	4.85	0.39	12	0.11	3389.00	42165.00	17100	20241025	-3.92	11600	20231030	41.64	17100	-3.92	20241025	12380	32.71	20240105	17100	-3.92	20241025	11600	41.64	20231030	0.16	N	316140	5000	38026 억	337566537	N	N	34678	N	N
33	20241025	161207	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	17080	430	2	2.58	102956616320	6079686	533.82	16700	17100	16660	21600	11660	16650	16934.13	45.28	0	1335112	16856	16752	16626	16522	16396	16765	16535	38027	4950	5000	12980	10	1	742591501	126835	5.04	0.41	12	0.82	3389.00	42165.00	17100	20241025	-0.12	11600	20231030	47.24	17100	-0.12	20241025	12380	37.96	20240105	17100	-0.12	20241025	11600	47.24	20231030	0.15	N	316140	5000	38026 억	336242779	N	N	34678	N	N
34	20241025	151212	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	17050	400	2	2.40	99551464960	5880227	516.31	16700	17100	16660	21600	11660	16650	16929.87	45.28	0	1303121	16856	16752	16626	16522	16396	16765	16535	38027	4950	5000	12980	10	1	742591501	126612	5.03	0.40	12	0.79	3389.00	42165.00	17100	20241025	-0.29	11600	20231030	46.98	17100	-0.29	20241025	12380	37.72	20240105	17100	-0.29	20241025	11600	46.98	20231030	0.15	N	316140	5000	38026 억	336242779	N	N	227	N	N
35	20241025	141209	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	17030	380	2	2.28	92922023590	5491228	482.15	16700	17100	16660	21600	11660	16650	16921.90	45.28	0	1316165	16856	16752	16626	16522	16396	16765	16535	38027	4950	5000	12980	10	1	742591501	126463	5.03	0.40	12	0.74	3389.00	42165.00	17100	20241025	-0.41	11600	20231030	46.81	17100	-0.41	20241025	12380	37.56	20240105	17100	-0.41	20241025	11600	46.81	20231030	0.15	N	316140	5000	38026 억	336242779	N	N	227	N	N
36	20241025	131209	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	17090	440	2	2.64	86850359090	5135044	450.88	16700	17100	16660	21600	11660	16650	16913.27	45.28	0	1282018	16856	16752	16626	16522	16396	16765	16535	38027	4950	5000	12980	10	1	742591501	126909	5.04	0.41	12	0.69	3389.00	42165.00	17100	20241025	-0.06	11600	20231030	47.33	17100	-0.06	20241025	12380	38.05	20240105	17100	-0.06	20241025	11600	47.33	20231030	0.15	N	316140	5000	38026 억	336242779	N	N	227	N	N
37	20241025	121214	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	16940	290	2	1.74	73439904350	4346464	381.64	16700	17040	16660	21600	11660	16650	16896.47	45.28	0	916808	16856	16752	16626	16522	16396	16765	16535	38027	4950	5000	12980	10	1	742591501	125795	5.00	0.40	12	0.59	3389.00	42165.00	17040	20241025	-0.59	11600	20231030	46.03	17040	-0.59	20241025	12380	36.83	20240105	17040	-0.59	20241025	11600	46.03	20231030	0.15	N	316140	5000	38026 억	336242779	N	N	227	N	N
38	20241025	111207	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	16900	250	2	1.50	69495018750	4113114	361.15	16700	17040	16660	21600	11660	16650	16895.96	45.28	0	868709	16856	16752	16626	16522	16396	16765	16535	38027	4950	5000	12980	10	1	742591501	125498	4.99	0.40	12	0.55	3389.00	42165.00	17040	20241025	-0.82	11600	20231030	45.69	17040	-0.82	20241025	12380	36.51	20240105	17040	-0.82	20241025	11600	45.69	20231030	0.15	N	316140	5000	38026 억	336242779	N	N	227	N	N
39	20241025	101208	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	16840	190	2	1.14	61736146120	3653875	320.82	16700	17040	16660	21600	11660	16650	16896.08	45.28	0	744740	16856	16752	16626	16522	16396	16765	16535	38027	4950	5000	12980	10	1	742591501	125052	4.97	0.40	12	0.49	3389.00	42165.00	17040	20241025	-1.17	11600	20231030	45.17	17040	-1.17	20241025	12380	36.03	20240105	17040	-1.17	20241025	11600	45.17	20231030	0.15	N	316140	5000	38026 억	336242779	N	N	227	N	N
40	20241025	091212	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	16830	180	2	1.08	11567422070	685099	60.15	16700	17040	16670	21600	11660	16650	16884.31	45.28	0	102440	16856	16752	16626	16522	16396	16765	16535	38027	4950	5000	12980	10	1	742591501	124978	4.97	0.40	12	0.09	3389.00	42165.00	17040	20241025	-1.23	11600	20231030	45.09	17040	-1.23	20241025	12380	35.95	20240105	17040	-1.23	20241025	11600	45.09	20231030	0.15	N	316140	5000	38026 억	336242779	N	N	227	N	N
41	20241024	161146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16650	60	2	0.36	18707599410	1127084	76.82	16650	16730	16500	21550	11620	16590	16597.69	45.27	0	46489	16796	16692	16596	16492	16396	16645	16445	38027	4960	5000	12940	10	1	742591501	123641	4.91	0.39	12	0.15	3389.00	42165.00	16960	20240729	-1.83	11600	20231030	43.53	16960	-1.83	20240729	12380	34.49	20240105	16960	-1.83	20240729	11600	43.53	20231030	0.17	N	316140	5000	38026 억	336142725	N	N	227	N	N
42	20241024	151158	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16640	50	2	0.30	14486579200	873526	59.54	16650	16730	16500	21550	11620	16590	16584.03	45.27	0	16837	16796	16692	16596	16492	16396	16645	16445	38027	4960	5000	12940	10	1	742591501	123567	4.91	0.39	12	0.12	3389.00	42165.00	16960	20240729	-1.89	11600	20231030	43.45	16960	-1.89	20240729	12380	34.41	20240105	16960	-1.89	20240729	11600	43.45	20231030	0.17	N	316140	5000	38026 억	336142725	N	N	2001	N	N
43	20241024	141143	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16580	-10	5	-0.06	11362403360	685439	46.72	16650	16730	16500	21550	11620	16590	16576.82	45.27	0	-33737	16796	16692	16596	16492	16396	16645	16445	38027	4960	5000	12940	10	1	742591501	123122	4.89	0.39	12	0.09	3389.00	42165.00	16960	20240729	-2.24	11600	20231030	42.93	16960	-2.24	20240729	12380	33.93	20240105	16960	-2.24	20240729	11600	42.93	20231030	0.17	N	316140	5000	38026 억	336142725	N	N	2001	N	N
44	20241024	131155	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16560	-30	5	-0.18	9673933710	583490	39.77	16650	16730	16500	21550	11620	16590	16579.43	45.27	0	-43179	16796	16692	16596	16492	16396	16645	16445	38027	4960	5000	12940	10	1	742591501	122973	4.89	0.39	12	0.08	3389.00	42165.00	16960	20240729	-2.36	11600	20231030	42.76	16960	-2.36	20240729	12380	33.76	20240105	16960	-2.36	20240729	11600	42.76	20231030	0.17	N	316140	5000	38026 억	336142725	N	N	2001	N	N
45	20241024	121150	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16580	-10	5	-0.06	8757388820	528141	36.00	16650	16730	16500	21550	11620	16590	16581.53	45.27	0	-48978	16796	16692	16596	16492	16396	16645	16445	38027	4960	5000	12940	10	1	742591501	123122	4.89	0.39	12	0.07	3389.00	42165.00	16960	20240729	-2.24	11600	20231030	42.93	16960	-2.24	20240729	12380	33.93	20240105	16960	-2.24	20240729	11600	42.93	20231030	0.17	N	316140	5000	38026 억	336142725	N	N	2001	N	N
46	20241024	111148	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16550	-40	5	-0.24	6638213100	399942	27.26	16650	16730	16520	21550	11620	16590	16597.94	45.27	0	-975	16796	16692	16596	16492	16396	16645	16445	38027	4960	5000	12940	10	1	742591501	122899	4.88	0.39	12	0.05	3389.00	42165.00	16960	20240729	-2.42	11600	20231030	42.67	16960	-2.42	20240729	12380	33.68	20240105	16960	-2.42	20240729	11600	42.67	20231030	0.17	N	316140	5000	38026 억	336142725	N	N	2001	N	N
47	20241024	101042	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16570	-20	5	-0.12	4989463120	300316	20.47	16650	16730	16530	21550	11620	16590	16614.06	45.27	0	21839	16796	16692	16596	16492	16396	16645	16445	38027	4960	5000	12940	10	1	742591501	123047	4.89	0.39	12	0.04	3389.00	42165.00	16960	20240729	-2.30	11600	20231030	42.84	16960	-2.30	20240729	12380	33.84	20240105	16960	-2.30	20240729	11600	42.84	20231030	0.17	N	316140	5000	38026 억	336142725	N	N	2001	N	N
48	20241024	091222	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16650	60	2	0.36	1968358830	118047	8.05	16650	16730	16560	21550	11620	16590	16674.51	45.27	0	41616	16796	16692	16596	16492	16396	16645	16445	38027	4960	5000	12940	10	1	742591501	123641	4.91	0.39	12	0.02	3389.00	42165.00	16960	20240729	-1.83	11600	20231030	43.53	16960	-1.83	20240729	12380	34.49	20240105	16960	-1.83	20240729	11600	43.53	20231030	0.17	N	316140	5000	38026 억	336142725	N	N	2001	N	N
49	20241023	161153	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16590	-30	5	-0.18	24356508000	1466437	91.74	16620	16700	16500	21600	11640	16620	16609.32	45.26	0	-110397	16833	16726	16513	16406	16193	16780	16460	38027	4980	5000	12960	10	1	742591501	123196	4.90	0.39	12	0.20	3389.00	42165.00	16960	20240729	-2.18	11600	20231030	43.02	16960	-2.18	20240729	12380	34.01	20240105	16960	-2.18	20240729	11600	43.02	20231030	0.17	N	316140	5000	38026 억	336106085	N	N	2001	N	N
50	20241023	151216	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16610	-10	5	-0.06	19972284830	1202250	75.21	16620	16700	16500	21600	11640	16620	16612.42	45.26	0	-103165	16833	16726	16513	16406	16193	16780	16460	38027	4980	5000	12960	10	1	742591501	123344	4.90	0.39	12	0.16	3389.00	42165.00	16960	20240729	-2.06	11600	20231030	43.19	16960	-2.06	20240729	12380	34.17	20240105	16960	-2.06	20240729	11600	43.19	20231030	0.17	N	316140	5000	38026 억	336106085	N	N	385	N	N
51	20241023	141224	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16630	10	2	0.06	16643709040	1001531	62.66	16620	16700	16500	21600	11640	16620	16618.27	45.26	0	-93473	16833	16726	16513	16406	16193	16780	16460	38027	4980	5000	12960	10	1	742591501	123493	4.91	0.39	12	0.13	3389.00	42165.00	16960	20240729	-1.95	11600	20231030	43.36	16960	-1.95	20240729	12380	34.33	20240105	16960	-1.95	20240729	11600	43.36	20231030	0.17	N	316140	5000	38026 억	336106085	N	N	385	N	N
52	20241023	131204	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16650	30	2	0.18	13221744970	795369	49.76	16620	16700	16500	21600	11640	16620	16623.41	45.26	0	-75042	16833	16726	16513	16406	16193	16780	16460	38027	4980	5000	12960	10	1	742591501	123641	4.91	0.39	12	0.11	3389.00	42165.00	16960	20240729	-1.83	11600	20231030	43.53	16960	-1.83	20240729	12380	34.49	20240105	16960	-1.83	20240729	11600	43.53	20231030	0.17	N	316140	5000	38026 억	336106085	N	N	385	N	N
53	20241023	121200	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16690	70	2	0.42	11556154090	695452	43.51	16620	16700	16500	21600	11640	16620	16616.75	45.26	0	-76174	16833	16726	16513	16406	16193	16780	16460	38027	4980	5000	12960	10	1	742591501	123939	4.92	0.40	12	0.09	3389.00	42165.00	16960	20240729	-1.59	11600	20231030	43.88	16960	-1.59	20240729	12380	34.81	20240105	16960	-1.59	20240729	11600	43.88	20231030	0.17	N	316140	5000	38026 억	336106085	N	N	385	N	N
54	20241023	111153	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16620	0	3	0.00	8796485730	529896	33.15	16620	16680	16500	21600	11640	16620	16600.40	45.26	0	-67655	16833	16726	16513	16406	16193	16780	16460	38027	4980	5000	12960	10	1	742591501	123419	4.90	0.39	12	0.07	3389.00	42165.00	16960	20240729	-2.00	11600	20231030	43.28	16960	-2.00	20240729	12380	34.25	20240105	16960	-2.00	20240729	11600	43.28	20231030	0.17	N	316140	5000	38026 억	336106085	N	N	385	N	N
55	20241023	101157	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16590	-30	5	-0.18	5254554080	317042	19.83	16620	16630	16500	21600	11640	16620	16573.68	45.26	0	-66198	16833	16726	16513	16406	16193	16780	16460	38027	4980	5000	12960	10	1	742591501	123196	4.90	0.39	12	0.04	3389.00	42165.00	16960	20240729	-2.18	11600	20231030	43.02	16960	-2.18	20240729	12380	34.01	20240105	16960	-2.18	20240729	11600	43.02	20231030	0.17	N	316140	5000	38026 억	336106085	N	N	385	N	N
56	20241023	091158	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16560	-60	5	-0.36	2153159310	129979	8.13	16620	16620	16500	21600	11640	16620	16565.43	45.26	0	-41362	16833	16726	16513	16406	16193	16780	16460	38027	4980	5000	12960	10	1	742591501	122973	4.89	0.39	12	0.02	3389.00	42165.00	16960	20240729	-2.36	11600	20231030	42.76	16960	-2.36	20240729	12380	33.76	20240105	16960	-2.36	20240729	11600	42.76	20231030	0.17	N	316140	5000	38026 억	336106085	N	N	385	N	N
57	20241022	161144	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16620	180	2	1.09	26314398740	1594727	134.17	16330	16620	16300	21350	11510	16440	16500.32	45.18	0	293324	16620	16530	16470	16380	16320	16500	16350	38027	4910	5000	12820	10	1	742591501	123419	4.90	0.39	12	0.21	3389.00	42165.00	16960	20240729	-2.00	11600	20231030	43.28	16960	-2.00	20240729	12380	34.25	20240105	16960	-2.00	20240729	11600	43.28	20231030	0.17	N	316140	5000	38026 억	335509686	N	N	380	N	N
58	20241022	151158	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16590	150	2	0.91	22098039850	1340904	112.82	16330	16600	16300	21350	11510	16440	16479.96	45.18	0	257736	16620	16530	16470	16380	16320	16500	16350	38027	4910	5000	12820	10	1	742591501	123196	4.90	0.39	12	0.18	3389.00	42165.00	16960	20240729	-2.18	11600	20231030	43.02	16960	-2.18	20240729	12380	34.01	20240105	16960	-2.18	20240729	11600	43.02	20231030	0.17	N	316140	5000	38026 억	335509686	N	N	281	N	N
59	20241022	141158	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16540	100	2	0.61	16181705880	983738	82.77	16330	16550	16300	21350	11510	16440	16449.20	45.18	0	214402	16620	16530	16470	16380	16320	16500	16350	38027	4910	5000	12820	10	1	742591501	122825	4.88	0.39	12	0.13	3389.00	42165.00	16960	20240729	-2.48	11600	20231030	42.59	16960	-2.48	20240729	12380	33.60	20240105	16960	-2.48	20240729	11600	42.59	20231030	0.17	N	316140	5000	38026 억	335509686	N	N	281	N	N
60	20241022	131159	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16500	60	2	0.36	13042153060	793644	66.77	16330	16530	16300	21350	11510	16440	16433.25	45.18	0	171251	16620	16530	16470	16380	16320	16500	16350	38027	4910	5000	12820	10	1	742591501	122528	4.87	0.39	12	0.11	3389.00	42165.00	16960	20240729	-2.71	11600	20231030	42.24	16960	-2.71	20240729	12380	33.28	20240105	16960	-2.71	20240729	11600	42.24	20231030	0.17	N	316140	5000	38026 억	335509686	N	N	281	N	N
61	20241022	121154	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16460	20	2	0.12	11539988170	702374	59.09	16330	16530	16300	21350	11510	16440	16429.97	45.18	0	177972	16620	16530	16470	16380	16320	16500	16350	38027	4910	5000	12820	10	1	742591501	122231	4.86	0.39	12	0.09	3389.00	42165.00	16960	20240729	-2.95	11600	20231030	41.90	16960	-2.95	20240729	12380	32.96	20240105	16960	-2.95	20240729	11600	41.90	20231030	0.17	N	316140	5000	38026 억	335509686	N	N	281	N	N
62	20241022	111150	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16510	70	2	0.43	9600108630	584706	49.19	16330	16510	16300	21350	11510	16440	16418.69	45.18	0	151609	16620	16530	16470	16380	16320	16500	16350	38027	4910	5000	12820	10	1	742591501	122602	4.87	0.39	12	0.08	3389.00	42165.00	16960	20240729	-2.65	11600	20231030	42.33	16960	-2.65	20240729	12380	33.36	20240105	16960	-2.65	20240729	11600	42.33	20231030	0.17	N	316140	5000	38026 억	335509686	N	N	281	N	N
63	20241022	101152	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16440	0	3	0.00	6375702800	388715	32.70	16330	16490	16300	21350	11510	16440	16401.98	45.18	0	86774	16620	16530	16470	16380	16320	16500	16350	38027	4910	5000	12820	10	1	742591501	122082	4.85	0.39	12	0.05	3389.00	42165.00	16960	20240729	-3.07	11600	20231030	41.72	16960	-3.07	20240729	12380	32.79	20240105	16960	-3.07	20240729	11600	41.72	20231030	0.17	N	316140	5000	38026 억	335509686	N	N	281	N	N
64	20241022	091151	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16320	-120	5	-0.73	1998835210	122095	10.27	16330	16460	16300	21350	11510	16440	16371.02	45.18	0	10907	16620	16530	16470	16380	16320	16500	16350	38027	4910	5000	12820	10	1	742591501	121191	4.82	0.39	12	0.02	3389.00	42165.00	16960	20240729	-3.77	11600	20231030	40.69	16960	-3.77	20240729	12380	31.83	20240105	16960	-3.77	20240729	11600	40.69	20231030	0.17	N	316140	5000	38026 억	335509686	N	N	281	N	N
65	20241021	161138	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16440	30	2	0.18	19560233840	1187746	83.93	16490	16560	16410	21300	11490	16410	16468.37	45.21	0	-142711	16650	16530	16440	16320	16230	16485	16275	38027	4890	5000	12790	10	1	742591501	122082	4.85	0.39	12	0.16	3389.00	42165.00	16960	20240729	-3.07	11600	20231030	41.72	16960	-3.07	20240729	12380	32.79	20240105	16960	-3.07	20240729	11600	41.72	20231030	0.17	N	316140	5000	38026 억	335704606	N	N	281	N	N
66	20241021	151147	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16470	60	2	0.37	17657893100	1072078	75.75	16490	16560	16410	21300	11490	16410	16470.72	45.21	0	-123522	16650	16530	16440	16320	16230	16485	16275	38027	4890	5000	12790	10	1	742591501	122305	4.86	0.39	12	0.14	3389.00	42165.00	16960	20240729	-2.89	11600	20231030	41.98	16960	-2.89	20240729	12380	33.04	20240105	16960	-2.89	20240729	11600	41.98	20231030	0.17	N	316140	5000	38026 억	335704606	N	N	4875	N	N
67	20241021	141150	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16470	60	2	0.37	15638222750	949343	67.08	16490	16560	16410	21300	11490	16410	16472.68	45.21	0	-107729	16650	16530	16440	16320	16230	16485	16275	38027	4890	5000	12790	10	1	742591501	122305	4.86	0.39	12	0.13	3389.00	42165.00	16960	20240729	-2.89	11600	20231030	41.98	16960	-2.89	20240729	12380	33.04	20240105	16960	-2.89	20240729	11600	41.98	20231030	0.17	N	316140	5000	38026 억	335704606	N	N	4875	N	N
68	20241021	131146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16460	50	2	0.30	13544344260	822158	58.09	16490	16560	16410	21300	11490	16410	16474.14	45.21	0	-92743	16650	16530	16440	16320	16230	16485	16275	38027	4890	5000	12790	10	1	742591501	122231	4.86	0.39	12	0.11	3389.00	42165.00	16960	20240729	-2.95	11600	20231030	41.90	16960	-2.95	20240729	12380	32.96	20240105	16960	-2.95	20240729	11600	41.90	20231030	0.17	N	316140	5000	38026 억	335704606	N	N	4875	N	N
69	20241021	121146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16470	60	2	0.37	11900799870	722274	51.04	16490	16560	16410	21300	11490	16410	16476.85	45.21	0	-68830	16650	16530	16440	16320	16230	16485	16275	38027	4890	5000	12790	10	1	742591501	122305	4.86	0.39	12	0.10	3389.00	42165.00	16960	20240729	-2.89	11600	20231030	41.98	16960	-2.89	20240729	12380	33.04	20240105	16960	-2.89	20240729	11600	41.98	20231030	0.17	N	316140	5000	38026 억	335704606	N	N	4875	N	N
70	20241021	111139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16500	90	2	0.55	9353679700	567472	40.10	16490	16560	16420	21300	11490	16410	16483.07	45.21	0	-16621	16650	16530	16440	16320	16230	16485	16275	38027	4890	5000	12790	10	1	742591501	122528	4.87	0.39	12	0.08	3389.00	42165.00	16960	20240729	-2.71	11600	20231030	42.24	16960	-2.71	20240729	12380	33.28	20240105	16960	-2.71	20240729	11600	42.24	20231030	0.17	N	316140	5000	38026 억	335704606	N	N	4875	N	N
71	20241021	101145	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16450	40	2	0.24	6447802000	391236	27.65	16490	16560	16420	21300	11490	16410	16480.59	45.21	0	-3715	16650	16530	16440	16320	16230	16485	16275	38027	4890	5000	12790	10	1	742591501	122156	4.85	0.39	12	0.05	3389.00	42165.00	16960	20240729	-3.01	11600	20231030	41.81	16960	-3.01	20240729	12380	32.88	20240105	16960	-3.01	20240729	11600	41.81	20231030	0.17	N	316140	5000	38026 억	335704606	N	N	4875	N	N
72	20241021	091142	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16480	70	2	0.43	2237315340	135720	9.59	16490	16550	16430	21300	11490	16410	16484.79	45.21	0	17442	16650	16530	16440	16320	16230	16485	16275	38027	4890	5000	12790	10	1	742591501	122379	4.86	0.39	12	0.02	3389.00	42165.00	16960	20240729	-2.83	11600	20231030	42.07	16960	-2.83	20240729	12380	33.12	20240105	16960	-2.83	20240729	11600	42.07	20231030	0.17	N	316140	5000	38026 억	335704606	N	N	4875	N	N
73	20241018	161140	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16410	-10	5	-0.06	22024644860	1340555	93.98	16440	16560	16350	21300	11500	16420	16429.55	45.20	0	144456	16746	16582	16466	16302	16186	16525	16245	38027	4880	5000	12800	10	1	742591501	121859	4.84	0.39	12	0.18	3389.00	42165.00	16960	20240729	-3.24	11600	20231030	41.47	16960	-3.24	20240729	12380	32.55	20240105	16960	-3.24	20240729	11600	41.47	20231030	0.17	N	316140	5000	38026 억	335655672	N	N	4874	N	N
74	20241018	151208	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16390	-30	5	-0.18	18017978870	1096388	76.86	16440	16560	16350	21300	11500	16420	16433.96	45.20	0	166645	16746	16582	16466	16302	16186	16525	16245	38027	4880	5000	12800	10	1	742591501	121711	4.84	0.39	12	0.15	3389.00	42165.00	16960	20240729	-3.36	11600	20231030	41.29	16960	-3.36	20240729	12380	32.39	20240105	16960	-3.36	20240729	11600	41.29	20231030	0.17	N	316140	5000	38026 억	335655672	N	N	665	N	N
75	20241018	141210	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16420	0	3	0.00	15613457010	949846	66.59	16440	16560	16350	21300	11500	16420	16437.90	45.20	0	150884	16746	16582	16466	16302	16186	16525	16245	38027	4880	5000	12800	10	1	742591501	121934	4.85	0.39	12	0.13	3389.00	42165.00	16960	20240729	-3.18	11600	20231030	41.55	16960	-3.18	20240729	12380	32.63	20240105	16960	-3.18	20240729	11600	41.55	20231030	0.17	N	316140	5000	38026 억	335655672	N	N	665	N	N
76	20241018	131155	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16370	-50	5	-0.30	13173946910	800982	56.15	16440	16560	16360	21300	11500	16420	16447.28	45.20	0	141610	16746	16582	16466	16302	16186	16525	16245	38027	4880	5000	12800	10	1	742591501	121562	4.83	0.39	12	0.11	3389.00	42165.00	16960	20240729	-3.48	11600	20231030	41.12	16960	-3.48	20240729	12380	32.23	20240105	16960	-3.48	20240729	11600	41.12	20231030	0.17	N	316140	5000	38026 억	335655672	N	N	665	N	N
77	20241018	121207	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16420	0	3	0.00	10612443900	644754	45.20	16440	16560	16360	21300	11500	16420	16459.74	45.20	0	134304	16746	16582	16466	16302	16186	16525	16245	38027	4880	5000	12800	10	1	742591501	121934	4.85	0.39	12	0.09	3389.00	42165.00	16960	20240729	-3.18	11600	20231030	41.55	16960	-3.18	20240729	12380	32.63	20240105	16960	-3.18	20240729	11600	41.55	20231030	0.17	N	316140	5000	38026 억	335655672	N	N	665	N	N
78	20241018	111203	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16490	70	2	0.43	8722600840	529735	37.14	16440	16560	16360	21300	11500	16420	16466.06	45.20	0	124633	16746	16582	16466	16302	16186	16525	16245	38027	4880	5000	12800	10	1	742591501	122453	4.87	0.39	12	0.07	3389.00	42165.00	16960	20240729	-2.77	11600	20231030	42.16	16960	-2.77	20240729	12380	33.20	20240105	16960	-2.77	20240729	11600	42.16	20231030	0.17	N	316140	5000	38026 억	335655672	N	N	665	N	N
79	20241018	101149	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16490	70	2	0.43	5089234110	309520	21.70	16440	16500	16360	21300	11500	16420	16442.41	45.20	0	80662	16746	16582	16466	16302	16186	16525	16245	38027	4880	5000	12800	10	1	742591501	122453	4.87	0.39	12	0.04	3389.00	42165.00	16960	20240729	-2.77	11600	20231030	42.16	16960	-2.77	20240729	12380	33.20	20240105	16960	-2.77	20240729	11600	42.16	20231030	0.17	N	316140	5000	38026 억	335655672	N	N	665	N	N
80	20241018	091147	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16380	-40	5	-0.24	1400398680	85218	5.97	16440	16490	16360	21300	11500	16420	16433.29	45.20	0	20897	16746	16582	16466	16302	16186	16525	16245	38027	4880	5000	12800	10	1	742591501	121636	4.83	0.39	12	0.01	3389.00	42165.00	16960	20240729	-3.42	11600	20231030	41.21	16960	-3.42	20240729	12380	32.31	20240105	16960	-3.42	20240729	11600	41.21	20231030	0.17	N	316140	5000	38026 억	335655672	N	N	665	N	N
81	20241017	161144	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16420	-50	5	-0.30	23021249760	1397178	58.00	16620	16630	16350	21400	11530	16470	16477.05	45.22	0	35734	16830	16650	16500	16320	16170	16740	16410	38027	4930	5000	12840	10	1	742591501	121934	4.85	0.39	12	0.19	3389.00	42165.00	16960	20240729	-3.18	11600	20231030	41.55	16960	-3.18	20240729	12380	32.63	20240105	16960	-3.18	20240729	11600	41.55	20231030	0.16	N	316140	5000	38026 억	335828218	N	N	665	N	N
82	20241017	151147	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16450	-20	5	-0.12	20066899670	1217287	50.53	16620	16630	16350	21400	11530	16470	16484.94	45.22	0	49494	16830	16650	16500	16320	16170	16740	16410	38027	4930	5000	12840	10	1	742591501	122156	4.85	0.39	12	0.16	3389.00	42165.00	16960	20240729	-3.01	11600	20231030	41.81	16960	-3.01	20240729	12380	32.88	20240105	16960	-3.01	20240729	11600	41.81	20231030	0.16	N	316140	5000	38026 억	335828218	N	N	5353	N	N
83	20241017	141152	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16430	-40	5	-0.24	17887706200	1084800	45.03	16620	16630	16350	21400	11530	16470	16489.40	45.22	0	53953	16830	16650	16500	16320	16170	16740	16410	38027	4930	5000	12840	10	1	742591501	122008	4.85	0.39	12	0.15	3389.00	42165.00	16960	20240729	-3.12	11600	20231030	41.64	16960	-3.12	20240729	12380	32.71	20240105	16960	-3.12	20240729	11600	41.64	20231030	0.16	N	316140	5000	38026 억	335828218	N	N	5353	N	N
84	20241017	131145	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16420	-50	5	-0.30	15940041470	966133	40.10	16620	16630	16350	21400	11530	16470	16498.81	45.22	0	47592	16830	16650	16500	16320	16170	16740	16410	38027	4930	5000	12840	10	1	742591501	121934	4.85	0.39	12	0.13	3389.00	42165.00	16960	20240729	-3.18	11600	20231030	41.55	16960	-3.18	20240729	12380	32.63	20240105	16960	-3.18	20240729	11600	41.55	20231030	0.16	N	316140	5000	38026 억	335828218	N	N	5353	N	N
85	20241017	121153	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16480	10	2	0.06	12655102130	766045	31.80	16620	16630	16430	21400	11530	16470	16520.05	45.22	0	39377	16830	16650	16500	16320	16170	16740	16410	38027	4930	5000	12840	10	1	742591501	122379	4.86	0.39	12	0.10	3389.00	42165.00	16960	20240729	-2.83	11600	20231030	42.07	16960	-2.83	20240729	12380	33.12	20240105	16960	-2.83	20240729	11600	42.07	20231030	0.16	N	316140	5000	38026 억	335828218	N	N	5353	N	N
86	20241017	111150	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16520	50	2	0.30	10417056440	630214	26.16	16620	16630	16450	21400	11530	16470	16529.40	45.22	0	47388	16830	16650	16500	16320	16170	16740	16410	38027	4930	5000	12840	10	1	742591501	122676	4.87	0.39	12	0.08	3389.00	42165.00	16960	20240729	-2.59	11600	20231030	42.41	16960	-2.59	20240729	12380	33.44	20240105	16960	-2.59	20240729	11600	42.41	20231030	0.16	N	316140	5000	38026 억	335828218	N	N	5353	N	N
87	20241017	101147	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16530	60	2	0.36	8290196810	501436	20.81	16620	16630	16450	21400	11530	16470	16532.91	45.22	0	20941	16830	16650	16500	16320	16170	16740	16410	38027	4930	5000	12840	10	1	742591501	122750	4.88	0.39	12	0.07	3389.00	42165.00	16960	20240729	-2.54	11600	20231030	42.50	16960	-2.54	20240729	12380	33.52	20240105	16960	-2.54	20240729	11600	42.50	20231030	0.16	N	316140	5000	38026 억	335828218	N	N	5353	N	N
88	20241017	091139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16490	20	2	0.12	3426105090	207081	8.60	16620	16630	16450	21400	11530	16470	16544.76	45.22	0	-44404	16830	16650	16500	16320	16170	16740	16410	38027	4930	5000	12840	10	1	742591501	122453	4.87	0.39	12	0.03	3389.00	42165.00	16960	20240729	-2.77	11600	20231030	42.16	16960	-2.77	20240729	12380	33.20	20240105	16960	-2.77	20240729	11600	42.16	20231030	0.16	N	316140	5000	38026 억	335828218	N	N	5353	N	N
89	20241016	161133	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16470	-100	5	-0.60	39648358020	2401907	82.67	16380	16680	16350	21500	11600	16570	16507.08	45.25	0	-81322	16810	16690	16520	16400	16230	16605	16315	38027	4930	5000	12920	10	1	742591501	122305	4.86	0.39	12	0.32	3389.00	42165.00	16960	20240729	-2.89	11600	20231030	41.98	16960	-2.89	20240729	12380	33.04	20240105	16960	-2.89	20240729	11600	41.98	20231030	0.17	N	316140	5000	38026 억	336016332	N	N	5353	N	N
90	20241016	151141	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16630	60	2	0.36	24569990150	1486612	51.17	16380	16680	16350	21500	11600	16570	16527.51	45.25	0	-1285	16810	16690	16520	16400	16230	16605	16315	38027	4930	5000	12920	10	1	742591501	123493	4.91	0.39	12	0.20	3389.00	42165.00	16960	20240729	-1.95	11600	20231030	43.36	16960	-1.95	20240729	12380	34.33	20240105	16960	-1.95	20240729	11600	43.36	20231030	0.17	N	316140	5000	38026 억	336016332	N	N	2766	N	N
91	20241016	141143	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16640	70	2	0.42	21011132530	1272790	43.81	16380	16680	16350	21500	11600	16570	16507.93	45.25	0	35600	16810	16690	16520	16400	16230	16605	16315	38027	4930	5000	12920	10	1	742591501	123567	4.91	0.39	12	0.17	3389.00	42165.00	16960	20240729	-1.89	11600	20231030	43.45	16960	-1.89	20240729	12380	34.41	20240105	16960	-1.89	20240729	11600	43.45	20231030	0.17	N	316140	5000	38026 억	336016332	N	N	2766	N	N
92	20241016	131137	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16590	20	2	0.12	16210298340	984377	33.88	16380	16600	16350	21500	11600	16570	16467.57	45.25	0	27912	16810	16690	16520	16400	16230	16605	16315	38027	4930	5000	12920	10	1	742591501	123196	4.90	0.39	12	0.13	3389.00	42165.00	16960	20240729	-2.18	11600	20231030	43.02	16960	-2.18	20240729	12380	34.01	20240105	16960	-2.18	20240729	11600	43.02	20231030	0.17	N	316140	5000	38026 억	336016332	N	N	2766	N	N
93	20241016	121137	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16560	-10	5	-0.06	12535934370	761813	26.22	16380	16580	16350	21500	11600	16570	16455.39	45.25	0	-31178	16810	16690	16520	16400	16230	16605	16315	38027	4930	5000	12920	10	1	742591501	122973	4.89	0.39	12	0.10	3389.00	42165.00	16960	20240729	-2.36	11600	20231030	42.76	16960	-2.36	20240729	12380	33.76	20240105	16960	-2.36	20240729	11600	42.76	20231030	0.17	N	316140	5000	38026 억	336016332	N	N	2766	N	N
94	20241016	111135	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16490	-80	5	-0.48	10115874830	615528	21.19	16380	16540	16350	21500	11600	16570	16434.46	45.25	0	-87849	16810	16690	16520	16400	16230	16605	16315	38027	4930	5000	12920	10	1	742591501	122453	4.87	0.39	12	0.08	3389.00	42165.00	16960	20240729	-2.77	11600	20231030	42.16	16960	-2.77	20240729	12380	33.20	20240105	16960	-2.77	20240729	11600	42.16	20231030	0.17	N	316140	5000	38026 억	336016332	N	N	2766	N	N
95	20241016	101134	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16380	-190	5	-1.15	8525119710	518886	17.86	16380	16540	16350	21500	11600	16570	16429.64	45.25	0	-109638	16810	16690	16520	16400	16230	16605	16315	38027	4930	5000	12920	10	1	742591501	121636	4.83	0.39	12	0.07	3389.00	42165.00	16960	20240729	-3.42	11600	20231030	41.21	16960	-3.42	20240729	12380	32.31	20240105	16960	-3.42	20240729	11600	41.21	20231030	0.17	N	316140	5000	38026 억	336016332	N	N	2766	N	N
96	20241016	091138	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16420	-150	5	-0.91	2527634630	153681	5.29	16380	16540	16380	21500	11600	16570	16447.24	45.25	0	-20599	16810	16690	16520	16400	16230	16605	16315	38027	4930	5000	12920	10	1	742591501	121934	4.85	0.39	12	0.02	3389.00	42165.00	16960	20240729	-3.18	11600	20231030	41.55	16960	-3.18	20240729	12380	32.63	20240105	16960	-3.18	20240729	11600	41.55	20231030	0.17	N	316140	5000	38026 억	336016332	N	N	2766	N	N
97	20241015	161129	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16570	30	2	0.18	48003233190	2900513	43.87	16590	16640	16350	21500	11580	16540	16549.89	45.25	0	198563	17340	16940	16470	16070	15600	17140	16270	38027	4960	5000	12900	10	1	742591501	123047	4.89	0.39	12	0.39	3389.00	42165.00	16960	20240729	-2.30	11600	20231030	42.84	16960	-2.30	20240729	12380	33.84	20240105	16960	-2.30	20240729	11600	42.84	20231030	0.17	N	316140	5000	38026 억	335990566	N	N	2766	N	N
98	20241015	151139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16520	-20	5	-0.12	40972743860	2476070	37.45	16590	16640	16350	21500	11580	16540	16547.49	45.25	0	202185	17340	16940	16470	16070	15600	17140	16270	38027	4960	5000	12900	10	1	742591501	122676	4.87	0.39	12	0.33	3389.00	42165.00	16960	20240729	-2.59	11600	20231030	42.41	16960	-2.59	20240729	12380	33.44	20240105	16960	-2.59	20240729	11600	42.41	20231030	0.17	N	316140	5000	38026 억	335990566	N	N	275664	N	N
99	20241015	141139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16620	80	2	0.48	32845251600	1986167	30.04	16590	16640	16350	21500	11580	16540	16537.00	45.25	0	243644	17340	16940	16470	16070	15600	17140	16270	38027	4960	5000	12900	10	1	742591501	123419	4.90	0.39	12	0.27	3389.00	42165.00	16960	20240729	-2.00	11600	20231030	43.28	16960	-2.00	20240729	12380	34.25	20240105	16960	-2.00	20240729	11600	43.28	20231030	0.17	N	316140	5000	38026 억	335990566	N	N	275664	N	N
100	20241015	131136	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16620	80	2	0.48	26781229550	1620737	24.52	16590	16630	16350	21500	11580	16540	16524.11	45.25	0	200919	17340	16940	16470	16070	15600	17140	16270	38027	4960	5000	12900	10	1	742591501	123419	4.90	0.39	12	0.22	3389.00	42165.00	16960	20240729	-2.00	11600	20231030	43.28	16960	-2.00	20240729	12380	34.25	20240105	16960	-2.00	20240729	11600	43.28	20231030	0.17	N	316140	5000	38026 억	335990566	N	N	275664	N	N
101	20241015	121139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16570	30	2	0.18	20527407560	1243824	18.81	16590	16600	16350	21500	11580	16540	16503.47	45.25	0	81743	17340	16940	16470	16070	15600	17140	16270	38027	4960	5000	12900	10	1	742591501	123047	4.89	0.39	12	0.17	3389.00	42165.00	16960	20240729	-2.30	11600	20231030	42.84	16960	-2.30	20240729	12380	33.84	20240105	16960	-2.30	20240729	11600	42.84	20231030	0.17	N	316140	5000	38026 억	335990566	N	N	275664	N	N
102	20241015	111142	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16560	20	2	0.12	15745599420	955277	14.45	16590	16600	16350	21500	11580	16540	16482.76	45.25	0	7371	17340	16940	16470	16070	15600	17140	16270	38027	4960	5000	12900	10	1	742591501	122973	4.89	0.39	12	0.13	3389.00	42165.00	16960	20240729	-2.36	11600	20231030	42.76	16960	-2.36	20240729	12380	33.76	20240105	16960	-2.36	20240729	11600	42.76	20231030	0.17	N	316140	5000	38026 억	335990566	N	N	275664	N	N
103	20241015	101140	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16480	-60	5	-0.36	9930867220	603579	9.13	16590	16600	16350	21500	11580	16540	16453.30	45.25	0	-65139	17340	16940	16470	16070	15600	17140	16270	38027	4960	5000	12900	10	1	742591501	122379	4.86	0.39	12	0.08	3389.00	42165.00	16960	20240729	-2.83	11600	20231030	42.07	16960	-2.83	20240729	12380	33.12	20240105	16960	-2.83	20240729	11600	42.07	20231030	0.17	N	316140	5000	38026 억	335990566	N	N	275664	N	N
104	20241015	091135	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16390	-150	5	-0.91	3608932600	219583	3.32	16590	16600	16350	21500	11580	16540	16435.39	45.25	0	-82684	17340	16940	16470	16070	15600	17140	16270	38027	4960	5000	12900	10	1	742591501	121711	4.84	0.39	12	0.03	3389.00	42165.00	16960	20240729	-3.36	11600	20231030	41.29	16960	-3.36	20240729	12380	32.39	20240105	16960	-3.36	20240729	11600	41.29	20231030	0.17	N	316140	5000	38026 억	335990566	N	N	275664	N	N
105	20241014	161107	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16540	630	2	3.96	88848153260	5392583	479.01	16000	16870	16000	20650	11140	15910	16475.86	44.88	0	2284200	16250	16080	15940	15770	15630	16010	15700	38027	4740	5000	12400	10	1	742591501	122825	4.88	0.39	12	0.73	3389.00	42165.00	16960	20240729	-2.48	11600	20231030	42.59	16960	-2.48	20240729	12380	33.60	20240105	16960	-2.48	20240729	11600	42.59	20231030	0.18	N	316140	5000	38026 억	333272811	N	N	275664	N	N
106	20241014	151122	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16550	640	2	4.02	84658071190	5139224	456.50	16000	16870	16000	20650	11140	15910	16472.93	44.88	0	2200061	16250	16080	15940	15770	15630	16010	15700	38027	4740	5000	12400	10	1	742591501	122899	4.88	0.39	12	0.69	3389.00	42165.00	16960	20240729	-2.42	11600	20231030	42.67	16960	-2.42	20240729	12380	33.68	20240105	16960	-2.42	20240729	11600	42.67	20231030	0.18	N	316140	5000	38026 억	333272811	N	N	11149	N	N
107	20241014	141121	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16560	650	2	4.09	76302990870	4634706	411.69	16000	16870	16000	20650	11140	15910	16463.39	44.88	0	2055994	16250	16080	15940	15770	15630	16010	15700	38027	4740	5000	12400	10	1	742591501	122973	4.89	0.39	12	0.62	3389.00	42165.00	16960	20240729	-2.36	11600	20231030	42.76	16960	-2.36	20240729	12380	33.76	20240105	16960	-2.36	20240729	11600	42.76	20231030	0.18	N	316140	5000	38026 억	333272811	N	N	11149	N	N
108	20241014	131119	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16730	820	2	5.15	65686764150	3996802	355.02	16000	16870	16000	20650	11140	15910	16434.83	44.88	0	1844450	16250	16080	15940	15770	15630	16010	15700	38027	4740	5000	12400	10	1	742591501	124236	4.94	0.40	12	0.54	3389.00	42165.00	16960	20240729	-1.36	11600	20231030	44.22	16960	-1.36	20240729	12380	35.14	20240105	16960	-1.36	20240729	11600	44.22	20231030	0.18	N	316140	5000	38026 억	333272811	N	N	11149	N	N
109	20241014	121111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16670	760	2	4.78	45934894870	2817730	250.29	16000	16700	16000	20650	11140	15910	16302.09	44.88	0	1321875	16250	16080	15940	15770	15630	16010	15700	38027	4740	5000	12400	10	1	742591501	123790	4.92	0.40	12	0.38	3389.00	42165.00	16960	20240729	-1.71	11600	20231030	43.71	16960	-1.71	20240729	12380	34.65	20240105	16960	-1.71	20240729	11600	43.71	20231030	0.18	N	316140	5000	38026 억	333272811	N	N	11149	N	N
110	20241014	111109	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16190	280	2	1.76	20728465820	1283215	113.98	16000	16280	16000	20650	11140	15910	16153.54	44.88	0	247287	16250	16080	15940	15770	15630	16010	15700	38027	4740	5000	12400	10	1	742591501	120226	4.78	0.38	12	0.17	3389.00	42165.00	16960	20240729	-4.54	11600	20231030	39.57	16960	-4.54	20240729	12380	30.78	20240105	16960	-4.54	20240729	11600	39.57	20231030	0.18	N	316140	5000	38026 억	333272811	N	N	11149	N	N
111	20241014	101113	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16080	170	2	1.07	16085043980	995198	88.40	16000	16280	16000	20650	11140	15910	16162.66	44.88	0	200557	16250	16080	15940	15770	15630	16010	15700	38027	4740	5000	12400	10	1	742591501	119409	4.74	0.38	12	0.13	3389.00	42165.00	16960	20240729	-5.19	11600	20231030	38.62	16960	-5.19	20240729	12380	29.89	20240105	16960	-5.19	20240729	11600	38.62	20231030	0.18	N	316140	5000	38026 억	333272811	N	N	11149	N	N
112	20241014	091114	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16130	220	2	1.38	3784075960	234970	20.87	16000	16180	16000	20650	11140	15910	16104.51	44.88	0	37473	16250	16080	15940	15770	15630	16010	15700	38027	4740	5000	12400	10	1	742591501	119780	4.76	0.38	12	0.03	3389.00	42165.00	16960	20240729	-4.89	11600	20231030	39.05	16960	-4.89	20240729	12380	30.29	20240105	16960	-4.89	20240729	11600	39.05	20231030	0.18	N	316140	5000	38026 억	333272811	N	N	11149	N	N
113	20241011	161054	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15910	-90	5	-0.56	17915689020	1122701	41.62	16040	16110	15800	20800	11200	16000	15957.69	44.94	0	-183528	16306	16152	15996	15842	15686	16230	15920	38027	4800	5000	12480	10	1	742591501	118146	4.69	0.38	12	0.15	3389.00	42165.00	16960	20240729	-6.19	11600	20231030	37.16	16960	-6.19	20240729	12380	28.51	20240105	16960	-6.19	20240729	11600	37.16	20231030	0.17	N	316140	5000	38026 억	333724644	N	N	11149	N	N
114	20241011	151108	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15950	-50	5	-0.31	14549074950	911338	33.79	16040	16110	15800	20800	11200	16000	15964.52	44.94	0	-129701	16306	16152	15996	15842	15686	16230	15920	38027	4800	5000	12480	10	1	742591501	118443	4.71	0.38	12	0.12	3389.00	42165.00	16960	20240729	-5.96	11600	20231030	37.50	16960	-5.96	20240729	12380	28.84	20240105	16960	-5.96	20240729	11600	37.50	20231030	0.17	N	316140	5000	38026 억	333724644	N	N	13481	N	N
115	20241011	141112	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15950	-50	5	-0.31	12504823680	783105	29.03	16040	16110	15800	20800	11200	16000	15968.26	44.94	0	-123573	16306	16152	15996	15842	15686	16230	15920	38027	4800	5000	12480	10	1	742591501	118443	4.71	0.38	12	0.11	3389.00	42165.00	16960	20240729	-5.96	11600	20231030	37.50	16960	-5.96	20240729	12380	28.84	20240105	16960	-5.96	20240729	11600	37.50	20231030	0.17	N	316140	5000	38026 억	333724644	N	N	13481	N	N
116	20241011	131112	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15960	-40	5	-0.25	11357675100	711236	26.37	16040	16110	15800	20800	11200	16000	15968.93	44.94	0	-133011	16306	16152	15996	15842	15686	16230	15920	38027	4800	5000	12480	10	1	742591501	118518	4.71	0.38	12	0.10	3389.00	42165.00	16960	20240729	-5.90	11600	20231030	37.59	16960	-5.90	20240729	12380	28.92	20240105	16960	-5.90	20240729	11600	37.59	20231030	0.17	N	316140	5000	38026 억	333724644	N	N	13481	N	N
117	20241011	121104	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15960	-40	5	-0.25	9840460420	616225	22.85	16040	16110	15800	20800	11200	16000	15968.94	44.94	0	-130131	16306	16152	15996	15842	15686	16230	15920	38027	4800	5000	12480	10	1	742591501	118518	4.71	0.38	12	0.08	3389.00	42165.00	16960	20240729	-5.90	11600	20231030	37.59	16960	-5.90	20240729	12380	28.92	20240105	16960	-5.90	20240729	11600	37.59	20231030	0.17	N	316140	5000	38026 억	333724644	N	N	13481	N	N
118	20241011	111106	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15940	-60	5	-0.38	8208210620	513837	19.05	16040	16110	15800	20800	11200	16000	15974.35	44.94	0	-121941	16306	16152	15996	15842	15686	16230	15920	38027	4800	5000	12480	10	1	742591501	118369	4.70	0.38	12	0.07	3389.00	42165.00	16960	20240729	-6.01	11600	20231030	37.41	16960	-6.01	20240729	12380	28.76	20240105	16960	-6.01	20240729	11600	37.41	20231030	0.17	N	316140	5000	38026 억	333724644	N	N	13481	N	N
119	20241011	101115	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15960	-40	5	-0.25	5067607800	316392	11.73	16040	16110	15950	20800	11200	16000	16016.86	44.94	0	-58251	16306	16152	15996	15842	15686	16230	15920	38027	4800	5000	12480	10	1	742591501	118518	4.71	0.38	12	0.04	3389.00	42165.00	16960	20240729	-5.90	11600	20231030	37.59	16960	-5.90	20240729	12380	28.92	20240105	16960	-5.90	20240729	11600	37.59	20231030	0.17	N	316140	5000	38026 억	333724644	N	N	13481	N	N
120	20241011	091111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16070	70	2	0.44	1512688980	94175	3.49	16040	16110	16020	20800	11200	16000	16062.53	44.94	0	1568	16306	16152	15996	15842	15686	16230	15920	38027	4800	5000	12480	10	1	742591501	119334	4.74	0.38	12	0.01	3389.00	42165.00	16960	20240729	-5.25	11600	20231030	38.53	16960	-5.25	20240729	12380	29.81	20240105	16960	-5.25	20240729	11600	38.53	20231030	0.17	N	316140	5000	38026 억	333724644	N	N	13481	N	N
121	20241010	161134	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16000	150	2	0.95	43228535340	2695764	164.00	15970	16150	15840	20600	11100	15850	16035.73	44.79	0	443501	15996	15922	15816	15742	15636	15960	15780	38027	4750	5000	12360	10	1	742591501	118815	4.72	0.38	12	0.36	3389.00	42165.00	16960	20240729	-5.66	11600	20231030	37.93	16960	-5.66	20240729	12380	29.24	20240105	16960	-5.66	20240729	11600	37.93	20231030	0.18	N	316140	5000	38026 억	332630201	N	N	13459	N	N
122	20241010	151152	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16030	180	2	1.14	33934370370	2115007	128.67	15970	16150	15840	20600	11100	15850	16044.57	44.79	0	417120	15996	15922	15816	15742	15636	15960	15780	38027	4750	5000	12360	10	1	742591501	119037	4.73	0.38	12	0.28	3389.00	42165.00	16960	20240729	-5.48	11600	20231030	38.19	16960	-5.48	20240729	12380	29.48	20240105	16960	-5.48	20240729	11600	38.19	20231030	0.18	N	316140	5000	38026 억	332630201	N	N	1669	N	N
123	20241010	141146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16140	290	2	1.83	28218573200	1759886	107.07	15970	16150	15840	20600	11100	15850	16034.32	44.79	0	421145	15996	15922	15816	15742	15636	15960	15780	38027	4750	5000	12360	10	1	742591501	119854	4.76	0.38	12	0.24	3389.00	42165.00	16960	20240729	-4.83	11600	20231030	39.14	16960	-4.83	20240729	12380	30.37	20240105	16960	-4.83	20240729	11600	39.14	20231030	0.18	N	316140	5000	38026 억	332630201	N	N	1669	N	N
124	20241010	131142	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16030	180	2	1.14	22582229390	1409598	85.76	15970	16120	15840	20600	11100	15850	16020.33	44.79	0	353542	15996	15922	15816	15742	15636	15960	15780	38027	4750	5000	12360	10	1	742591501	119037	4.73	0.38	12	0.19	3389.00	42165.00	16960	20240729	-5.48	11600	20231030	38.19	16960	-5.48	20240729	12380	29.48	20240105	16960	-5.48	20240729	11600	38.19	20231030	0.18	N	316140	5000	38026 억	332630201	N	N	1669	N	N
125	20241010	121142	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16060	210	2	1.32	20381181480	1272414	77.41	15970	16120	15840	20600	11100	15850	16017.73	44.79	0	346711	15996	15922	15816	15742	15636	15960	15780	38027	4750	5000	12360	10	1	742591501	119260	4.74	0.38	12	0.17	3389.00	42165.00	16960	20240729	-5.31	11600	20231030	38.45	16960	-5.31	20240729	12380	29.73	20240105	16960	-5.31	20240729	11600	38.45	20231030	0.18	N	316140	5000	38026 억	332630201	N	N	1669	N	N
126	20241010	111141	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16050	200	2	1.26	16884379030	1054429	64.15	15970	16120	15840	20600	11100	15850	16012.82	44.79	0	288478	15996	15922	15816	15742	15636	15960	15780	38027	4750	5000	12360	10	1	742591501	119186	4.74	0.38	12	0.14	3389.00	42165.00	16960	20240729	-5.37	11600	20231030	38.36	16960	-5.37	20240729	12380	29.64	20240105	16960	-5.37	20240729	11600	38.36	20231030	0.18	N	316140	5000	38026 억	332630201	N	N	1669	N	N
127	20241010	101140	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16070	220	2	1.39	11422281030	714594	43.47	15970	16080	15840	20600	11100	15850	15984.29	44.79	0	156960	15996	15922	15816	15742	15636	15960	15780	38027	4750	5000	12360	10	1	742591501	119334	4.74	0.38	12	0.10	3389.00	42165.00	16960	20240729	-5.25	11600	20231030	38.53	16960	-5.25	20240729	12380	29.81	20240105	16960	-5.25	20240729	11600	38.53	20231030	0.18	N	316140	5000	38026 억	332630201	N	N	1669	N	N
128	20241010	091144	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15990	140	2	0.88	3902930510	245070	14.91	15970	15990	15840	20600	11100	15850	15925.78	44.79	0	2314	15996	15922	15816	15742	15636	15960	15780	38027	4750	5000	12360	10	1	742591501	118740	4.72	0.38	12	0.03	3389.00	42165.00	16960	20240729	-5.72	11600	20231030	37.84	16960	-5.72	20240729	12380	29.16	20240105	16960	-5.72	20240729	11600	37.84	20231030	0.18	N	316140	5000	38026 억	332630201	N	N	1669	N	N
129	20241008	161131	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15850	-140	5	-0.88	25957564400	1642230	66.49	15840	15890	15710	20750	11200	15990	15806.29	44.79	0	-95812	16243	16116	15863	15736	15483	16180	15800	38027	4760	5000	12470	10	1	742591501	117701	4.68	0.38	12	0.22	3389.00	42165.00	16960	20240729	-6.54	11600	20231030	36.64	16960	-6.54	20240729	12380	28.03	20240105	16960	-6.54	20240729	11600	36.64	20231030	0.17	N	316140	5000	38026 억	332582159	N	N	1669	N	N
130	20241008	151142	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15810	-180	5	-1.13	20717003340	1311469	53.09	15840	15890	15710	20750	11200	15990	15796.79	44.79	0	-92906	16243	16116	15863	15736	15483	16180	15800	38027	4760	5000	12470	10	1	742591501	117404	4.67	0.37	12	0.18	3389.00	42165.00	16960	20240729	-6.78	11600	20231030	36.29	16960	-6.78	20240729	12380	27.71	20240105	16960	-6.78	20240729	11600	36.29	20231030	0.17	N	316140	5000	38026 억	332582159	N	N	3583	N	N
131	20241008	141137	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15800	-190	5	-1.19	17438886150	1104461	44.71	15840	15890	15710	20750	11200	15990	15789.50	44.79	0	-88972	16243	16116	15863	15736	15483	16180	15800	38027	4760	5000	12470	10	1	742591501	117329	4.66	0.37	12	0.15	3389.00	42165.00	16960	20240729	-6.84	11600	20231030	36.21	16960	-6.84	20240729	12380	27.63	20240105	16960	-6.84	20240729	11600	36.21	20231030	0.17	N	316140	5000	38026 억	332582159	N	N	3583	N	N
132	20241008	131135	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15840	-150	5	-0.94	14791071690	937206	37.94	15840	15890	15710	20750	11200	15990	15782.09	44.79	0	-58765	16243	16116	15863	15736	15483	16180	15800	38027	4760	5000	12470	10	1	742591501	117626	4.67	0.38	12	0.13	3389.00	42165.00	16960	20240729	-6.60	11600	20231030	36.55	16960	-6.60	20240729	12380	27.95	20240105	16960	-6.60	20240729	11600	36.55	20231030	0.17	N	316140	5000	38026 억	332582159	N	N	3583	N	N
133	20241008	121137	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15870	-120	5	-0.75	12825620240	813099	32.92	15840	15890	15710	20750	11200	15990	15773.75	44.79	0	-64858	16243	16116	15863	15736	15483	16180	15800	38027	4760	5000	12470	10	1	742591501	117849	4.68	0.38	12	0.11	3389.00	42165.00	16960	20240729	-6.43	11600	20231030	36.81	16960	-6.43	20240729	12380	28.19	20240105	16960	-6.43	20240729	11600	36.81	20231030	0.17	N	316140	5000	38026 억	332582159	N	N	3583	N	N
134	20241008	111135	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15790	-200	5	-1.25	9956671000	631773	25.58	15840	15850	15710	20750	11200	15990	15759.89	44.79	0	-95082	16243	16116	15863	15736	15483	16180	15800	38027	4760	5000	12470	10	1	742591501	117255	4.66	0.37	12	0.09	3389.00	42165.00	16960	20240729	-6.90	11600	20231030	36.12	16960	-6.90	20240729	12380	27.54	20240105	16960	-6.90	20240729	11600	36.12	20231030	0.17	N	316140	5000	38026 억	332582159	N	N	3583	N	N
135	20241008	101136	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15760	-230	5	-1.44	6985566210	443155	17.94	15840	15850	15710	20750	11200	15990	15763.26	44.79	0	-101742	16243	16116	15863	15736	15483	16180	15800	38027	4760	5000	12470	10	1	742591501	117032	4.65	0.37	12	0.06	3389.00	42165.00	16960	20240729	-7.08	11600	20231030	35.86	16960	-7.08	20240729	12380	27.30	20240105	16960	-7.08	20240729	11600	35.86	20231030	0.17	N	316140	5000	38026 억	332582159	N	N	3583	N	N
136	20241008	091138	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15780	-210	5	-1.31	2853373990	180950	7.33	15840	15850	15710	20750	11200	15990	15768.85	44.79	0	-64901	16243	16116	15863	15736	15483	16180	15800	38027	4760	5000	12470	10	1	742591501	117181	4.66	0.37	12	0.02	3389.00	42165.00	16960	20240729	-6.96	11600	20231030	36.03	16960	-6.96	20240729	12380	27.46	20240105	16960	-6.96	20240729	11600	36.03	20231030	0.17	N	316140	5000	38026 억	332582159	N	N	3583	N	N
137	20241007	161152	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15990	400	2	2.57	23296108730	1468618	111.87	15710	15990	15610	20250	10920	15590	15862.47	44.58	-73248	506693	15850	15720	15540	15410	15230	15785	15475	38027	4660	5000	12160	10	1	742591501	118740	4.72	0.38	12	0.20	3389.00	42165.00	16960	20240729	-5.72	11600	20231030	37.84	16960	-5.72	20240729	12380	29.16	20240105	16960	-5.72	20240729	11600	37.84	20231030	0.17	N	316140	5000	38026 억	331042377	N	N	3583	N	N
138	20241007	151104	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15920	330	2	2.12	19538517230	1233398	93.95	15710	15960	15610	20250	10920	15590	15841.24	44.58	-73248	514681	15850	15720	15540	15410	15230	15785	15475	38027	4660	5000	12160	10	1	742591501	118221	4.70	0.38	12	0.17	3389.00	42165.00	16960	20240729	-6.13	11600	20231030	37.24	16960	-6.13	20240729	12380	28.59	20240105	16960	-6.13	20240729	11600	37.24	20231030	0.17	N	316140	5000	38026 억	331042377	N	N	576	N	N
139	20241007	141125	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15920	330	2	2.12	15920739000	1006226	76.64	15710	15940	15610	20250	10920	15590	15822.27	44.58	-73248	503004	15850	15720	15540	15410	15230	15785	15475	38027	4660	5000	12160	10	1	742591501	118221	4.70	0.38	12	0.14	3389.00	42165.00	16960	20240729	-6.13	11600	20231030	37.24	16960	-6.13	20240729	12380	28.59	20240105	16960	-6.13	20240729	11600	37.24	20231030	0.17	N	316140	5000	38026 억	331042377	N	N	576	N	N
140	20241007	131059	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15880	290	2	1.86	13224255690	836630	63.73	15710	15910	15610	20250	10920	15590	15806.62	44.58	-73248	441686	15850	15720	15540	15410	15230	15785	15475	38027	4660	5000	12160	10	1	742591501	117924	4.69	0.38	12	0.11	3389.00	42165.00	16960	20240729	-6.37	11600	20231030	36.90	16960	-6.37	20240729	12380	28.27	20240105	16960	-6.37	20240729	11600	36.90	20231030	0.17	N	316140	5000	38026 억	331042377	N	N	576	N	N
141	20241007	121125	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15890	300	2	1.92	11769894630	745092	56.75	15710	15900	15610	20250	10920	15590	15796.61	44.58	-73248	397500	15850	15720	15540	15410	15230	15785	15475	38027	4660	5000	12160	10	1	742591501	117998	4.69	0.38	12	0.10	3389.00	42165.00	16960	20240729	-6.31	11600	20231030	36.98	16960	-6.31	20240729	12380	28.35	20240105	16960	-6.31	20240729	11600	36.98	20231030	0.17	N	316140	5000	38026 억	331042377	N	N	576	N	N
142	20241007	111042	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15900	310	2	1.99	10286139670	651700	49.64	15710	15900	15610	20250	10920	15590	15783.60	44.58	-73248	356805	15850	15720	15540	15410	15230	15785	15475	38027	4660	5000	12160	10	1	742591501	118072	4.69	0.38	12	0.09	3389.00	42165.00	16960	20240729	-6.25	11600	20231030	37.07	16960	-6.25	20240729	12380	28.43	20240105	16960	-6.25	20240729	11600	37.07	20231030	0.17	N	316140	5000	38026 억	331042377	N	N	576	N	N
143	20241007	101036	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15800	210	2	1.35	5747972960	365402	27.83	15710	15830	15610	20250	10920	15590	15730.61	44.58	-73248	183083	15850	15720	15540	15410	15230	15785	15475	38027	4660	5000	12160	10	1	742591501	117329	4.66	0.37	12	0.05	3389.00	42165.00	16960	20240729	-6.84	11600	20231030	36.21	16960	-6.84	20240729	12380	27.63	20240105	16960	-6.84	20240729	11600	36.21	20231030	0.17	N	316140	5000	38026 억	331042377	N	N	576	N	N
144	20241007	091119	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15740	150	2	0.96	1996896220	127416	9.71	15710	15740	15610	20250	10920	15590	15672.36	44.58	-73248	35544	15850	15720	15540	15410	15230	15785	15475	38027	4660	5000	12160	10	1	742591501	116884	4.64	0.37	12	0.02	3389.00	42165.00	16960	20240729	-7.19	11600	20231030	35.69	16960	-7.19	20240729	12380	27.14	20240105	16960	-7.19	20240729	11600	35.69	20231030	0.17	N	316140	5000	38026 억	331042377	N	N	576	N	N
145	20241004	161006	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	15590	130	2	0.84	20412665060	1312384	97.66	15440	15670	15360	20050	10830	15460	15553.90	44.57	0	-79832	15780	15620	15440	15280	15100	15700	15360	38027	4590	5000	12050	10	1	742591501	115770	4.60	0.37	12	0.18	3389.00	42165.00	16960	20240729	-8.08	11600	20231030	34.40	16960	-8.08	20240729	12380	25.93	20240105	16960	-8.08	20240729	11600	34.40	20231030	0.17	N	316140	5000	38026 억	330981724	N	N	576	N	N
146	20241004	151022	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	15540	80	2	0.52	17222912740	1107699	82.43	15440	15670	15360	20050	10830	15460	15548.40	44.57	0	-57836	15780	15620	15440	15280	15100	15700	15360	38027	4590	5000	12050	10	1	742591501	115399	4.59	0.37	12	0.15	3389.00	42165.00	16960	20240729	-8.37	11600	20231030	33.97	16960	-8.37	20240729	12380	25.53	20240105	16960	-8.37	20240729	11600	33.97	20231030	0.17	N	316140	5000	38026 억	330981724	N	N	1106	N	N
147	20241004	141005	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	15580	120	2	0.78	14820651690	953615	70.96	15440	15670	15360	20050	10830	15460	15541.58	44.57	0	-60196	15780	15620	15440	15280	15100	15700	15360	38027	4590	5000	12050	10	1	742591501	115696	4.60	0.37	12	0.13	3389.00	42165.00	16960	20240729	-8.14	11600	20231030	34.31	16960	-8.14	20240729	12380	25.85	20240105	16960	-8.14	20240729	11600	34.31	20231030	0.17	N	316140	5000	38026 억	330981724	N	N	1106	N	N
148	20241004	131019	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	15560	100	2	0.65	11976781750	771331	57.40	15440	15640	15360	20050	10830	15460	15527.46	44.57	0	-79838	15780	15620	15440	15280	15100	15700	15360	38027	4590	5000	12050	10	1	742591501	115547	4.59	0.37	12	0.10	3389.00	42165.00	16960	20240729	-8.25	11600	20231030	34.14	16960	-8.25	20240729	12380	25.69	20240105	16960	-8.25	20240729	11600	34.14	20231030	0.17	N	316140	5000	38026 억	330981724	N	N	1106	N	N
149	20241004	121016	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	15600	140	2	0.91	9925529920	639703	47.60	15440	15640	15360	20050	10830	15460	15515.88	44.57	0	-41929	15780	15620	15440	15280	15100	15700	15360	38027	4590	5000	12050	10	1	742591501	115844	4.60	0.37	12	0.09	3389.00	42165.00	16960	20240729	-8.02	11600	20231030	34.48	16960	-8.02	20240729	12380	26.01	20240105	16960	-8.02	20240729	11600	34.48	20231030	0.17	N	316140	5000	38026 억	330981724	N	N	1106	N	N
150	20241004	111008	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	15570	110	2	0.71	8411518270	542632	40.38	15440	15640	15360	20050	10830	15460	15501.36	44.57	0	-27787	15780	15620	15440	15280	15100	15700	15360	38027	4590	5000	12050	10	1	742591501	115621	4.59	0.37	12	0.07	3389.00	42165.00	16960	20240729	-8.20	11600	20231030	34.22	16960	-8.20	20240729	12380	25.77	20240105	16960	-8.20	20240729	11600	34.22	20231030	0.17	N	316140	5000	38026 억	330981724	N	N	1106	N	N
151	20241004	101013	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	15530	70	2	0.45	5661451660	366291	27.26	15440	15550	15360	20050	10830	15460	15456.15	44.57	0	-33716	15780	15620	15440	15280	15100	15700	15360	38027	4590	5000	12050	10	1	742591501	115324	4.58	0.37	12	0.05	3389.00	42165.00	16960	20240729	-8.43	11600	20231030	33.88	16960	-8.43	20240729	12380	25.44	20240105	16960	-8.43	20240729	11600	33.88	20231030	0.17	N	316140	5000	38026 억	330981724	N	N	1106	N	N
152	20241004	091016	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	15460	0	3	0.00	2222118010	144125	10.72	15440	15500	15360	20050	10830	15460	15417.87	44.57	0	-16670	15780	15620	15440	15280	15100	15700	15360	38027	4590	5000	12050	10	1	742591501	114805	4.56	0.37	12	0.02	3389.00	42165.00	16960	20240729	-8.84	11600	20231030	33.28	16960	-8.84	20240729	12380	24.88	20240105	16960	-8.84	20240729	11600	33.28	20231030	0.17	N	316140	5000	38026 억	330981724	N	N	1106	N	N
153	20241002	161005	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	15460	-40	5	-0.26	20764711290	1342946	53.97	15390	15600	15260	20150	10850	15500	15462.06	44.51	0	101705	16273	15886	15663	15276	15053	15775	15165	38027	4650	5000	12090	10	1	742591501	114805	4.56	0.37	12	0.18	3389.00	42165.00	16960	20240729	-8.84	11600	20231030	33.28	16960	-8.84	20240729	12380	24.88	20240105	16960	-8.84	20240729	11600	33.28	20231030	0.17	N	316140	5000	38026 억	330563746	N	N	1106	N	N
154	20241002	151017	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	15430	-70	5	-0.45	17342380600	1121514	45.07	15390	15600	15260	20150	10850	15500	15463.37	44.51	0	71770	16273	15886	15663	15276	15053	15775	15165	38027	4650	5000	12090	10	1	742591501	114582	4.55	0.37	12	0.15	3389.00	42165.00	16960	20240729	-9.02	11600	20231030	33.02	16960	-9.02	20240729	12380	24.64	20240105	16960	-9.02	20240729	11600	33.02	20231030	0.17	N	316140	5000	38026 억	330563746	N	N	3628	N	N
155	20241002	141018	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	15520	20	2	0.13	14700588180	950640	38.20	15390	15600	15260	20150	10850	15500	15463.89	44.51	0	70697	16273	15886	15663	15276	15053	15775	15165	38027	4650	5000	12090	10	1	742591501	115250	4.58	0.37	12	0.13	3389.00	42165.00	16960	20240729	-8.49	11600	20231030	33.79	16960	-8.49	20240729	12380	25.36	20240105	16960	-8.49	20240729	11600	33.79	20231030	0.17	N	316140	5000	38026 억	330563746	N	N	3628	N	N
156	20241002	131009	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	15560	60	2	0.39	13217665490	855079	34.36	15390	15600	15260	20150	10850	15500	15457.83	44.51	0	68999	16273	15886	15663	15276	15053	15775	15165	38027	4650	5000	12090	10	1	742591501	115547	4.59	0.37	12	0.12	3389.00	42165.00	16960	20240729	-8.25	11600	20231030	34.14	16960	-8.25	20240729	12380	25.69	20240105	16960	-8.25	20240729	11600	34.14	20231030	0.17	N	316140	5000	38026 억	330563746	N	N	3628	N	N
157	20241002	121008	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	15520	20	2	0.13	11938746510	772948	31.06	15390	15560	15260	20150	10850	15500	15445.73	44.51	0	52963	16273	15886	15663	15276	15053	15775	15165	38027	4650	5000	12090	10	1	742591501	115250	4.58	0.37	12	0.10	3389.00	42165.00	16960	20240729	-8.49	11600	20231030	33.79	16960	-8.49	20240729	12380	25.36	20240105	16960	-8.49	20240729	11600	33.79	20231030	0.17	N	316140	5000	38026 억	330563746	N	N	3628	N	N
158	20241002	110956	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	15550	50	2	0.32	10486836310	679444	27.30	15390	15550	15260	20150	10850	15500	15434.44	44.51	0	37135	16273	15886	15663	15276	15053	15775	15165	38027	4650	5000	12090	10	1	742591501	115473	4.59	0.37	12	0.09	3389.00	42165.00	16960	20240729	-8.31	11600	20231030	34.05	16960	-8.31	20240729	12380	25.61	20240105	16960	-8.31	20240729	11600	34.05	20231030	0.17	N	316140	5000	38026 억	330563746	N	N	3628	N	N
159	20241002	100952	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	15480	-20	5	-0.13	7661003150	496917	19.97	15390	15520	15260	20150	10850	15500	15417.07	44.51	0	20110	16273	15886	15663	15276	15053	15775	15165	38027	4650	5000	12090	10	1	742591501	114953	4.57	0.37	12	0.07	3389.00	42165.00	16960	20240729	-8.73	11600	20231030	33.45	16960	-8.73	20240729	12380	25.04	20240105	16960	-8.73	20240729	11600	33.45	20231030	0.17	N	316140	5000	38026 억	330563746	N	N	3628	N	N
160	20241002	090953	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	15410	-90	5	-0.58	3490928750	227184	9.13	15390	15450	15260	20150	10850	15500	15366.08	44.51	0	11938	16273	15886	15663	15276	15053	15775	15165	38027	4650	5000	12090	10	1	742591501	114433	4.55	0.37	12	0.03	3389.00	42165.00	16960	20240729	-9.14	11600	20231030	32.84	16960	-9.14	20240729	12380	24.47	20240105	16960	-9.14	20240729	11600	32.84	20231030	0.17	N	316140	5000	38026 억	330563746	N	N	3628	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History