KissMeData/138040/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160844	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	50200	-100	5	-0.20	18452557300	366024	122.10	50900	51800	49750	65300	35300	50300	50413.55	16.51	0	-87899	51366	50832	49766	49232	48166	51100	49500	1131	15000	500	38220	100	1	208217858	104525	6.16	1.86	12	0.18	8155.00	26951.00	59800	20230925	-16.05	20650	20221027	143.10	59800	-16.05	20230925	37300	34.58	20230106	59800	-16.05	20230925	21150	137.35	20221031	0.21	Y	138040	500	1130 억	34373776	N	N	87373	N	N
3	20231031	150852	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	49850	-450	5	-0.89	15388705100	304899	101.71	50900	51800	49750	65300	35300	50300	50471.48	16.51	0	-86126	51366	50832	49766	49232	48166	51100	49500	1131	15000	500	38220	50	1	208217858	103797	6.11	1.85	12	0.15	8155.00	26951.00	59800	20230925	-16.64	20650	20221027	141.40	59800	-16.64	20230925	37300	33.65	20230106	59800	-16.64	20230925	21150	135.70	20221031	0.21	Y	138040	500	1130 억	34373776	N	N	82584	N	N
4	20231031	140858	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	49850	-450	5	-0.89	12545686800	247960	82.71	50900	51800	49750	65300	35300	50300	50595.61	16.51	0	-88965	51366	50832	49766	49232	48166	51100	49500	1131	15000	500	38220	50	1	208217858	103797	6.11	1.85	12	0.12	8155.00	26951.00	59800	20230925	-16.64	20650	20221027	141.40	59800	-16.64	20230925	37300	33.65	20230106	59800	-16.64	20230925	21150	135.70	20221031	0.21	Y	138040	500	1130 억	34373776	N	N	82584	N	N
5	20231031	130852	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	50200	-100	5	-0.20	10443825700	205945	68.70	50900	51800	50000	65300	35300	50300	50711.72	16.51	0	-62020	51366	50832	49766	49232	48166	51100	49500	1131	15000	500	38220	100	1	208217858	104525	6.16	1.86	12	0.10	8155.00	26951.00	59800	20230925	-16.05	20650	20221027	143.10	59800	-16.05	20230925	37300	34.58	20230106	59800	-16.05	20230925	21150	137.35	20221031	0.21	Y	138040	500	1130 억	34373776	N	N	82584	N	N
6	20231031	120850	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	50300	0	3	0.00	8981941300	176827	58.98	50900	51800	50100	65300	35300	50300	50795.08	16.51	0	-47742	51366	50832	49766	49232	48166	51100	49500	1131	15000	500	38220	100	1	208217858	104734	6.17	1.87	12	0.08	8155.00	26951.00	59800	20230925	-15.89	20650	20221027	143.58	59800	-15.89	20230925	37300	34.85	20230106	59800	-15.89	20230925	21150	137.83	20221031	0.21	Y	138040	500	1130 억	34373776	N	N	82584	N	N
7	20231031	110914	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	50500	200	2	0.40	7613615000	149723	49.94	50900	51800	50100	65300	35300	50300	50851.34	16.51	0	-33381	51366	50832	49766	49232	48166	51100	49500	1131	15000	500	38220	100	1	208217858	105150	6.19	1.87	12	0.07	8155.00	26951.00	59800	20230925	-15.55	20650	20221027	144.55	59800	-15.55	20230925	37300	35.39	20230106	59800	-15.55	20230925	21150	138.77	20221031	0.21	Y	138040	500	1130 억	34373776	N	N	82584	N	N
8	20231031	100858	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	50300	0	3	0.00	5570757200	109233	36.44	50900	51800	50100	65300	35300	50300	50998.85	16.51	0	-8972	51366	50832	49766	49232	48166	51100	49500	1131	15000	500	38220	100	1	208217858	104734	6.17	1.87	12	0.05	8155.00	26951.00	59800	20230925	-15.89	20650	20221027	143.58	59800	-15.89	20230925	37300	34.85	20230106	59800	-15.89	20230925	21150	137.83	20221031	0.21	Y	138040	500	1130 억	34373776	N	N	82584	N	N
9	20231031	090859	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	51100	800	2	1.59	2307370100	44975	15.00	50900	51800	50800	65300	35300	50300	51303.39	16.51	0	17985	51366	50832	49766	49232	48166	51100	49500	1131	15000	500	38220	100	1	208217858	106399	6.27	1.90	12	0.02	8155.00	26951.00	59800	20230925	-14.55	20650	20221027	147.46	59800	-14.55	20230925	37300	37.00	20230106	59800	-14.55	20230925	21150	141.61	20221031	0.21	Y	138040	500	1130 억	34373776	N	N	82584	N	N
10	20231030	160843	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	50300	600	2	1.21	14868734850	299482	118.13	49500	50300	48700	64600	34800	49700	49648.17	16.54	0	-62276	50933	50316	49883	49266	48833	50100	49050	1131	14900	500	37770	100	1	208217858	104734	6.17	1.87	12	0.14	8155.00	26951.00	59800	20230925	-15.89	20450	20221026	145.97	59800	-15.89	20230925	37300	34.85	20230106	59800	-15.89	20230925	21150	137.83	20221031	0.21	Y	138040	500	1130 억	34432162	N	N	82583	N	N
11	20231030	150824	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	50000	300	2	0.60	12520239300	252733	99.69	49500	50200	48700	64600	34800	49700	49539.39	16.54	0	-64360	50933	50316	49883	49266	48833	50100	49050	1131	14900	500	37770	100	1	208217858	104109	6.13	1.86	12	0.12	8155.00	26951.00	59800	20230925	-16.39	20450	20221026	144.50	59800	-16.39	20230925	37300	34.05	20230106	59800	-16.39	20230925	21150	136.41	20221031	0.21	Y	138040	500	1130 억	34432162	N	N	60510	N	N
12	20231030	140822	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	50100	400	2	0.80	9681031200	195961	77.30	49500	50200	48700	64600	34800	49700	49402.85	16.54	0	-51338	50933	50316	49883	49266	48833	50100	49050	1131	14900	500	37770	100	1	208217858	104317	6.14	1.86	12	0.09	8155.00	26951.00	59800	20230925	-16.22	20450	20221026	144.99	59800	-16.22	20230925	37300	34.32	20230106	59800	-16.22	20230925	21150	136.88	20221031	0.21	Y	138040	500	1130 억	34432162	N	N	60510	N	N
13	20231030	130825	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	49750	50	2	0.10	7971108100	161648	63.76	49500	49950	48700	64600	34800	49700	49311.52	16.54	0	-42057	50933	50316	49883	49266	48833	50100	49050	1131	14900	500	37770	50	1	208217858	103588	6.10	1.85	12	0.08	8155.00	26951.00	59800	20230925	-16.81	20450	20221026	143.28	59800	-16.81	20230925	37300	33.38	20230106	59800	-16.81	20230925	21150	135.22	20221031	0.21	Y	138040	500	1130 억	34432162	N	N	60510	N	N
14	20231030	120819	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	49650	-50	5	-0.10	6466877100	131444	51.85	49500	49700	48700	64600	34800	49700	49198.72	16.54	0	-24858	50933	50316	49883	49266	48833	50100	49050	1131	14900	500	37770	50	1	208217858	103380	6.09	1.84	12	0.06	8155.00	26951.00	59800	20230925	-16.97	20450	20221026	142.79	59800	-16.97	20230925	37300	33.11	20230106	59800	-16.97	20230925	21150	134.75	20221031	0.21	Y	138040	500	1130 억	34432162	N	N	60510	N	N
15	20231030	110820	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	49500	-200	5	-0.40	5574967250	113462	44.75	49500	49650	48700	64600	34800	49700	49135.10	16.54	0	-15821	50933	50316	49883	49266	48833	50100	49050	1131	14900	500	37770	50	1	208217858	103068	6.07	1.84	12	0.05	8155.00	26951.00	59800	20230925	-17.22	20450	20221026	142.05	59800	-17.22	20230925	37300	32.71	20230106	59800	-17.22	20230925	21150	134.04	20221031	0.21	Y	138040	500	1130 억	34432162	N	N	60510	N	N
16	20231030	100818	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	49100	-600	5	-1.21	3950746950	80485	31.75	49500	49650	48700	64600	34800	49700	49086.75	16.54	0	-15526	50933	50316	49883	49266	48833	50100	49050	1131	14900	500	37770	50	1	208217858	102235	6.02	1.82	12	0.04	8155.00	26951.00	59800	20230925	-17.89	20450	20221026	140.10	59800	-17.89	20230925	37300	31.64	20230106	59800	-17.89	20230925	21150	132.15	20221031	0.21	Y	138040	500	1130 억	34432162	N	N	60510	N	N
17	20231030	090815	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	49450	-250	5	-0.50	604484850	12212	4.82	49500	49650	49400	64600	34800	49700	49499.25	16.54	0	1155	50933	50316	49883	49266	48833	50100	49050	1131	14900	500	37770	50	1	208217858	102964	6.06	1.83	12	0.01	8155.00	26951.00	59800	20230925	-17.31	20450	20221026	141.81	59800	-17.31	20230925	37300	32.57	20230106	59800	-17.31	20230925	21150	133.81	20221031	0.21	Y	138040	500	1130 억	34432162	N	N	60510	N	N
18	20231027	160744	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	49700	300	2	0.61	12644842800	253060	75.67	50300	50500	49450	64200	34600	49400	49967.89	16.58	0	-88610	50833	50116	49683	48966	48533	49900	48750	1131	14800	500	37540	50	1	208217858	103484	6.09	1.84	12	0.12	8155.00	26951.00	59800	20230925	-16.89	19950	20221025	149.12	59800	-16.89	20230925	37300	33.24	20230106	59800	-16.89	20230925	20650	140.68	20221027	0.19	Y	138040	500	1130 억	34522898	N	N	60510	N	N
19	20231027	150818	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	49850	450	2	0.91	11558837300	231260	69.15	50300	50500	49450	64200	34600	49400	49982.14	16.58	0	-82910	50833	50116	49683	48966	48533	49900	48750	1131	14800	500	37540	50	1	208217858	103797	6.11	1.85	12	0.11	8155.00	26951.00	59800	20230925	-16.64	19950	20221025	149.87	59800	-16.64	20230925	37300	33.65	20230106	59800	-16.64	20230925	20650	141.40	20221027	0.19	Y	138040	500	1130 억	34522898	N	N	59087	N	N
20	20231027	140816	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	50000	600	2	1.21	9481350000	189535	56.67	50300	50500	49450	64200	34600	49400	50024.46	16.58	0	-65772	50833	50116	49683	48966	48533	49900	48750	1131	14800	500	37540	100	1	208217858	104109	6.13	1.86	12	0.09	8155.00	26951.00	59800	20230925	-16.39	19950	20221025	150.63	59800	-16.39	20230925	37300	34.05	20230106	59800	-16.39	20230925	20650	142.13	20221027	0.19	Y	138040	500	1130 억	34522898	N	N	59087	N	N
21	20231027	130807	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	50100	700	2	1.42	8459920750	169135	50.57	50300	50500	49450	64200	34600	49400	50018.96	16.58	0	-57010	50833	50116	49683	48966	48533	49900	48750	1131	14800	500	37540	100	1	208217858	104317	6.14	1.86	12	0.08	8155.00	26951.00	59800	20230925	-16.22	19950	20221025	151.13	59800	-16.22	20230925	37300	34.32	20230106	59800	-16.22	20230925	20650	142.62	20221027	0.19	Y	138040	500	1130 억	34522898	N	N	59087	N	N
22	20231027	120820	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	50100	700	2	1.42	7462590700	149197	44.61	50300	50500	49450	64200	34600	49400	50018.61	16.58	0	-48821	50833	50116	49683	48966	48533	49900	48750	1131	14800	500	37540	100	1	208217858	104317	6.14	1.86	12	0.07	8155.00	26951.00	59800	20230925	-16.22	19950	20221025	151.13	59800	-16.22	20230925	37300	34.32	20230106	59800	-16.22	20230925	20650	142.62	20221027	0.19	Y	138040	500	1130 억	34522898	N	N	59087	N	N
23	20231027	110825	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	49950	550	2	1.11	6485138900	129674	38.77	50300	50500	49450	64200	34600	49400	50011.37	16.58	0	-40605	50833	50116	49683	48966	48533	49900	48750	1131	14800	500	37540	50	1	208217858	104005	6.13	1.85	12	0.06	8155.00	26951.00	59800	20230925	-16.47	19950	20221025	150.38	59800	-16.47	20230925	37300	33.91	20230106	59800	-16.47	20230925	20650	141.89	20221027	0.19	Y	138040	500	1130 억	34522898	N	N	59087	N	N
24	20231027	100816	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	50300	900	2	1.82	3965517300	79138	23.66	50300	50500	49450	64200	34600	49400	50109.40	16.58	0	-17173	50833	50116	49683	48966	48533	49900	48750	1131	14800	500	37540	100	1	208217858	104734	6.17	1.87	12	0.04	8155.00	26951.00	59800	20230925	-15.89	19950	20221025	152.13	59800	-15.89	20230925	37300	34.85	20230106	59800	-15.89	20230925	20650	143.58	20221027	0.19	Y	138040	500	1130 억	34522898	N	N	59087	N	N
25	20231027	090813	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	50100	700	2	1.42	985472750	19782	5.92	50300	50300	49450	64200	34600	49400	49817.84	16.58	0	-7394	50833	50116	49683	48966	48533	49900	48750	1131	14800	500	37540	100	1	208217858	104317	6.14	1.86	12	0.01	8155.00	26951.00	59800	20230925	-16.22	19950	20221025	151.13	59800	-16.22	20230925	37300	34.32	20230106	59800	-16.22	20230925	20650	142.62	20221027	0.19	Y	138040	500	1130 억	34522898	N	N	59087	N	N
26	20231026	160805	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	49400	-1100	5	-2.18	16354677250	328658	77.98	50300	50400	49250	65600	35400	50500	49762.01	16.60	0	-69737	52033	51266	50533	49766	49033	51650	50150	1131	15100	500	38380	50	1	208217858	102860	6.06	1.83	12	0.16	8155.00	26951.00	59800	20230925	-17.39	19950	20221025	147.62	59800	-17.39	20230925	37300	32.44	20230106	59800	-17.39	20230925	20450	141.56	20221026	0.17	Y	138040	500	1130 억	34561327	N	N	59077	N	N
27	20231026	150804	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	49350	-1150	5	-2.28	14259588600	286285	67.93	50300	50400	49250	65600	35400	50500	49809.03	16.60	0	-76468	52033	51266	50533	49766	49033	51650	50150	1131	15100	500	38380	50	1	208217858	102756	6.05	1.83	12	0.14	8155.00	26951.00	59800	20230925	-17.47	19950	20221025	147.37	59800	-17.47	20230925	37300	32.31	20230106	59800	-17.47	20230925	20450	141.32	20221026	0.17	Y	138040	500	1130 억	34561327	N	N	27329	N	N
28	20231026	140806	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	49450	-1050	5	-2.08	10923116900	218698	51.89	50300	50400	49350	65600	35400	50500	49946.08	16.60	0	-60130	52033	51266	50533	49766	49033	51650	50150	1131	15100	500	38380	50	1	208217858	102964	6.06	1.83	12	0.11	8155.00	26951.00	59800	20230925	-17.31	19950	20221025	147.87	59800	-17.31	20230925	37300	32.57	20230106	59800	-17.31	20230925	20450	141.81	20221026	0.17	Y	138040	500	1130 억	34561327	N	N	27329	N	N
29	20231026	130804	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	50100	-400	5	-0.79	8404723600	168072	39.88	50300	50400	49350	65600	35400	50500	50006.64	16.60	0	-47272	52033	51266	50533	49766	49033	51650	50150	1131	15100	500	38380	100	1	208217858	104317	6.14	1.86	12	0.08	8155.00	26951.00	59800	20230925	-16.22	19950	20221025	151.13	59800	-16.22	20230925	37300	34.32	20230106	59800	-16.22	20230925	20450	144.99	20221026	0.17	Y	138040	500	1130 억	34561327	N	N	27329	N	N
30	20231026	120801	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	49900	-600	5	-1.19	7111293000	142209	33.74	50300	50400	49350	65600	35400	50500	50005.88	16.60	0	-41247	52033	51266	50533	49766	49033	51650	50150	1131	15100	500	38380	50	1	208217858	103901	6.12	1.85	12	0.07	8155.00	26951.00	59800	20230925	-16.56	19950	20221025	150.13	59800	-16.56	20230925	37300	33.78	20230106	59800	-16.56	20230925	20450	144.01	20221026	0.17	Y	138040	500	1130 억	34561327	N	N	27329	N	N
31	20231026	110810	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	50100	-400	5	-0.79	5271404250	105455	25.02	50300	50400	49350	65600	35400	50500	49987.17	16.60	0	-29388	52033	51266	50533	49766	49033	51650	50150	1131	15100	500	38380	100	1	208217858	104317	6.14	1.86	12	0.05	8155.00	26951.00	59800	20230925	-16.22	19950	20221025	151.13	59800	-16.22	20230925	37300	34.32	20230106	59800	-16.22	20230925	20450	144.99	20221026	0.17	Y	138040	500	1130 억	34561327	N	N	27329	N	N
32	20231026	100807	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	50000	-500	5	-0.99	3563106150	71414	16.94	50300	50300	49350	65600	35400	50500	49893.54	16.60	0	-22481	52033	51266	50533	49766	49033	51650	50150	1131	15100	500	38380	100	1	208217858	104109	6.13	1.86	12	0.03	8155.00	26951.00	59800	20230925	-16.39	19950	20221025	150.63	59800	-16.39	20230925	37300	34.05	20230106	59800	-16.39	20230925	20450	144.50	20221026	0.17	Y	138040	500	1130 억	34561327	N	N	27329	N	N
33	20231026	090805	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	49550	-950	5	-1.88	1325485300	26667	6.33	50300	50300	49350	65600	35400	50500	49704.63	16.60	0	-8812	52033	51266	50533	49766	49033	51650	50150	1131	15100	500	38380	50	1	208217858	103172	6.08	1.84	12	0.01	8155.00	26951.00	59800	20230925	-17.14	19950	20221025	148.37	59800	-17.14	20230925	37300	32.84	20230106	59800	-17.14	20230925	20450	142.30	20221026	0.17	Y	138040	500	1130 억	34561327	N	N	27329	N	N
34	20231025	160807	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	50500	1700	2	3.48	21254892450	421232	103.64	49800	51300	49800	63400	34200	48800	50458.87	16.64	0	-28068	49933	49366	48533	47966	47133	49650	48250	1131	14600	500	37080	100	1	208217858	105150	6.19	1.87	12	0.20	8155.00	26951.00	59800	20230925	-15.55	19950	20221025	153.13	59800	-15.55	20230925	37300	35.39	20230106	59800	-15.55	20230925	19950	153.13	20221025	0.18	Y	138040	500	1130 억	34637409	N	N	27329	N	N
35	20231025	150807	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	50300	1500	2	3.07	19741756950	391238	96.26	49800	51300	49800	63400	34200	48800	50459.71	16.64	0	-30823	49933	49366	48533	47966	47133	49650	48250	1131	14600	500	37080	100	1	208217858	104734	6.17	1.87	12	0.19	8155.00	26951.00	59800	20230925	-15.89	19950	20221025	152.13	59800	-15.89	20230925	37300	34.85	20230106	59800	-15.89	20230925	19950	152.13	20221025	0.18	Y	138040	500	1130 억	34637409	N	N	40737	N	N
36	20231025	140801	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	50600	1800	2	3.69	17793518050	352635	86.77	49800	51300	49800	63400	34200	48800	50458.74	16.64	0	-32094	49933	49366	48533	47966	47133	49650	48250	1131	14600	500	37080	100	1	208217858	105358	6.20	1.88	12	0.17	8155.00	26951.00	59800	20230925	-15.38	19950	20221025	153.63	59800	-15.38	20230925	37300	35.66	20230106	59800	-15.38	20230925	19950	153.63	20221025	0.18	Y	138040	500	1130 억	34637409	N	N	40737	N	N
37	20231025	130803	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	50400	1600	2	3.28	15552567350	308294	75.86	49800	51300	49800	63400	34200	48800	50447.19	16.64	0	-15885	49933	49366	48533	47966	47133	49650	48250	1131	14600	500	37080	100	1	208217858	104942	6.18	1.87	12	0.15	8155.00	26951.00	59800	20230925	-15.72	19950	20221025	152.63	59800	-15.72	20230925	37300	35.12	20230106	59800	-15.72	20230925	19950	152.63	20221025	0.18	Y	138040	500	1130 억	34637409	N	N	40737	N	N
38	20231025	120803	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	50400	1600	2	3.28	13897188550	275475	67.78	49800	51300	49800	63400	34200	48800	50448.09	16.64	0	-11254	49933	49366	48533	47966	47133	49650	48250	1131	14600	500	37080	100	1	208217858	104942	6.18	1.87	12	0.13	8155.00	26951.00	59800	20230925	-15.72	19950	20221025	152.63	59800	-15.72	20230925	37300	35.12	20230106	59800	-15.72	20230925	19950	152.63	20221025	0.18	Y	138040	500	1130 억	34637409	N	N	40737	N	N
39	20231025	110805	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	50400	1600	2	3.28	12374292250	245241	60.34	49800	51300	49800	63400	34200	48800	50457.68	16.64	0	-5919	49933	49366	48533	47966	47133	49650	48250	1131	14600	500	37080	100	1	208217858	104942	6.18	1.87	12	0.12	8155.00	26951.00	59800	20230925	-15.72	19950	20221025	152.63	59800	-15.72	20230925	37300	35.12	20230106	59800	-15.72	20230925	19950	152.63	20221025	0.18	Y	138040	500	1130 억	34637409	N	N	40737	N	N
40	20231025	100807	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	50100	1300	2	2.66	10448811550	206965	50.92	49800	51300	49800	63400	34200	48800	50485.89	16.64	0	2092	49933	49366	48533	47966	47133	49650	48250	1131	14600	500	37080	100	1	208217858	104317	6.14	1.86	12	0.10	8155.00	26951.00	59800	20230925	-16.22	19950	20221025	151.13	59800	-16.22	20230925	37300	34.32	20230106	59800	-16.22	20230925	19950	151.13	20221025	0.18	Y	138040	500	1130 억	34637409	N	N	40737	N	N
41	20231025	090801	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	50000	1200	2	2.46	2860470400	56897	14.00	49800	51000	49800	63400	34200	48800	50274.54	16.64	0	8423	49933	49366	48533	47966	47133	49650	48250	1131	14600	500	37080	100	1	208217858	104109	6.13	1.86	12	0.03	8155.00	26951.00	59800	20230925	-16.39	19950	20221025	150.63	59800	-16.39	20230925	37300	34.05	20230106	59800	-16.39	20230925	19950	150.63	20221025	0.18	Y	138040	500	1130 억	34637409	N	N	40737	N	N
42	20231024	160745	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	48800	900	2	1.88	19677034550	405229	55.94	48450	49100	47700	62200	33550	47900	48557.81	16.67	158	-46249	51300	49600	48400	46700	45500	49000	46100	1131	14300	500	36400	50	1	208217858	101610	5.98	1.81	12	0.19	8155.00	26951.00	59800	20230925	-18.39	19950	20221025	144.61	59800	-18.39	20230925	37300	30.83	20230106	59800	-18.39	20230925	19950	144.61	20221025	0.19	Y	138040	500	1130 억	34699902	N	N	40703	N	N
43	20231024	150758	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	48600	700	2	1.46	18057877500	372062	51.36	48450	49100	47700	62200	33550	47900	48534.59	16.67	158	-53593	51300	49600	48400	46700	45500	49000	46100	1131	14300	500	36400	50	1	208217858	101194	5.96	1.80	12	0.18	8155.00	26951.00	59800	20230925	-18.73	19950	20221025	143.61	59800	-18.73	20230925	37300	30.29	20230106	59800	-18.73	20230925	19950	143.61	20221025	0.19	Y	138040	500	1130 억	34699902	N	N	96261	N	N
44	20231024	140743	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	48550	650	2	1.36	12930973500	266377	36.77	48450	49100	47700	62200	33550	47900	48543.88	16.67	158	-54193	51300	49600	48400	46700	45500	49000	46100	1131	14300	500	36400	50	1	208217858	101090	5.95	1.80	12	0.13	8155.00	26951.00	59800	20230925	-18.81	19950	20221025	143.36	59800	-18.81	20230925	37300	30.16	20230106	59800	-18.81	20230925	19950	143.36	20221025	0.19	Y	138040	500	1130 억	34699902	N	N	96261	N	N
45	20231024	130750	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	48650	750	2	1.57	9757745100	201122	27.77	48450	49100	47700	62200	33550	47900	48516.55	16.67	158	-46103	51300	49600	48400	46700	45500	49000	46100	1131	14300	500	36400	50	1	208217858	101298	5.97	1.81	12	0.10	8155.00	26951.00	59800	20230925	-18.65	19950	20221025	143.86	59800	-18.65	20230925	37300	30.43	20230106	59800	-18.65	20230925	19950	143.86	20221025	0.19	Y	138040	500	1130 억	34699902	N	N	96261	N	N
46	20231024	120757	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	48900	1000	2	2.09	8586516600	177122	24.45	48450	49100	47700	62200	33550	47900	48477.98	16.67	158	-38623	51300	49600	48400	46700	45500	49000	46100	1131	14300	500	36400	50	1	208217858	101819	6.00	1.81	12	0.09	8155.00	26951.00	59800	20230925	-18.23	19950	20221025	145.11	59800	-18.23	20230925	37300	31.10	20230106	59800	-18.23	20230925	19950	145.11	20221025	0.19	Y	138040	500	1130 억	34699902	N	N	96261	N	N
47	20231024	110752	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	48500	600	2	1.25	6001965600	124186	17.14	48450	49100	47700	62200	33550	47900	48330.45	16.67	158	-26067	51300	49600	48400	46700	45500	49000	46100	1131	14300	500	36400	50	1	208217858	100986	5.95	1.80	12	0.06	8155.00	26951.00	59800	20230925	-18.90	19950	20221025	143.11	59800	-18.90	20230925	37300	30.03	20230106	59800	-18.90	20230925	19950	143.11	20221025	0.19	Y	138040	500	1130 억	34699902	N	N	96261	N	N
48	20231024	100745	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	48400	500	2	1.04	3917616250	81058	11.19	48450	49100	47700	62200	33550	47900	48331.03	16.67	158	-19259	51300	49600	48400	46700	45500	49000	46100	1131	14300	500	36400	50	1	208217858	100777	5.94	1.80	12	0.04	8155.00	26951.00	59800	20230925	-19.06	19950	20221025	142.61	59800	-19.06	20230925	37300	29.76	20230106	59800	-19.06	20230925	19950	142.61	20221025	0.19	Y	138040	500	1130 억	34699902	N	N	96261	N	N
49	20231024	090752	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	48550	650	2	1.36	1144390550	23455	3.24	48450	49100	48350	62200	33550	47900	48790.90	16.67	158	124	51300	49600	48400	46700	45500	49000	46100	1131	14300	500	36400	50	1	208217858	101090	5.95	1.80	12	0.01	8155.00	26951.00	59800	20230925	-18.81	19950	20221025	143.36	59800	-18.81	20230925	37300	30.16	20230106	59800	-18.81	20230925	19950	143.36	20221025	0.19	Y	138040	500	1130 억	34699902	N	N	96261	N	N
50	20231023	160740	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	47900	-2200	5	-4.39	34911354350	724076	166.57	50100	50100	47200	65100	35100	50100	48215.42	16.63	0	32573	51733	50916	50283	49466	48833	50600	49150	1131	15000	500	38070	50	1	208217858	99736	5.87	1.78	12	0.35	8155.00	26951.00	59800	20230925	-19.90	19950	20221025	140.10	59800	-19.90	20230925	37300	28.42	20230106	59800	-19.90	20230925	19950	140.10	20221025	0.20	Y	138040	500	1130 억	34627758	N	N	96261	N	N
51	20231023	150745	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	47400	-2700	5	-5.39	30041001350	622199	143.13	50100	50100	47200	65100	35100	50100	48281.98	16.63	0	36243	51733	50916	50283	49466	48833	50600	49150	1131	15000	500	38070	50	1	208217858	98695	5.81	1.76	12	0.30	8155.00	26951.00	59800	20230925	-20.74	19950	20221025	137.59	59800	-20.74	20230925	37300	27.08	20230106	59800	-20.74	20230925	19950	137.59	20221025	0.20	Y	138040	500	1130 억	34627758	N	N	48934	N	N
52	20231023	140743	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	47850	-2250	5	-4.49	23719379800	489549	112.62	50100	50100	47200	65100	35100	50100	48451.49	16.63	0	27605	51733	50916	50283	49466	48833	50600	49150	1131	15000	500	38070	50	1	208217858	99632	5.87	1.78	12	0.24	8155.00	26951.00	59800	20230925	-19.98	19950	20221025	139.85	59800	-19.98	20230925	37300	28.28	20230106	59800	-19.98	20230925	19950	139.85	20221025	0.20	Y	138040	500	1130 억	34627758	N	N	48934	N	N
53	20231023	130749	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	48250	-1850	5	-3.69	15414014850	315482	72.57	50100	50100	48250	65100	35100	50100	48858.62	16.63	0	-3226	51733	50916	50283	49466	48833	50600	49150	1131	15000	500	38070	50	1	208217858	100465	5.92	1.79	12	0.15	8155.00	26951.00	59800	20230925	-19.31	19950	20221025	141.85	59800	-19.31	20230925	37300	29.36	20230106	59800	-19.31	20230925	19950	141.85	20221025	0.20	Y	138040	500	1130 억	34627758	N	N	48934	N	N
54	20231023	120741	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	48750	-1350	5	-2.69	12662934450	258752	59.52	50100	50100	48250	65100	35100	50100	48938.50	16.63	0	-2608	51733	50916	50283	49466	48833	50600	49150	1131	15000	500	38070	50	1	208217858	101506	5.98	1.81	12	0.12	8155.00	26951.00	59800	20230925	-18.48	19950	20221025	144.36	59800	-18.48	20230925	37300	30.70	20230106	59800	-18.48	20230925	19950	144.36	20221025	0.20	Y	138040	500	1130 억	34627758	N	N	48934	N	N
55	20231023	110740	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	49100	-1000	5	-2.00	10024668650	204652	47.08	50100	50100	48250	65100	35100	50100	48983.98	16.63	0	-12440	51733	50916	50283	49466	48833	50600	49150	1131	15000	500	38070	50	1	208217858	102235	6.02	1.82	12	0.10	8155.00	26951.00	59800	20230925	-17.89	19950	20221025	146.12	59800	-17.89	20230925	37300	31.64	20230106	59800	-17.89	20230925	19950	146.12	20221025	0.20	Y	138040	500	1130 억	34627758	N	N	48934	N	N
56	20231023	100733	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	48800	-1300	5	-2.59	7203927900	147061	33.83	50100	50100	48250	65100	35100	50100	48985.98	16.63	0	-24983	51733	50916	50283	49466	48833	50600	49150	1131	15000	500	38070	50	1	208217858	101610	5.98	1.81	12	0.07	8155.00	26951.00	59800	20230925	-18.39	19950	20221025	144.61	59800	-18.39	20230925	37300	30.83	20230106	59800	-18.39	20230925	19950	144.61	20221025	0.20	Y	138040	500	1130 억	34627758	N	N	48934	N	N
57	20231023	090749	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	49200	-900	5	-1.80	1251702350	25311	5.82	50100	50100	49000	65100	35100	50100	49452.90	16.63	0	-10021	51733	50916	50283	49466	48833	50600	49150	1131	15000	500	38070	50	1	208217858	102443	6.03	1.83	12	0.01	8155.00	26951.00	59800	20230925	-17.73	19950	20221025	146.62	59800	-17.73	20230925	37300	31.90	20230106	59800	-17.73	20230925	19950	146.62	20221025	0.20	Y	138040	500	1130 억	34627758	N	N	48934	N	N
58	20231020	160738	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	50100	-1000	5	-1.96	21714955050	433679	89.19	50700	51100	49650	66400	35800	51100	50071.43	16.63	0	30	53366	52232	51366	50232	49366	51800	49800	1131	15300	500	38830	100	1	208217858	104317	6.14	1.86	12	0.21	8155.00	26951.00	59800	20230925	-16.22	19950	20221025	151.13	59800	-16.22	20230925	37300	34.32	20230106	59800	-16.22	20230925	19950	151.13	20221025	0.22	Y	138040	500	1130 억	34633682	N	N	48934	N	N
59	20231020	150738	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	49900	-1200	5	-2.35	19373564700	386927	79.57	50700	51100	49650	66400	35800	51100	50070.33	16.63	0	-24557	53366	52232	51366	50232	49366	51800	49800	1131	15300	500	38830	50	1	208217858	103901	6.12	1.85	12	0.19	8155.00	26951.00	59800	20230925	-16.56	19950	20221025	150.13	59800	-16.56	20230925	37300	33.78	20230106	59800	-16.56	20230925	19950	150.13	20221025	0.22	Y	138040	500	1130 억	34633682	N	N	39394	N	N
60	20231020	140742	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	50300	-800	5	-1.57	16166815650	322926	66.41	50700	51100	49650	66400	35800	51100	50063.53	16.63	0	-22992	53366	52232	51366	50232	49366	51800	49800	1131	15300	500	38830	100	1	208217858	104734	6.17	1.87	12	0.16	8155.00	26951.00	59800	20230925	-15.89	19950	20221025	152.13	59800	-15.89	20230925	37300	34.85	20230106	59800	-15.89	20230925	19950	152.13	20221025	0.22	Y	138040	500	1130 억	34633682	N	N	39394	N	N
61	20231020	130722	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	50000	-1100	5	-2.15	14269255650	285138	58.64	50700	51100	49650	66400	35800	51100	50043.33	16.63	0	-25571	53366	52232	51366	50232	49366	51800	49800	1131	15300	500	38830	100	1	208217858	104109	6.13	1.86	12	0.14	8155.00	26951.00	59800	20230925	-16.39	19950	20221025	150.63	59800	-16.39	20230925	37300	34.05	20230106	59800	-16.39	20230925	19950	150.63	20221025	0.22	Y	138040	500	1130 억	34633682	N	N	39394	N	N
62	20231020	120734	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	49800	-1300	5	-2.54	12420407250	248129	51.03	50700	51100	49650	66400	35800	51100	50056.25	16.63	0	-27291	53366	52232	51366	50232	49366	51800	49800	1131	15300	500	38830	50	1	208217858	103692	6.11	1.85	12	0.12	8155.00	26951.00	59800	20230925	-16.72	19950	20221025	149.62	59800	-16.72	20230925	37300	33.51	20230106	59800	-16.72	20230925	19950	149.62	20221025	0.22	Y	138040	500	1130 억	34633682	N	N	39394	N	N
63	20231020	110742	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	50100	-1000	5	-1.96	9388350100	187362	38.53	50700	51100	49700	66400	35800	51100	50108.07	16.63	0	-20942	53366	52232	51366	50232	49366	51800	49800	1131	15300	500	38830	100	1	208217858	104317	6.14	1.86	12	0.09	8155.00	26951.00	59800	20230925	-16.22	19950	20221025	151.13	59800	-16.22	20230925	37300	34.32	20230106	59800	-16.22	20230925	19950	151.13	20221025	0.22	Y	138040	500	1130 억	34633682	N	N	39394	N	N
64	20231020	100732	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	49850	-1250	5	-2.45	6458342450	128774	26.48	50700	51100	49750	66400	35800	51100	50152.53	16.63	0	-17612	53366	52232	51366	50232	49366	51800	49800	1131	15300	500	38830	50	1	208217858	103797	6.11	1.85	12	0.06	8155.00	26951.00	59800	20230925	-16.64	19950	20221025	149.87	59800	-16.64	20230925	37300	33.65	20230106	59800	-16.64	20230925	19950	149.87	20221025	0.22	Y	138040	500	1130 억	34633682	N	N	39394	N	N
65	20231020	090734	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	50700	-400	5	-0.78	563424500	11115	2.29	50700	51100	50400	66400	35800	51100	50690.43	16.63	0	-1976	53366	52232	51366	50232	49366	51800	49800	1131	15300	500	38830	100	1	208217858	105566	6.22	1.88	12	0.01	8155.00	26951.00	59800	20230925	-15.22	19950	20221025	154.14	59800	-15.22	20230925	37300	35.92	20230106	59800	-15.22	20230925	19950	154.14	20221025	0.22	Y	138040	500	1130 억	34633682	N	N	39394	N	N
66	20231019	160731	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	51100	-1400	5	-2.67	24944044200	486188	84.50	52000	52500	50500	68200	36800	52500	51305.58	16.61	-5214	-22057	53100	52800	52200	51900	51300	52950	52050	1131	15700	500	39900	100	1	208217858	106399	6.27	1.90	12	0.23	8155.00	26951.00	59800	20230925	-14.55	19950	20221025	156.14	59800	-14.55	20230925	37300	37.00	20230106	59800	-14.55	20230925	19950	156.14	20221025	0.22	Y	138040	500	1130 억	34588452	N	N	39151	N	N
67	20231019	150725	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	50800	-1700	5	-3.24	21977059500	428043	74.39	52000	52500	50500	68200	36800	52500	51343.11	16.61	-5214	-18715	53100	52800	52200	51900	51300	52950	52050	1131	15700	500	39900	100	1	208217858	105775	6.23	1.88	12	0.21	8155.00	26951.00	59800	20230925	-15.05	19950	20221025	154.64	59800	-15.05	20230925	37300	36.19	20230106	59800	-15.05	20230925	19950	154.64	20221025	0.22	Y	138040	500	1130 억	34588452	N	N	63132	N	N
68	20231019	140734	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	51300	-1200	5	-2.29	14716231900	285335	49.59	52000	52500	50900	68200	36800	52500	51575.27	16.61	-5214	-42964	53100	52800	52200	51900	51300	52950	52050	1131	15700	500	39900	100	1	208217858	106816	6.29	1.90	12	0.14	8155.00	26951.00	59800	20230925	-14.21	19950	20221025	157.14	59800	-14.21	20230925	37300	37.53	20230106	59800	-14.21	20230925	19950	157.14	20221025	0.22	Y	138040	500	1130 억	34588452	N	N	63132	N	N
69	20231019	130726	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	51600	-900	5	-1.71	10723914600	207328	36.03	52000	52500	51200	68200	36800	52500	51724.39	16.61	-5214	-17332	53100	52800	52200	51900	51300	52950	52050	1131	15700	500	39900	100	1	208217858	107440	6.33	1.91	12	0.10	8155.00	26951.00	59800	20230925	-13.71	19950	20221025	158.65	59800	-13.71	20230925	37300	38.34	20230106	59800	-13.71	20230925	19950	158.65	20221025	0.22	Y	138040	500	1130 억	34588452	N	N	63132	N	N
70	20231019	120732	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	51500	-1000	5	-1.90	7792475000	150299	26.12	52000	52500	51300	68200	36800	52500	51846.48	16.61	-5214	-20934	53100	52800	52200	51900	51300	52950	52050	1131	15700	500	39900	100	1	208217858	107232	6.32	1.91	12	0.07	8155.00	26951.00	59800	20230925	-13.88	19950	20221025	158.15	59800	-13.88	20230925	37300	38.07	20230106	59800	-13.88	20230925	19950	158.15	20221025	0.22	Y	138040	500	1130 억	34588452	N	N	63132	N	N
71	20231019	110729	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	52000	-500	5	-0.95	5788877200	111603	19.40	52000	52500	51300	68200	36800	52500	51870.26	16.61	-5214	-11614	53100	52800	52200	51900	51300	52950	52050	1131	15700	500	39900	100	1	208217858	108273	6.38	1.93	12	0.05	8155.00	26951.00	59800	20230925	-13.04	19950	20221025	160.65	59800	-13.04	20230925	37300	39.41	20230106	59800	-13.04	20230925	19950	160.65	20221025	0.22	Y	138040	500	1130 억	34588452	N	N	63132	N	N
72	20231019	100722	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	52400	-100	5	-0.19	3790498600	73208	12.72	52000	52500	51300	68200	36800	52500	51777.10	16.61	-5214	217	53100	52800	52200	51900	51300	52950	52050	1131	15700	500	39900	100	1	208217858	109106	6.43	1.94	12	0.04	8155.00	26951.00	59800	20230925	-12.37	19950	20221025	162.66	59800	-12.37	20230925	37300	40.48	20230106	59800	-12.37	20230925	19950	162.66	20221025	0.22	Y	138040	500	1130 억	34588452	N	N	63132	N	N
73	20231019	090733	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	51400	-1100	5	-2.10	641852300	12398	2.15	52000	52400	51300	68200	36800	52500	51770.57	16.61	-5214	-3257	53100	52800	52200	51900	51300	52950	52050	1131	15700	500	39900	100	1	208217858	107024	6.30	1.91	12	0.01	8155.00	26951.00	59800	20230925	-14.05	19950	20221025	157.64	59800	-14.05	20230925	37300	37.80	20230106	59800	-14.05	20230925	19950	157.64	20221025	0.22	Y	138040	500	1130 억	34588452	N	N	63132	N	N
74	20231018	160734	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	52500	800	2	1.55	27597157100	528539	114.79	51700	52500	51600	67200	36200	51700	52213.40	16.59	0	46343	54166	52932	52266	51032	50366	52600	50700	1131	15500	500	39290	100	1	208217858	109314	6.44	1.95	12	0.25	8155.00	26951.00	59800	20230925	-12.21	19950	20221025	163.16	59800	-12.21	20230925	37300	40.75	20230106	59800	-12.21	20230925	19950	163.16	20221025	0.22	Y	138040	500	1130 억	34550898	N	N	63129	N	N
75	20231018	150726	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	52200	500	2	0.97	15422157200	296545	64.40	51700	52500	51600	67200	36200	51700	52006.13	16.59	0	50122	54166	52932	52266	51032	50366	52600	50700	1131	15500	500	39290	100	1	208217858	108690	6.40	1.94	12	0.14	8155.00	26951.00	59800	20230925	-12.71	19950	20221025	161.65	59800	-12.71	20230925	37300	39.95	20230106	59800	-12.71	20230925	19950	161.65	20221025	0.22	Y	138040	500	1130 억	34550898	N	N	64046	N	N
76	20231018	140717	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	51900	200	2	0.39	12615068100	242415	52.65	51700	52500	51600	67200	36200	51700	52039.14	16.59	0	39371	54166	52932	52266	51032	50366	52600	50700	1131	15500	500	39290	100	1	208217858	108065	6.36	1.93	12	0.12	8155.00	26951.00	59800	20230925	-13.21	19950	20221025	160.15	59800	-13.21	20230925	37300	39.14	20230106	59800	-13.21	20230925	19950	160.15	20221025	0.22	Y	138040	500	1130 억	34550898	N	N	64046	N	N
77	20231018	130715	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	52100	400	2	0.77	10644882200	204484	44.41	51700	52500	51600	67200	36200	51700	52057.29	16.59	0	40360	54166	52932	52266	51032	50366	52600	50700	1131	15500	500	39290	100	1	208217858	108482	6.39	1.93	12	0.10	8155.00	26951.00	59800	20230925	-12.88	19950	20221025	161.15	59800	-12.88	20230925	37300	39.68	20230106	59800	-12.88	20230925	19950	161.15	20221025	0.22	Y	138040	500	1130 억	34550898	N	N	64046	N	N
78	20231018	120728	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	51900	200	2	0.39	8733203800	167653	36.41	51700	52500	51600	67200	36200	51700	52090.95	16.59	0	33901	54166	52932	52266	51032	50366	52600	50700	1131	15500	500	39290	100	1	208217858	108065	6.36	1.93	12	0.08	8155.00	26951.00	59800	20230925	-13.21	19950	20221025	160.15	59800	-13.21	20230925	37300	39.14	20230106	59800	-13.21	20230925	19950	160.15	20221025	0.22	Y	138040	500	1130 억	34550898	N	N	64046	N	N
79	20231018	110721	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	51900	200	2	0.39	6528000400	125280	27.21	51700	52500	51600	67200	36200	51700	52107.28	16.59	0	24305	54166	52932	52266	51032	50366	52600	50700	1131	15500	500	39290	100	1	208217858	108065	6.36	1.93	12	0.06	8155.00	26951.00	59800	20230925	-13.21	19950	20221025	160.15	59800	-13.21	20230925	37300	39.14	20230106	59800	-13.21	20230925	19950	160.15	20221025	0.22	Y	138040	500	1130 억	34550898	N	N	64046	N	N
80	20231018	100730	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	52200	500	2	0.97	4640022000	88979	19.32	51700	52500	51600	67200	36200	51700	52147.38	16.59	0	23193	54166	52932	52266	51032	50366	52600	50700	1131	15500	500	39290	100	1	208217858	108690	6.40	1.94	12	0.04	8155.00	26951.00	59800	20230925	-12.71	19950	20221025	161.65	59800	-12.71	20230925	37300	39.95	20230106	59800	-12.71	20230925	19950	161.65	20221025	0.22	Y	138040	500	1130 억	34550898	N	N	64046	N	N
81	20231018	090718	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	51700	0	3	0.00	1343368300	25796	5.60	51700	52500	51600	67200	36200	51700	52076.61	16.59	0	9846	54166	52932	52266	51032	50366	52600	50700	1131	15500	500	39290	100	1	208217858	107649	6.34	1.92	12	0.01	8155.00	26951.00	59800	20230925	-13.55	19950	20221025	159.15	59800	-13.55	20230925	37300	38.61	20230106	59800	-13.55	20230925	19950	159.15	20221025	0.22	Y	138040	500	1130 억	34550898	N	N	64046	N	N
82	20231017	160722	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	51700	-1100	5	-2.08	23949118500	460002	108.55	53100	53500	51600	68600	37000	52800	52063.39	16.59	0	-57728	54133	53466	52833	52166	51533	53450	52150	1131	15800	500	40120	100	1	208217858	107649	6.34	1.92	12	0.22	8155.00	26951.00	59800	20230925	-13.55	19950	20221025	159.15	59800	-13.55	20230925	37300	38.61	20230106	59800	-13.55	20230925	19950	159.15	20221025	0.22	Y	138040	500	1130 억	34542520	N	N	64046	N	N
83	20231017	150727	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	51800	-1000	5	-1.89	20851627400	400149	94.43	53100	53500	51600	68600	37000	52800	52109.65	16.59	0	-51710	54133	53466	52833	52166	51533	53450	52150	1131	15800	500	40120	100	1	208217858	107857	6.35	1.92	12	0.19	8155.00	26951.00	59800	20230925	-13.38	19950	20221025	159.65	59800	-13.38	20230925	37300	38.87	20230106	59800	-13.38	20230925	19950	159.65	20221025	0.22	Y	138040	500	1130 억	34542520	N	N	62754	N	N
84	20231017	140727	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	52000	-800	5	-1.52	16103399200	308354	72.77	53100	53500	51600	68600	37000	52800	52223.74	16.59	0	-43548	54133	53466	52833	52166	51533	53450	52150	1131	15800	500	40120	100	1	208217858	108273	6.38	1.93	12	0.15	8155.00	26951.00	59800	20230925	-13.04	19950	20221025	160.65	59800	-13.04	20230925	37300	39.41	20230106	59800	-13.04	20230925	19950	160.65	20221025	0.22	Y	138040	500	1130 억	34542520	N	N	62754	N	N
85	20231017	130721	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	52000	-800	5	-1.52	11327137700	216262	51.03	53100	53500	51600	68600	37000	52800	52376.92	16.59	0	-50126	54133	53466	52833	52166	51533	53450	52150	1131	15800	500	40120	100	1	208217858	108273	6.38	1.93	12	0.10	8155.00	26951.00	59800	20230925	-13.04	19950	20221025	160.65	59800	-13.04	20230925	37300	39.41	20230106	59800	-13.04	20230925	19950	160.65	20221025	0.22	Y	138040	500	1130 억	34542520	N	N	62754	N	N
86	20231017	120725	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	52500	-300	5	-0.57	6409222500	121743	28.73	53100	53500	52300	68600	37000	52800	52645.51	16.59	0	-32085	54133	53466	52833	52166	51533	53450	52150	1131	15800	500	40120	100	1	208217858	109314	6.44	1.95	12	0.06	8155.00	26951.00	59800	20230925	-12.21	19950	20221025	163.16	59800	-12.21	20230925	37300	40.75	20230106	59800	-12.21	20230925	19950	163.16	20221025	0.22	Y	138040	500	1130 억	34542520	N	N	62754	N	N
87	20231017	110718	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	52500	-300	5	-0.57	4787174100	90831	21.43	53100	53500	52300	68600	37000	52800	52704.19	16.59	0	-25876	54133	53466	52833	52166	51533	53450	52150	1131	15800	500	40120	100	1	208217858	109314	6.44	1.95	12	0.04	8155.00	26951.00	59800	20230925	-12.21	19950	20221025	163.16	59800	-12.21	20230925	37300	40.75	20230106	59800	-12.21	20230925	19950	163.16	20221025	0.22	Y	138040	500	1130 억	34542520	N	N	62754	N	N
88	20231017	100712	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	52600	-200	5	-0.38	2646654800	50075	11.82	53100	53500	52500	68600	37000	52800	52853.82	16.59	0	-13415	54133	53466	52833	52166	51533	53450	52150	1131	15800	500	40120	100	1	208217858	109523	6.45	1.95	12	0.02	8155.00	26951.00	59800	20230925	-12.04	19950	20221025	163.66	59800	-12.04	20230925	37300	41.02	20230106	59800	-12.04	20230925	19950	163.66	20221025	0.22	Y	138040	500	1130 억	34542520	N	N	62754	N	N
89	20231017	090718	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	53200	400	2	0.76	559613100	10538	2.49	53100	53300	52800	68600	37000	52800	53104.36	16.59	0	-2604	54133	53466	52833	52166	51533	53450	52150	1131	15800	500	40120	100	1	208217858	110772	6.52	1.97	12	0.01	8155.00	26951.00	59800	20230925	-11.04	19950	20221025	166.67	59800	-11.04	20230925	37300	42.63	20230106	59800	-11.04	20230925	19950	166.67	20221025	0.22	Y	138040	500	1130 억	34542520	N	N	62754	N	N
90	20231016	160719	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	52800	-700	5	-1.31	22339401500	423641	193.16	52800	53500	52200	69500	37500	53500	52731.90	16.57	0	-44208	54833	54166	53433	52766	52033	54500	53100	1131	16000	500	40660	100	1	208217858	109939	6.47	1.96	12	0.20	8155.00	26951.00	59800	20230925	-11.71	19950	20221025	164.66	59800	-11.71	20230925	37300	41.55	20230106	59800	-11.71	20230925	19950	164.66	20221025	0.22	Y	138040	500	1130 억	34505384	N	N	62754	N	N
91	20231016	150719	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	52400	-1100	5	-2.06	18912785300	358693	163.55	52800	53500	52200	69500	37500	53500	52726.94	16.57	0	-47020	54833	54166	53433	52766	52033	54500	53100	1131	16000	500	40660	100	1	208217858	109106	6.43	1.94	12	0.17	8155.00	26951.00	59800	20230925	-12.37	19950	20221025	162.66	59800	-12.37	20230925	37300	40.48	20230106	59800	-12.37	20230925	19950	162.66	20221025	0.22	Y	138040	500	1130 억	34505384	N	N	46201	N	N
92	20231016	140720	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	52600	-900	5	-1.68	13916273600	263485	120.14	52800	53500	52400	69500	37500	53500	52816.18	16.57	0	-37348	54833	54166	53433	52766	52033	54500	53100	1131	16000	500	40660	100	1	208217858	109523	6.45	1.95	12	0.13	8155.00	26951.00	59800	20230925	-12.04	19950	20221025	163.66	59800	-12.04	20230925	37300	41.02	20230106	59800	-12.04	20230925	19950	163.66	20221025	0.22	Y	138040	500	1130 억	34505384	N	N	46201	N	N
93	20231016	130714	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	52600	-900	5	-1.68	12019176500	227472	103.72	52800	53500	52400	69500	37500	53500	52838.04	16.57	0	-24826	54833	54166	53433	52766	52033	54500	53100	1131	16000	500	40660	100	1	208217858	109523	6.45	1.95	12	0.11	8155.00	26951.00	59800	20230925	-12.04	19950	20221025	163.66	59800	-12.04	20230925	37300	41.02	20230106	59800	-12.04	20230925	19950	163.66	20221025	0.22	Y	138040	500	1130 억	34505384	N	N	46201	N	N
94	20231016	120715	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	52800	-700	5	-1.31	8784444500	166016	75.70	52800	53500	52500	69500	37500	53500	52913.23	16.57	0	-7052	54833	54166	53433	52766	52033	54500	53100	1131	16000	500	40660	100	1	208217858	109939	6.47	1.96	12	0.08	8155.00	26951.00	59800	20230925	-11.71	19950	20221025	164.66	59800	-11.71	20230925	37300	41.55	20230106	59800	-11.71	20230925	19950	164.66	20221025	0.22	Y	138040	500	1130 억	34505384	N	N	46201	N	N
95	20231016	110710	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	52800	-700	5	-1.31	6598207100	124617	56.82	52800	53500	52500	69500	37500	53500	52947.88	16.57	0	-5459	54833	54166	53433	52766	52033	54500	53100	1131	16000	500	40660	100	1	208217858	109939	6.47	1.96	12	0.06	8155.00	26951.00	59800	20230925	-11.71	19950	20221025	164.66	59800	-11.71	20230925	37300	41.55	20230106	59800	-11.71	20230925	19950	164.66	20221025	0.22	Y	138040	500	1130 억	34505384	N	N	46201	N	N
96	20231016	100707	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	52900	-600	5	-1.12	4271528300	80633	36.76	52800	53500	52500	69500	37500	53500	52974.93	16.57	0	1742	54833	54166	53433	52766	52033	54500	53100	1131	16000	500	40660	100	1	208217858	110147	6.49	1.96	12	0.04	8155.00	26951.00	59800	20230925	-11.54	19950	20221025	165.16	59800	-11.54	20230925	37300	41.82	20230106	59800	-11.54	20230925	19950	165.16	20221025	0.22	Y	138040	500	1130 억	34505384	N	N	46201	N	N
97	20231016	090710	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	53000	-500	5	-0.93	651259600	12261	5.59	52800	53400	52800	69500	37500	53500	53116.29	16.57	0	-364	54833	54166	53433	52766	52033	54500	53100	1131	16000	500	40660	100	1	208217858	110355	6.50	1.97	12	0.01	8155.00	26951.00	59800	20230925	-11.37	19950	20221025	165.66	59800	-11.37	20230925	37300	42.09	20230106	59800	-11.37	20230925	19950	165.66	20221025	0.22	Y	138040	500	1130 억	34505384	N	N	46201	N	N
98	20231012	160729	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	53500	-100	5	-0.19	23668827900	442112	70.71	53400	54100	52800	69600	37600	53600	53535.88	16.52	0	-67129	56333	54966	53333	51966	50333	54150	51150	1131	16000	500	40730	100	1	208217858	111397	6.56	1.99	12	0.21	8155.00	26951.00	59800	20230925	-10.54	19950	20221025	168.17	59800	-10.54	20230925	37300	43.43	20230106	59800	-10.54	20230925	19950	168.17	20221025	0.22	Y	138040	500	1130 억	34402017	N	N	58171	N	N
99	20231012	150714	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	53500	-100	5	-0.19	17978428300	335831	53.71	53400	54100	52800	69600	37600	53600	53534.15	16.52	0	-73814	56333	54966	53333	51966	50333	54150	51150	1131	16000	500	40730	100	1	208217858	111397	6.56	1.99	12	0.16	8155.00	26951.00	59800	20230925	-10.54	19950	20221025	168.17	59800	-10.54	20230925	37300	43.43	20230106	59800	-10.54	20230925	19950	168.17	20221025	0.22	Y	138040	500	1130 억	34402017	N	N	92162	N	N
100	20231012	140713	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	53400	-200	5	-0.37	13730133300	256403	41.01	53400	54100	52800	69600	37600	53600	53549.04	16.52	0	-64593	56333	54966	53333	51966	50333	54150	51150	1131	16000	500	40730	100	1	208217858	111188	6.55	1.98	12	0.12	8155.00	26951.00	59800	20230925	-10.70	19950	20221025	167.67	59800	-10.70	20230925	37300	43.16	20230106	59800	-10.70	20230925	19950	167.67	20221025	0.22	Y	138040	500	1130 억	34402017	N	N	92162	N	N
101	20231012	130715	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	53900	300	2	0.56	10562968900	197429	31.57	53400	54100	52800	69600	37600	53600	53502.62	16.52	0	-49394	56333	54966	53333	51966	50333	54150	51150	1131	16000	500	40730	100	1	208217858	112229	6.61	2.00	12	0.09	8155.00	26951.00	59800	20230925	-9.87	19950	20221025	170.18	59800	-9.87	20230925	37300	44.50	20230106	59800	-9.87	20230925	19950	170.18	20221025	0.22	Y	138040	500	1130 억	34402017	N	N	92162	N	N
102	20231012	120723	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	54100	500	2	0.93	8460687700	158457	25.34	53400	54100	52800	69600	37600	53600	53394.22	16.52	0	-33375	56333	54966	53333	51966	50333	54150	51150	1131	16000	500	40730	100	1	208217858	112646	6.63	2.01	12	0.08	8155.00	26951.00	59800	20230925	-9.53	19950	20221025	171.18	59800	-9.53	20230925	37300	45.04	20230106	59800	-9.53	20230925	19950	171.18	20221025	0.22	Y	138040	500	1130 억	34402017	N	N	92162	N	N
103	20231012	110722	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	53600	0	3	0.00	6099537400	114588	18.33	53400	53800	52800	69600	37600	53600	53230.16	16.52	0	-23682	56333	54966	53333	51966	50333	54150	51150	1131	16000	500	40730	100	1	208217858	111605	6.57	1.99	12	0.06	8155.00	26951.00	59800	20230925	-10.37	19950	20221025	168.67	59800	-10.37	20230925	37300	43.70	20230106	59800	-10.37	20230925	19950	168.67	20221025	0.22	Y	138040	500	1130 억	34402017	N	N	92162	N	N
104	20231012	100718	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	53300	-300	5	-0.56	3426063500	64628	10.34	53400	53500	52800	69600	37600	53600	53012.05	16.52	0	-3053	56333	54966	53333	51966	50333	54150	51150	1131	16000	500	40730	100	1	208217858	110980	6.54	1.98	12	0.03	8155.00	26951.00	59800	20230925	-10.87	19950	20221025	167.17	59800	-10.87	20230925	37300	42.90	20230106	59800	-10.87	20230925	19950	167.17	20221025	0.22	Y	138040	500	1130 억	34402017	N	N	92162	N	N
105	20231012	090723	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	53400	-200	5	-0.37	934826600	17616	2.82	53400	53500	52800	69600	37600	53600	53066.87	16.52	0	2290	56333	54966	53333	51966	50333	54150	51150	1131	16000	500	40730	100	1	208217858	111188	6.55	1.98	12	0.01	8155.00	26951.00	59800	20230925	-10.70	19950	20221025	167.67	59800	-10.70	20230925	37300	43.16	20230106	59800	-10.70	20230925	19950	167.67	20221025	0.22	Y	138040	500	1130 억	34402017	N	N	92162	N	N
106	20231011	160713	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	53600	200	2	0.37	33219548500	624812	150.84	54200	54700	51700	69400	37400	53400	53167.22	16.54	0	-120226	55466	54432	53566	52532	51666	54000	52100	1131	16000	500	40580	100	1	208217858	111605	6.57	1.99	12	0.30	8155.00	26951.00	59800	20230925	-10.37	19950	20221025	168.67	59800	-10.37	20230925	37300	43.70	20230106	59800	-10.37	20230925	19950	168.67	20221025	0.22	Y	138040	500	1130 억	34439649	N	N	92162	N	N
107	20231011	150717	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	53600	200	2	0.37	28266842300	532388	128.53	54200	54700	51700	69400	37400	53400	53094.44	16.54	0	-99144	55466	54432	53566	52532	51666	54000	52100	1131	16000	500	40580	100	1	208217858	111605	6.57	1.99	12	0.26	8155.00	26951.00	59800	20230925	-10.37	19950	20221025	168.67	59800	-10.37	20230925	37300	43.70	20230106	59800	-10.37	20230925	19950	168.67	20221025	0.22	Y	138040	500	1130 억	34439649	N	N	71791	N	N
108	20231011	140721	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	53100	-300	5	-0.56	22672469400	427615	103.24	54200	54700	51700	69400	37400	53400	53020.75	16.54	0	-67029	55466	54432	53566	52532	51666	54000	52100	1131	16000	500	40580	100	1	208217858	110564	6.51	1.97	12	0.21	8155.00	26951.00	59800	20230925	-11.20	19950	20221025	166.17	59800	-11.20	20230925	37300	42.36	20230106	59800	-11.20	20230925	19950	166.17	20221025	0.22	Y	138040	500	1130 억	34439649	N	N	71791	N	N
109	20231011	130711	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	52600	-800	5	-1.50	18480348800	348482	84.13	54200	54700	51700	69400	37400	53400	53031.00	16.54	0	-45525	55466	54432	53566	52532	51666	54000	52100	1131	16000	500	40580	100	1	208217858	109523	6.45	1.95	12	0.17	8155.00	26951.00	59800	20230925	-12.04	19950	20221025	163.66	59800	-12.04	20230925	37300	41.02	20230106	59800	-12.04	20230925	19950	163.66	20221025	0.22	Y	138040	500	1130 억	34439649	N	N	71791	N	N
110	20231011	120725	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	52500	-900	5	-1.69	16271482200	306601	74.02	54200	54700	51700	69400	37400	53400	53070.55	16.54	0	-36934	55466	54432	53566	52532	51666	54000	52100	1131	16000	500	40580	100	1	208217858	109314	6.44	1.95	12	0.15	8155.00	26951.00	59800	20230925	-12.21	19950	20221025	163.16	59800	-12.21	20230925	37300	40.75	20230106	59800	-12.21	20230925	19950	163.16	20221025	0.22	Y	138040	500	1130 억	34439649	N	N	71791	N	N
111	20231011	110719	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	52100	-1300	5	-2.43	13367128200	250906	60.57	54200	54700	51700	69400	37400	53400	53275.44	16.54	0	-35046	55466	54432	53566	52532	51666	54000	52100	1131	16000	500	40580	100	1	208217858	108482	6.39	1.93	12	0.12	8155.00	26951.00	59800	20230925	-12.88	19950	20221025	161.15	59800	-12.88	20230925	37300	39.68	20230106	59800	-12.88	20230925	19950	161.15	20221025	0.22	Y	138040	500	1130 억	34439649	N	N	71791	N	N
112	20231011	100715	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	53200	-200	5	-0.37	6996008700	129400	31.24	54200	54700	53100	69400	37400	53400	54064.98	16.54	0	-12496	55466	54432	53566	52532	51666	54000	52100	1131	16000	500	40580	100	1	208217858	110772	6.52	1.97	12	0.06	8155.00	26951.00	59800	20230925	-11.04	19950	20221025	166.67	59800	-11.04	20230925	37300	42.63	20230106	59800	-11.04	20230925	19950	166.67	20221025	0.22	Y	138040	500	1130 억	34439649	N	N	71791	N	N
113	20231011	090719	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	54400	1000	2	1.87	1913571400	35189	8.50	54200	54700	53600	69400	37400	53400	54379.82	16.54	0	13408	55466	54432	53566	52532	51666	54000	52100	1131	16000	500	40580	100	1	208217858	113271	6.67	2.02	12	0.02	8155.00	26951.00	59800	20230925	-9.03	19950	20221025	172.68	59800	-9.03	20230925	37300	45.84	20230106	59800	-9.03	20230925	19950	172.68	20221025	0.22	Y	138040	500	1130 억	34439649	N	N	71791	N	N
114	20231010	160711	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	53400	0	3	0.00	22190589100	413631	123.64	54400	54600	52700	69400	37400	53400	53648.40	16.57	-5372	-67713	55266	54332	53366	52432	51466	53850	51950	1131	16000	500	40580	100	1	208217858	111188	6.55	1.98	12	0.20	8155.00	26951.00	59800	20230925	-10.70	19950	20221025	167.67	59800	-10.70	20230925	37300	43.16	20230106	59800	-10.70	20230925	19950	167.67	20221025	0.21	Y	138040	500	1130 억	34497233	N	N	71791	N	N
115	20231010	150709	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	53000	-400	5	-0.75	19711409900	367098	109.73	54400	54600	52700	69400	37400	53400	53695.23	16.57	-5372	-65652	55266	54332	53366	52432	51466	53850	51950	1131	16000	500	40580	100	1	208217858	110355	6.50	1.97	12	0.18	8155.00	26951.00	59800	20230925	-11.37	19950	20221025	165.66	59800	-11.37	20230925	37300	42.09	20230106	59800	-11.37	20230925	19950	165.66	20221025	0.21	Y	138040	500	1130 억	34497233	N	N	46644	N	N
116	20231010	140713	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	53100	-300	5	-0.56	13156626100	243551	72.80	54400	54600	53000	69400	37400	53400	54020.00	16.57	-5372	-76067	55266	54332	53366	52432	51466	53850	51950	1131	16000	500	40580	100	1	208217858	110564	6.51	1.97	12	0.12	8155.00	26951.00	59800	20230925	-11.20	19950	20221025	166.17	59800	-11.20	20230925	37300	42.36	20230106	59800	-11.20	20230925	19950	166.17	20221025	0.21	Y	138040	500	1130 억	34497233	N	N	46644	N	N
117	20231010	130705	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	54000	600	2	1.12	10508240800	193915	57.96	54400	54600	53600	69400	37400	53400	54189.93	16.57	-5372	-64703	55266	54332	53366	52432	51466	53850	51950	1131	16000	500	40580	100	1	208217858	112438	6.62	2.00	12	0.09	8155.00	26951.00	59800	20230925	-9.70	19950	20221025	170.68	59800	-9.70	20230925	37300	44.77	20230106	59800	-9.70	20230925	19950	170.68	20221025	0.21	Y	138040	500	1130 억	34497233	N	N	46644	N	N
118	20231010	120705	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	54100	700	2	1.31	8986814400	165785	49.56	54400	54600	53600	69400	37400	53400	54207.64	16.57	-5372	-49987	55266	54332	53366	52432	51466	53850	51950	1131	16000	500	40580	100	1	208217858	112646	6.63	2.01	12	0.08	8155.00	26951.00	59800	20230925	-9.53	19950	20221025	171.18	59800	-9.53	20230925	37300	45.04	20230106	59800	-9.53	20230925	19950	171.18	20221025	0.21	Y	138040	500	1130 억	34497233	N	N	46644	N	N
119	20231010	110653	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	54200	800	2	1.50	7266747100	134075	40.08	54400	54600	53600	69400	37400	53400	54199.12	16.57	-5372	-32797	55266	54332	53366	52432	51466	53850	51950	1131	16000	500	40580	100	1	208217858	112854	6.65	2.01	12	0.06	8155.00	26951.00	59800	20230925	-9.36	19950	20221025	171.68	59800	-9.36	20230925	37300	45.31	20230106	59800	-9.36	20230925	19950	171.68	20221025	0.21	Y	138040	500	1130 억	34497233	N	N	46644	N	N
120	20231010	100659	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	54000	600	2	1.12	5359978000	98914	29.57	54400	54600	53600	69400	37400	53400	54188.26	16.57	-5372	-20450	55266	54332	53366	52432	51466	53850	51950	1131	16000	500	40580	100	1	208217858	112438	6.62	2.00	12	0.05	8155.00	26951.00	59800	20230925	-9.70	19950	20221025	170.68	59800	-9.70	20230925	37300	44.77	20230106	59800	-9.70	20230925	19950	170.68	20221025	0.21	Y	138040	500	1130 억	34497233	N	N	46644	N	N
121	20231010	090653	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	53800	400	2	0.75	1200227400	22176	6.63	54400	54400	53600	69400	37400	53400	54122.81	16.57	-5372	-5258	55266	54332	53366	52432	51466	53850	51950	1131	16000	500	40580	100	1	208217858	112021	6.60	2.00	12	0.01	8155.00	26951.00	59800	20230925	-10.03	19950	20221025	169.67	59800	-10.03	20230925	37300	44.24	20230106	59800	-10.03	20230925	19950	169.67	20221025	0.21	Y	138040	500	1130 억	34497233	N	N	46644	N	N
122	20231006	160702	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	53400	500	2	0.95	17787766800	334276	89.67	53600	54300	52400	68700	37100	52900	53212.63	16.58	6642	-11993	54900	53900	52700	51700	50500	54400	52200	1131	15800	500	40200	100	1	208217858	111188	6.55	1.98	12	0.16	8155.00	26951.00	59800	20230925	-10.70	19950	20221025	167.67	59800	-10.70	20230925	37300	43.16	20230106	59800	-10.70	20230925	19950	167.67	20221025	0.21	Y	138040	500	1130 억	34520727	N	N	46644	N	N
123	20231006	150652	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	53400	500	2	0.95	15176774400	285425	76.56	53600	54300	52400	68700	37100	52900	53172.55	16.58	6642	3395	54900	53900	52700	51700	50500	54400	52200	1131	15800	500	40200	100	1	208217858	111188	6.55	1.98	12	0.14	8155.00	26951.00	59800	20230925	-10.70	19950	20221025	167.67	59800	-10.70	20230925	37300	43.16	20230106	59800	-10.70	20230925	19950	167.67	20221025	0.21	Y	138040	500	1130 억	34520727	N	N	63928	N	N
124	20231006	140653	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	52800	-100	5	-0.19	11439332200	215088	57.70	53600	54300	52400	68700	37100	52900	53184.43	16.58	6642	-4836	54900	53900	52700	51700	50500	54400	52200	1131	15800	500	40200	100	1	208217858	109939	6.47	1.96	12	0.10	8155.00	26951.00	59800	20230925	-11.71	19950	20221025	164.66	59800	-11.71	20230925	37300	41.55	20230106	59800	-11.71	20230925	19950	164.66	20221025	0.21	Y	138040	500	1130 억	34520727	N	N	63928	N	N
125	20231006	130645	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	52600	-300	5	-0.57	9621278400	180539	48.43	53600	54300	52400	68700	37100	52900	53291.97	16.58	6642	-8875	54900	53900	52700	51700	50500	54400	52200	1131	15800	500	40200	100	1	208217858	109523	6.45	1.95	12	0.09	8155.00	26951.00	59800	20230925	-12.04	19950	20221025	163.66	59800	-12.04	20230925	37300	41.02	20230106	59800	-12.04	20230925	19950	163.66	20221025	0.21	Y	138040	500	1130 억	34520727	N	N	63928	N	N
126	20231006	120645	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	52700	-200	5	-0.38	7943584000	148644	39.87	53600	54300	52700	68700	37100	52900	53440.33	16.58	6642	-7386	54900	53900	52700	51700	50500	54400	52200	1131	15800	500	40200	100	1	208217858	109731	6.46	1.96	12	0.07	8155.00	26951.00	59800	20230925	-11.87	19950	20221025	164.16	59800	-11.87	20230925	37300	41.29	20230106	59800	-11.87	20230925	19950	164.16	20221025	0.21	Y	138040	500	1130 억	34520727	N	N	63928	N	N
127	20231006	110639	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	53100	200	2	0.38	5922110300	110441	29.63	53600	54300	53000	68700	37100	52900	53622.39	16.58	6642	-3646	54900	53900	52700	51700	50500	54400	52200	1131	15800	500	40200	100	1	208217858	110564	6.51	1.97	12	0.05	8155.00	26951.00	59800	20230925	-11.20	19950	20221025	166.17	59800	-11.20	20230925	37300	42.36	20230106	59800	-11.20	20230925	19950	166.17	20221025	0.21	Y	138040	500	1130 억	34520727	N	N	63928	N	N
128	20231006	100643	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	53700	800	2	1.51	3768055900	70126	18.81	53600	54300	53000	68700	37100	52900	53732.65	16.58	6642	2422	54900	53900	52700	51700	50500	54400	52200	1131	15800	500	40200	100	1	208217858	111813	6.58	1.99	12	0.03	8155.00	26951.00	59800	20230925	-10.20	19950	20221025	169.17	59800	-10.20	20230925	37300	43.97	20230106	59800	-10.20	20230925	19950	169.17	20221025	0.21	Y	138040	500	1130 억	34520727	N	N	63928	N	N
129	20231006	090639	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	53300	400	2	0.76	694904700	12985	3.48	53600	53800	53000	68700	37100	52900	53515.96	16.58	6642	2053	54900	53900	52700	51700	50500	54400	52200	1131	15800	500	40200	100	1	208217858	110980	6.54	1.98	12	0.01	8155.00	26951.00	59800	20230925	-10.87	19950	20221025	167.17	59800	-10.87	20230925	37300	42.90	20230106	59800	-10.87	20230925	19950	167.17	20221025	0.21	Y	138040	500	1130 억	34520727	N	N	63928	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History