KissMeData/138040/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

76 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	160927	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	102700	200	2	0.20	23373479300	227501	75.63	101200	103800	101200	133200	71800	102500	102740.13	16.70	0	-31626	105900	104200	102500	100800	99100	103350	99950	1131	30700	500	77900	100	1	190720114	195870	9.81	2.06	12	0.12	10468.00	49802.00	107200	20241021	-4.20	47700	20231024	115.30	107200	-4.20	20241021	56100	83.07	20240105	107200	-4.20	20241021	49750	106.43	20231031	0.16	N	138040	500	1130 억	31853680	N	N	222	N	N
3	20241031	150941	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	102100	-400	5	-0.39	18491399100	179929	59.82	101200	103800	101200	133200	71800	102500	102770.53	16.70	0	-19921	105900	104200	102500	100800	99100	103350	99950	1131	30700	500	77900	100	1	190720114	194725	9.75	2.05	12	0.09	10468.00	49802.00	107200	20241021	-4.76	47700	20231024	114.05	107200	-4.76	20241021	56100	82.00	20240105	107200	-4.76	20241021	49750	105.23	20231031	0.16	N	138040	500	1130 억	31853680	N	N	78	N	N
4	20241031	140940	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	102800	300	2	0.29	15691631300	152542	50.71	101200	103800	101200	133200	71800	102500	102867.61	16.70	0	-10006	105900	104200	102500	100800	99100	103350	99950	1131	30700	500	77900	100	1	190720114	196060	9.82	2.06	12	0.08	10468.00	49802.00	107200	20241021	-4.10	47700	20231024	115.51	107200	-4.10	20241021	56100	83.24	20240105	107200	-4.10	20241021	49750	106.63	20231031	0.16	N	138040	500	1130 억	31853680	N	N	78	N	N
5	20241031	130939	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	103000	500	2	0.49	13313625700	129449	43.03	101200	103800	101200	133200	71800	102500	102848.42	16.70	0	-2937	105900	104200	102500	100800	99100	103350	99950	1131	30700	500	77900	100	1	190720114	196442	9.84	2.07	12	0.07	10468.00	49802.00	107200	20241021	-3.92	47700	20231024	115.93	107200	-3.92	20241021	56100	83.60	20240105	107200	-3.92	20241021	49750	107.04	20231031	0.16	N	138040	500	1130 억	31853680	N	N	78	N	N
6	20241031	120939	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	103400	900	2	0.88	11174839900	108710	36.14	101200	103800	101200	133200	71800	102500	102794.96	16.70	0	1402	105900	104200	102500	100800	99100	103350	99950	1131	30700	500	77900	100	1	190720114	197205	9.88	2.08	12	0.06	10468.00	49802.00	107200	20241021	-3.54	47700	20231024	116.77	107200	-3.54	20241021	56100	84.31	20240105	107200	-3.54	20241021	49750	107.84	20231031	0.16	N	138040	500	1130 억	31853680	N	N	78	N	N
7	20241031	110939	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	102700	200	2	0.20	8361576200	81370	27.05	101200	103800	101200	133200	71800	102500	102759.94	16.70	0	1011	105900	104200	102500	100800	99100	103350	99950	1131	30700	500	77900	100	1	190720114	195870	9.81	2.06	12	0.04	10468.00	49802.00	107200	20241021	-4.20	47700	20231024	115.30	107200	-4.20	20241021	56100	83.07	20240105	107200	-4.20	20241021	49750	106.43	20231031	0.16	N	138040	500	1130 억	31853680	N	N	78	N	N
8	20241031	100938	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	102600	100	2	0.10	6348962200	61750	20.53	101200	103800	101200	133200	71800	102500	102817.20	16.70	0	2923	105900	104200	102500	100800	99100	103350	99950	1131	30700	500	77900	100	1	190720114	195679	9.80	2.06	12	0.03	10468.00	49802.00	107200	20241021	-4.29	47700	20231024	115.09	107200	-4.29	20241021	56100	82.89	20240105	107200	-4.29	20241021	49750	106.23	20231031	0.16	N	138040	500	1130 억	31853680	N	N	78	N	N
9	20241031	090936	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	102300	-200	5	-0.20	977999200	9601	3.19	101200	102500	101200	133200	71800	102500	101864.31	16.70	0	328	105900	104200	102500	100800	99100	103350	99950	1131	30700	500	77900	100	1	190720114	195107	9.77	2.05	12	0.01	10468.00	49802.00	107200	20241021	-4.57	47700	20231024	114.47	107200	-4.57	20241021	56100	82.35	20240105	107200	-4.57	20241021	49750	105.63	20231031	0.16	N	138040	500	1130 억	31853680	N	N	78	N	N
10	20241030	160935	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	102500	-1500	5	-1.44	30686513400	300576	174.50	104000	104200	100800	135200	72800	104000	102092.32	16.71	0	1337	105533	104766	103933	103166	102333	105150	103550	1131	31200	500	79040	100	1	190720114	195488	9.79	2.06	12	0.16	10468.00	49802.00	107200	20241021	-4.38	47200	20231023	117.16	107200	-4.38	20241021	56100	82.71	20240105	107200	-4.38	20241021	48700	110.47	20231030	0.15	N	138040	500	1130 억	31877055	N	N	78	N	N
11	20241030	150957	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	101700	-2300	5	-2.21	26149696000	256258	148.77	104000	104200	100800	135200	72800	104000	102044.41	16.71	0	4074	105533	104766	103933	103166	102333	105150	103550	1131	31200	500	79040	100	1	190720114	193962	9.72	2.04	12	0.13	10468.00	49802.00	107200	20241021	-5.13	47200	20231023	115.47	107200	-5.13	20241021	56100	81.28	20240105	107200	-5.13	20241021	48700	108.83	20231030	0.15	N	138040	500	1130 억	31877055	N	N	11	N	N
12	20241030	140936	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	101500	-2500	5	-2.40	23126210900	226507	131.50	104000	104200	100800	135200	72800	104000	102099.32	16.71	0	-2500	105533	104766	103933	103166	102333	105150	103550	1131	31200	500	79040	100	1	190720114	193581	9.70	2.04	12	0.12	10468.00	49802.00	107200	20241021	-5.32	47200	20231023	115.04	107200	-5.32	20241021	56100	80.93	20240105	107200	-5.32	20241021	48700	108.42	20231030	0.15	N	138040	500	1130 억	31877055	N	N	11	N	N
13	20241030	130942	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	101300	-2700	5	-2.60	19703250000	192767	111.91	104000	104200	101100	135200	72800	104000	102212.78	16.71	0	-8734	105533	104766	103933	103166	102333	105150	103550	1131	31200	500	79040	100	1	190720114	193199	9.68	2.03	12	0.10	10468.00	49802.00	107200	20241021	-5.50	47200	20231023	114.62	107200	-5.50	20241021	56100	80.57	20240105	107200	-5.50	20241021	48700	108.01	20231030	0.15	N	138040	500	1130 억	31877055	N	N	11	N	N
14	20241030	120956	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	101900	-2100	5	-2.02	14503634900	141576	82.19	104000	104200	101500	135200	72800	104000	102444.16	16.71	0	-16208	105533	104766	103933	103166	102333	105150	103550	1131	31200	500	79040	100	1	190720114	194344	9.73	2.05	12	0.07	10468.00	49802.00	107200	20241021	-4.94	47200	20231023	115.89	107200	-4.94	20241021	56100	81.64	20240105	107200	-4.94	20241021	48700	109.24	20231030	0.15	N	138040	500	1130 억	31877055	N	N	11	N	N
15	20241030	110939	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	102000	-2000	5	-1.92	10895530200	106159	61.63	104000	104200	101700	135200	72800	104000	102634.07	16.71	0	-17431	105533	104766	103933	103166	102333	105150	103550	1131	31200	500	79040	100	1	190720114	194535	9.74	2.05	12	0.06	10468.00	49802.00	107200	20241021	-4.85	47200	20231023	116.10	107200	-4.85	20241021	56100	81.82	20240105	107200	-4.85	20241021	48700	109.45	20231030	0.15	N	138040	500	1130 억	31877055	N	N	11	N	N
16	20241030	100935	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	102700	-1300	5	-1.25	6065568500	58934	34.21	104000	104200	102300	135200	72800	104000	102921.38	16.71	0	-12034	105533	104766	103933	103166	102333	105150	103550	1131	31200	500	79040	100	1	190720114	195870	9.81	2.06	12	0.03	10468.00	49802.00	107200	20241021	-4.20	47200	20231023	117.58	107200	-4.20	20241021	56100	83.07	20240105	107200	-4.20	20241021	48700	110.88	20231030	0.15	N	138040	500	1130 억	31877055	N	N	11	N	N
17	20241030	090940	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	103200	-800	5	-0.77	902800600	8727	5.07	104000	104200	103100	135200	72800	104000	103449.13	16.71	0	-1084	105533	104766	103933	103166	102333	105150	103550	1131	31200	500	79040	100	1	190720114	196823	9.86	2.07	12	0.00	10468.00	49802.00	107200	20241021	-3.73	47200	20231023	118.64	107200	-3.73	20241021	56100	83.96	20240105	107200	-3.73	20241021	48700	111.91	20231030	0.15	N	138040	500	1130 억	31877055	N	N	11	N	N
18	20241029	160904	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	104000	100	2	0.10	17934430500	172182	71.60	103900	104700	103100	135000	72800	103900	104159.89	16.70	0	12129	106433	105166	103933	102666	101433	104550	102050	1131	31100	500	78960	100	1	190720114	198349	9.94	2.09	12	0.09	10468.00	49802.00	107200	20241021	-2.99	47200	20231023	120.34	107200	-2.99	20241021	56100	85.38	20240105	107200	-2.99	20241021	48700	113.55	20231030	0.15	N	138040	500	1130 억	31853758	N	N	11	N	N
19	20241029	150919	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	103800	-100	5	-0.10	16127289900	154806	64.37	103900	104700	103100	135000	72800	103900	104177.42	16.70	0	11547	106433	105166	103933	102666	101433	104550	102050	1131	31100	500	78960	100	1	190720114	197967	9.92	2.08	12	0.08	10468.00	49802.00	107200	20241021	-3.17	47200	20231023	119.92	107200	-3.17	20241021	56100	85.03	20240105	107200	-3.17	20241021	48700	113.14	20231030	0.15	N	138040	500	1130 억	31853758	N	N	303	N	N
20	20241029	140813	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	104100	200	2	0.19	13302158300	127634	53.07	103900	104700	103100	135000	72800	103900	104221.12	16.70	0	7935	106433	105166	103933	102666	101433	104550	102050	1131	31100	500	78960	100	1	190720114	198540	9.94	2.09	12	0.07	10468.00	49802.00	107200	20241021	-2.89	47200	20231023	120.55	107200	-2.89	20241021	56100	85.56	20240105	107200	-2.89	20241021	48700	113.76	20231030	0.15	N	138040	500	1130 억	31853758	N	N	303	N	N
21	20241029	130912	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	104300	400	2	0.38	11703431600	112284	46.69	103900	104700	103100	135000	72800	103900	104230.63	16.70	0	11969	106433	105166	103933	102666	101433	104550	102050	1131	31100	500	78960	100	1	190720114	198921	9.96	2.09	12	0.06	10468.00	49802.00	107200	20241021	-2.71	47200	20231023	120.97	107200	-2.71	20241021	56100	85.92	20240105	107200	-2.71	20241021	48700	114.17	20231030	0.15	N	138040	500	1130 억	31853758	N	N	303	N	N
22	20241029	120914	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	104300	400	2	0.38	10136848500	97267	40.45	103900	104700	103100	135000	72800	103900	104216.73	16.70	0	13752	106433	105166	103933	102666	101433	104550	102050	1131	31100	500	78960	100	1	190720114	198921	9.96	2.09	12	0.05	10468.00	49802.00	107200	20241021	-2.71	47200	20231023	120.97	107200	-2.71	20241021	56100	85.92	20240105	107200	-2.71	20241021	48700	114.17	20231030	0.15	N	138040	500	1130 억	31853758	N	N	303	N	N
23	20241029	110929	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	104300	400	2	0.38	8417870100	80765	33.58	103900	104700	103100	135000	72800	103900	104226.71	16.70	0	15122	106433	105166	103933	102666	101433	104550	102050	1131	31100	500	78960	100	1	190720114	198921	9.96	2.09	12	0.04	10468.00	49802.00	107200	20241021	-2.71	47200	20231023	120.97	107200	-2.71	20241021	56100	85.92	20240105	107200	-2.71	20241021	48700	114.17	20231030	0.15	N	138040	500	1130 억	31853758	N	N	303	N	N
24	20241029	100910	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	104300	400	2	0.38	4552914400	43711	18.18	103900	104700	103100	135000	72800	103900	104159.47	16.70	0	8130	106433	105166	103933	102666	101433	104550	102050	1131	31100	500	78960	100	1	190720114	198921	9.96	2.09	12	0.02	10468.00	49802.00	107200	20241021	-2.71	47200	20231023	120.97	107200	-2.71	20241021	56100	85.92	20240105	107200	-2.71	20241021	48700	114.17	20231030	0.15	N	138040	500	1130 억	31853758	N	N	303	N	N
25	20241028	160902	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	103900	-900	5	-0.86	24920927300	240044	83.84	104900	105200	102700	136200	73400	104800	103818.06	16.71	0	2161	106666	105732	104966	104032	103266	105350	103650	1131	31400	500	79640	100	1	190720114	198158	9.93	2.09	12	0.13	10468.00	49802.00	107200	20241021	-3.08	47200	20231023	120.13	107200	-3.08	20241021	56100	85.20	20240105	107200	-3.08	20241021	48700	113.35	20231030	0.14	N	138040	500	1130 억	31869901	N	N	303	N	N
26	20241028	150908	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	103800	-1000	5	-0.95	23237353000	223836	78.18	104900	105200	102700	136200	73400	104800	103814.10	16.71	0	147	106666	105732	104966	104032	103266	105350	103650	1131	31400	500	79640	100	1	190720114	197967	9.92	2.08	12	0.12	10468.00	49802.00	107200	20241021	-3.17	47200	20231023	119.92	107200	-3.17	20241021	56100	85.03	20240105	107200	-3.17	20241021	48700	113.14	20231030	0.14	N	138040	500	1130 억	31869901	N	N	1823	N	N
27	20241028	140910	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	103700	-1100	5	-1.05	19898039100	191658	66.94	104900	105200	102700	136200	73400	104800	103820.45	16.71	0	-5184	106666	105732	104966	104032	103266	105350	103650	1131	31400	500	79640	100	1	190720114	197777	9.91	2.08	12	0.10	10468.00	49802.00	107200	20241021	-3.26	47200	20231023	119.70	107200	-3.26	20241021	56100	84.85	20240105	107200	-3.26	20241021	48700	112.94	20231030	0.14	N	138040	500	1130 억	31869901	N	N	1823	N	N
28	20241028	130902	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	103400	-1400	5	-1.34	16945904500	163190	57.00	104900	105200	102700	136200	73400	104800	103841.44	16.71	0	-7637	106666	105732	104966	104032	103266	105350	103650	1131	31400	500	79640	100	1	190720114	197205	9.88	2.08	12	0.09	10468.00	49802.00	107200	20241021	-3.54	47200	20231023	119.07	107200	-3.54	20241021	56100	84.31	20240105	107200	-3.54	20241021	48700	112.32	20231030	0.14	N	138040	500	1130 억	31869901	N	N	1823	N	N
29	20241028	120907	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	103700	-1100	5	-1.05	12437661500	119565	41.76	104900	105200	103400	136200	73400	104800	104024.14	16.71	0	-365	106666	105732	104966	104032	103266	105350	103650	1131	31400	500	79640	100	1	190720114	197777	9.91	2.08	12	0.06	10468.00	49802.00	107200	20241021	-3.26	47200	20231023	119.70	107200	-3.26	20241021	56100	84.85	20240105	107200	-3.26	20241021	48700	112.94	20231030	0.14	N	138040	500	1130 억	31869901	N	N	1823	N	N
30	20241028	110750	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	103800	-1000	5	-0.95	10103206900	97046	33.89	104900	105200	103400	136200	73400	104800	104107.26	16.71	0	766	106666	105732	104966	104032	103266	105350	103650	1131	31400	500	79640	100	1	190720114	197967	9.92	2.08	12	0.05	10468.00	49802.00	107200	20241021	-3.17	47200	20231023	119.92	107200	-3.17	20241021	56100	85.03	20240105	107200	-3.17	20241021	48700	113.14	20231030	0.14	N	138040	500	1130 억	31869901	N	N	1823	N	N
31	20241028	100902	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	103800	-1000	5	-0.95	7436262000	71355	24.92	104900	105200	103400	136200	73400	104800	104214.85	16.71	0	581	106666	105732	104966	104032	103266	105350	103650	1131	31400	500	79640	100	1	190720114	197967	9.92	2.08	12	0.04	10468.00	49802.00	107200	20241021	-3.17	47200	20231023	119.92	107200	-3.17	20241021	56100	85.03	20240105	107200	-3.17	20241021	48700	113.14	20231030	0.14	N	138040	500	1130 억	31869901	N	N	1823	N	N
32	20241028	090903	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	104800	0	3	0.00	1817960700	17379	6.07	104900	105200	104100	136200	73400	104800	104606.53	16.71	0	4141	106666	105732	104966	104032	103266	105350	103650	1131	31400	500	79640	100	1	190720114	199875	10.01	2.10	12	0.01	10468.00	49802.00	107200	20241021	-2.24	47200	20231023	122.03	107200	-2.24	20241021	56100	86.81	20240105	107200	-2.24	20241021	48700	115.20	20231030	0.14	N	138040	500	1130 억	31869901	N	N	1823	N	N
33	20241025	160905	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	104800	-200	5	-0.19	30008907900	285928	117.92	105000	105900	104200	136500	73500	105000	104952.84	16.71	0	15876	106800	105900	104600	103700	102400	106350	104150	1131	31500	500	79800	100	1	190720114	199875	10.01	2.10	12	0.15	10468.00	49802.00	107200	20241021	-2.24	47200	20231023	122.03	107200	-2.24	20241021	56100	86.81	20240105	107200	-2.24	20241021	48700	115.20	20231030	0.14	N	138040	500	1130 억	31875169	N	N	1823	N	N
34	20241025	150907	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	104500	-500	5	-0.48	28926768600	275595	113.66	105000	105900	104200	136500	73500	105000	104961.15	16.71	0	15414	106800	105900	104600	103700	102400	106350	104150	1131	31500	500	79800	100	1	190720114	199303	9.98	2.10	12	0.14	10468.00	49802.00	107200	20241021	-2.52	47200	20231023	121.40	107200	-2.52	20241021	56100	86.27	20240105	107200	-2.52	20241021	48700	114.58	20231030	0.14	N	138040	500	1130 억	31875169	N	N	1	N	N
35	20241025	140905	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	104900	-100	5	-0.10	24606356400	234319	96.64	105000	105900	104200	136500	73500	105000	105012.21	16.71	0	9362	106800	105900	104600	103700	102400	106350	104150	1131	31500	500	79800	100	1	190720114	200065	10.02	2.11	12	0.12	10468.00	49802.00	107200	20241021	-2.15	47200	20231023	122.25	107200	-2.15	20241021	56100	86.99	20240105	107200	-2.15	20241021	48700	115.40	20231030	0.14	N	138040	500	1130 억	31875169	N	N	1	N	N
36	20241025	130906	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	104900	-100	5	-0.10	20393718000	194118	80.06	105000	105900	104200	136500	73500	105000	105058.36	16.71	0	7737	106800	105900	104600	103700	102400	106350	104150	1131	31500	500	79800	100	1	190720114	200065	10.02	2.11	12	0.10	10468.00	49802.00	107200	20241021	-2.15	47200	20231023	122.25	107200	-2.15	20241021	56100	86.99	20240105	107200	-2.15	20241021	48700	115.40	20231030	0.14	N	138040	500	1130 억	31875169	N	N	1	N	N
37	20241025	120909	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	104600	-400	5	-0.38	17538192600	166842	68.81	105000	105900	104200	136500	73500	105000	105118.57	16.71	0	5002	106800	105900	104600	103700	102400	106350	104150	1131	31500	500	79800	100	1	190720114	199493	9.99	2.10	12	0.09	10468.00	49802.00	107200	20241021	-2.43	47200	20231023	121.61	107200	-2.43	20241021	56100	86.45	20240105	107200	-2.43	20241021	48700	114.78	20231030	0.14	N	138040	500	1130 억	31875169	N	N	1	N	N
38	20241025	110902	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	105100	100	2	0.10	13814612000	131309	54.15	105000	105900	104200	136500	73500	105000	105206.89	16.71	0	6040	106800	105900	104600	103700	102400	106350	104150	1131	31500	500	79800	100	1	190720114	200447	10.04	2.11	12	0.07	10468.00	49802.00	107200	20241021	-1.96	47200	20231023	122.67	107200	-1.96	20241021	56100	87.34	20240105	107200	-1.96	20241021	48700	115.81	20231030	0.14	N	138040	500	1130 억	31875169	N	N	1	N	N
39	20241025	100904	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	105300	300	2	0.29	8224043900	78281	32.28	105000	105800	104200	136500	73500	105000	105057.98	16.71	0	-5266	106800	105900	104600	103700	102400	106350	104150	1131	31500	500	79800	100	1	190720114	200828	10.06	2.11	12	0.04	10468.00	49802.00	107200	20241021	-1.77	47200	20231023	123.09	107200	-1.77	20241021	56100	87.70	20240105	107200	-1.77	20241021	48700	116.22	20231030	0.14	N	138040	500	1130 억	31875169	N	N	1	N	N
40	20241025	090908	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	104800	-200	5	-0.19	1248636700	11868	4.89	105000	105700	104600	136500	73500	105000	105210.37	16.71	0	-3027	106800	105900	104600	103700	102400	106350	104150	1131	31500	500	79800	100	1	190720114	199875	10.01	2.10	12	0.01	10468.00	49802.00	107200	20241021	-2.24	47200	20231023	122.03	107200	-2.24	20241021	56100	86.81	20240105	107200	-2.24	20241021	48700	115.20	20231030	0.14	N	138040	500	1130 억	31875169	N	N	1	N	N
41	20241024	160848	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	105000	1700	2	1.65	25358796200	242286	79.31	103300	105500	103300	134200	72400	103300	104664.74	16.70	0	45414	107366	105332	104166	102132	100966	104750	101550	1131	30900	500	78500	100	1	190720114	200256	10.03	2.11	12	0.13	10468.00	49802.00	107200	20241021	-2.05	47200	20231023	122.46	107200	-2.05	20241021	56100	87.17	20240105	107200	-2.05	20241021	47700	120.13	20231024	0.15	N	138040	500	1130 억	31852223	N	N	1	N	N
42	20241024	150856	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	104800	1500	2	1.45	23064674200	220432	72.16	103300	105500	103300	134200	72400	103300	104633.99	16.70	0	42843	107366	105332	104166	102132	100966	104750	101550	1131	30900	500	78500	100	1	190720114	199875	10.01	2.10	12	0.12	10468.00	49802.00	107200	20241021	-2.24	47200	20231023	122.03	107200	-2.24	20241021	56100	86.81	20240105	107200	-2.24	20241021	47700	119.71	20231024	0.15	N	138040	500	1130 억	31852223	N	N	1090	N	N
43	20241024	140844	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	104300	1000	2	0.97	19086828200	182405	59.71	103300	105500	103300	134200	72400	103300	104639.86	16.70	0	32355	107366	105332	104166	102132	100966	104750	101550	1131	30900	500	78500	100	1	190720114	198921	9.96	2.09	12	0.10	10468.00	49802.00	107200	20241021	-2.71	47200	20231023	120.97	107200	-2.71	20241021	56100	85.92	20240105	107200	-2.71	20241021	47700	118.66	20231024	0.15	N	138040	500	1130 억	31852223	N	N	1090	N	N
44	20241024	130854	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	104400	1100	2	1.06	16076652200	153585	50.28	103300	105500	103300	134200	72400	103300	104675.96	16.70	0	26050	107366	105332	104166	102132	100966	104750	101550	1131	30900	500	78500	100	1	190720114	199112	9.97	2.10	12	0.08	10468.00	49802.00	107200	20241021	-2.61	47200	20231023	121.19	107200	-2.61	20241021	56100	86.10	20240105	107200	-2.61	20241021	47700	118.87	20231024	0.15	N	138040	500	1130 억	31852223	N	N	1090	N	N
45	20241024	120853	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	104400	1100	2	1.06	13453785700	128470	42.06	103300	105500	103300	134200	72400	103300	104723.21	16.70	0	24124	107366	105332	104166	102132	100966	104750	101550	1131	30900	500	78500	100	1	190720114	199112	9.97	2.10	12	0.07	10468.00	49802.00	107200	20241021	-2.61	47200	20231023	121.19	107200	-2.61	20241021	56100	86.10	20240105	107200	-2.61	20241021	47700	118.87	20231024	0.15	N	138040	500	1130 억	31852223	N	N	1090	N	N
46	20241024	110856	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	104600	1300	2	1.26	11027510200	105250	34.45	103300	105500	103300	134200	72400	103300	104774.50	16.70	0	19541	107366	105332	104166	102132	100966	104750	101550	1131	30900	500	78500	100	1	190720114	199493	9.99	2.10	12	0.06	10468.00	49802.00	107200	20241021	-2.43	47200	20231023	121.61	107200	-2.43	20241021	56100	86.45	20240105	107200	-2.43	20241021	47700	119.29	20231024	0.15	N	138040	500	1130 억	31852223	N	N	1090	N	N
47	20241024	100833	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	104800	1500	2	1.45	7681589400	73280	23.99	103300	105500	103300	134200	72400	103300	104825.27	16.70	0	18816	107366	105332	104166	102132	100966	104750	101550	1131	30900	500	78500	100	1	190720114	199875	10.01	2.10	12	0.04	10468.00	49802.00	107200	20241021	-2.24	47200	20231023	122.03	107200	-2.24	20241021	56100	86.81	20240105	107200	-2.24	20241021	47700	119.71	20231024	0.15	N	138040	500	1130 억	31852223	N	N	1090	N	N
48	20241024	090917	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	104600	1300	2	1.26	2304967800	22046	7.22	103300	105300	103300	134200	72400	103300	104552.88	16.70	0	8640	107366	105332	104166	102132	100966	104750	101550	1131	30900	500	78500	100	1	190720114	199493	9.99	2.10	12	0.01	10468.00	49802.00	107200	20241021	-2.43	47200	20231023	121.61	107200	-2.43	20241021	56100	86.45	20240105	107200	-2.43	20241021	47700	119.29	20231024	0.15	N	138040	500	1130 억	31852223	N	N	1090	N	N
49	20241023	160855	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	103300	-2800	5	-2.64	31811865300	304313	144.59	106100	106200	103000	137900	74300	106100	104537.83	16.69	0	-24426	107633	106866	106033	105266	104433	107250	105650	1131	31800	500	80630	100	1	190720114	197014	9.87	2.07	12	0.16	10468.00	49802.00	107200	20241021	-3.64	47200	20231023	118.86	107200	-3.64	20241021	56100	84.14	20240105	107200	-3.64	20241021	47200	118.86	20231023	0.15	N	138040	500	1130 억	31840672	N	N	1090	N	N
50	20241023	150911	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	103300	-2800	5	-2.64	29249457400	279526	132.81	106100	106200	103000	137900	74300	106100	104639.49	16.69	0	-25358	107633	106866	106033	105266	104433	107250	105650	1131	31800	500	80630	100	1	190720114	197014	9.87	2.07	12	0.15	10468.00	49802.00	107200	20241021	-3.64	47200	20231023	118.86	107200	-3.64	20241021	56100	84.14	20240105	107200	-3.64	20241021	47200	118.86	20231023	0.15	N	138040	500	1130 억	31840672	N	N	578	N	N
51	20241023	140915	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	103900	-2200	5	-2.07	20696992300	196934	93.57	106100	106200	103600	137900	74300	106100	105096.08	16.69	0	-28602	107633	106866	106033	105266	104433	107250	105650	1131	31800	500	80630	100	1	190720114	198158	9.93	2.09	12	0.10	10468.00	49802.00	107200	20241021	-3.08	47200	20231023	120.13	107200	-3.08	20241021	56100	85.20	20240105	107200	-3.08	20241021	47200	120.13	20231023	0.15	N	138040	500	1130 억	31840672	N	N	578	N	N
52	20241023	130902	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	105400	-700	5	-0.66	11648027900	110270	52.39	106100	106200	105200	137900	74300	106100	105631.88	16.69	0	-18386	107633	106866	106033	105266	104433	107250	105650	1131	31800	500	80630	100	1	190720114	201019	10.07	2.12	12	0.06	10468.00	49802.00	107200	20241021	-1.68	47200	20231023	123.31	107200	-1.68	20241021	56100	87.88	20240105	107200	-1.68	20241021	47200	123.31	20231023	0.15	N	138040	500	1130 억	31840672	N	N	578	N	N
53	20241023	120858	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	105600	-500	5	-0.47	8522694000	80633	38.31	106100	106200	105200	137900	74300	106100	105697.34	16.69	0	-8930	107633	106866	106033	105266	104433	107250	105650	1131	31800	500	80630	100	1	190720114	201400	10.09	2.12	12	0.04	10468.00	49802.00	107200	20241021	-1.49	47200	20231023	123.73	107200	-1.49	20241021	56100	88.24	20240105	107200	-1.49	20241021	47200	123.73	20231023	0.15	N	138040	500	1130 억	31840672	N	N	578	N	N
54	20241023	110852	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	105600	-500	5	-0.47	6571172700	62158	29.53	106100	106200	105200	137900	74300	106100	105717.25	16.69	0	-6877	107633	106866	106033	105266	104433	107250	105650	1131	31800	500	80630	100	1	190720114	201400	10.09	2.12	12	0.03	10468.00	49802.00	107200	20241021	-1.49	47200	20231023	123.73	107200	-1.49	20241021	56100	88.24	20240105	107200	-1.49	20241021	47200	123.73	20231023	0.15	N	138040	500	1130 억	31840672	N	N	578	N	N
55	20241023	100857	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	105800	-300	5	-0.28	4355652800	41221	19.58	106100	106200	105200	137900	74300	106100	105665.87	16.69	0	-7040	107633	106866	106033	105266	104433	107250	105650	1131	31800	500	80630	100	1	190720114	201782	10.11	2.12	12	0.02	10468.00	49802.00	107200	20241021	-1.31	47200	20231023	124.15	107200	-1.31	20241021	56100	88.59	20240105	107200	-1.31	20241021	47200	124.15	20231023	0.15	N	138040	500	1130 억	31840672	N	N	578	N	N
56	20241023	090857	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	105200	-900	5	-0.85	1339072000	12684	6.03	106100	106200	105200	137900	74300	106100	105571.74	16.69	0	-3439	107633	106866	106033	105266	104433	107250	105650	1131	31800	500	80630	100	1	190720114	200638	10.05	2.11	12	0.01	10468.00	49802.00	107200	20241021	-1.87	47200	20231023	122.88	107200	-1.87	20241021	56100	87.52	20240105	107200	-1.87	20241021	47200	122.88	20231023	0.15	N	138040	500	1130 억	31840672	N	N	578	N	N
57	20241022	160845	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	106100	200	2	0.19	22254819400	210309	90.75	105600	106800	105200	137600	74200	105900	105819.61	16.70	0	8831	108033	106966	106133	105066	104233	107500	105600	1131	31700	500	80480	100	1	190720114	202354	10.14	2.13	12	0.11	10468.00	49802.00	107200	20241021	-1.03	47200	20231023	124.79	107200	-1.03	20241021	56100	89.13	20240105	107200	-1.03	20241021	47200	124.79	20231023	0.15	N	138040	500	1130 억	31843418	N	N	578	N	N
58	20241022	150857	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	105700	-200	5	-0.19	20570880800	194425	83.89	105600	106800	105200	137600	74200	105900	105803.68	16.70	0	3704	108033	106966	106133	105066	104233	107500	105600	1131	31700	500	80480	100	1	190720114	201591	10.10	2.12	12	0.10	10468.00	49802.00	107200	20241021	-1.40	47200	20231023	123.94	107200	-1.40	20241021	56100	88.41	20240105	107200	-1.40	20241021	47200	123.94	20231023	0.15	N	138040	500	1130 억	31843418	N	N	1151	N	N
59	20241022	140857	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	105500	-400	5	-0.38	17368361600	164109	70.81	105600	106800	105200	137600	74200	105900	105834.30	16.70	0	-4315	108033	106966	106133	105066	104233	107500	105600	1131	31700	500	80480	100	1	190720114	201210	10.08	2.12	12	0.09	10468.00	49802.00	107200	20241021	-1.59	47200	20231023	123.52	107200	-1.59	20241021	56100	88.06	20240105	107200	-1.59	20241021	47200	123.52	20231023	0.15	N	138040	500	1130 억	31843418	N	N	1151	N	N
60	20241022	130857	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	105600	-300	5	-0.28	14502029000	136961	59.10	105600	106800	105200	137600	74200	105900	105884.37	16.70	0	-8234	108033	106966	106133	105066	104233	107500	105600	1131	31700	500	80480	100	1	190720114	201400	10.09	2.12	12	0.07	10468.00	49802.00	107200	20241021	-1.49	47200	20231023	123.73	107200	-1.49	20241021	56100	88.24	20240105	107200	-1.49	20241021	47200	123.73	20231023	0.15	N	138040	500	1130 억	31843418	N	N	1151	N	N
61	20241022	120855	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	105800	-100	5	-0.09	10850554300	102335	44.16	105600	106800	105500	137600	74200	105900	106029.75	16.70	0	-2422	108033	106966	106133	105066	104233	107500	105600	1131	31700	500	80480	100	1	190720114	201782	10.11	2.12	12	0.05	10468.00	49802.00	107200	20241021	-1.31	47200	20231023	124.15	107200	-1.31	20241021	56100	88.59	20240105	107200	-1.31	20241021	47200	124.15	20231023	0.15	N	138040	500	1130 억	31843418	N	N	1151	N	N
62	20241022	110851	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	105900	0	3	0.00	8943419800	84307	36.38	105600	106800	105500	137600	74200	105900	106081.58	16.70	0	-1974	108033	106966	106133	105066	104233	107500	105600	1131	31700	500	80480	100	1	190720114	201973	10.12	2.13	12	0.04	10468.00	49802.00	107200	20241021	-1.21	47200	20231023	124.36	107200	-1.21	20241021	56100	88.77	20240105	107200	-1.21	20241021	47200	124.36	20231023	0.15	N	138040	500	1130 억	31843418	N	N	1151	N	N
63	20241022	100853	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	105800	-100	5	-0.09	6404510600	60357	26.04	105600	106800	105500	137600	74200	105900	106110.49	16.70	0	795	108033	106966	106133	105066	104233	107500	105600	1131	31700	500	80480	100	1	190720114	201782	10.11	2.12	12	0.03	10468.00	49802.00	107200	20241021	-1.31	47200	20231023	124.15	107200	-1.31	20241021	56100	88.59	20240105	107200	-1.31	20241021	47200	124.15	20231023	0.15	N	138040	500	1130 억	31843418	N	N	1151	N	N
64	20241022	090852	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	106100	200	2	0.19	1708096400	16130	6.96	105600	106500	105500	137600	74200	105900	105895.62	16.70	0	1217	108033	106966	106133	105066	104233	107500	105600	1131	31700	500	80480	100	1	190720114	202354	10.14	2.13	12	0.01	10468.00	49802.00	107200	20241021	-1.03	47200	20231023	124.79	107200	-1.03	20241021	56100	89.13	20240105	107200	-1.03	20241021	47200	124.79	20231023	0.15	N	138040	500	1130 억	31843418	N	N	1151	N	N
65	20241021	160844	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	105900	-100	5	-0.09	24663157900	231664	77.04	105300	107200	105300	137800	74200	106000	106461.32	16.70	0	132	107866	106932	105466	104532	103066	107400	105000	1131	31800	500	80560	100	1	190720114	201973	10.12	2.13	12	0.12	10468.00	49802.00	107200	20241021	-1.21	47200	20231023	124.36	107200	-1.21	20241021	56100	88.77	20240105	107200	-1.21	20241021	47200	124.36	20231023	0.16	N	138040	500	1130 억	31842873	N	N	1151	N	N
66	20241021	150849	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	105900	-100	5	-0.09	23294892600	218747	72.74	105300	107200	105300	137800	74200	106000	106492.42	16.70	0	3389	107866	106932	105466	104532	103066	107400	105000	1131	31800	500	80560	100	1	190720114	201973	10.12	2.13	12	0.11	10468.00	49802.00	107200	20241021	-1.21	47200	20231023	124.36	107200	-1.21	20241021	56100	88.77	20240105	107200	-1.21	20241021	47200	124.36	20231023	0.16	N	138040	500	1130 억	31842873	N	N	23	N	N
67	20241021	140851	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	106300	300	2	0.28	20689439300	194151	64.57	105300	107200	105300	137800	74200	106000	106563.68	16.70	0	3389	107866	106932	105466	104532	103066	107400	105000	1131	31800	500	80560	100	1	190720114	202735	10.15	2.13	12	0.10	10468.00	49802.00	107200	20241021	-0.84	47200	20231023	125.21	107200	-0.84	20241021	56100	89.48	20240105	107200	-0.84	20241021	47200	125.21	20231023	0.16	N	138040	500	1130 억	31842873	N	N	23	N	N
68	20241021	130849	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	106600	600	2	0.57	16761864400	157215	52.28	105300	107200	105300	137800	74200	106000	106617.50	16.70	0	-3420	107866	106932	105466	104532	103066	107400	105000	1131	31800	500	80560	100	1	190720114	203308	10.18	2.14	12	0.08	10468.00	49802.00	107200	20241021	-0.56	47200	20231023	125.85	107200	-0.56	20241021	56100	90.02	20240105	107200	-0.56	20241021	47200	125.85	20231023	0.16	N	138040	500	1130 억	31842873	N	N	23	N	N
69	20241021	120849	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	106900	900	2	0.85	14411082500	135192	44.96	105300	107200	105300	137800	74200	106000	106597.20	16.70	0	634	107866	106932	105466	104532	103066	107400	105000	1131	31800	500	80560	100	1	190720114	203880	10.21	2.15	12	0.07	10468.00	49802.00	107200	20241021	-0.28	47200	20231023	126.48	107200	-0.28	20241021	56100	90.55	20240105	107200	-0.28	20241021	47200	126.48	20231023	0.16	N	138040	500	1130 억	31842873	N	N	23	N	N
70	20241021	110844	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	107100	1100	2	1.04	11180118100	104989	34.91	105300	107100	105300	137800	74200	106000	106488.52	16.70	0	5079	107866	106932	105466	104532	103066	107400	105000	1131	31800	500	80560	100	1	190720114	204261	10.23	2.15	12	0.06	10468.00	49802.00	107100	20241021	0.00	47200	20231023	126.91	107100	0.00	20241021	56100	90.91	20240105	107100	0.00	20241021	47200	126.91	20231023	0.16	N	138040	500	1130 억	31842873	N	N	23	N	N
71	20241021	100848	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	106200	200	2	0.19	6251146700	58858	19.57	105300	106900	105300	137800	74200	106000	106207.29	16.70	0	-1328	107866	106932	105466	104532	103066	107400	105000	1131	31800	500	80560	100	1	190720114	202545	10.15	2.13	12	0.03	10468.00	49802.00	106900	20241021	-0.65	47200	20231023	125.00	106900	-0.65	20241021	56100	89.30	20240105	106900	-0.65	20241021	47200	125.00	20231023	0.16	N	138040	500	1130 억	31842873	N	N	23	N	N
72	20241021	090846	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	106300	300	2	0.28	2085122000	19602	6.52	105300	106900	105300	137800	74200	106000	106373.11	16.70	0	5925	107866	106932	105466	104532	103066	107400	105000	1131	31800	500	80560	100	1	190720114	202735	10.15	2.13	12	0.01	10468.00	49802.00	106900	20241021	-0.56	47200	20231023	125.21	106900	-0.56	20241021	56100	89.48	20240105	106900	-0.56	20241021	47200	125.21	20231023	0.16	N	138040	500	1130 억	31842873	N	N	23	N	N
73	20241018	160844	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	106000	2300	2	2.22	31708612100	300402	154.40	104500	106400	104000	134800	72600	103700	105553.94	16.70	0	21477	105433	104566	103933	103066	102433	105000	103500	1131	31100	500	78810	100	1	190720114	202163	10.13	2.13	12	0.16	10468.00	49802.00	106400	20241018	-0.38	47200	20231023	124.58	106400	-0.38	20241018	56100	88.95	20240105	106400	-0.38	20241018	47200	124.58	20231023	0.16	N	138040	500	1130 억	31849871	N	N	23	N	N
74	20241018	150907	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	105800	2100	2	2.03	28974533800	274590	141.13	104500	106400	104000	134800	72600	103700	105519.31	16.70	0	26222	105433	104566	103933	103066	102433	105000	103500	1131	31100	500	78810	100	1	190720114	201782	10.11	2.12	12	0.14	10468.00	49802.00	106400	20241018	-0.56	47200	20231023	124.15	106400	-0.56	20241018	56100	88.59	20240105	106400	-0.56	20241018	47200	124.15	20231023	0.16	N	138040	500	1130 억	31849871	N	N	132	N	N
75	20241018	140908	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	105600	1900	2	1.83	24588610300	233109	119.81	104500	106400	104000	134800	72600	103700	105481.22	16.70	0	29007	105433	104566	103933	103066	102433	105000	103500	1131	31100	500	78810	100	1	190720114	201400	10.09	2.12	12	0.12	10468.00	49802.00	106400	20241018	-0.75	47200	20231023	123.73	106400	-0.75	20241018	56100	88.24	20240105	106400	-0.75	20241018	47200	123.73	20231023	0.16	N	138040	500	1130 억	31849871	N	N	132	N	N
76	20241018	130853	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	104900	1200	2	1.16	20727987500	196560	101.03	104500	106400	104000	134800	72600	103700	105453.80	16.70	0	31630	105433	104566	103933	103066	102433	105000	103500	1131	31100	500	78810	100	1	190720114	200065	10.02	2.11	12	0.10	10468.00	49802.00	106400	20241018	-1.41	47200	20231023	122.25	106400	-1.41	20241018	56100	86.99	20240105	106400	-1.41	20241018	47200	122.25	20231023	0.16	N	138040	500	1130 억	31849871	N	N	132	N	N
77	20241018	120905	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	105400	1700	2	1.64	17813839100	168812	86.76	104500	106400	104000	134800	72600	103700	105524.80	16.70	0	36833	105433	104566	103933	103066	102433	105000	103500	1131	31100	500	78810	100	1	190720114	201019	10.07	2.12	12	0.09	10468.00	49802.00	106400	20241018	-0.94	47200	20231023	123.31	106400	-0.94	20241018	56100	87.88	20240105	106400	-0.94	20241018	47200	123.31	20231023	0.16	N	138040	500	1130 억	31849871	N	N	132	N	N
78	20241018	110901	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	105900	2200	2	2.12	15314336000	145185	74.62	104500	106400	104000	134800	72600	103700	105481.62	16.70	0	39756	105433	104566	103933	103066	102433	105000	103500	1131	31100	500	78810	100	1	190720114	201973	10.12	2.13	12	0.08	10468.00	49802.00	106400	20241018	-0.47	47200	20231023	124.36	106400	-0.47	20241018	56100	88.77	20240105	106400	-0.47	20241018	47200	124.36	20231023	0.16	N	138040	500	1130 억	31849871	N	N	132	N	N
79	20241018	100848	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	105400	1700	2	1.64	7680896500	73140	37.59	104500	105500	104000	134800	72600	103700	105016.49	16.70	0	21871	105433	104566	103933	103066	102433	105000	103500	1131	31100	500	78810	100	1	190720114	201019	10.07	2.12	12	0.04	10468.00	49802.00	105500	20241018	-0.09	47200	20231023	123.31	105500	-0.09	20241018	56100	87.88	20240105	105500	-0.09	20241018	47200	123.31	20231023	0.16	N	138040	500	1130 억	31849871	N	N	132	N	N
80	20241018	090850	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	104400	700	2	0.68	1073697200	10259	5.27	104500	105000	104000	134800	72600	103700	104659.71	16.70	0	2994	105433	104566	103933	103066	102433	105000	103500	1131	31100	500	78810	100	1	190720114	199112	9.97	2.10	12	0.01	10468.00	49802.00	105200	20241014	-0.76	47200	20231023	121.19	105200	-0.76	20241014	56100	86.10	20240105	105200	-0.76	20241014	47200	121.19	20231023	0.16	N	138040	500	1130 억	31849871	N	N	132	N	N
81	20241017	160848	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	103700	900	2	0.88	20214623800	194388	89.59	103500	104800	103300	133600	72000	102800	103991.16	16.70	0	10082	105400	104100	102800	101500	100200	104750	102150	1131	30800	500	78120	100	1	190720114	197777	9.91	2.08	12	0.10	10468.00	49802.00	105200	20241014	-1.43	47200	20231023	119.70	105200	-1.43	20241014	56100	84.85	20240105	105200	-1.43	20241014	47200	119.70	20231023	0.16	N	138040	500	1130 억	31841154	N	N	132	N	N
82	20241017	150850	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	104200	1400	2	1.36	17924411600	172318	79.42	103500	104800	103300	133600	72000	102800	104019.38	16.70	0	11945	105400	104100	102800	101500	100200	104750	102150	1131	30800	500	78120	100	1	190720114	198730	9.95	2.09	12	0.09	10468.00	49802.00	105200	20241014	-0.95	47200	20231023	120.76	105200	-0.95	20241014	56100	85.74	20240105	105200	-0.95	20241014	47200	120.76	20231023	0.16	N	138040	500	1130 억	31841154	N	N	697	N	N
83	20241017	140852	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	103900	1100	2	1.07	15255265300	146643	67.59	103500	104800	103300	133600	72000	102800	104029.96	16.70	0	9486	105400	104100	102800	101500	100200	104750	102150	1131	30800	500	78120	100	1	190720114	198158	9.93	2.09	12	0.08	10468.00	49802.00	105200	20241014	-1.24	47200	20231023	120.13	105200	-1.24	20241014	56100	85.20	20240105	105200	-1.24	20241014	47200	120.13	20231023	0.16	N	138040	500	1130 억	31841154	N	N	697	N	N
84	20241017	130850	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	104000	1200	2	1.17	13361309800	128413	59.19	103500	104800	103300	133600	72000	102800	104049.51	16.70	0	11169	105400	104100	102800	101500	100200	104750	102150	1131	30800	500	78120	100	1	190720114	198349	9.94	2.09	12	0.07	10468.00	49802.00	105200	20241014	-1.14	47200	20231023	120.34	105200	-1.14	20241014	56100	85.38	20240105	105200	-1.14	20241014	47200	120.34	20231023	0.16	N	138040	500	1130 억	31841154	N	N	697	N	N
85	20241017	120853	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	104000	1200	2	1.17	11511821700	110620	50.98	103500	104800	103300	133600	72000	102800	104066.37	16.70	0	12747	105400	104100	102800	101500	100200	104750	102150	1131	30800	500	78120	100	1	190720114	198349	9.94	2.09	12	0.06	10468.00	49802.00	105200	20241014	-1.14	47200	20231023	120.34	105200	-1.14	20241014	56100	85.38	20240105	105200	-1.14	20241014	47200	120.34	20231023	0.16	N	138040	500	1130 억	31841154	N	N	697	N	N
86	20241017	110853	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	104400	1600	2	1.56	9167430600	88063	40.59	103500	104800	103300	133600	72000	102800	104100.82	16.70	0	13643	105400	104100	102800	101500	100200	104750	102150	1131	30800	500	78120	100	1	190720114	199112	9.97	2.10	12	0.05	10468.00	49802.00	105200	20241014	-0.76	47200	20231023	121.19	105200	-0.76	20241014	56100	86.10	20240105	105200	-0.76	20241014	47200	121.19	20231023	0.16	N	138040	500	1130 억	31841154	N	N	697	N	N
87	20241017	100849	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	104700	1900	2	1.85	6177279500	59401	27.38	103500	104700	103300	133600	72000	102800	103992.85	16.70	0	11410	105400	104100	102800	101500	100200	104750	102150	1131	30800	500	78120	100	1	190720114	199684	10.00	2.10	12	0.03	10468.00	49802.00	105200	20241014	-0.48	47200	20231023	121.82	105200	-0.48	20241014	56100	86.63	20240105	105200	-0.48	20241014	47200	121.82	20231023	0.16	N	138040	500	1130 억	31841154	N	N	697	N	N
88	20241017	090844	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	103700	900	2	0.88	1193870300	11508	5.30	103500	104000	103300	133600	72000	102800	103742.64	16.70	0	1274	105400	104100	102800	101500	100200	104750	102150	1131	30800	500	78120	100	1	190720114	197777	9.91	2.08	12	0.01	10468.00	49802.00	105200	20241014	-1.43	47200	20231023	119.70	105200	-1.43	20241014	56100	84.85	20240105	105200	-1.43	20241014	47200	119.70	20231023	0.16	N	138040	500	1130 억	31841154	N	N	697	N	N
89	20241016	160840	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	102800	200	2	0.19	22308576300	216061	113.10	101600	104100	101500	133300	71900	102600	103251.31	16.73	0	-38867	105600	104100	103300	101800	101000	103700	101400	1131	30700	500	77970	100	1	190720114	196060	9.82	2.06	12	0.11	10468.00	49802.00	105200	20241014	-2.28	47200	20231023	117.80	105200	-2.28	20241014	56100	83.24	20240105	105200	-2.28	20241014	47200	117.80	20231023	0.15	N	138040	500	1130 억	31899394	N	N	697	N	N
90	20241016	150845	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	102800	200	2	0.19	16953528800	163971	85.84	101600	104100	101500	133300	71900	102600	103393.46	16.73	0	-27888	105600	104100	103300	101800	101000	103700	101400	1131	30700	500	77970	100	1	190720114	196060	9.82	2.06	12	0.09	10468.00	49802.00	105200	20241014	-2.28	47200	20231023	117.80	105200	-2.28	20241014	56100	83.24	20240105	105200	-2.28	20241014	47200	117.80	20231023	0.15	N	138040	500	1130 억	31899394	N	N	446	N	N
91	20241016	140846	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	103300	700	2	0.68	13890710800	134267	70.29	101600	104100	101500	133300	71900	102600	103455.89	16.73	0	-12970	105600	104100	103300	101800	101000	103700	101400	1131	30700	500	77970	100	1	190720114	197014	9.87	2.07	12	0.07	10468.00	49802.00	105200	20241014	-1.81	47200	20231023	118.86	105200	-1.81	20241014	56100	84.14	20240105	105200	-1.81	20241014	47200	118.86	20231023	0.15	N	138040	500	1130 억	31899394	N	N	446	N	N
92	20241016	130842	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	103600	1000	2	0.97	11662069300	112754	59.02	101600	104100	101500	133300	71900	102600	103429.33	16.73	0	-10564	105600	104100	103300	101800	101000	103700	101400	1131	30700	500	77970	100	1	190720114	197586	9.90	2.08	12	0.06	10468.00	49802.00	105200	20241014	-1.52	47200	20231023	119.49	105200	-1.52	20241014	56100	84.67	20240105	105200	-1.52	20241014	47200	119.49	20231023	0.15	N	138040	500	1130 억	31899394	N	N	446	N	N
93	20241016	120843	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	103900	1300	2	1.27	9749590200	94281	49.35	101600	104100	101500	133300	71900	102600	103409.92	16.73	0	-8041	105600	104100	103300	101800	101000	103700	101400	1131	30700	500	77970	100	1	190720114	198158	9.93	2.09	12	0.05	10468.00	49802.00	105200	20241014	-1.24	47200	20231023	120.13	105200	-1.24	20241014	56100	85.20	20240105	105200	-1.24	20241014	47200	120.13	20231023	0.15	N	138040	500	1130 억	31899394	N	N	446	N	N
94	20241016	110841	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	103300	700	2	0.68	7252245400	70199	36.75	101600	104100	101500	133300	71900	102600	103309.82	16.73	0	-9521	105600	104100	103300	101800	101000	103700	101400	1131	30700	500	77970	100	1	190720114	197014	9.87	2.07	12	0.04	10468.00	49802.00	105200	20241014	-1.81	47200	20231023	118.86	105200	-1.81	20241014	56100	84.14	20240105	105200	-1.81	20241014	47200	118.86	20231023	0.15	N	138040	500	1130 억	31899394	N	N	446	N	N
95	20241016	100841	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	103400	800	2	0.78	5078480300	49181	25.75	101600	104100	101500	133300	71900	102600	103261.03	16.73	0	-8356	105600	104100	103300	101800	101000	103700	101400	1131	30700	500	77970	100	1	190720114	197205	9.88	2.08	12	0.03	10468.00	49802.00	105200	20241014	-1.71	47200	20231023	119.07	105200	-1.71	20241014	56100	84.31	20240105	105200	-1.71	20241014	47200	119.07	20231023	0.15	N	138040	500	1130 억	31899394	N	N	446	N	N
96	20241016	090843	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	103100	500	2	0.49	1171508500	11420	5.98	101600	103100	101500	133300	71900	102600	102583.93	16.73	0	-2958	105600	104100	103300	101800	101000	103700	101400	1131	30700	500	77970	100	1	190720114	196632	9.85	2.07	12	0.01	10468.00	49802.00	105200	20241014	-2.00	47200	20231023	118.43	105200	-2.00	20241014	56100	83.78	20240105	105200	-2.00	20241014	47200	118.43	20231023	0.15	N	138040	500	1130 억	31899394	N	N	446	N	N
97	20241015	160837	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	102600	-1100	5	-1.06	19762160400	190981	53.86	103700	104800	102500	134800	72600	103700	103477.61	16.76	0	-3881	106566	105132	103766	102332	100966	105850	103050	1131	31100	500	78810	100	1	190720114	195679	9.80	2.06	12	0.10	10468.00	49802.00	105200	20241014	-2.47	47200	20231023	117.37	105200	-2.47	20241014	56100	82.89	20240105	105200	-2.47	20241014	47200	117.37	20231023	0.15	N	138040	500	1130 억	31957578	N	N	446	N	N
98	20241015	150845	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	102500	-1200	5	-1.16	17851828200	172365	48.61	103700	104800	102500	134800	72600	103700	103569.91	16.76	0	-2723	106566	105132	103766	102332	100966	105850	103050	1131	31100	500	78810	100	1	190720114	195488	9.79	2.06	12	0.09	10468.00	49802.00	105200	20241014	-2.57	47200	20231023	117.16	105200	-2.57	20241014	56100	82.71	20240105	105200	-2.57	20241014	47200	117.16	20231023	0.15	N	138040	500	1130 억	31957578	N	N	21097	N	N
99	20241015	140843	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	103300	-400	5	-0.39	15195620800	146560	41.33	103700	104800	102500	134800	72600	103700	103681.91	16.76	0	-2711	106566	105132	103766	102332	100966	105850	103050	1131	31100	500	78810	100	1	190720114	197014	9.87	2.07	12	0.08	10468.00	49802.00	105200	20241014	-1.81	47200	20231023	118.86	105200	-1.81	20241014	56100	84.14	20240105	105200	-1.81	20241014	47200	118.86	20231023	0.15	N	138040	500	1130 억	31957578	N	N	21097	N	N
100	20241015	130841	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	103400	-300	5	-0.29	12576262300	121176	34.17	103700	104800	102500	134800	72600	103700	103785.09	16.76	0	-3465	106566	105132	103766	102332	100966	105850	103050	1131	31100	500	78810	100	1	190720114	197205	9.88	2.08	12	0.06	10468.00	49802.00	105200	20241014	-1.71	47200	20231023	119.07	105200	-1.71	20241014	56100	84.31	20240105	105200	-1.71	20241014	47200	119.07	20231023	0.15	N	138040	500	1130 억	31957578	N	N	21097	N	N
101	20241015	120842	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	103600	-100	5	-0.10	10231051600	98508	27.78	103700	104800	102500	134800	72600	103700	103860.11	16.76	0	-1122	106566	105132	103766	102332	100966	105850	103050	1131	31100	500	78810	100	1	190720114	197586	9.90	2.08	12	0.05	10468.00	49802.00	105200	20241014	-1.52	47200	20231023	119.49	105200	-1.52	20241014	56100	84.67	20240105	105200	-1.52	20241014	47200	119.49	20231023	0.15	N	138040	500	1130 억	31957578	N	N	21097	N	N
102	20241015	110851	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	103800	100	2	0.10	8246575100	79369	22.38	103700	104800	102500	134800	72600	103700	103901.71	16.76	0	825	106566	105132	103766	102332	100966	105850	103050	1131	31100	500	78810	100	1	190720114	197967	9.92	2.08	12	0.04	10468.00	49802.00	105200	20241014	-1.33	47200	20231023	119.92	105200	-1.33	20241014	56100	85.03	20240105	105200	-1.33	20241014	47200	119.92	20231023	0.15	N	138040	500	1130 억	31957578	N	N	21097	N	N
103	20241015	100844	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	104300	600	2	0.58	5312456400	51110	14.41	103700	104800	102500	134800	72600	103700	103941.62	16.76	0	1015	106566	105132	103766	102332	100966	105850	103050	1131	31100	500	78810	100	1	190720114	198921	9.96	2.09	12	0.03	10468.00	49802.00	105200	20241014	-0.86	47200	20231023	120.97	105200	-0.86	20241014	56100	85.92	20240105	105200	-0.86	20241014	47200	120.97	20231023	0.15	N	138040	500	1130 억	31957578	N	N	21097	N	N
104	20241015	090840	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	103600	-100	5	-0.10	1343242700	13039	3.68	103700	104000	102500	134800	72600	103700	103017.31	16.76	0	1563	106566	105132	103766	102332	100966	105850	103050	1131	31100	500	78810	100	1	190720114	197586	9.90	2.08	12	0.01	10468.00	49802.00	105200	20241014	-1.52	47200	20231023	119.49	105200	-1.52	20241014	56100	84.67	20240105	105200	-1.52	20241014	47200	119.49	20231023	0.15	N	138040	500	1130 억	31957578	N	N	21097	N	N
105	20241014	160821	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	103700	2000	2	1.97	36923398900	354405	176.70	103400	105200	102400	132200	71200	101700	104184.40	16.77	0	-5209	103500	102600	101400	100500	99300	103050	100950	1131	30500	500	77290	100	1	190720114	197777	9.91	2.08	12	0.19	10468.00	49802.00	105200	20241014	-1.43	47200	20231023	119.70	105200	-1.43	20241014	56100	84.85	20240105	105200	-1.43	20241014	47200	119.70	20231023	0.15	N	138040	500	1130 억	31976503	N	N	21097	N	N
106	20241014	150831	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	103100	1400	2	1.38	34671449400	332661	165.86	103400	105200	102400	132200	71200	101700	104224.57	16.77	0	-11732	103500	102600	101400	100500	99300	103050	100950	1131	30500	500	77290	100	1	190720114	196632	9.85	2.07	12	0.17	10468.00	49802.00	105200	20241014	-2.00	47200	20231023	118.43	105200	-2.00	20241014	56100	83.78	20240105	105200	-2.00	20241014	47200	118.43	20231023	0.15	N	138040	500	1130 억	31976503	N	N	3807	N	N
107	20241014	140831	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	103400	1700	2	1.67	30477892900	292035	145.60	103400	105200	102400	132200	71200	101700	104363.84	16.77	0	-9664	103500	102600	101400	100500	99300	103050	100950	1131	30500	500	77290	100	1	190720114	197205	9.88	2.08	12	0.15	10468.00	49802.00	105200	20241014	-1.71	47200	20231023	119.07	105200	-1.71	20241014	56100	84.31	20240105	105200	-1.71	20241014	47200	119.07	20231023	0.15	N	138040	500	1130 억	31976503	N	N	3807	N	N
108	20241014	130829	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	104600	2900	2	2.85	25070256900	239797	119.56	103400	105200	102400	132200	71200	101700	104547.83	16.77	0	3033	103500	102600	101400	100500	99300	103050	100950	1131	30500	500	77290	100	1	190720114	199493	9.99	2.10	12	0.13	10468.00	49802.00	105200	20241014	-0.57	47200	20231023	121.61	105200	-0.57	20241014	56100	86.45	20240105	105200	-0.57	20241014	47200	121.61	20231023	0.15	N	138040	500	1130 억	31976503	N	N	3807	N	N
109	20241014	120823	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	104900	3200	2	3.15	21678205000	207412	103.41	103400	105200	102400	132200	71200	101700	104517.60	16.77	0	17408	103500	102600	101400	100500	99300	103050	100950	1131	30500	500	77290	100	1	190720114	200065	10.02	2.11	12	0.11	10468.00	49802.00	105200	20241014	-0.29	47200	20231023	122.25	105200	-0.29	20241014	56100	86.99	20240105	105200	-0.29	20241014	47200	122.25	20231023	0.15	N	138040	500	1130 억	31976503	N	N	3807	N	N
110	20241014	110822	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	105200	3500	2	3.44	18900119000	180911	90.20	103400	105200	102400	132200	71200	101700	104471.92	16.77	0	23801	103500	102600	101400	100500	99300	103050	100950	1131	30500	500	77290	100	1	190720114	200638	10.05	2.11	12	0.09	10468.00	49802.00	105200	20241014	0.00	47200	20231023	122.88	105200	0.00	20241014	56100	87.52	20240105	105200	0.00	20241014	47200	122.88	20231023	0.15	N	138040	500	1130 억	31976503	N	N	3807	N	N
111	20241014	100822	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	104900	3200	2	3.15	13435126400	128847	64.24	103400	105000	102400	132200	71200	101700	104271.94	16.77	0	19709	103500	102600	101400	100500	99300	103050	100950	1131	30500	500	77290	100	1	190720114	200065	10.02	2.11	12	0.07	10468.00	49802.00	105000	20241014	-0.10	47200	20231023	122.25	105000	-0.10	20241014	56100	86.99	20240105	105000	-0.10	20241014	47200	122.25	20231023	0.15	N	138040	500	1130 억	31976503	N	N	3807	N	N
112	20241014	090826	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	103300	1600	2	1.57	1614949600	15620	7.79	103400	104000	102400	132200	71200	101700	103389.86	16.77	0	1199	103500	102600	101400	100500	99300	103050	100950	1131	30500	500	77290	100	1	190720114	197014	9.87	2.07	12	0.01	10468.00	49802.00	104000	20241014	-0.67	47200	20231023	118.86	104000	-0.67	20241014	56100	84.14	20240105	104000	-0.67	20241014	47200	118.86	20231023	0.15	N	138040	500	1130 억	31976503	N	N	3807	N	N
113	20241011	160808	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	101700	1700	2	1.70	20356134400	200472	52.57	100600	102300	100200	130000	70000	100000	101540.95	16.77	0	-2858	102066	101032	99866	98832	97666	101550	99350	1131	30000	500	76000	100	1	190720114	193962	9.72	2.04	12	0.11	10468.00	49802.00	102300	20241011	-0.59	47200	20231023	115.47	102300	-0.59	20241011	56100	81.28	20240105	102300	-0.59	20241011	47200	115.47	20231023	0.15	N	138040	500	1130 억	31991984	N	N	3807	N	N
114	20241011	150822	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	101300	1300	2	1.30	18205010500	179295	47.02	100600	102300	100200	130000	70000	100000	101536.63	16.77	0	-4116	102066	101032	99866	98832	97666	101550	99350	1131	30000	500	76000	100	1	190720114	193199	9.68	2.03	12	0.09	10468.00	49802.00	102300	20241011	-0.98	47200	20231023	114.62	102300	-0.98	20241011	56100	80.57	20240105	102300	-0.98	20241011	47200	114.62	20231023	0.15	N	138040	500	1130 억	31991984	N	N	904	N	N
115	20241011	140824	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	101500	1500	2	1.50	14686637600	144537	37.90	100600	102300	100200	130000	70000	100000	101611.61	16.77	0	1493	102066	101032	99866	98832	97666	101550	99350	1131	30000	500	76000	100	1	190720114	193581	9.70	2.04	12	0.08	10468.00	49802.00	102300	20241011	-0.78	47200	20231023	115.04	102300	-0.78	20241011	56100	80.93	20240105	102300	-0.78	20241011	47200	115.04	20231023	0.15	N	138040	500	1130 억	31991984	N	N	904	N	N
116	20241011	130824	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	101700	1700	2	1.70	12460520500	122656	32.16	100600	102300	100200	130000	70000	100000	101589.16	16.77	0	4845	102066	101032	99866	98832	97666	101550	99350	1131	30000	500	76000	100	1	190720114	193962	9.72	2.04	12	0.06	10468.00	49802.00	102300	20241011	-0.59	47200	20231023	115.47	102300	-0.59	20241011	56100	81.28	20240105	102300	-0.59	20241011	47200	115.47	20231023	0.15	N	138040	500	1130 억	31991984	N	N	904	N	N
117	20241011	120818	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	102000	2000	2	2.00	10560054700	103988	27.27	100600	102300	100200	130000	70000	100000	101550.70	16.77	0	4609	102066	101032	99866	98832	97666	101550	99350	1131	30000	500	76000	100	1	190720114	194535	9.74	2.05	12	0.05	10468.00	49802.00	102300	20241011	-0.29	47200	20231023	116.10	102300	-0.29	20241011	56100	81.82	20240105	102300	-0.29	20241011	47200	116.10	20231023	0.15	N	138040	500	1130 억	31991984	N	N	904	N	N
118	20241011	110819	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	101800	1800	2	1.80	7481238300	73811	19.36	100600	102100	100200	130000	70000	100000	101356.69	16.77	0	4500	102066	101032	99866	98832	97666	101550	99350	1131	30000	500	76000	100	1	190720114	194153	9.72	2.04	12	0.04	10468.00	49802.00	102100	20241011	-0.29	47200	20231023	115.68	102100	-0.29	20241011	56100	81.46	20240105	102100	-0.29	20241011	47200	115.68	20231023	0.15	N	138040	500	1130 억	31991984	N	N	904	N	N
119	20241011	100826	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	101300	1300	2	1.30	5279163900	52111	13.66	100600	102100	100200	130000	70000	100000	101306.13	16.77	0	3757	102066	101032	99866	98832	97666	101550	99350	1131	30000	500	76000	100	1	190720114	193199	9.68	2.03	12	0.03	10468.00	49802.00	102100	20241011	-0.78	47200	20231023	114.62	102100	-0.78	20241011	56100	80.57	20240105	102100	-0.78	20241011	47200	114.62	20231023	0.15	N	138040	500	1130 억	31991984	N	N	904	N	N
120	20241011	090823	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	101500	1500	2	1.50	1604664100	15858	4.16	100600	102100	100200	130000	70000	100000	101189.56	16.77	0	781	102066	101032	99866	98832	97666	101550	99350	1131	30000	500	76000	100	1	190720114	193581	9.70	2.04	12	0.01	10468.00	49802.00	102100	20241011	-0.59	47200	20231023	115.04	102100	-0.59	20241011	56100	80.93	20240105	102100	-0.59	20241011	47200	115.04	20231023	0.15	N	138040	500	1130 억	31991984	N	N	904	N	N
121	20241010	160840	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	100000	1000	2	1.01	38179811800	381220	170.00	99900	100900	98700	128700	69300	99000	100151.70	16.73	0	72088	100733	99866	98533	97666	96333	99200	97000	1131	29700	500	75240	100	1	190720114	190720	9.55	2.01	12	0.20	10468.00	49802.00	100900	20241010	-0.89	47200	20231023	111.86	100900	-0.89	20241010	56100	78.25	20240105	100900	-0.89	20241010	47200	111.86	20231023	0.16	N	138040	500	1130 억	31902726	N	N	899	N	N
122	20241010	150854	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	99900	900	2	0.91	27681637200	276225	123.18	99900	100900	98700	128700	69300	99000	100214.09	16.73	0	32912	100733	99866	98533	97666	96333	99200	97000	1131	29700	500	75240	100	1	190720114	190529	9.54	2.01	12	0.14	10468.00	49802.00	100900	20241010	-0.99	47200	20231023	111.65	100900	-0.99	20241010	56100	78.07	20240105	100900	-0.99	20241010	47200	111.65	20231023	0.16	N	138040	500	1130 억	31902726	N	N	221	N	N
123	20241010	140848	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	100800	1800	2	1.82	22585479500	225474	100.55	99900	100900	98700	128700	69300	99000	100168.89	16.73	0	37802	100733	99866	98533	97666	96333	99200	97000	1131	29700	500	75240	100	1	190720114	192246	9.63	2.02	12	0.12	10468.00	49802.00	100900	20241010	-0.10	47200	20231023	113.56	100900	-0.10	20241010	56100	79.68	20240105	100900	-0.10	20241010	47200	113.56	20231023	0.16	N	138040	500	1130 억	31902726	N	N	221	N	N
124	20241010	130845	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	100600	1600	2	1.62	19794166400	197761	88.19	99900	100800	98700	128700	69300	99000	100091.35	16.73	0	32801	100733	99866	98533	97666	96333	99200	97000	1131	29700	500	75240	100	1	190720114	191864	9.61	2.02	12	0.10	10468.00	49802.00	100800	20241010	-0.20	47200	20231023	113.14	100800	-0.20	20241010	56100	79.32	20240105	100800	-0.20	20241010	47200	113.14	20231023	0.16	N	138040	500	1130 억	31902726	N	N	221	N	N
125	20241010	120846	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	100800	1800	2	1.82	17517554400	175130	78.10	99900	100800	98700	128700	69300	99000	100026.01	16.73	0	30977	100733	99866	98533	97666	96333	99200	97000	1131	29700	500	75240	100	1	190720114	192246	9.63	2.02	12	0.09	10468.00	49802.00	100800	20241010	0.00	47200	20231023	113.56	100800	0.00	20241010	56100	79.68	20240105	100800	0.00	20241010	47200	113.56	20231023	0.16	N	138040	500	1130 억	31902726	N	N	221	N	N
126	20241010	110845	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	100100	1100	2	1.11	13563861700	135749	60.54	99900	100400	98700	128700	69300	99000	99918.69	16.73	0	21499	100733	99866	98533	97666	96333	99200	97000	1131	29700	500	75240	100	1	190720114	190911	9.56	2.01	12	0.07	10468.00	49802.00	100400	20241010	-0.30	47200	20231023	112.08	100400	-0.30	20241010	56100	78.43	20240105	100400	-0.30	20241010	47200	112.08	20231023	0.16	N	138040	500	1130 억	31902726	N	N	221	N	N
127	20241010	100843	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	100200	1200	2	1.21	9569292800	95850	42.74	99900	100400	98700	128700	69300	99000	99836.13	16.73	0	16348	100733	99866	98533	97666	96333	99200	97000	1131	29700	500	75240	100	1	190720114	191102	9.57	2.01	12	0.05	10468.00	49802.00	100400	20241010	-0.20	47200	20231023	112.29	100400	-0.20	20241010	56100	78.61	20240105	100400	-0.20	20241010	47200	112.29	20231023	0.16	N	138040	500	1130 억	31902726	N	N	221	N	N
128	20241010	090847	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	99700	700	2	0.71	2039223700	20481	9.13	99900	99900	98700	128700	69300	99000	99566.61	16.73	0	4069	100733	99866	98533	97666	96333	99200	97000	1131	29700	500	75240	100	1	190720114	190148	9.52	2.00	12	0.01	10468.00	49802.00	99900	20241007	-0.20	47200	20231023	111.23	99900	0.00	20241007	56100	77.72	20240105	99900	-0.20	20241007	47200	111.23	20231023	0.16	N	138040	500	1130 억	31902726	N	N	221	N	N
129	20241008	160838	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	99000	-300	5	-0.30	22041975500	224133	63.75	99400	99400	97200	129000	69600	99300	98343.24	16.75	0	-62185	101566	100432	98766	97632	95966	101000	98200	1131	29700	500	75460	100	1	190720114	188813	9.46	1.99	12	0.12	10468.00	49802.00	99900	20241007	-0.90	47200	20231023	109.75	99900	-0.90	20241007	56100	76.47	20240105	99900	-0.90	20241007	47200	109.75	20231023	0.16	N	138040	500	1130 억	31938566	N	N	221	N	N
130	20241008	150845	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	98700	-600	5	-0.60	18313245500	186446	53.03	99400	99400	97200	129000	69600	99300	98222.77	16.75	0	-53160	101566	100432	98766	97632	95966	101000	98200	1131	29700	500	75460	100	1	190720114	188241	9.43	1.98	12	0.10	10468.00	49802.00	99900	20241007	-1.20	47200	20231023	109.11	99900	-1.20	20241007	56100	75.94	20240105	99900	-1.20	20241007	47200	109.11	20231023	0.16	N	138040	500	1130 억	31938566	N	N	169	N	N
131	20241008	140842	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	98500	-800	5	-0.81	14215854200	144887	41.21	99400	99400	97200	129000	69600	99300	98116.82	16.75	0	-36603	101566	100432	98766	97632	95966	101000	98200	1131	29700	500	75460	100	1	190720114	187859	9.41	1.98	12	0.08	10468.00	49802.00	99900	20241007	-1.40	47200	20231023	108.69	99900	-1.40	20241007	56100	75.58	20240105	99900	-1.40	20241007	47200	108.69	20231023	0.16	N	138040	500	1130 억	31938566	N	N	169	N	N
132	20241008	130840	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	98200	-1100	5	-1.11	11734439800	119687	34.04	99400	99400	97200	129000	69600	99300	98042.71	16.75	0	-30075	101566	100432	98766	97632	95966	101000	98200	1131	29700	500	75460	100	1	190720114	187287	9.38	1.97	12	0.06	10468.00	49802.00	99900	20241007	-1.70	47200	20231023	108.05	99900	-1.70	20241007	56100	75.04	20240105	99900	-1.70	20241007	47200	108.05	20231023	0.16	N	138040	500	1130 억	31938566	N	N	169	N	N
133	20241008	120841	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	98100	-1200	5	-1.21	10216618700	104208	29.64	99400	99400	97200	129000	69600	99300	98040.61	16.75	0	-26082	101566	100432	98766	97632	95966	101000	98200	1131	29700	500	75460	100	1	190720114	187096	9.37	1.97	12	0.05	10468.00	49802.00	99900	20241007	-1.80	47200	20231023	107.84	99900	-1.80	20241007	56100	74.87	20240105	99900	-1.80	20241007	47200	107.84	20231023	0.16	N	138040	500	1130 억	31938566	N	N	169	N	N
134	20241008	110840	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	98100	-1200	5	-1.21	8248533800	84141	23.93	99400	99400	97200	129000	69600	99300	98032.25	16.75	0	-22943	101566	100432	98766	97632	95966	101000	98200	1131	29700	500	75460	100	1	190720114	187096	9.37	1.97	12	0.04	10468.00	49802.00	99900	20241007	-1.80	47200	20231023	107.84	99900	-1.80	20241007	56100	74.87	20240105	99900	-1.80	20241007	47200	107.84	20231023	0.16	N	138040	500	1130 억	31938566	N	N	169	N	N
135	20241008	100842	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	98200	-1100	5	-1.11	5007673000	51025	14.51	99400	99400	97200	129000	69600	99300	98141.51	16.75	0	-11136	101566	100432	98766	97632	95966	101000	98200	1131	29700	500	75460	100	1	190720114	187287	9.38	1.97	12	0.03	10468.00	49802.00	99900	20241007	-1.70	47200	20231023	108.05	99900	-1.70	20241007	56100	75.04	20240105	99900	-1.70	20241007	47200	108.05	20231023	0.16	N	138040	500	1130 억	31938566	N	N	169	N	N
136	20241008	090841	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	98000	-1300	5	-1.31	1366088700	13850	3.94	99400	99400	98000	129000	69600	99300	98634.47	16.75	0	-4377	101566	100432	98766	97632	95966	101000	98200	1131	29700	500	75460	100	1	190720114	186906	9.36	1.97	12	0.01	10468.00	49802.00	99900	20241007	-1.90	47200	20231023	107.63	99900	-1.90	20241007	56100	74.69	20240105	99900	-1.90	20241007	47200	107.63	20231023	0.16	N	138040	500	1130 억	31938566	N	N	169	N	N
137	20241007	160850	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	99300	2200	2	2.27	34855297100	351277	222.00	97600	99900	97100	126200	68000	97100	99224.53	16.70	-11088	89799	98033	97566	96733	96266	95433	97800	96500	1131	29100	500	73790	100	1	190720114	189385	9.49	1.99	12	0.18	10468.00	49802.00	99900	20241007	-0.60	47200	20231023	110.38	99900	-0.60	20241007	56100	77.01	20240105	99900	-0.60	20241007	47200	110.38	20231023	0.16	N	138040	500	1130 억	31853718	N	N	169	N	N
138	20241007	150812	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	98800	1700	2	1.75	32068987100	323169	204.24	97600	99900	97100	126200	68000	97100	99232.87	16.70	-11088	82857	98033	97566	96733	96266	95433	97800	96500	1131	29100	500	73790	100	1	190720114	188431	9.44	1.98	12	0.17	10468.00	49802.00	99900	20241007	-1.10	47200	20231023	109.32	99900	-1.10	20241007	56100	76.11	20240105	99900	-1.10	20241007	47200	109.32	20231023	0.16	N	138040	500	1130 억	31853718	N	N	515	N	N
139	20241007	140844	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	99100	2000	2	2.06	27836996900	280448	177.24	97600	99900	97100	126200	68000	97100	99259.03	16.70	-11088	65394	98033	97566	96733	96266	95433	97800	96500	1131	29100	500	73790	100	1	190720114	189004	9.47	1.99	12	0.15	10468.00	49802.00	99900	20241007	-0.80	47200	20231023	109.96	99900	-0.80	20241007	56100	76.65	20240105	99900	-0.80	20241007	47200	109.96	20231023	0.16	N	138040	500	1130 억	31853718	N	N	515	N	N
140	20241007	130810	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	99100	2000	2	2.06	24848186000	250271	158.17	97600	99900	97100	126200	68000	97100	99285.12	16.70	-11088	66108	98033	97566	96733	96266	95433	97800	96500	1131	29100	500	73790	100	1	190720114	189004	9.47	1.99	12	0.13	10468.00	49802.00	99900	20241007	-0.80	47200	20231023	109.96	99900	-0.80	20241007	56100	76.65	20240105	99900	-0.80	20241007	47200	109.96	20231023	0.16	N	138040	500	1130 억	31853718	N	N	515	N	N
141	20241007	120847	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	99000	1900	2	1.96	22143891500	223035	140.95	97600	99900	97100	126200	68000	97100	99284.38	16.70	-11088	66166	98033	97566	96733	96266	95433	97800	96500	1131	29100	500	73790	100	1	190720114	188813	9.46	1.99	12	0.12	10468.00	49802.00	99900	20241007	-0.90	47200	20231023	109.75	99900	-0.90	20241007	56100	76.47	20240105	99900	-0.90	20241007	47200	109.75	20231023	0.16	N	138040	500	1130 억	31853718	N	N	515	N	N
142	20241007	110801	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	99200	2100	2	2.16	18586102600	187073	118.23	97600	99900	97100	126200	68000	97100	99352.14	16.70	-11088	66514	98033	97566	96733	96266	95433	97800	96500	1131	29100	500	73790	100	1	190720114	189194	9.48	1.99	12	0.10	10468.00	49802.00	99900	20241007	-0.70	47200	20231023	110.17	99900	-0.70	20241007	56100	76.83	20240105	99900	-0.70	20241007	47200	110.17	20231023	0.16	N	138040	500	1130 억	31853718	N	N	515	N	N
143	20241007	100800	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	99900	2800	2	2.88	13117591100	132144	83.51	97600	99900	97100	126200	68000	97100	99267.40	16.70	-11088	59557	98033	97566	96733	96266	95433	97800	96500	1131	29100	500	73790	100	1	190720114	190529	9.54	2.01	12	0.07	10468.00	49802.00	99900	20241007	0.00	47200	20231023	111.65	99900	0.00	20241007	56100	78.07	20240105	99900	0.00	20241007	47200	111.65	20231023	0.16	N	138040	500	1130 억	31853718	N	N	515	N	N
144	20241007	090835	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	98100	1000	2	1.03	2628128300	26791	16.93	97600	98800	97100	126200	68000	97100	98097.43	16.70	-11088	5326	98033	97566	96733	96266	95433	97800	96500	1131	29100	500	73790	100	1	190720114	187096	9.37	1.97	12	0.01	10468.00	49802.00	99500	20240927	-1.41	47200	20231023	107.84	99500	-1.41	20240927	56100	74.87	20240105	99500	-1.41	20240927	47200	107.84	20231023	0.16	N	138040	500	1130 억	31853718	N	N	515	N	N
145	20241004	160737	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	97100	800	2	0.83	15283187400	158065	103.18	96300	97200	95900	125100	67500	96300	96689.21	16.70	0	-19857	98100	97200	96500	95600	94900	97650	96050	1131	28800	500	73180	100	1	190720114	185189	9.28	1.95	12	0.08	10468.00	49802.00	99500	20240927	-2.41	47200	20231023	105.72	99500	-2.41	20240927	56100	73.08	20240105	99500	-2.41	20240927	47200	105.72	20231023	0.16	N	138040	500	1130 억	31850076	N	N	515	N	N
146	20241004	150749	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	96700	400	2	0.42	13361988800	138262	90.25	96300	97200	95900	125100	67500	96300	96642.53	16.70	0	-22370	98100	97200	96500	95600	94900	97650	96050	1131	28800	500	73180	100	1	190720114	184426	9.24	1.94	12	0.07	10468.00	49802.00	99500	20240927	-2.81	47200	20231023	104.87	99500	-2.81	20240927	56100	72.37	20240105	99500	-2.81	20240927	47200	104.87	20231023	0.16	N	138040	500	1130 억	31850076	N	N	203	N	N
147	20241004	140741	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	96500	200	2	0.21	10965017500	113509	74.10	96300	97200	95900	125100	67500	96300	96600.42	16.70	0	-20502	98100	97200	96500	95600	94900	97650	96050	1131	28800	500	73180	100	1	190720114	184045	9.22	1.94	12	0.06	10468.00	49802.00	99500	20240927	-3.02	47200	20231023	104.45	99500	-3.02	20240927	56100	72.01	20240105	99500	-3.02	20240927	47200	104.45	20231023	0.16	N	138040	500	1130 억	31850076	N	N	203	N	N
148	20241004	130744	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	96600	300	2	0.31	9409161200	97412	63.59	96300	97200	95900	125100	67500	96300	96591.40	16.70	0	-17454	98100	97200	96500	95600	94900	97650	96050	1131	28800	500	73180	100	1	190720114	184236	9.23	1.94	12	0.05	10468.00	49802.00	99500	20240927	-2.91	47200	20231023	104.66	99500	-2.91	20240927	56100	72.19	20240105	99500	-2.91	20240927	47200	104.66	20231023	0.16	N	138040	500	1130 억	31850076	N	N	203	N	N
149	20241004	120744	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	97000	700	2	0.73	8018733300	83047	54.21	96300	97200	95900	125100	67500	96300	96556.57	16.70	0	-13597	98100	97200	96500	95600	94900	97650	96050	1131	28800	500	73180	100	1	190720114	184999	9.27	1.95	12	0.04	10468.00	49802.00	99500	20240927	-2.51	47200	20231023	105.51	99500	-2.51	20240927	56100	72.91	20240105	99500	-2.51	20240927	47200	105.51	20231023	0.16	N	138040	500	1130 억	31850076	N	N	203	N	N
150	20241004	110739	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	96800	500	2	0.52	5964775300	61866	40.38	96300	96900	95900	125100	67500	96300	96414.43	16.70	0	-8100	98100	97200	96500	95600	94900	97650	96050	1131	28800	500	73180	100	1	190720114	184617	9.25	1.94	12	0.03	10468.00	49802.00	99500	20240927	-2.71	47200	20231023	105.08	99500	-2.71	20240927	56100	72.55	20240105	99500	-2.71	20240927	47200	105.08	20231023	0.16	N	138040	500	1130 억	31850076	N	N	203	N	N
151	20241004	100740	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	96500	200	2	0.21	4130419800	42897	28.00	96300	96700	95900	125100	67500	96300	96286.92	16.70	0	-6935	98100	97200	96500	95600	94900	97650	96050	1131	28800	500	73180	100	1	190720114	184045	9.22	1.94	12	0.02	10468.00	49802.00	99500	20240927	-3.02	47200	20231023	104.45	99500	-3.02	20240927	56100	72.01	20240105	99500	-3.02	20240927	47200	104.45	20231023	0.16	N	138040	500	1130 억	31850076	N	N	203	N	N
152	20241004	090742	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	96500	200	2	0.21	1234989900	12837	8.38	96300	96700	95900	125100	67500	96300	96205.49	16.70	0	-2505	98100	97200	96500	95600	94900	97650	96050	1131	28800	500	73180	100	1	190720114	184045	9.22	1.94	12	0.01	10468.00	49802.00	99500	20240927	-3.02	47200	20231023	104.45	99500	-3.02	20240927	56100	72.01	20240105	99500	-3.02	20240927	47200	104.45	20231023	0.16	N	138040	500	1130 억	31850076	N	N	203	N	N
153	20241002	160736	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	96300	-800	5	-0.82	14710054900	152342	49.46	96100	97400	95800	126200	68000	97100	96559.70	16.69	0	-11421	100166	98632	97466	95932	94766	98050	95350	1131	29100	500	73790	100	1	190720114	183663	9.20	1.93	12	0.08	10468.00	49802.00	99500	20240927	-3.22	47200	20231023	104.03	99500	-3.22	20240927	56100	71.66	20240105	99500	-3.22	20240927	47200	104.03	20231023	0.16	N	138040	500	1130 억	31839028	N	N	203	N	N
154	20241002	150747	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	96200	-900	5	-0.93	12604890300	130472	42.36	96100	97400	95800	126200	68000	97100	96609.93	16.69	0	-16766	100166	98632	97466	95932	94766	98050	95350	1131	29100	500	73790	100	1	190720114	183473	9.19	1.93	12	0.07	10468.00	49802.00	99500	20240927	-3.32	47200	20231023	103.81	99500	-3.32	20240927	56100	71.48	20240105	99500	-3.32	20240927	47200	103.81	20231023	0.16	N	138040	500	1130 억	31839028	N	N	317	N	N
155	20241002	140746	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	96700	-400	5	-0.41	10638887900	110076	35.73	96100	97400	95800	126200	68000	97100	96650.39	16.69	0	-7615	100166	98632	97466	95932	94766	98050	95350	1131	29100	500	73790	100	1	190720114	184426	9.24	1.94	12	0.06	10468.00	49802.00	99500	20240927	-2.81	47200	20231023	104.87	99500	-2.81	20240927	56100	72.37	20240105	99500	-2.81	20240927	47200	104.87	20231023	0.16	N	138040	500	1130 억	31839028	N	N	317	N	N
156	20241002	130737	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	96700	-400	5	-0.41	8936287100	92441	30.01	96100	97400	95800	126200	68000	97100	96670.17	16.69	0	-5006	100166	98632	97466	95932	94766	98050	95350	1131	29100	500	73790	100	1	190720114	184426	9.24	1.94	12	0.05	10468.00	49802.00	99500	20240927	-2.81	47200	20231023	104.87	99500	-2.81	20240927	56100	72.37	20240105	99500	-2.81	20240927	47200	104.87	20231023	0.16	N	138040	500	1130 억	31839028	N	N	317	N	N
157	20241002	120736	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	96900	-200	5	-0.21	7431378800	76917	24.97	96100	97400	95800	126200	68000	97100	96615.56	16.69	0	-5877	100166	98632	97466	95932	94766	98050	95350	1131	29100	500	73790	100	1	190720114	184808	9.26	1.95	12	0.04	10468.00	49802.00	99500	20240927	-2.61	47200	20231023	105.30	99500	-2.61	20240927	56100	72.73	20240105	99500	-2.61	20240927	47200	105.30	20231023	0.16	N	138040	500	1130 억	31839028	N	N	317	N	N
158	20241002	110728	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	96800	-300	5	-0.31	5829548800	60359	19.59	96100	97400	95800	126200	68000	97100	96581.27	16.69	0	-7419	100166	98632	97466	95932	94766	98050	95350	1131	29100	500	73790	100	1	190720114	184617	9.25	1.94	12	0.03	10468.00	49802.00	99500	20240927	-2.71	47200	20231023	105.08	99500	-2.71	20240927	56100	72.55	20240105	99500	-2.71	20240927	47200	105.08	20231023	0.16	N	138040	500	1130 억	31839028	N	N	317	N	N
159	20241002	100726	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	96600	-500	5	-0.51	4085805100	42298	13.73	96100	97400	95800	126200	68000	97100	96595.70	16.69	0	-5910	100166	98632	97466	95932	94766	98050	95350	1131	29100	500	73790	100	1	190720114	184236	9.23	1.94	12	0.02	10468.00	49802.00	99500	20240927	-2.91	47200	20231023	104.66	99500	-2.91	20240927	56100	72.19	20240105	99500	-2.91	20240927	47200	104.66	20231023	0.16	N	138040	500	1130 억	31839028	N	N	317	N	N
160	20241002	090726	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	96600	-500	5	-0.51	1008823300	10487	3.40	96100	96800	95800	126200	68000	97100	96197.51	16.69	0	-2714	100166	98632	97466	95932	94766	98050	95350	1131	29100	500	73790	100	1	190720114	184236	9.23	1.94	12	0.01	10468.00	49802.00	99500	20240927	-2.91	47200	20231023	104.66	99500	-2.91	20240927	56100	72.19	20240105	99500	-2.91	20240927	47200	104.66	20231023	0.16	N	138040	500	1130 억	31839028	N	N	317	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History