KissMeData/267250/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	161055	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	57400	-1400	5	-2.38	14456008000	249482	164.22	59300	60000	56900	76400	41200	58800	57945.40	17.45	0	-76692	59600	59200	58700	58300	57800	58950	58050	814	17600	1000	44680	100	1	78993085	45342	3.22	0.57	12	0.32	17832.00	100956.00	75500	20230911	-23.97	54200	20230105	5.90	75500	-23.97	20230911	54200	5.90	20230105	75500	-23.97	20230911	54200	5.90	20230105	0.25	Y	267250	1000	814 억	13784981	N	N	11953	N	N
3	20231031	151106	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	57300	-1500	5	-2.55	12423390400	214064	140.90	59300	60000	56900	76400	41200	58800	58035.87	17.45	0	-73575	59600	59200	58700	58300	57800	58950	58050	814	17600	1000	44680	100	1	78993085	45263	3.21	0.57	12	0.27	17832.00	100956.00	75500	20230911	-24.11	54200	20230105	5.72	75500	-24.11	20230911	54200	5.72	20230105	75500	-24.11	20230911	54200	5.72	20230105	0.25	Y	267250	1000	814 억	13784981	N	N	15663	N	N
4	20231031	141116	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	57300	-1500	5	-2.55	10108951500	173658	114.31	59300	60000	56900	76400	41200	58800	58211.84	17.45	0	-62381	59600	59200	58700	58300	57800	58950	58050	814	17600	1000	44680	100	1	78993085	45263	3.21	0.57	12	0.22	17832.00	100956.00	75500	20230911	-24.11	54200	20230105	5.72	75500	-24.11	20230911	54200	5.72	20230105	75500	-24.11	20230911	54200	5.72	20230105	0.25	Y	267250	1000	814 억	13784981	N	N	15663	N	N
5	20231031	131106	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58300	-500	5	-0.85	5218144200	88745	58.41	59300	60000	58200	76400	41200	58800	58799.30	17.45	0	-35015	59600	59200	58700	58300	57800	58950	58050	814	17600	1000	44680	100	1	78993085	46053	3.27	0.58	12	0.11	17832.00	100956.00	75500	20230911	-22.78	54200	20230105	7.56	75500	-22.78	20230911	54200	7.56	20230105	75500	-22.78	20230911	54200	7.56	20230105	0.25	Y	267250	1000	814 억	13784981	N	N	15663	N	N
6	20231031	121107	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58400	-400	5	-0.68	4394370500	74618	49.12	59300	60000	58300	76400	41200	58800	58891.56	17.45	0	-27336	59600	59200	58700	58300	57800	58950	58050	814	17600	1000	44680	100	1	78993085	46132	3.28	0.58	12	0.09	17832.00	100956.00	75500	20230911	-22.65	54200	20230105	7.75	75500	-22.65	20230911	54200	7.75	20230105	75500	-22.65	20230911	54200	7.75	20230105	0.25	Y	267250	1000	814 억	13784981	N	N	15663	N	N
7	20231031	111135	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58500	-300	5	-0.51	3522878900	59706	39.30	59300	60000	58400	76400	41200	58800	59003.77	17.45	0	-16858	59600	59200	58700	58300	57800	58950	58050	814	17600	1000	44680	100	1	78993085	46211	3.28	0.58	12	0.08	17832.00	100956.00	75500	20230911	-22.52	54200	20230105	7.93	75500	-22.52	20230911	54200	7.93	20230105	75500	-22.52	20230911	54200	7.93	20230105	0.25	Y	267250	1000	814 억	13784981	N	N	15663	N	N
8	20231031	101115	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58700	-100	5	-0.17	2301671000	38859	25.58	59300	60000	58500	76400	41200	58800	59231.35	17.45	0	-5818	59600	59200	58700	58300	57800	58950	58050	814	17600	1000	44680	100	1	78993085	46369	3.29	0.58	12	0.05	17832.00	100956.00	75500	20230911	-22.25	54200	20230105	8.30	75500	-22.25	20230911	54200	8.30	20230105	75500	-22.25	20230911	54200	8.30	20230105	0.25	Y	267250	1000	814 억	13784981	N	N	15663	N	N
9	20231031	091114	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59600	800	2	1.36	1146673100	19275	12.69	59300	60000	59000	76400	41200	58800	59490.17	17.45	0	5221	59600	59200	58700	58300	57800	58950	58050	814	17600	1000	44680	100	1	78993085	47080	3.34	0.59	12	0.02	17832.00	100956.00	75500	20230911	-21.06	54200	20230105	9.96	75500	-21.06	20230911	54200	9.96	20230105	75500	-21.06	20230911	54200	9.96	20230105	0.25	Y	267250	1000	814 억	13784981	N	N	15663	N	N
10	20231030	161053	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58800	100	2	0.17	8906539100	151835	96.92	58900	59100	58200	76300	41100	58700	58659.26	17.49	-4598	-32708	60166	59432	59066	58332	57966	59250	58150	814	17600	1000	44610	100	1	78993085	46448	3.30	0.58	12	0.19	17832.00	100956.00	75500	20230911	-22.12	54200	20230105	8.49	75500	-22.12	20230911	54200	8.49	20230105	75500	-22.12	20230911	54200	8.49	20230105	0.26	Y	267250	1000	814 억	13818946	N	N	15663	N	N
11	20231030	151029	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58700	0	3	0.00	7786167500	132775	84.75	58900	59100	58200	76300	41100	58700	58641.73	17.49	-4598	-35595	60166	59432	59066	58332	57966	59250	58150	814	17600	1000	44610	100	1	78993085	46369	3.29	0.58	12	0.17	17832.00	100956.00	75500	20230911	-22.25	54200	20230105	8.30	75500	-22.25	20230911	54200	8.30	20230105	75500	-22.25	20230911	54200	8.30	20230105	0.26	Y	267250	1000	814 억	13818946	N	N	5431	N	N
12	20231030	141026	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58800	100	2	0.17	6283961000	107184	68.42	58900	59100	58200	76300	41100	58700	58627.65	17.49	-4598	-36761	60166	59432	59066	58332	57966	59250	58150	814	17600	1000	44610	100	1	78993085	46448	3.30	0.58	12	0.14	17832.00	100956.00	75500	20230911	-22.12	54200	20230105	8.49	75500	-22.12	20230911	54200	8.49	20230105	75500	-22.12	20230911	54200	8.49	20230105	0.26	Y	267250	1000	814 억	13818946	N	N	5431	N	N
13	20231030	131031	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58800	100	2	0.17	5135494200	87705	55.98	58900	59100	58200	76300	41100	58700	58553.84	17.49	-4598	-33780	60166	59432	59066	58332	57966	59250	58150	814	17600	1000	44610	100	1	78993085	46448	3.30	0.58	12	0.11	17832.00	100956.00	75500	20230911	-22.12	54200	20230105	8.49	75500	-22.12	20230911	54200	8.49	20230105	75500	-22.12	20230911	54200	8.49	20230105	0.26	Y	267250	1000	814 억	13818946	N	N	5431	N	N
14	20231030	121022	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58500	-200	5	-0.34	4459866800	76199	48.64	58900	59100	58200	76300	41100	58700	58528.75	17.49	-4598	-29899	60166	59432	59066	58332	57966	59250	58150	814	17600	1000	44610	100	1	78993085	46211	3.28	0.58	12	0.10	17832.00	100956.00	75500	20230911	-22.52	54200	20230105	7.93	75500	-22.52	20230911	54200	7.93	20230105	75500	-22.52	20230911	54200	7.93	20230105	0.26	Y	267250	1000	814 억	13818946	N	N	5431	N	N
15	20231030	111022	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58600	-100	5	-0.17	3937421400	67283	42.95	58900	59100	58200	76300	41100	58700	58519.75	17.49	-4598	-25160	60166	59432	59066	58332	57966	59250	58150	814	17600	1000	44610	100	1	78993085	46290	3.29	0.58	12	0.09	17832.00	100956.00	75500	20230911	-22.38	54200	20230105	8.12	75500	-22.38	20230911	54200	8.12	20230105	75500	-22.38	20230911	54200	8.12	20230105	0.26	Y	267250	1000	814 억	13818946	N	N	5431	N	N
16	20231030	101019	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58500	-200	5	-0.34	2578145700	44068	28.13	58900	59100	58200	76300	41100	58700	58502.89	17.49	-4598	-19521	60166	59432	59066	58332	57966	59250	58150	814	17600	1000	44610	100	1	78993085	46211	3.28	0.58	12	0.06	17832.00	100956.00	75500	20230911	-22.52	54200	20230105	7.93	75500	-22.52	20230911	54200	7.93	20230105	75500	-22.52	20230911	54200	7.93	20230105	0.26	Y	267250	1000	814 억	13818946	N	N	5431	N	N
17	20231030	091018	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58600	-100	5	-0.17	367365000	6256	3.99	58900	59100	58600	76300	41100	58700	58722.77	17.49	-4598	-1115	60166	59432	59066	58332	57966	59250	58150	814	17600	1000	44610	100	1	78993085	46290	3.29	0.58	12	0.01	17832.00	100956.00	75500	20230911	-22.38	54200	20230105	8.12	75500	-22.38	20230911	54200	8.12	20230105	75500	-22.38	20230911	54200	8.12	20230105	0.26	Y	267250	1000	814 억	13818946	N	N	5431	N	N
18	20231027	160937	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58700	-300	5	-0.51	9214549000	156055	58.55	59000	59800	58700	76700	41300	59000	59049.10	17.56	0	-47137	61733	60366	59533	58166	57333	59950	57750	814	17700	1000	44840	100	1	78993085	46369	3.29	0.58	12	0.20	17832.00	100956.00	75500	20230911	-22.25	54200	20230105	8.30	75500	-22.25	20230911	54200	8.30	20230105	75500	-22.25	20230911	54200	8.30	20230105	0.26	Y	267250	1000	814 억	13872277	N	N	5431	N	N
19	20231027	151021	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58800	-200	5	-0.34	8166065000	138205	51.85	59000	59800	58700	76700	41300	59000	59086.62	17.56	0	-39154	61733	60366	59533	58166	57333	59950	57750	814	17700	1000	44840	100	1	78993085	46448	3.30	0.58	12	0.17	17832.00	100956.00	75500	20230911	-22.12	54200	20230105	8.49	75500	-22.12	20230911	54200	8.49	20230105	75500	-22.12	20230911	54200	8.49	20230105	0.26	Y	267250	1000	814 억	13872277	N	N	17340	N	N
20	20231027	141018	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59000	0	3	0.00	5875269900	99263	37.24	59000	59800	58700	76700	41300	59000	59188.94	17.56	0	-33799	61733	60366	59533	58166	57333	59950	57750	814	17700	1000	44840	100	1	78993085	46606	3.31	0.58	12	0.13	17832.00	100956.00	75500	20230911	-21.85	54200	20230105	8.86	75500	-21.85	20230911	54200	8.86	20230105	75500	-21.85	20230911	54200	8.86	20230105	0.26	Y	267250	1000	814 억	13872277	N	N	17340	N	N
21	20231027	131009	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59100	100	2	0.17	4763464500	80447	30.18	59000	59800	58700	76700	41300	59000	59212.48	17.56	0	-22192	61733	60366	59533	58166	57333	59950	57750	814	17700	1000	44840	100	1	78993085	46685	3.31	0.59	12	0.10	17832.00	100956.00	75500	20230911	-21.72	54200	20230105	9.04	75500	-21.72	20230911	54200	9.04	20230105	75500	-21.72	20230911	54200	9.04	20230105	0.26	Y	267250	1000	814 억	13872277	N	N	17340	N	N
22	20231027	121022	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59300	300	2	0.51	4138325300	69887	26.22	59000	59800	58700	76700	41300	59000	59214.55	17.56	0	-15849	61733	60366	59533	58166	57333	59950	57750	814	17700	1000	44840	100	1	78993085	46843	3.33	0.59	12	0.09	17832.00	100956.00	75500	20230911	-21.46	54200	20230105	9.41	75500	-21.46	20230911	54200	9.41	20230105	75500	-21.46	20230911	54200	9.41	20230105	0.26	Y	267250	1000	814 억	13872277	N	N	17340	N	N
23	20231027	111028	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59500	500	2	0.85	3389151300	57313	21.50	59000	59500	58700	76700	41300	59000	59134.10	17.56	0	-11328	61733	60366	59533	58166	57333	59950	57750	814	17700	1000	44840	100	1	78993085	47001	3.34	0.59	12	0.07	17832.00	100956.00	75500	20230911	-21.19	54200	20230105	9.78	75500	-21.19	20230911	54200	9.78	20230105	75500	-21.19	20230911	54200	9.78	20230105	0.26	Y	267250	1000	814 억	13872277	N	N	17340	N	N
24	20231027	101017	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59100	100	2	0.17	2485187100	42076	15.79	59000	59500	58700	76700	41300	59000	59064.26	17.56	0	-7766	61733	60366	59533	58166	57333	59950	57750	814	17700	1000	44840	100	1	78993085	46685	3.31	0.59	12	0.05	17832.00	100956.00	75500	20230911	-21.72	54200	20230105	9.04	75500	-21.72	20230911	54200	9.04	20230105	75500	-21.72	20230911	54200	9.04	20230105	0.26	Y	267250	1000	814 억	13872277	N	N	17340	N	N
25	20231027	091019	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59100	100	2	0.17	780352700	13222	4.96	59000	59300	58700	76700	41300	59000	59019.28	17.56	0	-2324	61733	60366	59533	58166	57333	59950	57750	814	17700	1000	44840	100	1	78993085	46685	3.31	0.59	12	0.02	17832.00	100956.00	75500	20230911	-21.72	54200	20230105	9.04	75500	-21.72	20230911	54200	9.04	20230105	75500	-21.72	20230911	54200	9.04	20230105	0.26	Y	267250	1000	814 억	13872277	N	N	17340	N	N
26	20231026	161004	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59000	-1800	5	-2.96	15784038500	265597	173.72	60800	60900	58700	79000	42600	60800	59419.34	17.63	0	-27764	62133	61466	60433	59766	58733	61800	60100	814	18200	1000	46200	100	1	78993085	46606	3.31	0.58	12	0.34	17832.00	100956.00	75500	20230911	-21.85	54200	20230105	8.86	75500	-21.85	20230911	54200	8.86	20230105	75500	-21.85	20230911	54200	8.86	20230105	0.26	Y	267250	1000	814 억	13927831	N	N	17340	N	N
27	20231026	151003	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59200	-1600	5	-2.63	14122959200	237483	155.33	60800	60900	58700	79000	42600	60800	59459.30	17.63	0	-29234	62133	61466	60433	59766	58733	61800	60100	814	18200	1000	46200	100	1	78993085	46764	3.32	0.59	12	0.30	17832.00	100956.00	75500	20230911	-21.59	54200	20230105	9.23	75500	-21.59	20230911	54200	9.23	20230105	75500	-21.59	20230911	54200	9.23	20230105	0.26	Y	267250	1000	814 억	13927831	N	N	1661	N	N
28	20231026	141005	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59200	-1600	5	-2.63	10595185100	177740	116.26	60800	60900	58700	79000	42600	60800	59598.56	17.63	0	-42735	62133	61466	60433	59766	58733	61800	60100	814	18200	1000	46200	100	1	78993085	46764	3.32	0.59	12	0.23	17832.00	100956.00	75500	20230911	-21.59	54200	20230105	9.23	75500	-21.59	20230911	54200	9.23	20230105	75500	-21.59	20230911	54200	9.23	20230105	0.26	Y	267250	1000	814 억	13927831	N	N	1661	N	N
29	20231026	131004	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59600	-1200	5	-1.97	6071523100	101213	66.20	60800	60900	59500	79000	42600	60800	59973.05	17.63	0	-48138	62133	61466	60433	59766	58733	61800	60100	814	18200	1000	46200	100	1	78993085	47080	3.34	0.59	12	0.13	17832.00	100956.00	75500	20230911	-21.06	54200	20230105	9.96	75500	-21.06	20230911	54200	9.96	20230105	75500	-21.06	20230911	54200	9.96	20230105	0.26	Y	267250	1000	814 억	13927831	N	N	1661	N	N
30	20231026	120957	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59700	-1100	5	-1.81	5216555600	86869	56.82	60800	60900	59500	79000	42600	60800	60035.17	17.63	0	-41639	62133	61466	60433	59766	58733	61800	60100	814	18200	1000	46200	100	1	78993085	47159	3.35	0.59	12	0.11	17832.00	100956.00	75500	20230911	-20.93	54200	20230105	10.15	75500	-20.93	20230911	54200	10.15	20230105	75500	-20.93	20230911	54200	10.15	20230105	0.26	Y	267250	1000	814 억	13927831	N	N	1661	N	N
31	20231026	111012	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59500	-1300	5	-2.14	4188581100	69630	45.54	60800	60900	59500	79000	42600	60800	60137.92	17.63	0	-33816	62133	61466	60433	59766	58733	61800	60100	814	18200	1000	46200	100	1	78993085	47001	3.34	0.59	12	0.09	17832.00	100956.00	75500	20230911	-21.19	54200	20230105	9.78	75500	-21.19	20230911	54200	9.78	20230105	75500	-21.19	20230911	54200	9.78	20230105	0.26	Y	267250	1000	814 억	13927831	N	N	1661	N	N
32	20231026	101007	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60100	-700	5	-1.15	2518351300	41730	27.29	60800	60900	60000	79000	42600	60800	60328.61	17.63	0	-18974	62133	61466	60433	59766	58733	61800	60100	814	18200	1000	46200	100	1	78993085	47475	3.37	0.60	12	0.05	17832.00	100956.00	75500	20230911	-20.40	54200	20230105	10.89	75500	-20.40	20230911	54200	10.89	20230105	75500	-20.40	20230911	54200	10.89	20230105	0.26	Y	267250	1000	814 억	13927831	N	N	1661	N	N
33	20231026	091005	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60400	-400	5	-0.66	1000185400	16546	10.82	60800	60900	60000	79000	42600	60800	60406.46	17.63	0	-6808	62133	61466	60433	59766	58733	61800	60100	814	18200	1000	46200	100	1	78993085	47712	3.39	0.60	12	0.02	17832.00	100956.00	75500	20230911	-20.00	54200	20230105	11.44	75500	-20.00	20230911	54200	11.44	20230105	75500	-20.00	20230911	54200	11.44	20230105	0.26	Y	267250	1000	814 억	13927831	N	N	1661	N	N
34	20231025	161007	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60800	1400	2	2.36	9206123500	152452	82.92	59500	61100	59400	77200	41600	59400	60386.93	17.68	-1045	-43435	61066	60232	59466	58632	57866	59850	58250	814	17800	1000	45140	100	1	78993085	48028	3.41	0.60	12	0.19	17832.00	100956.00	75500	20230911	-19.47	54200	20230105	12.18	75500	-19.47	20230911	54200	12.18	20230105	75500	-19.47	20230911	54200	12.18	20230105	0.26	Y	267250	1000	814 억	13964662	N	N	1651	N	N
35	20231025	151006	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60800	1400	2	2.36	8432514100	139718	75.99	59500	61100	59400	77200	41600	59400	60353.81	17.68	-1045	-39237	61066	60232	59466	58632	57866	59850	58250	814	17800	1000	45140	100	1	78993085	48028	3.41	0.60	12	0.18	17832.00	100956.00	75500	20230911	-19.47	54200	20230105	12.18	75500	-19.47	20230911	54200	12.18	20230105	75500	-19.47	20230911	54200	12.18	20230105	0.26	Y	267250	1000	814 억	13964662	N	N	3198	N	N
36	20231025	141000	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61000	1600	2	2.69	6520546000	108314	58.91	59500	61100	59400	77200	41600	59400	60200.40	17.68	-1045	-19033	61066	60232	59466	58632	57866	59850	58250	814	17800	1000	45140	100	1	78993085	48186	3.42	0.60	12	0.14	17832.00	100956.00	75500	20230911	-19.21	54200	20230105	12.55	75500	-19.21	20230911	54200	12.55	20230105	75500	-19.21	20230911	54200	12.55	20230105	0.26	Y	267250	1000	814 억	13964662	N	N	3198	N	N
37	20231025	131002	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60600	1200	2	2.02	4282539500	71418	38.84	59500	60600	59400	77200	41600	59400	59964.43	17.68	-1045	-8978	61066	60232	59466	58632	57866	59850	58250	814	17800	1000	45140	100	1	78993085	47870	3.40	0.60	12	0.09	17832.00	100956.00	75500	20230911	-19.74	54200	20230105	11.81	75500	-19.74	20230911	54200	11.81	20230105	75500	-19.74	20230911	54200	11.81	20230105	0.26	Y	267250	1000	814 억	13964662	N	N	3198	N	N
38	20231025	121005	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60400	1000	2	1.68	3192231200	53326	29.00	59500	60400	59400	77200	41600	59400	59862.57	17.68	-1045	-770	61066	60232	59466	58632	57866	59850	58250	814	17800	1000	45140	100	1	78993085	47712	3.39	0.60	12	0.07	17832.00	100956.00	75500	20230911	-20.00	54200	20230105	11.44	75500	-20.00	20230911	54200	11.44	20230105	75500	-20.00	20230911	54200	11.44	20230105	0.26	Y	267250	1000	814 억	13964662	N	N	3198	N	N
39	20231025	111004	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60300	900	2	1.52	2619006300	43821	23.83	59500	60300	59400	77200	41600	59400	59766.01	17.68	-1045	795	61066	60232	59466	58632	57866	59850	58250	814	17800	1000	45140	100	1	78993085	47633	3.38	0.60	12	0.06	17832.00	100956.00	75500	20230911	-20.13	54200	20230105	11.25	75500	-20.13	20230911	54200	11.25	20230105	75500	-20.13	20230911	54200	11.25	20230105	0.26	Y	267250	1000	814 억	13964662	N	N	3198	N	N
40	20231025	101006	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59600	200	2	0.34	1818232500	30456	16.57	59500	60200	59400	77200	41600	59400	59700.31	17.68	-1045	-373	61066	60232	59466	58632	57866	59850	58250	814	17800	1000	45140	100	1	78993085	47080	3.34	0.59	12	0.04	17832.00	100956.00	75500	20230911	-21.06	54200	20230105	9.96	75500	-21.06	20230911	54200	9.96	20230105	75500	-21.06	20230911	54200	9.96	20230105	0.26	Y	267250	1000	814 억	13964662	N	N	3198	N	N
41	20231025	091001	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60000	600	2	1.01	428316100	7158	3.89	59500	60200	59500	77200	41600	59400	59837.40	17.68	-1045	2739	61066	60232	59466	58632	57866	59850	58250	814	17800	1000	45140	100	1	78993085	47396	3.36	0.59	12	0.01	17832.00	100956.00	75500	20230911	-20.53	54200	20230105	10.70	75500	-20.53	20230911	54200	10.70	20230105	75500	-20.53	20230911	54200	10.70	20230105	0.26	Y	267250	1000	814 억	13964662	N	N	3198	N	N
42	20231024	160940	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59400	-300	5	-0.50	10833076500	183017	115.56	60200	60300	58700	77600	41800	59700	59191.61	17.81	70	-97316	60833	60266	59933	59366	59033	60100	59200	814	17900	1000	45370	100	1	78993085	46922	3.33	0.59	12	0.23	17832.00	100956.00	75500	20230911	-21.32	54200	20230105	9.59	75500	-21.32	20230911	54200	9.59	20230105	75500	-21.32	20230911	54200	9.59	20230105	0.26	Y	267250	1000	814 억	14072518	N	N	3198	N	N
43	20231024	150956	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59400	-300	5	-0.50	10150162800	171520	108.30	60200	60300	58700	77600	41800	59700	59177.72	17.81	70	-96402	60833	60266	59933	59366	59033	60100	59200	814	17900	1000	45370	100	1	78993085	46922	3.33	0.59	12	0.22	17832.00	100956.00	75500	20230911	-21.32	54200	20230105	9.59	75500	-21.32	20230911	54200	9.59	20230105	75500	-21.32	20230911	54200	9.59	20230105	0.26	Y	267250	1000	814 억	14072518	N	N	3154	N	N
44	20231024	140939	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59300	-400	5	-0.67	8909851500	150652	95.12	60200	60300	58700	77600	41800	59700	59141.94	17.81	70	-90041	60833	60266	59933	59366	59033	60100	59200	814	17900	1000	45370	100	1	78993085	46843	3.33	0.59	12	0.19	17832.00	100956.00	75500	20230911	-21.46	54200	20230105	9.41	75500	-21.46	20230911	54200	9.41	20230105	75500	-21.46	20230911	54200	9.41	20230105	0.26	Y	267250	1000	814 억	14072518	N	N	3154	N	N
45	20231024	130944	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59300	-400	5	-0.67	8298708000	140342	88.61	60200	60300	58700	77600	41800	59700	59132.03	17.81	70	-85345	60833	60266	59933	59366	59033	60100	59200	814	17900	1000	45370	100	1	78993085	46843	3.33	0.59	12	0.18	17832.00	100956.00	75500	20230911	-21.46	54200	20230105	9.41	75500	-21.46	20230911	54200	9.41	20230105	75500	-21.46	20230911	54200	9.41	20230105	0.26	Y	267250	1000	814 억	14072518	N	N	3154	N	N
46	20231024	120954	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59200	-500	5	-0.84	7712651300	130431	82.36	60200	60300	58700	77600	41800	59700	59132.04	17.81	70	-81422	60833	60266	59933	59366	59033	60100	59200	814	17900	1000	45370	100	1	78993085	46764	3.32	0.59	12	0.17	17832.00	100956.00	75500	20230911	-21.59	54200	20230105	9.23	75500	-21.59	20230911	54200	9.23	20230105	75500	-21.59	20230911	54200	9.23	20230105	0.26	Y	267250	1000	814 억	14072518	N	N	3154	N	N
47	20231024	110950	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58900	-800	5	-1.34	7050956000	119272	75.31	60200	60300	58700	77600	41800	59700	59116.61	17.81	70	-78779	60833	60266	59933	59366	59033	60100	59200	814	17900	1000	45370	100	1	78993085	46527	3.30	0.58	12	0.15	17832.00	100956.00	75500	20230911	-21.99	54200	20230105	8.67	75500	-21.99	20230911	54200	8.67	20230105	75500	-21.99	20230911	54200	8.67	20230105	0.26	Y	267250	1000	814 억	14072518	N	N	3154	N	N
48	20231024	100941	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59200	-500	5	-0.84	2435267600	40988	25.88	60200	60300	59100	77600	41800	59700	59414.16	17.81	70	-20732	60833	60266	59933	59366	59033	60100	59200	814	17900	1000	45370	100	1	78993085	46764	3.32	0.59	12	0.05	17832.00	100956.00	75500	20230911	-21.59	54200	20230105	9.23	75500	-21.59	20230911	54200	9.23	20230105	75500	-21.59	20230911	54200	9.23	20230105	0.26	Y	267250	1000	814 억	14072518	N	N	3154	N	N
49	20231024	090949	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59600	-100	5	-0.17	578432200	9694	6.12	60200	60300	59400	77600	41800	59700	59669.09	17.81	70	-5146	60833	60266	59933	59366	59033	60100	59200	814	17900	1000	45370	100	1	78993085	47080	3.34	0.59	12	0.01	17832.00	100956.00	75500	20230911	-21.06	54200	20230105	9.96	75500	-21.06	20230911	54200	9.96	20230105	75500	-21.06	20230911	54200	9.96	20230105	0.26	Y	267250	1000	814 억	14072518	N	N	3154	N	N
50	20231023	160933	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59700	-800	5	-1.32	9456783600	157894	101.28	60100	60500	59600	78600	42400	60500	59892.83	17.89	0	-70655	61700	61100	60700	60100	59700	60900	59900	814	18100	1000	45980	100	1	78993085	47159	3.35	0.59	12	0.20	17832.00	100956.00	75500	20230911	-20.93	54200	20230105	10.15	75500	-20.93	20230911	54200	10.15	20230105	75500	-20.93	20230911	54200	10.15	20230105	0.26	Y	267250	1000	814 억	14129559	N	N	3154	N	N
51	20231023	150939	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59700	-800	5	-1.32	7916099300	132100	84.73	60100	60500	59600	78600	42400	60500	59924.39	17.89	0	-58318	61700	61100	60700	60100	59700	60900	59900	814	18100	1000	45980	100	1	78993085	47159	3.35	0.59	12	0.17	17832.00	100956.00	75500	20230911	-20.93	54200	20230105	10.15	75500	-20.93	20230911	54200	10.15	20230105	75500	-20.93	20230911	54200	10.15	20230105	0.26	Y	267250	1000	814 억	14129559	N	N	4215	N	N
52	20231023	140937	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59900	-600	5	-0.99	6166412900	102835	65.96	60100	60500	59600	78600	42400	60500	59963.35	17.89	0	-45023	61700	61100	60700	60100	59700	60900	59900	814	18100	1000	45980	100	1	78993085	47317	3.36	0.59	12	0.13	17832.00	100956.00	75500	20230911	-20.66	54200	20230105	10.52	75500	-20.66	20230911	54200	10.52	20230105	75500	-20.66	20230911	54200	10.52	20230105	0.26	Y	267250	1000	814 억	14129559	N	N	4215	N	N
53	20231023	130944	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60000	-500	5	-0.83	4478209900	74630	47.87	60100	60500	59600	78600	42400	60500	60004.48	17.89	0	-26564	61700	61100	60700	60100	59700	60900	59900	814	18100	1000	45980	100	1	78993085	47396	3.36	0.59	12	0.09	17832.00	100956.00	75500	20230911	-20.53	54200	20230105	10.70	75500	-20.53	20230911	54200	10.70	20230105	75500	-20.53	20230911	54200	10.70	20230105	0.26	Y	267250	1000	814 억	14129559	N	N	4215	N	N
54	20231023	120934	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60100	-400	5	-0.66	3829418800	63818	40.93	60100	60500	59600	78600	42400	60500	60004.13	17.89	0	-19468	61700	61100	60700	60100	59700	60900	59900	814	18100	1000	45980	100	1	78993085	47475	3.37	0.60	12	0.08	17832.00	100956.00	75500	20230911	-20.40	54200	20230105	10.89	75500	-20.40	20230911	54200	10.89	20230105	75500	-20.40	20230911	54200	10.89	20230105	0.26	Y	267250	1000	814 억	14129559	N	N	4215	N	N
55	20231023	110931	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60300	-200	5	-0.33	3212569300	53564	34.36	60100	60500	59600	78600	42400	60500	59974.79	17.89	0	-15403	61700	61100	60700	60100	59700	60900	59900	814	18100	1000	45980	100	1	78993085	47633	3.38	0.60	12	0.07	17832.00	100956.00	75500	20230911	-20.13	54200	20230105	11.25	75500	-20.13	20230911	54200	11.25	20230105	75500	-20.13	20230911	54200	11.25	20230105	0.26	Y	267250	1000	814 억	14129559	N	N	4215	N	N
56	20231023	100925	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60300	-200	5	-0.33	2611910700	43586	27.96	60100	60500	59600	78600	42400	60500	59923.44	17.89	0	-14478	61700	61100	60700	60100	59700	60900	59900	814	18100	1000	45980	100	1	78993085	47633	3.38	0.60	12	0.06	17832.00	100956.00	75500	20230911	-20.13	54200	20230105	11.25	75500	-20.13	20230911	54200	11.25	20230105	75500	-20.13	20230911	54200	11.25	20230105	0.26	Y	267250	1000	814 억	14129559	N	N	4215	N	N
57	20231023	090945	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59800	-700	5	-1.16	1471115100	24544	15.74	60100	60500	59600	78600	42400	60500	59934.37	17.89	0	-8752	61700	61100	60700	60100	59700	60900	59900	814	18100	1000	45980	100	1	78993085	47238	3.35	0.59	12	0.03	17832.00	100956.00	75500	20230911	-20.79	54200	20230105	10.33	75500	-20.79	20230911	54200	10.33	20230105	75500	-20.79	20230911	54200	10.33	20230105	0.26	Y	267250	1000	814 억	14129559	N	N	4215	N	N
58	20231020	160930	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60500	-600	5	-0.98	9443642900	155618	75.31	61200	61300	60300	79400	42800	61100	60683.51	17.95	0	-52791	63100	62100	61400	60400	59700	61750	60050	814	18300	1000	46430	100	1	78993085	47791	3.39	0.60	12	0.20	17832.00	100956.00	75500	20230911	-19.87	54200	20230105	11.62	75500	-19.87	20230911	54200	11.62	20230105	75500	-19.87	20230911	54200	11.62	20230105	0.27	Y	267250	1000	814 억	14182865	N	N	4215	N	N
59	20231020	150929	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60600	-500	5	-0.82	8374121000	137947	66.76	61200	61300	60300	79400	42800	61100	60703.91	17.95	0	-47473	63100	62100	61400	60400	59700	61750	60050	814	18300	1000	46430	100	1	78993085	47870	3.40	0.60	12	0.17	17832.00	100956.00	75500	20230911	-19.74	54200	20230105	11.81	75500	-19.74	20230911	54200	11.81	20230105	75500	-19.74	20230911	54200	11.81	20230105	0.27	Y	267250	1000	814 억	14182865	N	N	8284	N	N
60	20231020	140938	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61000	-100	5	-0.16	6252558300	102994	49.84	61200	61300	60300	79400	42800	61100	60706.07	17.95	0	-31870	63100	62100	61400	60400	59700	61750	60050	814	18300	1000	46430	100	1	78993085	48186	3.42	0.60	12	0.13	17832.00	100956.00	75500	20230911	-19.21	54200	20230105	12.55	75500	-19.21	20230911	54200	12.55	20230105	75500	-19.21	20230911	54200	12.55	20230105	0.27	Y	267250	1000	814 억	14182865	N	N	8284	N	N
61	20231020	130912	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60900	-200	5	-0.33	5312976800	87564	42.37	61200	61300	60300	79400	42800	61100	60672.92	17.95	0	-23559	63100	62100	61400	60400	59700	61750	60050	814	18300	1000	46430	100	1	78993085	48107	3.42	0.60	12	0.11	17832.00	100956.00	75500	20230911	-19.34	54200	20230105	12.36	75500	-19.34	20230911	54200	12.36	20230105	75500	-19.34	20230911	54200	12.36	20230105	0.27	Y	267250	1000	814 억	14182865	N	N	8284	N	N
62	20231020	120922	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60600	-500	5	-0.82	4607734200	75960	36.76	61200	61300	60300	79400	42800	61100	60657.09	17.95	0	-17492	63100	62100	61400	60400	59700	61750	60050	814	18300	1000	46430	100	1	78993085	47870	3.40	0.60	12	0.10	17832.00	100956.00	75500	20230911	-19.74	54200	20230105	11.81	75500	-19.74	20230911	54200	11.81	20230105	75500	-19.74	20230911	54200	11.81	20230105	0.27	Y	267250	1000	814 억	14182865	N	N	8284	N	N
63	20231020	110933	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60900	-200	5	-0.33	3975650300	65558	31.72	61200	61300	60300	79400	42800	61100	60639.74	17.95	0	-13566	63100	62100	61400	60400	59700	61750	60050	814	18300	1000	46430	100	1	78993085	48107	3.42	0.60	12	0.08	17832.00	100956.00	75500	20230911	-19.34	54200	20230105	12.36	75500	-19.34	20230911	54200	12.36	20230105	75500	-19.34	20230911	54200	12.36	20230105	0.27	Y	267250	1000	814 억	14182865	N	N	8284	N	N
64	20231020	100924	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60600	-500	5	-0.82	2822255900	46548	22.53	61200	61300	60300	79400	42800	61100	60626.00	17.95	0	-16654	63100	62100	61400	60400	59700	61750	60050	814	18300	1000	46430	100	1	78993085	47870	3.40	0.60	12	0.06	17832.00	100956.00	75500	20230911	-19.74	54200	20230105	11.81	75500	-19.74	20230911	54200	11.81	20230105	75500	-19.74	20230911	54200	11.81	20230105	0.27	Y	267250	1000	814 억	14182865	N	N	8284	N	N
65	20231020	090923	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61000	-100	5	-0.16	460575100	7552	3.65	61200	61300	60700	79400	42800	61100	60979.17	17.95	0	-4372	63100	62100	61400	60400	59700	61750	60050	814	18300	1000	46430	100	1	78993085	48186	3.42	0.60	12	0.01	17832.00	100956.00	75500	20230911	-19.21	54200	20230105	12.55	75500	-19.21	20230911	54200	12.55	20230105	75500	-19.21	20230911	54200	12.55	20230105	0.27	Y	267250	1000	814 억	14182865	N	N	8284	N	N
66	20231019	160921	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61100	-1500	5	-2.40	12609124100	205984	87.05	62000	62400	60700	81300	43900	62600	61214.19	18.05	-2310	-74013	63800	63200	62200	61600	60600	63500	61900	814	18700	1000	47570	100	1	78993085	48265	3.43	0.61	12	0.26	17832.00	100956.00	75500	20230911	-19.07	54200	20230105	12.73	75500	-19.07	20230911	54200	12.73	20230105	75500	-19.07	20230911	54200	12.73	20230105	0.27	Y	267250	1000	814 억	14256247	N	N	8185	N	N
67	20231019	150912	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61000	-1600	5	-2.56	10891700400	177882	75.18	62000	62400	60700	81300	43900	62600	61229.92	18.05	-2310	-65416	63800	63200	62200	61600	60600	63500	61900	814	18700	1000	47570	100	1	78993085	48186	3.42	0.60	12	0.23	17832.00	100956.00	75500	20230911	-19.21	54200	20230105	12.55	75500	-19.21	20230911	54200	12.55	20230105	75500	-19.21	20230911	54200	12.55	20230105	0.27	Y	267250	1000	814 억	14256247	N	N	9762	N	N
68	20231019	140925	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61300	-1300	5	-2.08	9686833700	158206	66.86	62000	62400	60700	81300	43900	62600	61229.24	18.05	-2310	-58858	63800	63200	62200	61600	60600	63500	61900	814	18700	1000	47570	100	1	78993085	48423	3.44	0.61	12	0.20	17832.00	100956.00	75500	20230911	-18.81	54200	20230105	13.10	75500	-18.81	20230911	54200	13.10	20230105	75500	-18.81	20230911	54200	13.10	20230105	0.27	Y	267250	1000	814 억	14256247	N	N	9762	N	N
69	20231019	130916	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60900	-1700	5	-2.72	8560050100	139761	59.07	62000	62400	60700	81300	43900	62600	61247.77	18.05	-2310	-53667	63800	63200	62200	61600	60600	63500	61900	814	18700	1000	47570	100	1	78993085	48107	3.42	0.60	12	0.18	17832.00	100956.00	75500	20230911	-19.34	54200	20230105	12.36	75500	-19.34	20230911	54200	12.36	20230105	75500	-19.34	20230911	54200	12.36	20230105	0.27	Y	267250	1000	814 억	14256247	N	N	9762	N	N
70	20231019	120923	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61000	-1600	5	-2.56	7102293200	115813	48.94	62000	62400	60900	81300	43900	62600	61325.53	18.05	-2310	-47267	63800	63200	62200	61600	60600	63500	61900	814	18700	1000	47570	100	1	78993085	48186	3.42	0.60	12	0.15	17832.00	100956.00	75500	20230911	-19.21	54200	20230105	12.55	75500	-19.21	20230911	54200	12.55	20230105	75500	-19.21	20230911	54200	12.55	20230105	0.27	Y	267250	1000	814 억	14256247	N	N	9762	N	N
71	20231019	110916	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61100	-1500	5	-2.40	5801611600	94487	39.93	62000	62400	61000	81300	43900	62600	61401.16	18.05	-2310	-33648	63800	63200	62200	61600	60600	63500	61900	814	18700	1000	47570	100	1	78993085	48265	3.43	0.61	12	0.12	17832.00	100956.00	75500	20230911	-19.07	54200	20230105	12.73	75500	-19.07	20230911	54200	12.73	20230105	75500	-19.07	20230911	54200	12.73	20230105	0.27	Y	267250	1000	814 억	14256247	N	N	9762	N	N
72	20231019	100911	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61200	-1400	5	-2.24	3448880600	56194	23.75	62000	62400	61000	81300	43900	62600	61374.53	18.05	-2310	-14812	63800	63200	62200	61600	60600	63500	61900	814	18700	1000	47570	100	1	78993085	48344	3.43	0.61	12	0.07	17832.00	100956.00	75500	20230911	-18.94	54200	20230105	12.92	75500	-18.94	20230911	54200	12.92	20230105	75500	-18.94	20230911	54200	12.92	20230105	0.27	Y	267250	1000	814 억	14256247	N	N	9762	N	N
73	20231019	090921	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61600	-1000	5	-1.60	788693600	12796	5.41	62000	62400	61300	81300	43900	62600	61635.95	18.05	-2310	-3119	63800	63200	62200	61600	60600	63500	61900	814	18700	1000	47570	100	1	78993085	48660	3.45	0.61	12	0.02	17832.00	100956.00	75500	20230911	-18.41	54200	20230105	13.65	75500	-18.41	20230911	54200	13.65	20230105	75500	-18.41	20230911	54200	13.65	20230105	0.27	Y	267250	1000	814 억	14256247	N	N	9762	N	N
74	20231018	160924	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	62600	1800	2	2.96	14724849100	236170	192.62	61200	62800	61200	79000	42600	60800	62348.86	18.05	0	6878	62200	61500	61100	60400	60000	61300	60200	814	18200	1000	46200	100	1	78993085	49450	3.51	0.62	12	0.30	17832.00	100956.00	75500	20230911	-17.09	54200	20230105	15.50	75500	-17.09	20230911	54200	15.50	20230105	75500	-17.09	20230911	54200	15.50	20230105	0.27	Y	267250	1000	814 억	14255470	N	N	9762	N	N
75	20231018	150915	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	62700	1900	2	3.12	13544769200	217319	177.25	61200	62800	61200	79000	42600	60800	62327.34	18.05	0	10207	62200	61500	61100	60400	60000	61300	60200	814	18200	1000	46200	100	1	78993085	49529	3.52	0.62	12	0.28	17832.00	100956.00	75500	20230911	-16.95	54200	20230105	15.68	75500	-16.95	20230911	54200	15.68	20230105	75500	-16.95	20230911	54200	15.68	20230105	0.27	Y	267250	1000	814 억	14255470	N	N	8202	N	N
76	20231018	140902	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	62600	1800	2	2.96	11529926700	185174	151.03	61200	62800	61200	79000	42600	60800	62266.12	18.05	0	18662	62200	61500	61100	60400	60000	61300	60200	814	18200	1000	46200	100	1	78993085	49450	3.51	0.62	12	0.23	17832.00	100956.00	75500	20230911	-17.09	54200	20230105	15.50	75500	-17.09	20230911	54200	15.50	20230105	75500	-17.09	20230911	54200	15.50	20230105	0.27	Y	267250	1000	814 억	14255470	N	N	8202	N	N
77	20231018	130859	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	62500	1700	2	2.80	10194668400	163847	133.63	61200	62800	61200	79000	42600	60800	62221.48	18.05	0	24172	62200	61500	61100	60400	60000	61300	60200	814	18200	1000	46200	100	1	78993085	49371	3.50	0.62	12	0.21	17832.00	100956.00	75500	20230911	-17.22	54200	20230105	15.31	75500	-17.22	20230911	54200	15.31	20230105	75500	-17.22	20230911	54200	15.31	20230105	0.27	Y	267250	1000	814 억	14255470	N	N	8202	N	N
78	20231018	120916	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	62600	1800	2	2.96	9172565500	147492	120.29	61200	62800	61200	79000	42600	60800	62191.15	18.05	0	28783	62200	61500	61100	60400	60000	61300	60200	814	18200	1000	46200	100	1	78993085	49450	3.51	0.62	12	0.19	17832.00	100956.00	75500	20230911	-17.09	54200	20230105	15.50	75500	-17.09	20230911	54200	15.50	20230105	75500	-17.09	20230911	54200	15.50	20230105	0.27	Y	267250	1000	814 억	14255470	N	N	8202	N	N
79	20231018	110909	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	62700	1900	2	3.12	7438830400	119838	97.74	61200	62800	61200	79000	42600	60800	62075.06	18.05	0	21467	62200	61500	61100	60400	60000	61300	60200	814	18200	1000	46200	100	1	78993085	49529	3.52	0.62	12	0.15	17832.00	100956.00	75500	20230911	-16.95	54200	20230105	15.68	75500	-16.95	20230911	54200	15.68	20230105	75500	-16.95	20230911	54200	15.68	20230105	0.27	Y	267250	1000	814 억	14255470	N	N	8202	N	N
80	20231018	100920	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61900	1100	2	1.81	4503299300	72796	59.37	61200	62700	61200	79000	42600	60800	61863.29	18.05	0	10354	62200	61500	61100	60400	60000	61300	60200	814	18200	1000	46200	100	1	78993085	48897	3.47	0.61	12	0.09	17832.00	100956.00	75500	20230911	-18.01	54200	20230105	14.21	75500	-18.01	20230911	54200	14.21	20230105	75500	-18.01	20230911	54200	14.21	20230105	0.27	Y	267250	1000	814 억	14255470	N	N	8202	N	N
81	20231018	090905	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61700	900	2	1.48	1088196300	17711	14.45	61200	61800	61200	79000	42600	60800	61445.29	18.05	0	4708	62200	61500	61100	60400	60000	61300	60200	814	18200	1000	46200	100	1	78993085	48739	3.46	0.61	12	0.02	17832.00	100956.00	75500	20230911	-18.28	54200	20230105	13.84	75500	-18.28	20230911	54200	13.84	20230105	75500	-18.28	20230911	54200	13.84	20230105	0.27	Y	267250	1000	814 억	14255470	N	N	8202	N	N
82	20231017	160906	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60800	-100	5	-0.16	7471410500	122303	72.45	61400	61800	60700	79100	42700	60900	61089.46	18.11	0	-49773	62100	61500	61100	60500	60100	61300	60300	814	18200	1000	46280	100	1	78993085	48028	3.41	0.60	12	0.15	17832.00	100956.00	75500	20230911	-19.47	54200	20230105	12.18	75500	-19.47	20230911	54200	12.18	20230105	75500	-19.47	20230911	54200	12.18	20230105	0.27	Y	267250	1000	814 억	14302554	N	N	8202	N	N
83	20231017	150916	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60700	-200	5	-0.33	6778002200	110894	65.69	61400	61800	60700	79100	42700	60900	61121.46	18.11	0	-45736	62100	61500	61100	60500	60100	61300	60300	814	18200	1000	46280	100	1	78993085	47949	3.40	0.60	12	0.14	17832.00	100956.00	75500	20230911	-19.60	54200	20230105	11.99	75500	-19.60	20230911	54200	11.99	20230105	75500	-19.60	20230911	54200	11.99	20230105	0.27	Y	267250	1000	814 억	14302554	N	N	10811	N	N
84	20231017	140917	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60900	0	3	0.00	5584098000	91283	54.08	61400	61800	60800	79100	42700	60900	61173.49	18.11	0	-32863	62100	61500	61100	60500	60100	61300	60300	814	18200	1000	46280	100	1	78993085	48107	3.42	0.60	12	0.12	17832.00	100956.00	75500	20230911	-19.34	54200	20230105	12.36	75500	-19.34	20230911	54200	12.36	20230105	75500	-19.34	20230911	54200	12.36	20230105	0.27	Y	267250	1000	814 억	14302554	N	N	10811	N	N
85	20231017	130910	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60800	-100	5	-0.16	4795067900	78338	46.41	61400	61800	60800	79100	42700	60900	61210.01	18.11	0	-26454	62100	61500	61100	60500	60100	61300	60300	814	18200	1000	46280	100	1	78993085	48028	3.41	0.60	12	0.10	17832.00	100956.00	75500	20230911	-19.47	54200	20230105	12.18	75500	-19.47	20230911	54200	12.18	20230105	75500	-19.47	20230911	54200	12.18	20230105	0.27	Y	267250	1000	814 억	14302554	N	N	10811	N	N
86	20231017	120912	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61100	200	2	0.33	3929330100	64150	38.00	61400	61800	60800	79100	42700	60900	61252.25	18.11	0	-18371	62100	61500	61100	60500	60100	61300	60300	814	18200	1000	46280	100	1	78993085	48265	3.43	0.61	12	0.08	17832.00	100956.00	75500	20230911	-19.07	54200	20230105	12.73	75500	-19.07	20230911	54200	12.73	20230105	75500	-19.07	20230911	54200	12.73	20230105	0.27	Y	267250	1000	814 억	14302554	N	N	10811	N	N
87	20231017	110902	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61100	200	2	0.33	3451019500	56319	33.36	61400	61800	60800	79100	42700	60900	61276.33	18.11	0	-15297	62100	61500	61100	60500	60100	61300	60300	814	18200	1000	46280	100	1	78993085	48265	3.43	0.61	12	0.07	17832.00	100956.00	75500	20230911	-19.07	54200	20230105	12.73	75500	-19.07	20230911	54200	12.73	20230105	75500	-19.07	20230911	54200	12.73	20230105	0.27	Y	267250	1000	814 억	14302554	N	N	10811	N	N
88	20231017	100856	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61100	200	2	0.33	2335056700	38011	22.52	61400	61800	60900	79100	42700	60900	61431.15	18.11	0	-3933	62100	61500	61100	60500	60100	61300	60300	814	18200	1000	46280	100	1	78993085	48265	3.43	0.61	12	0.05	17832.00	100956.00	75500	20230911	-19.07	54200	20230105	12.73	75500	-19.07	20230911	54200	12.73	20230105	75500	-19.07	20230911	54200	12.73	20230105	0.27	Y	267250	1000	814 억	14302554	N	N	10811	N	N
89	20231017	090907	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61600	700	2	1.15	608807100	9901	5.87	61400	61800	61200	79100	42700	60900	61489.75	18.11	0	578	62100	61500	61100	60500	60100	61300	60300	814	18200	1000	46280	100	1	78993085	48660	3.45	0.61	12	0.01	17832.00	100956.00	75500	20230911	-18.41	54200	20230105	13.65	75500	-18.41	20230911	54200	13.65	20230105	75500	-18.41	20230911	54200	13.65	20230105	0.27	Y	267250	1000	814 억	14302554	N	N	10811	N	N
90	20231016	160904	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60900	100	2	0.16	10278277500	168308	126.40	61200	61700	60700	79000	42600	60800	61068.85	18.18	0	-36078	61600	61200	60800	60400	60000	61400	60600	814	18200	1000	46200	100	1	78993085	48107	3.42	0.60	12	0.21	17832.00	100956.00	75500	20230911	-19.34	54200	20230105	12.36	75500	-19.34	20230911	54200	12.36	20230105	75500	-19.34	20230911	54200	12.36	20230105	0.26	Y	267250	1000	814 억	14361336	N	N	10811	N	N
91	20231016	150905	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61100	300	2	0.49	8665044900	141844	106.53	61200	61700	60700	79000	42600	60800	61089.13	18.18	0	-32642	61600	61200	60800	60400	60000	61400	60600	814	18200	1000	46200	100	1	78993085	48265	3.43	0.61	12	0.18	17832.00	100956.00	75500	20230911	-19.07	54200	20230105	12.73	75500	-19.07	20230911	54200	12.73	20230105	75500	-19.07	20230911	54200	12.73	20230105	0.26	Y	267250	1000	814 억	14361336	N	N	10187	N	N
92	20231016	140907	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61000	200	2	0.33	7484840700	122551	92.04	61200	61700	60700	79000	42600	60800	61075.95	18.18	0	-31533	61600	61200	60800	60400	60000	61400	60600	814	18200	1000	46200	100	1	78993085	48186	3.42	0.60	12	0.16	17832.00	100956.00	75500	20230911	-19.21	54200	20230105	12.55	75500	-19.21	20230911	54200	12.55	20230105	75500	-19.21	20230911	54200	12.55	20230105	0.26	Y	267250	1000	814 억	14361336	N	N	10187	N	N
93	20231016	130900	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60900	100	2	0.16	6016363600	98418	73.91	61200	61700	60800	79000	42600	60800	61131.68	18.18	0	-23454	61600	61200	60800	60400	60000	61400	60600	814	18200	1000	46200	100	1	78993085	48107	3.42	0.60	12	0.12	17832.00	100956.00	75500	20230911	-19.34	54200	20230105	12.36	75500	-19.34	20230911	54200	12.36	20230105	75500	-19.34	20230911	54200	12.36	20230105	0.26	Y	267250	1000	814 억	14361336	N	N	10187	N	N
94	20231016	120901	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61500	700	2	1.15	4820544700	78851	59.22	61200	61700	60800	79000	42600	60800	61136.07	18.18	0	-18660	61600	61200	60800	60400	60000	61400	60600	814	18200	1000	46200	100	1	78993085	48581	3.45	0.61	12	0.10	17832.00	100956.00	75500	20230911	-18.54	54200	20230105	13.47	75500	-18.54	20230911	54200	13.47	20230105	75500	-18.54	20230911	54200	13.47	20230105	0.26	Y	267250	1000	814 억	14361336	N	N	10187	N	N
95	20231016	110855	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61000	200	2	0.33	3661424800	59981	45.05	61200	61700	60800	79000	42600	60800	61044.23	18.18	0	-18983	61600	61200	60800	60400	60000	61400	60600	814	18200	1000	46200	100	1	78993085	48186	3.42	0.60	12	0.08	17832.00	100956.00	75500	20230911	-19.21	54200	20230105	12.55	75500	-19.21	20230911	54200	12.55	20230105	75500	-19.21	20230911	54200	12.55	20230105	0.26	Y	267250	1000	814 억	14361336	N	N	10187	N	N
96	20231016	100850	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61100	300	2	0.49	2846198300	46621	35.01	61200	61700	60800	79000	42600	60800	61051.24	18.18	0	-14266	61600	61200	60800	60400	60000	61400	60600	814	18200	1000	46200	100	1	78993085	48265	3.43	0.61	12	0.06	17832.00	100956.00	75500	20230911	-19.07	54200	20230105	12.73	75500	-19.07	20230911	54200	12.73	20230105	75500	-19.07	20230911	54200	12.73	20230105	0.26	Y	267250	1000	814 억	14361336	N	N	10187	N	N
97	20231016	090852	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60900	100	2	0.16	686655200	11242	8.44	61200	61400	60800	79000	42600	60800	61086.69	18.18	0	-1349	61600	61200	60800	60400	60000	61400	60600	814	18200	1000	46200	100	1	78993085	48107	3.42	0.60	12	0.01	17832.00	100956.00	75500	20230911	-19.34	54200	20230105	12.36	75500	-19.34	20230911	54200	12.36	20230105	75500	-19.34	20230911	54200	12.36	20230105	0.26	Y	267250	1000	814 억	14361336	N	N	10187	N	N
98	20231012	160919	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61200	-200	5	-0.33	15657458500	255917	141.13	61400	61600	60900	79800	43000	61400	61181.77	18.20	0	17762	62133	61766	61333	60966	60533	61550	60750	814	18400	1000	46660	100	1	78993085	48344	3.43	0.61	12	0.32	17832.00	100956.00	75500	20230911	-18.94	54200	20230105	12.92	75500	-18.94	20230911	54200	12.92	20230105	75500	-18.94	20230911	54200	12.92	20230105	0.27	Y	267250	1000	814 억	14380155	N	N	7124	N	N
99	20231012	150858	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61100	-300	5	-0.49	7988379100	130584	72.01	61400	61600	60900	79800	43000	61400	61174.25	18.20	0	-26059	62133	61766	61333	60966	60533	61550	60750	814	18400	1000	46660	100	1	78993085	48265	3.43	0.61	12	0.17	17832.00	100956.00	75500	20230911	-19.07	54200	20230105	12.73	75500	-19.07	20230911	54200	12.73	20230105	75500	-19.07	20230911	54200	12.73	20230105	0.27	Y	267250	1000	814 억	14380155	N	N	8503	N	N
100	20231012	140900	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61300	-100	5	-0.16	5837170800	95401	52.61	61400	61600	60900	79800	43000	61400	61185.63	18.20	0	-15253	62133	61766	61333	60966	60533	61550	60750	814	18400	1000	46660	100	1	78993085	48423	3.44	0.61	12	0.12	17832.00	100956.00	75500	20230911	-18.81	54200	20230105	13.10	75500	-18.81	20230911	54200	13.10	20230105	75500	-18.81	20230911	54200	13.10	20230105	0.27	Y	267250	1000	814 억	14380155	N	N	8503	N	N
101	20231012	130900	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61200	-200	5	-0.33	5246122700	85768	47.30	61400	61600	60900	79800	43000	61400	61166.42	18.20	0	-12157	62133	61766	61333	60966	60533	61550	60750	814	18400	1000	46660	100	1	78993085	48344	3.43	0.61	12	0.11	17832.00	100956.00	75500	20230911	-18.94	54200	20230105	12.92	75500	-18.94	20230911	54200	12.92	20230105	75500	-18.94	20230911	54200	12.92	20230105	0.27	Y	267250	1000	814 억	14380155	N	N	8503	N	N
102	20231012	120910	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61100	-300	5	-0.49	4338950200	70927	39.11	61400	61600	60900	79800	43000	61400	61174.86	18.20	0	-13345	62133	61766	61333	60966	60533	61550	60750	814	18400	1000	46660	100	1	78993085	48265	3.43	0.61	12	0.09	17832.00	100956.00	75500	20230911	-19.07	54200	20230105	12.73	75500	-19.07	20230911	54200	12.73	20230105	75500	-19.07	20230911	54200	12.73	20230105	0.27	Y	267250	1000	814 억	14380155	N	N	8503	N	N
103	20231012	110909	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61400	0	3	0.00	3476298200	56827	31.34	61400	61600	60900	79800	43000	61400	61173.34	18.20	0	-12253	62133	61766	61333	60966	60533	61550	60750	814	18400	1000	46660	100	1	78993085	48502	3.44	0.61	12	0.07	17832.00	100956.00	75500	20230911	-18.68	54200	20230105	13.28	75500	-18.68	20230911	54200	13.28	20230105	75500	-18.68	20230911	54200	13.28	20230105	0.27	Y	267250	1000	814 억	14380155	N	N	8503	N	N
104	20231012	100902	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61100	-300	5	-0.49	2126264900	34803	19.19	61400	61400	60900	79800	43000	61400	61094.26	18.20	0	-9862	62133	61766	61333	60966	60533	61550	60750	814	18400	1000	46660	100	1	78993085	48265	3.43	0.61	12	0.04	17832.00	100956.00	75500	20230911	-19.07	54200	20230105	12.73	75500	-19.07	20230911	54200	12.73	20230105	75500	-19.07	20230911	54200	12.73	20230105	0.27	Y	267250	1000	814 억	14380155	N	N	8503	N	N
105	20231012	090908	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61200	-200	5	-0.33	593849700	9700	5.35	61400	61400	61000	79800	43000	61400	61221.54	18.20	0	-5573	62133	61766	61333	60966	60533	61550	60750	814	18400	1000	46660	100	1	78993085	48344	3.43	0.61	12	0.01	17832.00	100956.00	75500	20230911	-18.94	54200	20230105	12.92	75500	-18.94	20230911	54200	12.92	20230105	75500	-18.94	20230911	54200	12.92	20230105	0.27	Y	267250	1000	814 억	14380155	N	N	8503	N	N
106	20231011	160857	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61400	300	2	0.49	11064197400	180230	82.91	61500	61700	60900	79400	42800	61100	61389.32	18.26	0	-40637	62033	61566	61133	60666	60233	61350	60450	814	18300	1000	46430	100	1	78993085	48502	3.44	0.61	12	0.23	17832.00	100956.00	75500	20230911	-18.68	54200	20230105	13.28	75500	-18.68	20230911	54200	13.28	20230105	75500	-18.68	20230911	54200	13.28	20230105	0.27	Y	267250	1000	814 억	14426758	N	N	8503	N	N
107	20231011	150902	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61300	200	2	0.33	7289735300	118750	54.63	61500	61700	60900	79400	42800	61100	61387.26	18.26	0	-33851	62033	61566	61133	60666	60233	61350	60450	814	18300	1000	46430	100	1	78993085	48423	3.44	0.61	12	0.15	17832.00	100956.00	75500	20230911	-18.81	54200	20230105	13.10	75500	-18.81	20230911	54200	13.10	20230105	75500	-18.81	20230911	54200	13.10	20230105	0.27	Y	267250	1000	814 억	14426758	N	N	3288	N	N
108	20231011	140905	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61300	200	2	0.33	6134893400	99918	45.97	61500	61700	60900	79400	42800	61100	61399.30	18.26	0	-28356	62033	61566	61133	60666	60233	61350	60450	814	18300	1000	46430	100	1	78993085	48423	3.44	0.61	12	0.13	17832.00	100956.00	75500	20230911	-18.81	54200	20230105	13.10	75500	-18.81	20230911	54200	13.10	20230105	75500	-18.81	20230911	54200	13.10	20230105	0.27	Y	267250	1000	814 억	14426758	N	N	3288	N	N
109	20231011	130854	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61400	300	2	0.49	4863785500	79211	36.44	61500	61700	60900	79400	42800	61100	61402.92	18.26	0	-23376	62033	61566	61133	60666	60233	61350	60450	814	18300	1000	46430	100	1	78993085	48502	3.44	0.61	12	0.10	17832.00	100956.00	75500	20230911	-18.68	54200	20230105	13.28	75500	-18.68	20230911	54200	13.28	20230105	75500	-18.68	20230911	54200	13.28	20230105	0.27	Y	267250	1000	814 억	14426758	N	N	3288	N	N
110	20231011	120911	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61700	600	2	0.98	4151087800	67624	31.11	61500	61700	60900	79400	42800	61100	61384.85	18.26	0	-20578	62033	61566	61133	60666	60233	61350	60450	814	18300	1000	46430	100	1	78993085	48739	3.46	0.61	12	0.09	17832.00	100956.00	75500	20230911	-18.28	54200	20230105	13.84	75500	-18.28	20230911	54200	13.84	20230105	75500	-18.28	20230911	54200	13.84	20230105	0.27	Y	267250	1000	814 억	14426758	N	N	3288	N	N
111	20231011	110906	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61300	200	2	0.33	3534162300	57577	26.49	61500	61700	60900	79400	42800	61100	61381.52	18.26	0	-17650	62033	61566	61133	60666	60233	61350	60450	814	18300	1000	46430	100	1	78993085	48423	3.44	0.61	12	0.07	17832.00	100956.00	75500	20230911	-18.81	54200	20230105	13.10	75500	-18.81	20230911	54200	13.10	20230105	75500	-18.81	20230911	54200	13.10	20230105	0.27	Y	267250	1000	814 억	14426758	N	N	3288	N	N
112	20231011	100859	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61300	200	2	0.33	2519056600	41022	18.87	61500	61700	60900	79400	42800	61100	61407.49	18.26	0	-15322	62033	61566	61133	60666	60233	61350	60450	814	18300	1000	46430	100	1	78993085	48423	3.44	0.61	12	0.05	17832.00	100956.00	75500	20230911	-18.81	54200	20230105	13.10	75500	-18.81	20230911	54200	13.10	20230105	75500	-18.81	20230911	54200	13.10	20230105	0.27	Y	267250	1000	814 억	14426758	N	N	3288	N	N
113	20231011	090902	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61600	500	2	0.82	839654300	13691	6.30	61500	61700	60900	79400	42800	61100	61329.01	18.26	0	-7608	62033	61566	61133	60666	60233	61350	60450	814	18300	1000	46430	100	1	78993085	48660	3.45	0.61	12	0.02	17832.00	100956.00	75500	20230911	-18.41	54200	20230105	13.65	75500	-18.41	20230911	54200	13.65	20230105	75500	-18.41	20230911	54200	13.65	20230105	0.27	Y	267250	1000	814 억	14426758	N	N	3288	N	N
114	20231010	161509	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61100	1000	2	1.66	13275756600	216775	94.51	61400	61600	60700	78100	42100	60100	61242.30	18.28	-2380	-8743	62300	61200	60600	59500	58900	60900	59200	814	18000	1000	45670	100	1	78993085	48265	3.43	0.61	12	0.27	17832.00	100956.00	75500	20230911	-19.07	54200	20230105	12.73	75500	-19.07	20230911	54200	12.73	20230105	75500	-19.07	20230911	54200	12.73	20230105	0.29	Y	267250	1000	814 억	14443746	N	N	3288	N	N
115	20231010	150850	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61300	1200	2	2.00	11874859700	193868	84.52	61400	61600	60700	78100	42100	60100	61252.45	18.28	-2380	-4035	62300	61200	60600	59500	58900	60900	59200	814	18000	1000	45670	100	1	78993085	48423	3.44	0.61	12	0.25	17832.00	100956.00	75500	20230911	-18.81	54200	20230105	13.10	75500	-18.81	20230911	54200	13.10	20230105	75500	-18.81	20230911	54200	13.10	20230105	0.29	Y	267250	1000	814 억	14443746	N	N	25935	N	N
116	20231010	140856	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61300	1200	2	2.00	9694282900	158269	69.00	61400	61600	60700	78100	42100	60100	61252.13	18.28	-2380	-2375	62300	61200	60600	59500	58900	60900	59200	814	18000	1000	45670	100	1	78993085	48423	3.44	0.61	12	0.20	17832.00	100956.00	75500	20230911	-18.81	54200	20230105	13.10	75500	-18.81	20230911	54200	13.10	20230105	75500	-18.81	20230911	54200	13.10	20230105	0.29	Y	267250	1000	814 억	14443746	N	N	25935	N	N
117	20231010	130848	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61400	1300	2	2.16	8243070300	134541	58.65	61400	61600	60700	78100	42100	60100	61268.32	18.28	-2380	-1261	62300	61200	60600	59500	58900	60900	59200	814	18000	1000	45670	100	1	78993085	48502	3.44	0.61	12	0.17	17832.00	100956.00	75500	20230911	-18.68	54200	20230105	13.28	75500	-18.68	20230911	54200	13.28	20230105	75500	-18.68	20230911	54200	13.28	20230105	0.29	Y	267250	1000	814 억	14443746	N	N	25935	N	N
118	20231010	120847	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61400	1300	2	2.16	7313899900	119418	52.06	61400	61600	60700	78100	42100	60100	61246.46	18.28	-2380	-5256	62300	61200	60600	59500	58900	60900	59200	814	18000	1000	45670	100	1	78993085	48502	3.44	0.61	12	0.15	17832.00	100956.00	75500	20230911	-18.68	54200	20230105	13.28	75500	-18.68	20230911	54200	13.28	20230105	75500	-18.68	20230911	54200	13.28	20230105	0.29	Y	267250	1000	814 억	14443746	N	N	25935	N	N
119	20231010	110831	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61100	1000	2	1.66	6115910100	99850	43.53	61400	61600	60700	78100	42100	60100	61251.28	18.28	-2380	-7891	62300	61200	60600	59500	58900	60900	59200	814	18000	1000	45670	100	1	78993085	48265	3.43	0.61	12	0.13	17832.00	100956.00	75500	20230911	-19.07	54200	20230105	12.73	75500	-19.07	20230911	54200	12.73	20230105	75500	-19.07	20230911	54200	12.73	20230105	0.29	Y	267250	1000	814 억	14443746	N	N	25935	N	N
120	20231010	100840	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61400	1300	2	2.16	4528282800	73911	32.22	61400	61600	60700	78100	42100	60100	61267.11	18.28	-2380	-7489	62300	61200	60600	59500	58900	60900	59200	814	18000	1000	45670	100	1	78993085	48502	3.44	0.61	12	0.09	17832.00	100956.00	75500	20230911	-18.68	54200	20230105	13.28	75500	-18.68	20230911	54200	13.28	20230105	75500	-18.68	20230911	54200	13.28	20230105	0.29	Y	267250	1000	814 억	14443746	N	N	25935	N	N
121	20231010	090836	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61100	1000	2	1.66	2306600700	37654	16.42	61400	61600	60700	78100	42100	60100	61258.59	18.28	-2380	-2466	62300	61200	60600	59500	58900	60900	59200	814	18000	1000	45670	100	1	78993085	48265	3.43	0.61	12	0.05	17832.00	100956.00	75500	20230911	-19.07	54200	20230105	12.73	75500	-19.07	20230911	54200	12.73	20230105	75500	-19.07	20230911	54200	12.73	20230105	0.29	Y	267250	1000	814 억	14443746	N	N	25935	N	N
122	20231006	160843	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60100	-1100	5	-1.80	13852065500	228646	54.83	61200	61700	60000	79500	42900	61200	60584.85	18.35	2911	-46047	65466	63332	62166	60032	58866	62750	59450	814	18300	1000	46510	100	1	78993085	47475	3.37	0.60	12	0.29	17832.00	100956.00	75500	20230911	-20.40	54200	20230105	10.89	75500	-20.40	20230911	54200	10.89	20230105	75500	-20.40	20230911	54200	10.89	20230105	0.28	Y	267250	1000	814 억	14491577	N	N	25935	N	N
123	20231006	150831	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60300	-900	5	-1.47	12779522400	210823	50.55	61200	61700	60000	79500	42900	61200	60617.31	18.35	2911	-40763	65466	63332	62166	60032	58866	62750	59450	814	18300	1000	46510	100	1	78993085	47633	3.38	0.60	12	0.27	17832.00	100956.00	75500	20230911	-20.13	54200	20230105	11.25	75500	-20.13	20230911	54200	11.25	20230105	75500	-20.13	20230911	54200	11.25	20230105	0.28	Y	267250	1000	814 억	14491577	N	N	20023	N	N
124	20231006	140832	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60400	-800	5	-1.31	10078024700	165952	39.79	61200	61700	60200	79500	42900	61200	60728.55	18.35	2911	-38056	65466	63332	62166	60032	58866	62750	59450	814	18300	1000	46510	100	1	78993085	47712	3.39	0.60	12	0.21	17832.00	100956.00	75500	20230911	-20.00	54200	20230105	11.44	75500	-20.00	20230911	54200	11.44	20230105	75500	-20.00	20230911	54200	11.44	20230105	0.28	Y	267250	1000	814 억	14491577	N	N	20023	N	N
125	20231006	130823	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60300	-900	5	-1.47	8880784900	146125	35.04	61200	61700	60200	79500	42900	61200	60775.26	18.35	2911	-36052	65466	63332	62166	60032	58866	62750	59450	814	18300	1000	46510	100	1	78993085	47633	3.38	0.60	12	0.18	17832.00	100956.00	75500	20230911	-20.13	54200	20230105	11.25	75500	-20.13	20230911	54200	11.25	20230105	75500	-20.13	20230911	54200	11.25	20230105	0.28	Y	267250	1000	814 억	14491577	N	N	20023	N	N
126	20231006	120821	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60500	-700	5	-1.14	7283973600	119688	28.70	61200	61700	60200	79500	42900	61200	60858.01	18.35	2911	-37315	65466	63332	62166	60032	58866	62750	59450	814	18300	1000	46510	100	1	78993085	47791	3.39	0.60	12	0.15	17832.00	100956.00	75500	20230911	-19.87	54200	20230105	11.62	75500	-19.87	20230911	54200	11.62	20230105	75500	-19.87	20230911	54200	11.62	20230105	0.28	Y	267250	1000	814 억	14491577	N	N	20023	N	N
127	20231006	110814	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60600	-600	5	-0.98	4886039400	79966	19.17	61200	61700	60500	79500	42900	61200	61101.46	18.35	2911	-25648	65466	63332	62166	60032	58866	62750	59450	814	18300	1000	46510	100	1	78993085	47870	3.40	0.60	12	0.10	17832.00	100956.00	75500	20230911	-19.74	54200	20230105	11.81	75500	-19.74	20230911	54200	11.81	20230105	75500	-19.74	20230911	54200	11.81	20230105	0.28	Y	267250	1000	814 억	14491577	N	N	20023	N	N
128	20231006	100819	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61300	100	2	0.16	2980890600	48716	11.68	61200	61700	60900	79500	42900	61200	61189.15	18.35	2911	-13532	65466	63332	62166	60032	58866	62750	59450	814	18300	1000	46510	100	1	78993085	48423	3.44	0.61	12	0.06	17832.00	100956.00	75500	20230911	-18.81	54200	20230105	13.10	75500	-18.81	20230911	54200	13.10	20230105	75500	-18.81	20230911	54200	13.10	20230105	0.28	Y	267250	1000	814 억	14491577	N	N	20023	N	N
129	20231006	090814	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	61300	100	2	0.16	799726000	13062	3.13	61200	61700	60900	79500	42900	61200	61225.39	18.35	2911	-3822	65466	63332	62166	60032	58866	62750	59450	814	18300	1000	46510	100	1	78993085	48423	3.44	0.61	12	0.02	17832.00	100956.00	75500	20230911	-18.81	54200	20230105	13.10	75500	-18.81	20230911	54200	13.10	20230105	75500	-18.81	20230911	54200	13.10	20230105	0.28	Y	267250	1000	814 억	14491577	N	N	20023	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History