KissMeData/316140/price/prices-20231001.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

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	161141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11900	20	2	0.17	21688581500	1819519	57.98	11990	12060	11840	15440	8320	11880	11919.96	36.43	0	71198	12266	12072	11836	11642	11406	11955	11525	38027	3560	5000	9020	10	1	760535260	90504	2.76	0.30	12	0.24	4315.00	39510.00	13510	20230130	-11.92	10880	20230316	9.38	13510	-11.92	20230130	10880	9.38	20230316	13510	-11.92	20230130	10880	9.38	20230316	0.30	Y	316140	5000	38026 억	277034802	N	N	148167	N	N
3	20231031	151152	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11870	-10	5	-0.08	17556555740	1472227	46.92	11990	12060	11840	15440	8320	11880	11925.17	36.43	0	93428	12266	12072	11836	11642	11406	11955	11525	38027	3560	5000	9020	10	1	760535260	90276	2.75	0.30	12	0.19	4315.00	39510.00	13510	20230130	-12.14	10880	20230316	9.10	13510	-12.14	20230130	10880	9.10	20230316	13510	-12.14	20230130	10880	9.10	20230316	0.30	Y	316140	5000	38026 억	277034802	N	N	189370	N	N
4	20231031	141201	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11870	-10	5	-0.08	14799228180	1239724	39.51	11990	12060	11840	15440	8320	11880	11937.52	36.43	0	108549	12266	12072	11836	11642	11406	11955	11525	38027	3560	5000	9020	10	1	760535260	90276	2.75	0.30	12	0.16	4315.00	39510.00	13510	20230130	-12.14	10880	20230316	9.10	13510	-12.14	20230130	10880	9.10	20230316	13510	-12.14	20230130	10880	9.10	20230316	0.30	Y	316140	5000	38026 억	277034802	N	N	189370	N	N
5	20231031	131151	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11900	20	2	0.17	13028877080	1090665	34.76	11990	12060	11840	15440	8320	11880	11945.81	36.43	0	95558	12266	12072	11836	11642	11406	11955	11525	38027	3560	5000	9020	10	1	760535260	90504	2.76	0.30	12	0.14	4315.00	39510.00	13510	20230130	-11.92	10880	20230316	9.38	13510	-11.92	20230130	10880	9.38	20230316	13510	-11.92	20230130	10880	9.38	20230316	0.30	Y	316140	5000	38026 억	277034802	N	N	189370	N	N
6	20231031	121152	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11910	30	2	0.25	10899192680	911550	29.05	11990	12060	11840	15440	8320	11880	11956.77	36.43	0	57292	12266	12072	11836	11642	11406	11955	11525	38027	3560	5000	9020	10	1	760535260	90580	2.76	0.30	12	0.12	4315.00	39510.00	13510	20230130	-11.84	10880	20230316	9.47	13510	-11.84	20230130	10880	9.47	20230316	13510	-11.84	20230130	10880	9.47	20230316	0.30	Y	316140	5000	38026 억	277034802	N	N	189370	N	N
7	20231031	111222	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11960	80	2	0.67	9338589850	780718	24.88	11990	12060	11840	15440	8320	11880	11961.54	36.43	0	50526	12266	12072	11836	11642	11406	11955	11525	38027	3560	5000	9020	10	1	760535260	90960	2.77	0.30	12	0.10	4315.00	39510.00	13510	20230130	-11.47	10880	20230316	9.93	13510	-11.47	20230130	10880	9.93	20230316	13510	-11.47	20230130	10880	9.93	20230316	0.30	Y	316140	5000	38026 억	277034802	N	N	189370	N	N
8	20231031	101200	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11950	70	2	0.59	7512696310	627915	20.01	11990	12060	11840	15440	8320	11880	11964.51	36.43	0	40249	12266	12072	11836	11642	11406	11955	11525	38027	3560	5000	9020	10	1	760535260	90884	2.77	0.30	12	0.08	4315.00	39510.00	13510	20230130	-11.55	10880	20230316	9.83	13510	-11.55	20230130	10880	9.83	20230316	13510	-11.55	20230130	10880	9.83	20230316	0.30	Y	316140	5000	38026 억	277034802	N	N	189370	N	N
9	20231031	091201	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12020	140	2	1.18	2582623770	215470	6.87	11990	12020	11950	15440	8320	11880	11986.00	36.43	0	44847	12266	12072	11836	11642	11406	11955	11525	38027	3560	5000	9020	10	1	760535260	91416	2.79	0.30	12	0.03	4315.00	39510.00	13510	20230130	-11.03	10880	20230316	10.48	13510	-11.03	20230130	10880	10.48	20230316	13510	-11.03	20230130	10880	10.48	20230316	0.30	Y	316140	5000	38026 억	277034802	N	N	189370	N	N
10	20231030	161137	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11880	-170	5	-1.41	37022675100	3134614	130.27	12000	12030	11600	15660	8440	12050	11810.84	36.43	0	-150156	12590	12320	12160	11890	11730	12240	11810	38027	3610	5000	9150	10	1	760535260	90352	2.75	0.30	12	0.41	4315.00	39510.00	13510	20230130	-12.07	10880	20230316	9.19	13510	-12.07	20230130	10880	9.19	20230316	13510	-12.07	20230130	10880	9.19	20230316	0.30	Y	316140	5000	38026 억	277055837	N	N	189337	N	N
11	20231030	151112	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11860	-190	5	-1.58	33380441420	2828060	117.53	12000	12030	11600	15660	8440	12050	11803.26	36.43	0	-199107	12590	12320	12160	11890	11730	12240	11810	38027	3610	5000	9150	10	1	760535260	90199	2.75	0.30	12	0.37	4315.00	39510.00	13510	20230130	-12.21	10880	20230316	9.01	13510	-12.21	20230130	10880	9.01	20230316	13510	-12.21	20230130	10880	9.01	20230316	0.30	Y	316140	5000	38026 억	277055837	N	N	370665	N	N
12	20231030	141110	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11830	-220	5	-1.83	29644770710	2512413	104.41	12000	12030	11600	15660	8440	12050	11799.28	36.43	0	-170462	12590	12320	12160	11890	11730	12240	11810	38027	3610	5000	9150	10	1	760535260	89971	2.74	0.30	12	0.33	4315.00	39510.00	13510	20230130	-12.44	10880	20230316	8.73	13510	-12.44	20230130	10880	8.73	20230316	13510	-12.44	20230130	10880	8.73	20230316	0.30	Y	316140	5000	38026 억	277055837	N	N	370665	N	N
13	20231030	131114	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11800	-250	5	-2.07	27096274300	2296528	95.44	12000	12030	11600	15660	8440	12050	11798.75	36.43	0	-209508	12590	12320	12160	11890	11730	12240	11810	38027	3610	5000	9150	10	1	760535260	89743	2.73	0.30	12	0.30	4315.00	39510.00	13510	20230130	-12.66	10880	20230316	8.46	13510	-12.66	20230130	10880	8.46	20230316	13510	-12.66	20230130	10880	8.46	20230316	0.30	Y	316140	5000	38026 억	277055837	N	N	370665	N	N
14	20231030	121103	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11740	-310	5	-2.57	24552170500	2080479	86.46	12000	12030	11600	15660	8440	12050	11801.16	36.43	0	-240103	12590	12320	12160	11890	11730	12240	11810	38027	3610	5000	9150	10	1	760535260	89287	2.72	0.30	12	0.27	4315.00	39510.00	13510	20230130	-13.10	10880	20230316	7.90	13510	-13.10	20230130	10880	7.90	20230316	13510	-13.10	20230130	10880	7.90	20230316	0.30	Y	316140	5000	38026 억	277055837	N	N	370665	N	N
15	20231030	111105	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11670	-380	5	-3.15	21752309930	1841649	76.53	12000	12030	11600	15660	8440	12050	11811.27	36.43	0	-227483	12590	12320	12160	11890	11730	12240	11810	38027	3610	5000	9150	10	1	760535260	88754	2.70	0.30	12	0.24	4315.00	39510.00	13510	20230130	-13.62	10880	20230316	7.26	13510	-13.62	20230130	10880	7.26	20230316	13510	-13.62	20230130	10880	7.26	20230316	0.30	Y	316140	5000	38026 억	277055837	N	N	370665	N	N
16	20231030	101101	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11790	-260	5	-2.16	12721482310	1068966	44.42	12000	12030	11780	15660	8440	12050	11900.68	36.43	0	-182702	12590	12320	12160	11890	11730	12240	11810	38027	3610	5000	9150	10	1	760535260	89667	2.73	0.30	12	0.14	4315.00	39510.00	13510	20230130	-12.73	10880	20230316	8.36	13510	-12.73	20230130	10880	8.36	20230316	13510	-12.73	20230130	10880	8.36	20230316	0.30	Y	316140	5000	38026 억	277055837	N	N	370665	N	N
17	20231030	091101	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11930	-120	5	-1.00	2537540480	211929	8.81	12000	12030	11910	15660	8440	12050	11973.39	36.43	0	-32107	12590	12320	12160	11890	11730	12240	11810	38027	3610	5000	9150	10	1	760535260	90732	2.76	0.30	12	0.03	4315.00	39510.00	13510	20230130	-11.70	10880	20230316	9.65	13510	-11.70	20230130	10880	9.65	20230316	13510	-11.70	20230130	10880	9.65	20230316	0.30	Y	316140	5000	38026 억	277055837	N	N	370665	N	N
18	20231027	161010	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12050	-150	5	-1.23	29200397030	2401294	166.32	12300	12430	12000	15860	8540	12200	12160.27	36.39	0	365291	12440	12320	12230	12110	12020	12275	12065	38027	3660	5000	9270	10	1	760535260	91644	2.79	0.30	12	0.32	4315.00	39510.00	13510	20230130	-10.81	10880	20230316	10.75	13510	-10.81	20230130	10880	10.75	20230316	13510	-10.81	20230130	10880	10.75	20230316	0.30	Y	316140	5000	38026 억	276746049	N	N	370665	N	N
19	20231027	151102	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12040	-160	5	-1.31	26398136750	2168652	150.20	12300	12430	12000	15860	8540	12200	12172.60	36.39	0	323371	12440	12320	12230	12110	12020	12275	12065	38027	3660	5000	9270	10	1	760535260	91568	2.79	0.30	12	0.29	4315.00	39510.00	13510	20230130	-10.88	10880	20230316	10.66	13510	-10.88	20230130	10880	10.66	20230316	13510	-10.88	20230130	10880	10.66	20230316	0.30	Y	316140	5000	38026 억	276746049	N	N	145287	N	N
20	20231027	141100	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12080	-120	5	-0.98	17694453310	1445601	100.12	12300	12430	12080	15860	8540	12200	12240.22	36.39	0	195526	12440	12320	12230	12110	12020	12275	12065	38027	3660	5000	9270	10	1	760535260	91873	2.80	0.31	12	0.19	4315.00	39510.00	13510	20230130	-10.58	10880	20230316	11.03	13510	-10.58	20230130	10880	11.03	20230316	13510	-10.58	20230130	10880	11.03	20230316	0.30	Y	316140	5000	38026 억	276746049	N	N	145287	N	N
21	20231027	131051	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12210	10	2	0.08	11839557900	963626	66.74	12300	12430	12210	15860	8540	12200	12286.50	36.39	0	219082	12440	12320	12230	12110	12020	12275	12065	38027	3660	5000	9270	10	1	760535260	92861	2.83	0.31	12	0.13	4315.00	39510.00	13510	20230130	-9.62	10880	20230316	12.22	13510	-9.62	20230130	10880	12.22	20230316	13510	-9.62	20230130	10880	12.22	20230316	0.30	Y	316140	5000	38026 억	276746049	N	N	145287	N	N
22	20231027	121103	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12250	50	2	0.41	9918720100	806569	55.86	12300	12430	12210	15860	8540	12200	12297.47	36.39	0	202961	12440	12320	12230	12110	12020	12275	12065	38027	3660	5000	9270	10	1	760535260	93166	2.84	0.31	12	0.11	4315.00	39510.00	13510	20230130	-9.33	10880	20230316	12.59	13510	-9.33	20230130	10880	12.59	20230316	13510	-9.33	20230130	10880	12.59	20230316	0.30	Y	316140	5000	38026 억	276746049	N	N	145287	N	N
23	20231027	111109	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12280	80	2	0.66	7873502140	639866	44.32	12300	12430	12210	15860	8540	12200	12304.98	36.39	0	150515	12440	12320	12230	12110	12020	12275	12065	38027	3660	5000	9270	10	1	760535260	93394	2.85	0.31	12	0.08	4315.00	39510.00	13510	20230130	-9.10	10880	20230316	12.87	13510	-9.10	20230130	10880	12.87	20230316	13510	-9.10	20230130	10880	12.87	20230316	0.30	Y	316140	5000	38026 억	276746049	N	N	145287	N	N
24	20231027	101058	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12290	90	2	0.74	4692090910	380170	26.33	12300	12430	12270	15860	8540	12200	12342.22	36.39	0	84911	12440	12320	12230	12110	12020	12275	12065	38027	3660	5000	9270	10	1	760535260	93470	2.85	0.31	12	0.05	4315.00	39510.00	13510	20230130	-9.03	10880	20230316	12.96	13510	-9.03	20230130	10880	12.96	20230316	13510	-9.03	20230130	10880	12.96	20230316	0.30	Y	316140	5000	38026 억	276746049	N	N	145287	N	N
25	20231027	091103	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12400	200	2	1.64	2128925880	172359	11.94	12300	12430	12300	15860	8540	12200	12352.02	36.39	0	58304	12440	12320	12230	12110	12020	12275	12065	38027	3660	5000	9270	10	1	760535260	94306	2.87	0.31	12	0.02	4315.00	39510.00	13510	20230130	-8.22	10880	20230316	13.97	13510	-8.22	20230130	10880	13.97	20230316	13510	-8.22	20230130	10880	13.97	20230316	0.30	Y	316140	5000	38026 억	276746049	N	N	145287	N	N
26	20231026	161046	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12200	-170	5	-1.37	17041114300	1392993	140.34	12280	12350	12140	16080	8660	12370	12233.58	36.42	0	-268065	12496	12432	12346	12282	12196	12465	12315	38027	3710	5000	9400	10	1	760535260	92785	2.83	0.31	12	0.18	4315.00	39510.00	13510	20230130	-9.70	10880	20230316	12.13	13510	-9.70	20230130	10880	12.13	20230316	13510	-9.70	20230130	10880	12.13	20230316	0.30	Y	316140	5000	38026 억	277020745	N	N	142376	N	N
27	20231026	151044	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12260	-110	5	-0.89	13904623900	1136038	114.45	12280	12350	12140	16080	8660	12370	12239.58	36.42	0	-293991	12496	12432	12346	12282	12196	12465	12315	38027	3710	5000	9400	10	1	760535260	93242	2.84	0.31	12	0.15	4315.00	39510.00	13510	20230130	-9.25	10880	20230316	12.68	13510	-9.25	20230130	10880	12.68	20230316	13510	-9.25	20230130	10880	12.68	20230316	0.30	Y	316140	5000	38026 억	277020745	N	N	96301	N	N
28	20231026	141046	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12260	-110	5	-0.89	12002360370	980563	98.79	12280	12350	12140	16080	8660	12370	12240.27	36.42	0	-308710	12496	12432	12346	12282	12196	12465	12315	38027	3710	5000	9400	10	1	760535260	93242	2.84	0.31	12	0.13	4315.00	39510.00	13510	20230130	-9.25	10880	20230316	12.68	13510	-9.25	20230130	10880	12.68	20230316	13510	-9.25	20230130	10880	12.68	20230316	0.30	Y	316140	5000	38026 억	277020745	N	N	96301	N	N
29	20231026	131045	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12220	-150	5	-1.21	10491194970	857066	86.34	12280	12350	12140	16080	8660	12370	12240.82	36.42	0	-304670	12496	12432	12346	12282	12196	12465	12315	38027	3710	5000	9400	10	1	760535260	92937	2.83	0.31	12	0.11	4315.00	39510.00	13510	20230130	-9.55	10880	20230316	12.32	13510	-9.55	20230130	10880	12.32	20230316	13510	-9.55	20230130	10880	12.32	20230316	0.30	Y	316140	5000	38026 억	277020745	N	N	96301	N	N
30	20231026	121038	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12190	-180	5	-1.46	8896542470	726160	73.16	12280	12350	12140	16080	8660	12370	12251.49	36.42	0	-319826	12496	12432	12346	12282	12196	12465	12315	38027	3710	5000	9400	10	1	760535260	92709	2.83	0.31	12	0.10	4315.00	39510.00	13510	20230130	-9.77	10880	20230316	12.04	13510	-9.77	20230130	10880	12.04	20230316	13510	-9.77	20230130	10880	12.04	20230316	0.30	Y	316140	5000	38026 억	277020745	N	N	96301	N	N
31	20231026	111053	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12230	-140	5	-1.13	6208736040	505619	50.94	12280	12350	12230	16080	8660	12370	12279.47	36.42	0	-225027	12496	12432	12346	12282	12196	12465	12315	38027	3710	5000	9400	10	1	760535260	93013	2.83	0.31	12	0.07	4315.00	39510.00	13510	20230130	-9.47	10880	20230316	12.41	13510	-9.47	20230130	10880	12.41	20230316	13510	-9.47	20230130	10880	12.41	20230316	0.30	Y	316140	5000	38026 억	277020745	N	N	96301	N	N
32	20231026	101048	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12250	-120	5	-0.97	4668727360	379897	38.27	12280	12350	12240	16080	8660	12370	12289.46	36.42	0	-190286	12496	12432	12346	12282	12196	12465	12315	38027	3710	5000	9400	10	1	760535260	93166	2.84	0.31	12	0.05	4315.00	39510.00	13510	20230130	-9.33	10880	20230316	12.59	13510	-9.33	20230130	10880	12.59	20230316	13510	-9.33	20230130	10880	12.59	20230316	0.30	Y	316140	5000	38026 억	277020745	N	N	96301	N	N
33	20231026	091046	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12290	-80	5	-0.65	1491233670	121435	12.23	12280	12310	12250	16080	8660	12370	12280.10	36.42	0	-42647	12496	12432	12346	12282	12196	12465	12315	38027	3710	5000	9400	10	1	760535260	93470	2.85	0.31	12	0.02	4315.00	39510.00	13510	20230130	-9.03	10880	20230316	12.96	13510	-9.03	20230130	10880	12.96	20230316	13510	-9.03	20230130	10880	12.96	20230316	0.30	Y	316140	5000	38026 억	277020745	N	N	96301	N	N
34	20231025	161048	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12370	90	2	0.73	12221836450	989960	64.36	12260	12410	12260	15960	8600	12280	12345.73	36.39	0	135513	12520	12400	12310	12190	12100	12355	12145	38027	3680	5000	9330	10	1	760535260	94078	2.87	0.31	12	0.13	4315.00	39510.00	13510	20230130	-8.44	10880	20230316	13.69	13510	-8.44	20230130	10880	13.69	20230316	13510	-8.44	20230130	10880	13.69	20230316	0.28	Y	316140	5000	38026 억	276790697	N	N	96301	N	N
35	20231025	151046	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12360	80	2	0.65	10026884810	812503	52.82	12260	12410	12260	15960	8600	12280	12340.74	36.39	0	169549	12520	12400	12310	12190	12100	12355	12145	38027	3680	5000	9330	10	1	760535260	94002	2.86	0.31	12	0.11	4315.00	39510.00	13510	20230130	-8.51	10880	20230316	13.60	13510	-8.51	20230130	10880	13.60	20230316	13510	-8.51	20230130	10880	13.60	20230316	0.28	Y	316140	5000	38026 억	276790697	N	N	282014	N	N
36	20231025	141041	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12400	120	2	0.98	8648147870	701206	45.59	12260	12400	12260	15960	8600	12280	12333.25	36.39	0	193711	12520	12400	12310	12190	12100	12355	12145	38027	3680	5000	9330	10	1	760535260	94306	2.87	0.31	12	0.09	4315.00	39510.00	13510	20230130	-8.22	10880	20230316	13.97	13510	-8.22	20230130	10880	13.97	20230316	13510	-8.22	20230130	10880	13.97	20230316	0.28	Y	316140	5000	38026 억	276790697	N	N	282014	N	N
37	20231025	131043	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12350	70	2	0.57	7230441240	586700	38.14	12260	12380	12260	15960	8600	12280	12323.92	36.39	0	169493	12520	12400	12310	12190	12100	12355	12145	38027	3680	5000	9330	10	1	760535260	93926	2.86	0.31	12	0.08	4315.00	39510.00	13510	20230130	-8.59	10880	20230316	13.51	13510	-8.59	20230130	10880	13.51	20230316	13510	-8.59	20230130	10880	13.51	20230316	0.28	Y	316140	5000	38026 억	276790697	N	N	282014	N	N
38	20231025	121046	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12340	60	2	0.49	6158931060	499871	32.50	12260	12380	12260	15960	8600	12280	12321.04	36.39	0	153415	12520	12400	12310	12190	12100	12355	12145	38027	3680	5000	9330	10	1	760535260	93850	2.86	0.31	12	0.07	4315.00	39510.00	13510	20230130	-8.66	10880	20230316	13.42	13510	-8.66	20230130	10880	13.42	20230316	13510	-8.66	20230130	10880	13.42	20230316	0.28	Y	316140	5000	38026 억	276790697	N	N	282014	N	N
39	20231025	111045	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12320	40	2	0.33	4744222540	385112	25.04	12260	12380	12260	15960	8600	12280	12319.07	36.39	0	121711	12520	12400	12310	12190	12100	12355	12145	38027	3680	5000	9330	10	1	760535260	93698	2.86	0.31	12	0.05	4315.00	39510.00	13510	20230130	-8.81	10880	20230316	13.24	13510	-8.81	20230130	10880	13.24	20230316	13510	-8.81	20230130	10880	13.24	20230316	0.28	Y	316140	5000	38026 억	276790697	N	N	282014	N	N
40	20231025	101047	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12310	30	2	0.24	3250856760	263800	17.15	12260	12380	12260	15960	8600	12280	12323.19	36.39	0	111296	12520	12400	12310	12190	12100	12355	12145	38027	3680	5000	9330	10	1	760535260	93622	2.85	0.31	12	0.03	4315.00	39510.00	13510	20230130	-8.88	10880	20230316	13.14	13510	-8.88	20230130	10880	13.14	20230316	13510	-8.88	20230130	10880	13.14	20230316	0.28	Y	316140	5000	38026 억	276790697	N	N	282014	N	N
41	20231025	091042	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12330	50	2	0.41	1130525810	91806	5.97	12260	12370	12260	15960	8600	12280	12314.29	36.39	0	50536	12520	12400	12310	12190	12100	12355	12145	38027	3680	5000	9330	10	1	760535260	93774	2.86	0.31	12	0.01	4315.00	39510.00	13510	20230130	-8.73	10880	20230316	13.33	13510	-8.73	20230130	10880	13.33	20230316	13510	-8.73	20230130	10880	13.33	20230316	0.28	Y	316140	5000	38026 억	276790697	N	N	282014	N	N
42	20231024	161019	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12280	-10	5	-0.08	18905104160	1535852	81.26	12400	12430	12220	15970	8610	12290	12309.21	36.36	1070	41141	12670	12480	12360	12170	12050	12420	12110	38027	3680	5000	9340	10	1	760535260	93394	2.85	0.31	12	0.20	4315.00	39510.00	13510	20230130	-9.10	10880	20230316	12.87	13510	-9.10	20230130	10880	12.87	20230316	13510	-9.10	20230130	10880	12.87	20230316	0.29	Y	316140	5000	38026 억	276493078	N	N	282014	N	N
43	20231024	151035	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12280	-10	5	-0.08	16985447270	1379535	72.99	12400	12430	12220	15970	8610	12290	12312.44	36.36	1070	29362	12670	12480	12360	12170	12050	12420	12110	38027	3680	5000	9340	10	1	760535260	93394	2.85	0.31	12	0.18	4315.00	39510.00	13510	20230130	-9.10	10880	20230316	12.87	13510	-9.10	20230130	10880	12.87	20230316	13510	-9.10	20230130	10880	12.87	20230316	0.29	Y	316140	5000	38026 억	276493078	N	N	111575	N	N
44	20231024	141018	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12300	10	2	0.08	12070527550	978749	51.79	12400	12430	12260	15970	8610	12290	12332.61	36.36	1070	10909	12670	12480	12360	12170	12050	12420	12110	38027	3680	5000	9340	10	1	760535260	93546	2.85	0.31	12	0.13	4315.00	39510.00	13510	20230130	-8.96	10880	20230316	13.05	13510	-8.96	20230130	10880	13.05	20230316	13510	-8.96	20230130	10880	13.05	20230316	0.29	Y	316140	5000	38026 억	276493078	N	N	111575	N	N
45	20231024	131023	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12300	10	2	0.08	10699879720	867391	45.89	12400	12430	12260	15970	8610	12290	12335.71	36.36	1070	-15137	12670	12480	12360	12170	12050	12420	12110	38027	3680	5000	9340	10	1	760535260	93546	2.85	0.31	12	0.11	4315.00	39510.00	13510	20230130	-8.96	10880	20230316	13.05	13510	-8.96	20230130	10880	13.05	20230316	13510	-8.96	20230130	10880	13.05	20230316	0.29	Y	316140	5000	38026 억	276493078	N	N	111575	N	N
46	20231024	121034	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12350	60	2	0.49	8600263630	696814	36.87	12400	12430	12260	15970	8610	12290	12342.27	36.36	1070	40139	12670	12480	12360	12170	12050	12420	12110	38027	3680	5000	9340	10	1	760535260	93926	2.86	0.31	12	0.09	4315.00	39510.00	13510	20230130	-8.59	10880	20230316	13.51	13510	-8.59	20230130	10880	13.51	20230316	13510	-8.59	20230130	10880	13.51	20230316	0.29	Y	316140	5000	38026 억	276493078	N	N	111575	N	N
47	20231024	111030	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12320	30	2	0.24	7129444670	577705	30.57	12400	12430	12260	15970	8610	12290	12340.98	36.36	1070	39793	12670	12480	12360	12170	12050	12420	12110	38027	3680	5000	9340	10	1	760535260	93698	2.86	0.31	12	0.08	4315.00	39510.00	13510	20230130	-8.81	10880	20230316	13.24	13510	-8.81	20230130	10880	13.24	20230316	13510	-8.81	20230130	10880	13.24	20230316	0.29	Y	316140	5000	38026 억	276493078	N	N	111575	N	N
48	20231024	101020	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12360	70	2	0.57	3756944080	304045	16.09	12400	12430	12290	15970	8610	12290	12356.54	36.36	1070	72170	12670	12480	12360	12170	12050	12420	12110	38027	3680	5000	9340	10	1	760535260	94002	2.86	0.31	12	0.04	4315.00	39510.00	13510	20230130	-8.51	10880	20230316	13.60	13510	-8.51	20230130	10880	13.60	20230316	13510	-8.51	20230130	10880	13.60	20230316	0.29	Y	316140	5000	38026 억	276493078	N	N	111575	N	N
49	20231024	091028	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12350	60	2	0.49	1168441190	94411	5.00	12400	12430	12330	15970	8610	12290	12376.11	36.36	1070	36416	12670	12480	12360	12170	12050	12420	12110	38027	3680	5000	9340	10	1	760535260	93926	2.86	0.31	12	0.01	4315.00	39510.00	13510	20230130	-8.59	10880	20230316	13.51	13510	-8.59	20230130	10880	13.51	20230316	13510	-8.59	20230130	10880	13.51	20230316	0.29	Y	316140	5000	38026 억	276493078	N	N	111575	N	N
50	20231023	161013	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12290	-240	5	-1.92	22698742680	1837820	110.83	12550	12550	12240	16280	8780	12530	12350.94	36.42	0	-472886	12703	12616	12513	12426	12323	12660	12470	38027	3750	5000	9520	10	1	760535260	93470	2.85	0.31	12	0.24	4315.00	39510.00	13510	20230130	-9.03	10880	20230316	12.96	13510	-9.03	20230130	10880	12.96	20230316	13510	-9.03	20230130	10880	12.96	20230316	0.28	Y	316140	5000	38026 억	277021301	N	N	111575	N	N
51	20231023	151018	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12260	-270	5	-2.15	18741396490	1515784	91.41	12550	12550	12240	16280	8780	12530	12364.15	36.42	0	-420641	12703	12616	12513	12426	12323	12660	12470	38027	3750	5000	9520	10	1	760535260	93242	2.84	0.31	12	0.20	4315.00	39510.00	13510	20230130	-9.25	10880	20230316	12.68	13510	-9.25	20230130	10880	12.68	20230316	13510	-9.25	20230130	10880	12.68	20230316	0.28	Y	316140	5000	38026 억	277021301	N	N	99803	N	N
52	20231023	141017	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12300	-230	5	-1.84	15429987320	1245663	75.12	12550	12550	12280	16280	8780	12530	12386.96	36.42	0	-351221	12703	12616	12513	12426	12323	12660	12470	38027	3750	5000	9520	10	1	760535260	93546	2.85	0.31	12	0.16	4315.00	39510.00	13510	20230130	-8.96	10880	20230316	13.05	13510	-8.96	20230130	10880	13.05	20230316	13510	-8.96	20230130	10880	13.05	20230316	0.28	Y	316140	5000	38026 억	277021301	N	N	99803	N	N
53	20231023	131023	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12280	-250	5	-2.00	13505990560	1089152	65.68	12550	12550	12280	16280	8780	12530	12400.46	36.42	0	-302507	12703	12616	12513	12426	12323	12660	12470	38027	3750	5000	9520	10	1	760535260	93394	2.85	0.31	12	0.14	4315.00	39510.00	13510	20230130	-9.10	10880	20230316	12.87	13510	-9.10	20230130	10880	12.87	20230316	13510	-9.10	20230130	10880	12.87	20230316	0.28	Y	316140	5000	38026 억	277021301	N	N	99803	N	N
54	20231023	121013	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12310	-220	5	-1.76	11301466690	910151	54.89	12550	12550	12310	16280	8780	12530	12417.13	36.42	0	-263244	12703	12616	12513	12426	12323	12660	12470	38027	3750	5000	9520	10	1	760535260	93622	2.85	0.31	12	0.12	4315.00	39510.00	13510	20230130	-8.88	10880	20230316	13.14	13510	-8.88	20230130	10880	13.14	20230316	13510	-8.88	20230130	10880	13.14	20230316	0.28	Y	316140	5000	38026 억	277021301	N	N	99803	N	N
55	20231023	111010	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12410	-120	5	-0.96	6988511260	561316	33.85	12550	12550	12390	16280	8780	12530	12450.22	36.42	0	-78664	12703	12616	12513	12426	12323	12660	12470	38027	3750	5000	9520	10	1	760535260	94382	2.88	0.31	12	0.07	4315.00	39510.00	13510	20230130	-8.14	10880	20230316	14.06	13510	-8.14	20230130	10880	14.06	20230316	13510	-8.14	20230130	10880	14.06	20230316	0.28	Y	316140	5000	38026 억	277021301	N	N	99803	N	N
56	20231023	101003	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12430	-100	5	-0.80	5004843740	401597	24.22	12550	12550	12400	16280	8780	12530	12462.34	36.42	0	-5603	12703	12616	12513	12426	12323	12660	12470	38027	3750	5000	9520	10	1	760535260	94535	2.88	0.31	12	0.05	4315.00	39510.00	13510	20230130	-7.99	10880	20230316	14.25	13510	-7.99	20230130	10880	14.25	20230316	13510	-7.99	20230130	10880	14.25	20230316	0.28	Y	316140	5000	38026 억	277021301	N	N	99803	N	N
57	20231023	091024	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12460	-70	5	-0.56	1869935140	149889	9.04	12550	12550	12410	16280	8780	12530	12475.45	36.42	0	-12312	12703	12616	12513	12426	12323	12660	12470	38027	3750	5000	9520	10	1	760535260	94763	2.89	0.32	12	0.02	4315.00	39510.00	13510	20230130	-7.77	10880	20230316	14.52	13510	-7.77	20230130	10880	14.52	20230316	13510	-7.77	20230130	10880	14.52	20230316	0.28	Y	316140	5000	38026 억	277021301	N	N	99803	N	N
58	20231020	161007	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12530	-20	5	-0.16	20701664970	1654472	103.02	12470	12600	12410	16310	8790	12550	12512.55	36.47	0	51432	12763	12656	12553	12446	12343	12605	12395	38027	3760	5000	9530	10	1	760535260	95295	2.90	0.32	12	0.22	4315.00	39510.00	13510	20230130	-7.25	10880	20230316	15.17	13510	-7.25	20230130	10880	15.17	20230316	13510	-7.25	20230130	10880	15.17	20230316	0.30	Y	316140	5000	38026 억	277346750	N	N	99803	N	N
59	20231020	151007	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12530	-20	5	-0.16	18104131350	1447078	90.11	12470	12600	12410	16310	8790	12550	12510.82	36.47	0	-27899	12763	12656	12553	12446	12343	12605	12395	38027	3760	5000	9530	10	1	760535260	95295	2.90	0.32	12	0.19	4315.00	39510.00	13510	20230130	-7.25	10880	20230316	15.17	13510	-7.25	20230130	10880	15.17	20230316	13510	-7.25	20230130	10880	15.17	20230316	0.30	Y	316140	5000	38026 억	277346750	N	N	100486	N	N
60	20231020	141018	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12590	40	2	0.32	15177138830	1214042	75.60	12470	12600	12410	16310	8790	12550	12501.33	36.47	0	4927	12763	12656	12553	12446	12343	12605	12395	38027	3760	5000	9530	10	1	760535260	95751	2.92	0.32	12	0.16	4315.00	39510.00	13510	20230130	-6.81	10880	20230316	15.72	13510	-6.81	20230130	10880	15.72	20230316	13510	-6.81	20230130	10880	15.72	20230316	0.30	Y	316140	5000	38026 억	277346750	N	N	100486	N	N
61	20231020	130950	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12560	10	2	0.08	12476400180	999268	62.22	12470	12570	12410	16310	8790	12550	12485.54	36.47	0	18122	12763	12656	12553	12446	12343	12605	12395	38027	3760	5000	9530	10	1	760535260	95523	2.91	0.32	12	0.13	4315.00	39510.00	13510	20230130	-7.03	10880	20230316	15.44	13510	-7.03	20230130	10880	15.44	20230316	13510	-7.03	20230130	10880	15.44	20230316	0.30	Y	316140	5000	38026 억	277346750	N	N	100486	N	N
62	20231020	121000	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12530	-20	5	-0.16	10575193970	847674	52.78	12470	12550	12410	16310	8790	12550	12475.54	36.47	0	27527	12763	12656	12553	12446	12343	12605	12395	38027	3760	5000	9530	10	1	760535260	95295	2.90	0.32	12	0.11	4315.00	39510.00	13510	20230130	-7.25	10880	20230316	15.17	13510	-7.25	20230130	10880	15.17	20230316	13510	-7.25	20230130	10880	15.17	20230316	0.30	Y	316140	5000	38026 억	277346750	N	N	100486	N	N
63	20231020	111012	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12500	-50	5	-0.40	8070564020	647721	40.33	12470	12510	12410	16310	8790	12550	12459.94	36.47	0	30610	12763	12656	12553	12446	12343	12605	12395	38027	3760	5000	9530	10	1	760535260	95067	2.90	0.32	12	0.09	4315.00	39510.00	13510	20230130	-7.48	10880	20230316	14.89	13510	-7.48	20230130	10880	14.89	20230316	13510	-7.48	20230130	10880	14.89	20230316	0.30	Y	316140	5000	38026 억	277346750	N	N	100486	N	N
64	20231020	101002	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12440	-110	5	-0.88	5368845220	431040	26.84	12470	12500	12410	16310	8790	12550	12455.56	36.47	0	13150	12763	12656	12553	12446	12343	12605	12395	38027	3760	5000	9530	10	1	760535260	94611	2.88	0.31	12	0.06	4315.00	39510.00	13510	20230130	-7.92	10880	20230316	14.34	13510	-7.92	20230130	10880	14.34	20230316	13510	-7.92	20230130	10880	14.34	20230316	0.30	Y	316140	5000	38026 억	277346750	N	N	100486	N	N
65	20231020	091000	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12480	-70	5	-0.56	1006984390	80857	5.03	12470	12500	12410	16310	8790	12550	12453.86	36.47	0	-8685	12763	12656	12553	12446	12343	12605	12395	38027	3760	5000	9530	10	1	760535260	94915	2.89	0.32	12	0.01	4315.00	39510.00	13510	20230130	-7.62	10880	20230316	14.71	13510	-7.62	20230130	10880	14.71	20230316	13510	-7.62	20230130	10880	14.71	20230316	0.30	Y	316140	5000	38026 억	277346750	N	N	100486	N	N
66	20231019	160959	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12550	-180	5	-1.41	20092373110	1603246	74.65	12630	12660	12450	16540	8920	12730	12532.23	36.49	-35310	-126013	12870	12800	12660	12590	12450	12835	12625	38027	3810	5000	9670	10	1	760535260	95447	2.91	0.32	12	0.21	4315.00	39510.00	13510	20230130	-7.11	10880	20230316	15.35	13510	-7.11	20230130	10880	15.35	20230316	13510	-7.11	20230130	10880	15.35	20230316	0.30	Y	316140	5000	38026 억	277509721	N	N	100486	N	N
67	20231019	150948	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12540	-190	5	-1.49	16198914860	1292927	60.20	12630	12660	12450	16540	8920	12730	12528.87	36.49	-35310	-93757	12870	12800	12660	12590	12450	12835	12625	38027	3810	5000	9670	10	1	760535260	95371	2.91	0.32	12	0.17	4315.00	39510.00	13510	20230130	-7.18	10880	20230316	15.26	13510	-7.18	20230130	10880	15.26	20230316	13510	-7.18	20230130	10880	15.26	20230316	0.30	Y	316140	5000	38026 억	277509721	N	N	90985	N	N
68	20231019	141002	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12530	-200	5	-1.57	14658135480	1169951	54.47	12630	12660	12450	16540	8920	12730	12528.84	36.49	-35310	-118458	12870	12800	12660	12590	12450	12835	12625	38027	3810	5000	9670	10	1	760535260	95295	2.90	0.32	12	0.15	4315.00	39510.00	13510	20230130	-7.25	10880	20230316	15.17	13510	-7.25	20230130	10880	15.17	20230316	13510	-7.25	20230130	10880	15.17	20230316	0.30	Y	316140	5000	38026 억	277509721	N	N	90985	N	N
69	20231019	130953	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12500	-230	5	-1.81	13564138150	1082391	50.39	12630	12660	12450	16540	8920	12730	12531.64	36.49	-35310	-118992	12870	12800	12660	12590	12450	12835	12625	38027	3810	5000	9670	10	1	760535260	95067	2.90	0.32	12	0.14	4315.00	39510.00	13510	20230130	-7.48	10880	20230316	14.89	13510	-7.48	20230130	10880	14.89	20230316	13510	-7.48	20230130	10880	14.89	20230316	0.30	Y	316140	5000	38026 억	277509721	N	N	90985	N	N
70	20231019	121000	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12500	-230	5	-1.81	12456407200	993795	46.27	12630	12660	12450	16540	8920	12730	12534.18	36.49	-35310	-94249	12870	12800	12660	12590	12450	12835	12625	38027	3810	5000	9670	10	1	760535260	95067	2.90	0.32	12	0.13	4315.00	39510.00	13510	20230130	-7.48	10880	20230316	14.89	13510	-7.48	20230130	10880	14.89	20230316	13510	-7.48	20230130	10880	14.89	20230316	0.30	Y	316140	5000	38026 억	277509721	N	N	90985	N	N
71	20231019	110954	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12530	-200	5	-1.57	8615308600	686063	31.94	12630	12660	12500	16540	8920	12730	12557.60	36.49	-35310	-48993	12870	12800	12660	12590	12450	12835	12625	38027	3810	5000	9670	10	1	760535260	95295	2.90	0.32	12	0.09	4315.00	39510.00	13510	20230130	-7.25	10880	20230316	15.17	13510	-7.25	20230130	10880	15.17	20230316	13510	-7.25	20230130	10880	15.17	20230316	0.30	Y	316140	5000	38026 억	277509721	N	N	90985	N	N
72	20231019	100948	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12570	-160	5	-1.26	5155508050	410012	19.09	12630	12660	12520	16540	8920	12730	12574.04	36.49	-35310	33078	12870	12800	12660	12590	12450	12835	12625	38027	3810	5000	9670	10	1	760535260	95599	2.91	0.32	12	0.05	4315.00	39510.00	13510	20230130	-6.96	10880	20230316	15.53	13510	-6.96	20230130	10880	15.53	20230316	13510	-6.96	20230130	10880	15.53	20230316	0.30	Y	316140	5000	38026 억	277509721	N	N	90985	N	N
73	20231019	090958	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12580	-150	5	-1.18	1535490230	121875	5.67	12630	12660	12550	16540	8920	12730	12598.88	36.49	-35310	-2565	12870	12800	12660	12590	12450	12835	12625	38027	3810	5000	9670	10	1	760535260	95675	2.92	0.32	12	0.02	4315.00	39510.00	13510	20230130	-6.88	10880	20230316	15.62	13510	-6.88	20230130	10880	15.62	20230316	13510	-6.88	20230130	10880	15.62	20230316	0.30	Y	316140	5000	38026 억	277509721	N	N	90985	N	N
74	20231018	161002	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12730	220	2	1.76	27162369680	2144176	190.25	12550	12730	12520	16260	8760	12510	12667.96	36.39	0	777618	12703	12606	12543	12446	12383	12575	12415	38027	3750	5000	9500	10	1	760535260	96816	2.95	0.32	12	0.28	4315.00	39510.00	13510	20230130	-5.77	10880	20230316	17.00	13510	-5.77	20230130	10880	17.00	20230316	13510	-5.77	20230130	10880	17.00	20230316	0.29	Y	316140	5000	38026 억	276774655	N	N	90985	N	N
75	20231018	150953	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12690	180	2	1.44	24026783780	1897769	168.39	12550	12730	12520	16260	8760	12510	12660.54	36.39	0	674345	12703	12606	12543	12446	12383	12575	12415	38027	3750	5000	9500	10	1	760535260	96512	2.94	0.32	12	0.25	4315.00	39510.00	13510	20230130	-6.07	10880	20230316	16.64	13510	-6.07	20230130	10880	16.64	20230316	13510	-6.07	20230130	10880	16.64	20230316	0.29	Y	316140	5000	38026 억	276774655	N	N	154689	N	N
76	20231018	140938	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12690	180	2	1.44	21564773960	1703777	151.17	12550	12730	12520	16260	8760	12510	12657.04	36.39	0	653955	12703	12606	12543	12446	12383	12575	12415	38027	3750	5000	9500	10	1	760535260	96512	2.94	0.32	12	0.22	4315.00	39510.00	13510	20230130	-6.07	10880	20230316	16.64	13510	-6.07	20230130	10880	16.64	20230316	13510	-6.07	20230130	10880	16.64	20230316	0.29	Y	316140	5000	38026 억	276774655	N	N	154689	N	N
77	20231018	130936	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12710	200	2	1.60	19044306720	1505263	133.56	12550	12730	12520	16260	8760	12510	12651.81	36.39	0	594495	12703	12606	12543	12446	12383	12575	12415	38027	3750	5000	9500	10	1	760535260	96664	2.95	0.32	12	0.20	4315.00	39510.00	13510	20230130	-5.92	10880	20230316	16.82	13510	-5.92	20230130	10880	16.82	20230316	13510	-5.92	20230130	10880	16.82	20230316	0.29	Y	316140	5000	38026 억	276774655	N	N	154689	N	N
78	20231018	120953	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12700	190	2	1.52	17264788590	1365197	121.13	12550	12730	12520	16260	8760	12510	12646.37	36.39	0	594342	12703	12606	12543	12446	12383	12575	12415	38027	3750	5000	9500	10	1	760535260	96588	2.94	0.32	12	0.18	4315.00	39510.00	13510	20230130	-6.00	10880	20230316	16.73	13510	-6.00	20230130	10880	16.73	20230316	13510	-6.00	20230130	10880	16.73	20230316	0.29	Y	316140	5000	38026 억	276774655	N	N	154689	N	N
79	20231018	110946	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12690	180	2	1.44	14980165790	1185263	105.17	12550	12730	12520	16260	8760	12510	12638.69	36.39	0	564132	12703	12606	12543	12446	12383	12575	12415	38027	3750	5000	9500	10	1	760535260	96512	2.94	0.32	12	0.16	4315.00	39510.00	13510	20230130	-6.07	10880	20230316	16.64	13510	-6.07	20230130	10880	16.64	20230316	13510	-6.07	20230130	10880	16.64	20230316	0.29	Y	316140	5000	38026 억	276774655	N	N	154689	N	N
80	20231018	100957	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12660	150	2	1.20	13428016900	1062794	94.30	12550	12730	12520	16260	8760	12510	12634.64	36.39	0	534563	12703	12606	12543	12446	12383	12575	12415	38027	3750	5000	9500	10	1	760535260	96284	2.93	0.32	12	0.14	4315.00	39510.00	13510	20230130	-6.29	10880	20230316	16.36	13510	-6.29	20230130	10880	16.36	20230316	13510	-6.29	20230130	10880	16.36	20230316	0.29	Y	316140	5000	38026 억	276774655	N	N	154689	N	N
81	20231018	090941	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12530	20	2	0.16	1740458490	138586	12.30	12550	12580	12520	16260	8760	12510	12558.69	36.39	0	15542	12703	12606	12543	12446	12383	12575	12415	38027	3750	5000	9500	10	1	760535260	95295	2.90	0.32	12	0.02	4315.00	39510.00	13510	20230130	-7.25	10880	20230316	15.17	13510	-7.25	20230130	10880	15.17	20230316	13510	-7.25	20230130	10880	15.17	20230316	0.29	Y	316140	5000	38026 억	276774655	N	N	154689	N	N
82	20231017	160943	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12510	-70	5	-0.56	13941185200	1111747	68.53	12630	12640	12480	16350	8810	12580	12539.92	36.44	0	-242743	12713	12646	12563	12496	12413	12680	12530	38027	3770	5000	9560	10	1	760535260	95143	2.90	0.32	12	0.15	4315.00	39510.00	13510	20230130	-7.40	10880	20230316	14.98	13510	-7.40	20230130	10880	14.98	20230316	13510	-7.40	20230130	10880	14.98	20230316	0.30	Y	316140	5000	38026 억	277173356	N	N	154689	N	N
83	20231017	150952	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12520	-60	5	-0.48	12013615230	957668	59.04	12630	12640	12480	16350	8810	12580	12544.66	36.44	0	-218750	12713	12646	12563	12496	12413	12680	12530	38027	3770	5000	9560	10	1	760535260	95219	2.90	0.32	12	0.13	4315.00	39510.00	13510	20230130	-7.33	10880	20230316	15.07	13510	-7.33	20230130	10880	15.07	20230316	13510	-7.33	20230130	10880	15.07	20230316	0.30	Y	316140	5000	38026 억	277173356	N	N	117529	N	N
84	20231017	140954	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12550	-30	5	-0.24	10284164060	819847	50.54	12630	12640	12480	16350	8810	12580	12544.00	36.44	0	-170409	12713	12646	12563	12496	12413	12680	12530	38027	3770	5000	9560	10	1	760535260	95447	2.91	0.32	12	0.11	4315.00	39510.00	13510	20230130	-7.11	10880	20230316	15.35	13510	-7.11	20230130	10880	15.35	20230316	13510	-7.11	20230130	10880	15.35	20230316	0.30	Y	316140	5000	38026 억	277173356	N	N	117529	N	N
85	20231017	130945	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12550	-30	5	-0.24	9098571140	725440	44.72	12630	12640	12480	16350	8810	12580	12542.14	36.44	0	-147370	12713	12646	12563	12496	12413	12680	12530	38027	3770	5000	9560	10	1	760535260	95447	2.91	0.32	12	0.10	4315.00	39510.00	13510	20230130	-7.11	10880	20230316	15.35	13510	-7.11	20230130	10880	15.35	20230316	13510	-7.11	20230130	10880	15.35	20230316	0.30	Y	316140	5000	38026 억	277173356	N	N	117529	N	N
86	20231017	120950	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12560	-20	5	-0.16	7454344920	594568	36.65	12630	12640	12480	16350	8810	12580	12537.41	36.44	0	-141266	12713	12646	12563	12496	12413	12680	12530	38027	3770	5000	9560	10	1	760535260	95523	2.91	0.32	12	0.08	4315.00	39510.00	13510	20230130	-7.03	10880	20230316	15.44	13510	-7.03	20230130	10880	15.44	20230316	13510	-7.03	20230130	10880	15.44	20230316	0.30	Y	316140	5000	38026 억	277173356	N	N	117529	N	N
87	20231017	110939	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12560	-20	5	-0.16	6361147750	507519	31.29	12630	12640	12480	16350	8810	12580	12533.81	36.44	0	-136542	12713	12646	12563	12496	12413	12680	12530	38027	3770	5000	9560	10	1	760535260	95523	2.91	0.32	12	0.07	4315.00	39510.00	13510	20230130	-7.03	10880	20230316	15.44	13510	-7.03	20230130	10880	15.44	20230316	13510	-7.03	20230130	10880	15.44	20230316	0.30	Y	316140	5000	38026 억	277173356	N	N	117529	N	N
88	20231017	100931	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12550	-30	5	-0.24	4706113150	375577	23.15	12630	12640	12480	16350	8810	12580	12530.36	36.44	0	-122061	12713	12646	12563	12496	12413	12680	12530	38027	3770	5000	9560	10	1	760535260	95447	2.91	0.32	12	0.05	4315.00	39510.00	13510	20230130	-7.11	10880	20230316	15.35	13510	-7.11	20230130	10880	15.35	20230316	13510	-7.11	20230130	10880	15.35	20230316	0.30	Y	316140	5000	38026 억	277173356	N	N	117529	N	N
89	20231017	090943	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12510	-70	5	-0.56	2016383490	160556	9.90	12630	12640	12500	16350	8810	12580	12558.76	36.44	0	-69093	12713	12646	12563	12496	12413	12680	12530	38027	3770	5000	9560	10	1	760535260	95143	2.90	0.32	12	0.02	4315.00	39510.00	13510	20230130	-7.40	10880	20230316	14.98	13510	-7.40	20230130	10880	14.98	20230316	13510	-7.40	20230130	10880	14.98	20230316	0.30	Y	316140	5000	38026 억	277173356	N	N	117529	N	N
90	20231016	160940	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12580	40	2	0.32	20296714150	1615531	100.12	12510	12630	12480	16300	8780	12540	12563.48	36.42	0	340583	12766	12652	12526	12412	12286	12710	12470	38027	3760	5000	9530	10	1	760535260	95675	2.92	0.32	12	0.21	4315.00	39510.00	13510	20230130	-6.88	10880	20230316	15.62	13510	-6.88	20230130	10880	15.62	20230316	13510	-6.88	20230130	10880	15.62	20230316	0.30	Y	316140	5000	38026 억	277000152	N	N	117529	N	N
91	20231016	150941	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12570	30	2	0.24	16212764560	1290893	80.00	12510	12630	12480	16300	8780	12540	12559.35	36.42	0	308960	12766	12652	12526	12412	12286	12710	12470	38027	3760	5000	9530	10	1	760535260	95599	2.91	0.32	12	0.17	4315.00	39510.00	13510	20230130	-6.96	10880	20230316	15.53	13510	-6.96	20230130	10880	15.53	20230316	13510	-6.96	20230130	10880	15.53	20230316	0.30	Y	316140	5000	38026 억	277000152	N	N	102184	N	N
92	20231016	140942	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12550	10	2	0.08	12878747750	1025621	63.56	12510	12630	12480	16300	8780	12540	12557.03	36.42	0	163666	12766	12652	12526	12412	12286	12710	12470	38027	3760	5000	9530	10	1	760535260	95447	2.91	0.32	12	0.13	4315.00	39510.00	13510	20230130	-7.11	10880	20230316	15.35	13510	-7.11	20230130	10880	15.35	20230316	13510	-7.11	20230130	10880	15.35	20230316	0.30	Y	316140	5000	38026 억	277000152	N	N	102184	N	N
93	20231016	130935	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12510	-30	5	-0.24	11236323000	894358	55.43	12510	12630	12500	16300	8780	12540	12563.57	36.42	0	151025	12766	12652	12526	12412	12286	12710	12470	38027	3760	5000	9530	10	1	760535260	95143	2.90	0.32	12	0.12	4315.00	39510.00	13510	20230130	-7.40	10880	20230316	14.98	13510	-7.40	20230130	10880	14.98	20230316	13510	-7.40	20230130	10880	14.98	20230316	0.30	Y	316140	5000	38026 억	277000152	N	N	102184	N	N
94	20231016	120937	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12540	0	3	0.00	9659381600	768433	47.62	12510	12630	12510	16300	8780	12540	12570.25	36.42	0	160237	12766	12652	12526	12412	12286	12710	12470	38027	3760	5000	9530	10	1	760535260	95371	2.91	0.32	12	0.10	4315.00	39510.00	13510	20230130	-7.18	10880	20230316	15.26	13510	-7.18	20230130	10880	15.26	20230316	13510	-7.18	20230130	10880	15.26	20230316	0.30	Y	316140	5000	38026 억	277000152	N	N	102184	N	N
95	20231016	110930	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12530	-10	5	-0.08	8083951030	642990	39.85	12510	12630	12510	16300	8780	12540	12572.46	36.42	0	125734	12766	12652	12526	12412	12286	12710	12470	38027	3760	5000	9530	10	1	760535260	95295	2.90	0.32	12	0.08	4315.00	39510.00	13510	20230130	-7.25	10880	20230316	15.17	13510	-7.25	20230130	10880	15.17	20230316	13510	-7.25	20230130	10880	15.17	20230316	0.30	Y	316140	5000	38026 억	277000152	N	N	102184	N	N
96	20231016	100925	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12560	20	2	0.16	5727310040	455312	28.22	12510	12630	12510	16300	8780	12540	12578.90	36.42	0	130527	12766	12652	12526	12412	12286	12710	12470	38027	3760	5000	9530	10	1	760535260	95523	2.91	0.32	12	0.06	4315.00	39510.00	13510	20230130	-7.03	10880	20230316	15.44	13510	-7.03	20230130	10880	15.44	20230316	13510	-7.03	20230130	10880	15.44	20230316	0.30	Y	316140	5000	38026 억	277000152	N	N	102184	N	N
97	20231016	090927	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12580	40	2	0.32	2038864910	162091	10.05	12510	12630	12510	16300	8780	12540	12578.61	36.42	0	90675	12766	12652	12526	12412	12286	12710	12470	38027	3760	5000	9530	10	1	760535260	95675	2.92	0.32	12	0.02	4315.00	39510.00	13510	20230130	-6.88	10880	20230316	15.62	13510	-6.88	20230130	10880	15.62	20230316	13510	-6.88	20230130	10880	15.62	20230316	0.30	Y	316140	5000	38026 억	277000152	N	N	102184	N	N
98	20231012	160957	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12520	60	2	0.48	25359247220	2030175	71.17	12530	12530	12400	16190	8730	12460	12491.10	36.32	0	246846	12633	12546	12433	12346	12233	12590	12390	38027	3730	5000	9460	10	1	760535260	95219	2.90	0.32	12	0.27	4315.00	39510.00	13510	20230130	-7.33	10880	20230316	15.07	13510	-7.33	20230130	10880	15.07	20230316	13510	-7.33	20230130	10880	15.07	20230316	0.30	Y	316140	5000	38026 억	276206203	N	N	239267	N	N
99	20231012	150934	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12490	30	2	0.24	16569149740	1327976	46.55	12530	12530	12400	16190	8730	12460	12476.99	36.32	0	188192	12633	12546	12433	12346	12233	12590	12390	38027	3730	5000	9460	10	1	760535260	94991	2.89	0.32	12	0.17	4315.00	39510.00	13510	20230130	-7.55	10880	20230316	14.80	13510	-7.55	20230130	10880	14.80	20230316	13510	-7.55	20230130	10880	14.80	20230316	0.30	Y	316140	5000	38026 억	276206203	N	N	375315	N	N
100	20231012	140936	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12490	30	2	0.24	14352868140	1150774	40.34	12530	12530	12400	16190	8730	12460	12472.36	36.32	0	161713	12633	12546	12433	12346	12233	12590	12390	38027	3730	5000	9460	10	1	760535260	94991	2.89	0.32	12	0.15	4315.00	39510.00	13510	20230130	-7.55	10880	20230316	14.80	13510	-7.55	20230130	10880	14.80	20230316	13510	-7.55	20230130	10880	14.80	20230316	0.30	Y	316140	5000	38026 억	276206203	N	N	375315	N	N
101	20231012	130936	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12530	70	2	0.56	12183593650	977238	34.26	12530	12530	12400	16190	8730	12460	12467.38	36.32	0	119010	12633	12546	12433	12346	12233	12590	12390	38027	3730	5000	9460	10	1	760535260	95295	2.90	0.32	12	0.13	4315.00	39510.00	13510	20230130	-7.25	10880	20230316	15.17	13510	-7.25	20230130	10880	15.17	20230316	13510	-7.25	20230130	10880	15.17	20230316	0.30	Y	316140	5000	38026 억	276206203	N	N	375315	N	N
102	20231012	120946	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12470	10	2	0.08	8654961410	694922	24.36	12530	12530	12400	16190	8730	12460	12454.58	36.32	0	36733	12633	12546	12433	12346	12233	12590	12390	38027	3730	5000	9460	10	1	760535260	94839	2.89	0.32	12	0.09	4315.00	39510.00	13510	20230130	-7.70	10880	20230316	14.61	13510	-7.70	20230130	10880	14.61	20230316	13510	-7.70	20230130	10880	14.61	20230316	0.30	Y	316140	5000	38026 억	276206203	N	N	375315	N	N
103	20231012	110946	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12460	0	3	0.00	6908683870	555011	19.46	12530	12530	12400	16190	8730	12460	12447.83	36.32	0	33447	12633	12546	12433	12346	12233	12590	12390	38027	3730	5000	9460	10	1	760535260	94763	2.89	0.32	12	0.07	4315.00	39510.00	13510	20230130	-7.77	10880	20230316	14.52	13510	-7.77	20230130	10880	14.52	20230316	13510	-7.77	20230130	10880	14.52	20230316	0.30	Y	316140	5000	38026 억	276206203	N	N	375315	N	N
104	20231012	100937	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12480	20	2	0.16	4968025080	399192	13.99	12530	12530	12400	16190	8730	12460	12445.20	36.32	0	5040	12633	12546	12433	12346	12233	12590	12390	38027	3730	5000	9460	10	1	760535260	94915	2.89	0.32	12	0.05	4315.00	39510.00	13510	20230130	-7.62	10880	20230316	14.71	13510	-7.62	20230130	10880	14.71	20230316	13510	-7.62	20230130	10880	14.71	20230316	0.30	Y	316140	5000	38026 억	276206203	N	N	375315	N	N
105	20231012	090945	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12460	0	3	0.00	1068841180	85626	3.00	12530	12530	12410	16190	8730	12460	12482.67	36.32	0	-9727	12633	12546	12433	12346	12233	12590	12390	38027	3730	5000	9460	10	1	760535260	94763	2.89	0.32	12	0.01	4315.00	39510.00	13510	20230130	-7.77	10880	20230316	14.52	13510	-7.77	20230130	10880	14.52	20230316	13510	-7.77	20230130	10880	14.52	20230316	0.30	Y	316140	5000	38026 억	276206203	N	N	375315	N	N
106	20231011	160933	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12460	40	2	0.32	35510213090	2851637	121.25	12420	12520	12320	16140	8700	12420	12452.57	36.45	0	72293	12633	12526	12433	12326	12233	12480	12280	38027	3720	5000	9430	10	1	760535260	94763	2.89	0.32	12	0.37	4315.00	39510.00	13510	20230130	-7.77	10880	20230316	14.52	13510	-7.77	20230130	10880	14.52	20230316	13510	-7.77	20230130	10880	14.52	20230316	0.32	Y	316140	5000	38026 억	277246319	N	N	375315	N	N
107	20231011	150939	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12450	30	2	0.24	31401991110	2521875	107.23	12420	12520	12320	16140	8700	12420	12451.84	36.45	0	40757	12633	12526	12433	12326	12233	12480	12280	38027	3720	5000	9430	10	1	760535260	94687	2.89	0.32	12	0.33	4315.00	39510.00	13510	20230130	-7.85	10880	20230316	14.43	13510	-7.85	20230130	10880	14.43	20230316	13510	-7.85	20230130	10880	14.43	20230316	0.32	Y	316140	5000	38026 억	277246319	N	N	85855	N	N
108	20231011	140941	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12450	30	2	0.24	26224789660	2107105	89.59	12420	12520	12320	16140	8700	12420	12445.89	36.45	0	18716	12633	12526	12433	12326	12233	12480	12280	38027	3720	5000	9430	10	1	760535260	94687	2.89	0.32	12	0.28	4315.00	39510.00	13510	20230130	-7.85	10880	20230316	14.43	13510	-7.85	20230130	10880	14.43	20230316	13510	-7.85	20230130	10880	14.43	20230316	0.32	Y	316140	5000	38026 억	277246319	N	N	85855	N	N
109	20231011	130929	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12440	20	2	0.16	22369839450	1797586	76.43	12420	12520	12320	16140	8700	12420	12444.38	36.45	0	29318	12633	12526	12433	12326	12233	12480	12280	38027	3720	5000	9430	10	1	760535260	94611	2.88	0.31	12	0.24	4315.00	39510.00	13510	20230130	-7.92	10880	20230316	14.34	13510	-7.92	20230130	10880	14.34	20230316	13510	-7.92	20230130	10880	14.34	20230316	0.32	Y	316140	5000	38026 억	277246319	N	N	85855	N	N
110	20231011	120948	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12410	-10	5	-0.08	19252350550	1546946	65.77	12420	12520	12320	16140	8700	12420	12445.39	36.45	0	4784	12633	12526	12433	12326	12233	12480	12280	38027	3720	5000	9430	10	1	760535260	94382	2.88	0.31	12	0.20	4315.00	39510.00	13510	20230130	-8.14	10880	20230316	14.06	13510	-8.14	20230130	10880	14.06	20230316	13510	-8.14	20230130	10880	14.06	20230316	0.32	Y	316140	5000	38026 억	277246319	N	N	85855	N	N
111	20231011	110942	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12400	-20	5	-0.16	15368344430	1233153	52.43	12420	12520	12320	16140	8700	12420	12462.64	36.45	0	36350	12633	12526	12433	12326	12233	12480	12280	38027	3720	5000	9430	10	1	760535260	94306	2.87	0.31	12	0.16	4315.00	39510.00	13510	20230130	-8.22	10880	20230316	13.97	13510	-8.22	20230130	10880	13.97	20230316	13510	-8.22	20230130	10880	13.97	20230316	0.32	Y	316140	5000	38026 억	277246319	N	N	85855	N	N
112	20231011	100935	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12490	70	2	0.56	10262016170	822859	34.99	12420	12520	12320	16140	8700	12420	12471.17	36.45	0	87897	12633	12526	12433	12326	12233	12480	12280	38027	3720	5000	9430	10	1	760535260	94991	2.89	0.32	12	0.11	4315.00	39510.00	13510	20230130	-7.55	10880	20230316	14.80	13510	-7.55	20230130	10880	14.80	20230316	13510	-7.55	20230130	10880	14.80	20230316	0.32	Y	316140	5000	38026 억	277246319	N	N	85855	N	N
113	20231011	090938	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12460	40	2	0.32	2603913120	209539	8.91	12420	12510	12320	16140	8700	12420	12426.87	36.45	0	-21805	12633	12526	12433	12326	12233	12480	12280	38027	3720	5000	9430	10	1	760535260	94763	2.89	0.32	12	0.03	4315.00	39510.00	13510	20230130	-7.77	10880	20230316	14.52	13510	-7.77	20230130	10880	14.52	20230316	13510	-7.77	20230130	10880	14.52	20230316	0.32	Y	316140	5000	38026 억	277246319	N	N	85855	N	N
114	20231010	161543	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12420	110	2	0.89	29181538960	2350312	106.72	12470	12540	12340	16000	8620	12310	12416.03	36.41	-36380	45296	12590	12450	12210	12070	11830	12520	12140	38027	3690	5000	9350	10	1	760535260	94458	2.88	0.31	12	0.31	4315.00	39510.00	13510	20230130	-8.07	10880	20230316	14.15	13510	-8.07	20230130	10880	14.15	20230316	13510	-8.07	20230130	10880	14.15	20230316	0.33	Y	316140	5000	38026 억	276907671	N	N	85855	N	N
115	20231010	150924	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12390	80	2	0.65	25690262830	2069008	93.95	12470	12540	12340	16000	8620	12310	12416.71	36.41	-36380	53364	12590	12450	12210	12070	11830	12520	12140	38027	3690	5000	9350	10	1	760535260	94230	2.87	0.31	12	0.27	4315.00	39510.00	13510	20230130	-8.29	10880	20230316	13.88	13510	-8.29	20230130	10880	13.88	20230316	13510	-8.29	20230130	10880	13.88	20230316	0.33	Y	316140	5000	38026 억	276907671	N	N	123555	N	N
116	20231010	140932	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12400	90	2	0.73	20433507870	1644800	74.69	12470	12540	12340	16000	8620	12310	12423.10	36.41	-36380	121602	12590	12450	12210	12070	11830	12520	12140	38027	3690	5000	9350	10	1	760535260	94306	2.87	0.31	12	0.22	4315.00	39510.00	13510	20230130	-8.22	10880	20230316	13.97	13510	-8.22	20230130	10880	13.97	20230316	13510	-8.22	20230130	10880	13.97	20230316	0.33	Y	316140	5000	38026 억	276907671	N	N	123555	N	N
117	20231010	130925	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12400	90	2	0.73	16603590520	1335769	60.65	12470	12540	12340	16000	8620	12310	12429.99	36.41	-36380	108310	12590	12450	12210	12070	11830	12520	12140	38027	3690	5000	9350	10	1	760535260	94306	2.87	0.31	12	0.18	4315.00	39510.00	13510	20230130	-8.22	10880	20230316	13.97	13510	-8.22	20230130	10880	13.97	20230316	13510	-8.22	20230130	10880	13.97	20230316	0.33	Y	316140	5000	38026 억	276907671	N	N	123555	N	N
118	20231010	120922	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12430	120	2	0.97	14237542390	1144640	51.98	12470	12540	12350	16000	8620	12310	12438.45	36.41	-36380	76560	12590	12450	12210	12070	11830	12520	12140	38027	3690	5000	9350	10	1	760535260	94535	2.88	0.31	12	0.15	4315.00	39510.00	13510	20230130	-7.99	10880	20230316	14.25	13510	-7.99	20230130	10880	14.25	20230316	13510	-7.99	20230130	10880	14.25	20230316	0.33	Y	316140	5000	38026 억	276907671	N	N	123555	N	N
119	20231010	110904	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12460	150	2	1.22	12459956370	1001682	45.48	12470	12540	12350	16000	8620	12310	12439.04	36.41	-36380	36222	12590	12450	12210	12070	11830	12520	12140	38027	3690	5000	9350	10	1	760535260	94763	2.89	0.32	12	0.13	4315.00	39510.00	13510	20230130	-7.77	10880	20230316	14.52	13510	-7.77	20230130	10880	14.52	20230316	13510	-7.77	20230130	10880	14.52	20230316	0.33	Y	316140	5000	38026 억	276907671	N	N	123555	N	N
120	20231010	100916	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12380	70	2	0.57	9563955300	768528	34.90	12470	12540	12350	16000	8620	12310	12444.52	36.41	-36380	47750	12590	12450	12210	12070	11830	12520	12140	38027	3690	5000	9350	10	1	760535260	94154	2.87	0.31	12	0.10	4315.00	39510.00	13510	20230130	-8.36	10880	20230316	13.79	13510	-8.36	20230130	10880	13.79	20230316	13510	-8.36	20230130	10880	13.79	20230316	0.33	Y	316140	5000	38026 억	276907671	N	N	123555	N	N
121	20231010	090910	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12410	100	2	0.81	3150823400	253292	11.50	12470	12540	12350	16000	8620	12310	12439.52	36.41	-36380	28812	12590	12450	12210	12070	11830	12520	12140	38027	3690	5000	9350	10	1	760535260	94382	2.88	0.31	12	0.03	4315.00	39510.00	13510	20230130	-8.14	10880	20230316	14.06	13510	-8.14	20230130	10880	14.06	20230316	13510	-8.14	20230130	10880	14.06	20230316	0.33	Y	316140	5000	38026 억	276907671	N	N	123555	N	N
122	20231006	160917	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12310	330	2	2.75	26885653840	2193743	102.24	11980	12350	11970	15570	8390	11980	12255.52	36.36	45018	672239	12160	12070	11990	11900	11820	12030	11860	38027	3590	5000	9100	10	1	760535260	93622	2.85	0.31	12	0.29	4315.00	39510.00	13510	20230130	-8.88	10750	20221004	14.51	13510	-8.88	20230130	10880	13.14	20230316	13510	-8.88	20230130	10880	13.14	20230316	0.31	Y	316140	5000	38026 억	276538030	N	N	123555	N	N
123	20231006	150904	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12310	330	2	2.75	24775176980	2022191	94.24	11980	12350	11970	15570	8390	11980	12251.67	36.36	45018	649727	12160	12070	11990	11900	11820	12030	11860	38027	3590	5000	9100	10	1	760535260	93622	2.85	0.31	12	0.27	4315.00	39510.00	13510	20230130	-8.88	10750	20221004	14.51	13510	-8.88	20230130	10880	13.14	20230316	13510	-8.88	20230130	10880	13.14	20230316	0.31	Y	316140	5000	38026 억	276538030	N	N	373109	N	N
124	20231006	140907	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12280	300	2	2.50	18779731080	1535816	71.58	11980	12330	11970	15570	8390	11980	12227.87	36.36	45018	499772	12160	12070	11990	11900	11820	12030	11860	38027	3590	5000	9100	10	1	760535260	93394	2.85	0.31	12	0.20	4315.00	39510.00	13510	20230130	-9.10	10750	20221004	14.23	13510	-9.10	20230130	10880	12.87	20230316	13510	-9.10	20230130	10880	12.87	20230316	0.31	Y	316140	5000	38026 억	276538030	N	N	373109	N	N
125	20231006	130856	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12260	280	2	2.34	17021911080	1392386	64.89	11980	12330	11970	15570	8390	11980	12225.02	36.36	45018	452033	12160	12070	11990	11900	11820	12030	11860	38027	3590	5000	9100	10	1	760535260	93242	2.84	0.31	12	0.18	4315.00	39510.00	13510	20230130	-9.25	10750	20221004	14.05	13510	-9.25	20230130	10880	12.68	20230316	13510	-9.25	20230130	10880	12.68	20230316	0.31	Y	316140	5000	38026 억	276538030	N	N	373109	N	N
126	20231006	120855	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12300	320	2	2.67	15339272450	1255309	58.50	11980	12330	11970	15570	8390	11980	12219.54	36.36	45018	472596	12160	12070	11990	11900	11820	12030	11860	38027	3590	5000	9100	10	1	760535260	93546	2.85	0.31	12	0.17	4315.00	39510.00	13510	20230130	-8.96	10750	20221004	14.42	13510	-8.96	20230130	10880	13.05	20230316	13510	-8.96	20230130	10880	13.05	20230316	0.31	Y	316140	5000	38026 억	276538030	N	N	373109	N	N
127	20231006	110847	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12250	270	2	2.25	11776803400	965572	45.00	11980	12290	11970	15570	8390	11980	12196.74	36.36	45018	457508	12160	12070	11990	11900	11820	12030	11860	38027	3590	5000	9100	10	1	760535260	93166	2.84	0.31	12	0.13	4315.00	39510.00	13510	20230130	-9.33	10750	20221004	13.95	13510	-9.33	20230130	10880	12.59	20230316	13510	-9.33	20230130	10880	12.59	20230316	0.31	Y	316140	5000	38026 억	276538030	N	N	373109	N	N
128	20231006	100853	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12230	250	2	2.09	9032181530	741662	34.57	11980	12280	11970	15570	8390	11980	12178.33	36.36	45018	391848	12160	12070	11990	11900	11820	12030	11860	38027	3590	5000	9100	10	1	760535260	93013	2.83	0.31	12	0.10	4315.00	39510.00	13510	20230130	-9.47	10750	20221004	13.77	13510	-9.47	20230130	10880	12.41	20230316	13510	-9.47	20230130	10880	12.41	20230316	0.31	Y	316140	5000	38026 억	276538030	N	N	373109	N	N
129	20231006	090846	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12110	130	2	1.09	1429700410	118738	5.53	11980	12130	11970	15570	8390	11980	12040.86	36.36	45018	46399	12160	12070	11990	11900	11820	12030	11860	38027	3590	5000	9100	10	1	760535260	92101	2.81	0.31	12	0.02	4315.00	39510.00	13510	20230130	-10.36	10750	20221004	12.65	13510	-10.36	20230130	10880	11.31	20230316	13510	-10.36	20230130	10880	11.31	20230316	0.31	Y	316140	5000	38026 억	276538030	N	N	373109	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History