KissMeData/024110/price/prices-20231001.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160348	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11170	30	2	0.27	10634601720	950795	38.93	11250	11300	11110	14480	7800	11140	11184.97	14.17	0	7971	11720	11430	11200	10910	10680	11315	10795	39871	3340	5000	8680	10	1	797425869	89072	3.21	0.31	12	0.12	3478.00	36302.00	12100	20231018	-7.69	9390	20230103	18.96	12100	-7.69	20231018	9390	18.96	20230103	12100	-7.69	20231018	9390	18.96	20230103	0.03	Y	024110	5000	39871 억	112980439	N	N	162772	N	N
3	20231031	150353	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11140	0	3	0.00	8361865370	747139	30.59	11250	11300	11110	14480	7800	11140	11191.85	14.17	0	13344	11720	11430	11200	10910	10680	11315	10795	39871	3340	5000	8680	10	1	797425869	88833	3.20	0.31	12	0.09	3478.00	36302.00	12100	20231018	-7.93	9390	20230103	18.64	12100	-7.93	20231018	9390	18.64	20230103	12100	-7.93	20231018	9390	18.64	20230103	0.03	Y	024110	5000	39871 억	112980439	N	N	342028	N	N
4	20231031	140356	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11150	10	2	0.09	7088397240	632842	25.91	11250	11300	11110	14480	7800	11140	11200.90	14.17	0	42028	11720	11430	11200	10910	10680	11315	10795	39871	3340	5000	8680	10	1	797425869	88913	3.21	0.31	12	0.08	3478.00	36302.00	12100	20231018	-7.85	9390	20230103	18.74	12100	-7.85	20231018	9390	18.74	20230103	12100	-7.85	20231018	9390	18.74	20230103	0.03	Y	024110	5000	39871 억	112980439	N	N	342028	N	N
5	20231031	130353	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11150	10	2	0.09	6239854660	556768	22.79	11250	11300	11110	14480	7800	11140	11207.28	14.17	0	35383	11720	11430	11200	10910	10680	11315	10795	39871	3340	5000	8680	10	1	797425869	88913	3.21	0.31	12	0.07	3478.00	36302.00	12100	20231018	-7.85	9390	20230103	18.74	12100	-7.85	20231018	9390	18.74	20230103	12100	-7.85	20231018	9390	18.74	20230103	0.03	Y	024110	5000	39871 억	112980439	N	N	342028	N	N
6	20231031	120348	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11160	20	2	0.18	5228888850	466067	19.08	11250	11300	11110	14480	7800	11140	11219.18	14.17	0	46077	11720	11430	11200	10910	10680	11315	10795	39871	3340	5000	8680	10	1	797425869	88993	3.21	0.31	12	0.06	3478.00	36302.00	12100	20231018	-7.77	9390	20230103	18.85	12100	-7.77	20231018	9390	18.85	20230103	12100	-7.77	20231018	9390	18.85	20230103	0.03	Y	024110	5000	39871 억	112980439	N	N	342028	N	N
7	20231031	110400	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11270	130	2	1.17	4300940350	383315	15.69	11250	11300	11110	14480	7800	11140	11220.38	14.17	0	48923	11720	11430	11200	10910	10680	11315	10795	39871	3340	5000	8680	10	1	797425869	89870	3.24	0.31	12	0.05	3478.00	36302.00	12100	20231018	-6.86	9390	20230103	20.02	12100	-6.86	20231018	9390	20.02	20230103	12100	-6.86	20231018	9390	20.02	20230103	0.03	Y	024110	5000	39871 억	112980439	N	N	342028	N	N
8	20231031	100356	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11140	0	3	0.00	2847135930	253671	10.39	11250	11300	11110	14480	7800	11140	11223.73	14.17	0	23192	11720	11430	11200	10910	10680	11315	10795	39871	3340	5000	8680	10	1	797425869	88833	3.20	0.31	12	0.03	3478.00	36302.00	12100	20231018	-7.93	9390	20230103	18.64	12100	-7.93	20231018	9390	18.64	20230103	12100	-7.93	20231018	9390	18.64	20230103	0.03	Y	024110	5000	39871 억	112980439	N	N	342028	N	N
9	20231031	090352	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11280	140	2	1.26	644058520	57295	2.35	11250	11280	11180	14480	7800	11140	11241.09	14.17	0	10121	11720	11430	11200	10910	10680	11315	10795	39871	3340	5000	8680	10	1	797425869	89950	3.24	0.31	12	0.01	3478.00	36302.00	12100	20231018	-6.78	9390	20230103	20.13	12100	-6.78	20231018	9390	20.13	20230103	12100	-6.78	20231018	9390	20.13	20230103	0.03	Y	024110	5000	39871 억	112980439	N	N	342028	N	N
10	20231030	160349	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11140	-380	5	-3.30	27154725340	2440552	226.11	11420	11490	10970	14970	8070	11520	11126.44	14.26	0	-709547	11833	11676	11543	11386	11253	11610	11320	39871	3450	5000	8980	10	1	797425869	88833	3.20	0.31	12	0.31	3478.00	36302.00	12100	20231018	-7.93	9390	20230103	18.64	12100	-7.93	20231018	9390	18.64	20230103	12100	-7.93	20231018	9390	18.64	20230103	0.03	Y	024110	5000	39871 억	113714312	N	N	342028	N	N
11	20231030	150342	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11070	-450	5	-3.91	24259695260	2180341	202.00	11420	11490	10970	14970	8070	11520	11126.53	14.26	0	-667380	11833	11676	11543	11386	11253	11610	11320	39871	3450	5000	8980	10	1	797425869	88275	3.18	0.30	12	0.27	3478.00	36302.00	12100	20231018	-8.51	9390	20230103	17.89	12100	-8.51	20231018	9390	17.89	20230103	12100	-8.51	20231018	9390	17.89	20230103	0.03	Y	024110	5000	39871 억	113714312	N	N	150122	N	N
12	20231030	140343	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11050	-470	5	-4.08	22007534790	1976706	183.14	11420	11490	10970	14970	8070	11520	11133.40	14.26	0	-608683	11833	11676	11543	11386	11253	11610	11320	39871	3450	5000	8980	10	1	797425869	88116	3.18	0.30	12	0.25	3478.00	36302.00	12100	20231018	-8.68	9390	20230103	17.68	12100	-8.68	20231018	9390	17.68	20230103	12100	-8.68	20231018	9390	17.68	20230103	0.03	Y	024110	5000	39871 억	113714312	N	N	150122	N	N
13	20231030	130342	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11070	-450	5	-3.91	20039992590	1798800	166.65	11420	11490	10970	14970	8070	11520	11140.72	14.26	0	-571291	11833	11676	11543	11386	11253	11610	11320	39871	3450	5000	8980	10	1	797425869	88275	3.18	0.30	12	0.23	3478.00	36302.00	12100	20231018	-8.51	9390	20230103	17.89	12100	-8.51	20231018	9390	17.89	20230103	12100	-8.51	20231018	9390	17.89	20230103	0.03	Y	024110	5000	39871 억	113714312	N	N	150122	N	N
14	20231030	120338	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11060	-460	5	-3.99	17961620620	1611131	149.27	11420	11490	10970	14970	8070	11520	11148.41	14.26	0	-523913	11833	11676	11543	11386	11253	11610	11320	39871	3450	5000	8980	10	1	797425869	88195	3.18	0.30	12	0.20	3478.00	36302.00	12100	20231018	-8.60	9390	20230103	17.78	12100	-8.60	20231018	9390	17.78	20230103	12100	-8.60	20231018	9390	17.78	20230103	0.03	Y	024110	5000	39871 억	113714312	N	N	150122	N	N
15	20231030	110339	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11020	-500	5	-4.34	13067063040	1166869	108.11	11420	11490	10990	14970	8070	11520	11198.35	14.26	0	-332258	11833	11676	11543	11386	11253	11610	11320	39871	3450	5000	8980	10	1	797425869	87876	3.17	0.30	12	0.15	3478.00	36302.00	12100	20231018	-8.93	9390	20230103	17.36	12100	-8.93	20231018	9390	17.36	20230103	12100	-8.93	20231018	9390	17.36	20230103	0.03	Y	024110	5000	39871 억	113714312	N	N	150122	N	N
16	20231030	100340	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11290	-230	5	-2.00	5858336660	516853	47.88	11420	11490	11250	14970	8070	11520	11334.56	14.26	0	-154116	11833	11676	11543	11386	11253	11610	11320	39871	3450	5000	8980	10	1	797425869	90029	3.25	0.31	12	0.06	3478.00	36302.00	12100	20231018	-6.69	9390	20230103	20.23	12100	-6.69	20231018	9390	20.23	20230103	12100	-6.69	20231018	9390	20.23	20230103	0.03	Y	024110	5000	39871 억	113714312	N	N	150122	N	N
17	20231030	090335	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11430	-90	5	-0.78	469749410	41074	3.81	11420	11490	11420	14970	8070	11520	11436.30	14.26	0	-3351	11833	11676	11543	11386	11253	11610	11320	39871	3450	5000	8980	10	1	797425869	91146	3.29	0.31	12	0.01	3478.00	36302.00	12100	20231018	-5.54	9390	20230103	21.73	12100	-5.54	20231018	9390	21.73	20230103	12100	-5.54	20231018	9390	21.73	20230103	0.03	Y	024110	5000	39871 억	113714312	N	N	150122	N	N
18	20231027	160321	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11520	-40	5	-0.35	12424641810	1078729	123.89	11650	11700	11410	15020	8100	11560	11517.82	14.26	0	-97952	11813	11686	11583	11456	11353	11635	11405	39871	3460	5000	9010	10	1	797425869	91863	3.31	0.32	12	0.14	3478.00	36302.00	12100	20231018	-4.79	9390	20230103	22.68	12100	-4.79	20231018	9390	22.68	20230103	12100	-4.79	20231018	9390	22.68	20230103	0.03	Y	024110	5000	39871 억	113741811	N	N	150122	N	N
19	20231027	150338	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11510	-50	5	-0.43	10949536960	950885	109.21	11650	11700	11410	15020	8100	11560	11515.07	14.26	0	-70651	11813	11686	11583	11456	11353	11635	11405	39871	3460	5000	9010	10	1	797425869	91784	3.31	0.32	12	0.12	3478.00	36302.00	12100	20231018	-4.88	9390	20230103	22.58	12100	-4.88	20231018	9390	22.58	20230103	12100	-4.88	20231018	9390	22.58	20230103	0.03	Y	024110	5000	39871 억	113741811	N	N	87637	N	N
20	20231027	140339	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11470	-90	5	-0.78	8974526340	779287	89.50	11650	11700	11410	15020	8100	11560	11516.29	14.26	0	-55038	11813	11686	11583	11456	11353	11635	11405	39871	3460	5000	9010	10	1	797425869	91465	3.30	0.32	12	0.10	3478.00	36302.00	12100	20231018	-5.21	9390	20230103	22.15	12100	-5.21	20231018	9390	22.15	20230103	12100	-5.21	20231018	9390	22.15	20230103	0.03	Y	024110	5000	39871 억	113741811	N	N	87637	N	N
21	20231027	130335	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11460	-100	5	-0.87	7719979000	670108	76.96	11650	11700	11410	15020	8100	11560	11520.46	14.26	0	-68995	11813	11686	11583	11456	11353	11635	11405	39871	3460	5000	9010	10	1	797425869	91385	3.29	0.32	12	0.08	3478.00	36302.00	12100	20231018	-5.29	9390	20230103	22.04	12100	-5.29	20231018	9390	22.04	20230103	12100	-5.29	20231018	9390	22.04	20230103	0.03	Y	024110	5000	39871 억	113741811	N	N	87637	N	N
22	20231027	120340	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11480	-80	5	-0.69	5283095340	457315	52.52	11650	11700	11480	15020	8100	11560	11552.41	14.26	0	-13484	11813	11686	11583	11456	11353	11635	11405	39871	3460	5000	9010	10	1	797425869	91544	3.30	0.32	12	0.06	3478.00	36302.00	12100	20231018	-5.12	9390	20230103	22.26	12100	-5.12	20231018	9390	22.26	20230103	12100	-5.12	20231018	9390	22.26	20230103	0.03	Y	024110	5000	39871 억	113741811	N	N	87637	N	N
23	20231027	110342	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11490	-70	5	-0.61	3699840130	319572	36.70	11650	11700	11480	15020	8100	11560	11577.52	14.26	0	1174	11813	11686	11583	11456	11353	11635	11405	39871	3460	5000	9010	10	1	797425869	91624	3.30	0.32	12	0.04	3478.00	36302.00	12100	20231018	-5.04	9390	20230103	22.36	12100	-5.04	20231018	9390	22.36	20230103	12100	-5.04	20231018	9390	22.36	20230103	0.03	Y	024110	5000	39871 억	113741811	N	N	87637	N	N
24	20231027	100339	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11560	0	3	0.00	2239519870	192849	22.15	11650	11700	11550	15020	8100	11560	11613.01	14.26	0	11759	11813	11686	11583	11456	11353	11635	11405	39871	3460	5000	9010	10	1	797425869	92182	3.32	0.32	12	0.02	3478.00	36302.00	12100	20231018	-4.46	9390	20230103	23.11	12100	-4.46	20231018	9390	23.11	20230103	12100	-4.46	20231018	9390	23.11	20230103	0.03	Y	024110	5000	39871 억	113741811	N	N	87637	N	N
25	20231027	090336	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11610	50	2	0.43	395129710	34005	3.91	11650	11700	11560	15020	8100	11560	11621.03	14.26	0	8029	11813	11686	11583	11456	11353	11635	11405	39871	3460	5000	9010	10	1	797425869	92581	3.34	0.32	12	0.00	3478.00	36302.00	12100	20231018	-4.05	9390	20230103	23.64	12100	-4.05	20231018	9390	23.64	20230103	12100	-4.05	20231018	9390	23.64	20230103	0.03	Y	024110	5000	39871 억	113741811	N	N	87637	N	N
26	20231026	160333	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11560	-160	5	-1.37	10064079670	869449	145.24	11710	11710	11480	15230	8210	11720	11575.27	14.28	0	-88810	11873	11796	11693	11616	11513	11835	11655	39871	3510	5000	9140	10	1	797425869	92182	3.32	0.32	12	0.11	3478.00	36302.00	12100	20231018	-4.46	9390	20230103	23.11	12100	-4.46	20231018	9390	23.11	20230103	12100	-4.46	20231018	9390	23.11	20230103	0.03	Y	024110	5000	39871 억	113845165	N	N	86490	N	N
27	20231026	150334	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11580	-140	5	-1.19	8549156760	738546	123.37	11710	11710	11480	15230	8210	11720	11575.66	14.28	0	-102475	11873	11796	11693	11616	11513	11835	11655	39871	3510	5000	9140	10	1	797425869	92342	3.33	0.32	12	0.09	3478.00	36302.00	12100	20231018	-4.30	9390	20230103	23.32	12100	-4.30	20231018	9390	23.32	20230103	12100	-4.30	20231018	9390	23.32	20230103	0.03	Y	024110	5000	39871 억	113845165	N	N	57681	N	N
28	20231026	140335	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11590	-130	5	-1.11	7134877420	616333	102.96	11710	11710	11480	15230	8210	11720	11576.34	14.28	0	-115568	11873	11796	11693	11616	11513	11835	11655	39871	3510	5000	9140	10	1	797425869	92422	3.33	0.32	12	0.08	3478.00	36302.00	12100	20231018	-4.21	9390	20230103	23.43	12100	-4.21	20231018	9390	23.43	20230103	12100	-4.21	20231018	9390	23.43	20230103	0.03	Y	024110	5000	39871 억	113845165	N	N	57681	N	N
29	20231026	130334	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11580	-140	5	-1.19	6355648020	549087	91.72	11710	11710	11480	15230	8210	11720	11574.94	14.28	0	-101170	11873	11796	11693	11616	11513	11835	11655	39871	3510	5000	9140	10	1	797425869	92342	3.33	0.32	12	0.07	3478.00	36302.00	12100	20231018	-4.30	9390	20230103	23.32	12100	-4.30	20231018	9390	23.32	20230103	12100	-4.30	20231018	9390	23.32	20230103	0.03	Y	024110	5000	39871 억	113845165	N	N	57681	N	N
30	20231026	120334	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11520	-200	5	-1.71	5503847980	475192	79.38	11710	11710	11480	15230	8210	11720	11582.37	14.28	0	-98669	11873	11796	11693	11616	11513	11835	11655	39871	3510	5000	9140	10	1	797425869	91863	3.31	0.32	12	0.06	3478.00	36302.00	12100	20231018	-4.79	9390	20230103	22.68	12100	-4.79	20231018	9390	22.68	20230103	12100	-4.79	20231018	9390	22.68	20230103	0.03	Y	024110	5000	39871 억	113845165	N	N	57681	N	N
31	20231026	110337	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11560	-160	5	-1.37	4158684530	358298	59.85	11710	11710	11500	15230	8210	11720	11606.78	14.28	0	-74488	11873	11796	11693	11616	11513	11835	11655	39871	3510	5000	9140	10	1	797425869	92182	3.32	0.32	12	0.04	3478.00	36302.00	12100	20231018	-4.46	9390	20230103	23.11	12100	-4.46	20231018	9390	23.11	20230103	12100	-4.46	20231018	9390	23.11	20230103	0.03	Y	024110	5000	39871 억	113845165	N	N	57681	N	N
32	20231026	100336	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11580	-140	5	-1.19	2361654500	202729	33.87	11710	11710	11570	15230	8210	11720	11649.32	14.28	0	-52885	11873	11796	11693	11616	11513	11835	11655	39871	3510	5000	9140	10	1	797425869	92342	3.33	0.32	12	0.03	3478.00	36302.00	12100	20231018	-4.30	9390	20230103	23.32	12100	-4.30	20231018	9390	23.32	20230103	12100	-4.30	20231018	9390	23.32	20230103	0.03	Y	024110	5000	39871 억	113845165	N	N	57681	N	N
33	20231026	090334	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11620	-100	5	-0.85	338164660	28981	4.84	11710	11710	11620	15230	8210	11720	11668.50	14.28	0	-11998	11873	11796	11693	11616	11513	11835	11655	39871	3510	5000	9140	10	1	797425869	92661	3.34	0.32	12	0.00	3478.00	36302.00	12100	20231018	-3.97	9390	20230103	23.75	12100	-3.97	20231018	9390	23.75	20230103	12100	-3.97	20231018	9390	23.75	20230103	0.03	Y	024110	5000	39871 억	113845165	N	N	57681	N	N
34	20231025	160336	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11720	60	2	0.51	6698245820	572679	74.49	11680	11770	11590	15150	8170	11660	11696.33	14.28	0	11381	11886	11772	11716	11602	11546	11745	11575	39871	3490	5000	9090	10	1	797425869	93458	3.37	0.32	12	0.07	3478.00	36302.00	12100	20231018	-3.14	9390	20230103	24.81	12100	-3.14	20231018	9390	24.81	20230103	12100	-3.14	20231018	9390	24.81	20230103	0.03	Y	024110	5000	39871 억	113851250	N	N	57681	N	N
35	20231025	150336	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11730	70	2	0.60	5344358440	457163	59.46	11680	11770	11590	15150	8170	11660	11690.27	14.28	0	834	11886	11772	11716	11602	11546	11745	11575	39871	3490	5000	9090	10	1	797425869	93538	3.37	0.32	12	0.06	3478.00	36302.00	12100	20231018	-3.06	9390	20230103	24.92	12100	-3.06	20231018	9390	24.92	20230103	12100	-3.06	20231018	9390	24.92	20230103	0.03	Y	024110	5000	39871 억	113851250	N	N	91307	N	N
36	20231025	140333	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11720	60	2	0.51	4538683080	388435	50.53	11680	11770	11590	15150	8170	11660	11684.54	14.28	0	3266	11886	11772	11716	11602	11546	11745	11575	39871	3490	5000	9090	10	1	797425869	93458	3.37	0.32	12	0.05	3478.00	36302.00	12100	20231018	-3.14	9390	20230103	24.81	12100	-3.14	20231018	9390	24.81	20230103	12100	-3.14	20231018	9390	24.81	20230103	0.03	Y	024110	5000	39871 억	113851250	N	N	91307	N	N
37	20231025	130335	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11710	50	2	0.43	3891279390	333165	43.34	11680	11770	11590	15150	8170	11660	11679.74	14.28	0	6127	11886	11772	11716	11602	11546	11745	11575	39871	3490	5000	9090	10	1	797425869	93379	3.37	0.32	12	0.04	3478.00	36302.00	12100	20231018	-3.22	9390	20230103	24.71	12100	-3.22	20231018	9390	24.71	20230103	12100	-3.22	20231018	9390	24.71	20230103	0.03	Y	024110	5000	39871 억	113851250	N	N	91307	N	N
38	20231025	120333	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11720	60	2	0.51	3476188830	297631	38.71	11680	11770	11590	15150	8170	11660	11679.53	14.28	0	-2057	11886	11772	11716	11602	11546	11745	11575	39871	3490	5000	9090	10	1	797425869	93458	3.37	0.32	12	0.04	3478.00	36302.00	12100	20231018	-3.14	9390	20230103	24.81	12100	-3.14	20231018	9390	24.81	20230103	12100	-3.14	20231018	9390	24.81	20230103	0.03	Y	024110	5000	39871 억	113851250	N	N	91307	N	N
39	20231025	110333	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11660	0	3	0.00	3011361400	257811	33.53	11680	11770	11590	15150	8170	11660	11680.50	14.28	0	-2147	11886	11772	11716	11602	11546	11745	11575	39871	3490	5000	9090	10	1	797425869	92980	3.35	0.32	12	0.03	3478.00	36302.00	12100	20231018	-3.64	9390	20230103	24.17	12100	-3.64	20231018	9390	24.17	20230103	12100	-3.64	20231018	9390	24.17	20230103	0.03	Y	024110	5000	39871 억	113851250	N	N	91307	N	N
40	20231025	100332	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11660	0	3	0.00	1935590180	165301	21.50	11680	11770	11640	15150	8170	11660	11709.49	14.28	0	16954	11886	11772	11716	11602	11546	11745	11575	39871	3490	5000	9090	10	1	797425869	92980	3.35	0.32	12	0.02	3478.00	36302.00	12100	20231018	-3.64	9390	20230103	24.17	12100	-3.64	20231018	9390	24.17	20230103	12100	-3.64	20231018	9390	24.17	20230103	0.03	Y	024110	5000	39871 억	113851250	N	N	91307	N	N
41	20231025	090333	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11720	60	2	0.51	189223490	16179	2.10	11680	11730	11680	15150	8170	11660	11695.65	14.28	0	6131	11886	11772	11716	11602	11546	11745	11575	39871	3490	5000	9090	10	1	797425869	93458	3.37	0.32	12	0.00	3478.00	36302.00	12100	20231018	-3.14	9390	20230103	24.81	12100	-3.14	20231018	9390	24.81	20230103	12100	-3.14	20231018	9390	24.81	20230103	0.03	Y	024110	5000	39871 억	113851250	N	N	91307	N	N
42	20231024	160328	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11660	-50	5	-0.43	9005083290	768472	61.00	11820	11830	11660	15220	8200	11710	11718.23	14.28	419	-16379	11990	11850	11750	11610	11510	11800	11560	39871	3510	5000	9130	10	1	797425869	92980	3.35	0.32	12	0.10	3478.00	36302.00	12100	20231018	-3.64	9390	20230103	24.17	12100	-3.64	20231018	9390	24.17	20230103	12100	-3.64	20231018	9390	24.17	20230103	0.03	Y	024110	5000	39871 억	113847146	N	N	91307	N	N
43	20231024	150332	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11680	-30	5	-0.26	8186440580	698308	55.43	11820	11830	11660	15220	8200	11710	11723.25	14.28	419	-21954	11990	11850	11750	11610	11510	11800	11560	39871	3510	5000	9130	10	1	797425869	93139	3.36	0.32	12	0.09	3478.00	36302.00	12100	20231018	-3.47	9390	20230103	24.39	12100	-3.47	20231018	9390	24.39	20230103	12100	-3.47	20231018	9390	24.39	20230103	0.03	Y	024110	5000	39871 억	113847146	N	N	80118	N	N
44	20231024	140326	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11710	0	3	0.00	6762046440	576414	45.75	11820	11830	11660	15220	8200	11710	11731.23	14.28	419	-13564	11990	11850	11750	11610	11510	11800	11560	39871	3510	5000	9130	10	1	797425869	93379	3.37	0.32	12	0.07	3478.00	36302.00	12100	20231018	-3.22	9390	20230103	24.71	12100	-3.22	20231018	9390	24.71	20230103	12100	-3.22	20231018	9390	24.71	20230103	0.03	Y	024110	5000	39871 억	113847146	N	N	80118	N	N
45	20231024	130332	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11730	20	2	0.17	5627631140	479673	38.08	11820	11830	11660	15220	8200	11710	11732.22	14.28	419	10572	11990	11850	11750	11610	11510	11800	11560	39871	3510	5000	9130	10	1	797425869	93538	3.37	0.32	12	0.06	3478.00	36302.00	12100	20231018	-3.06	9390	20230103	24.92	12100	-3.06	20231018	9390	24.92	20230103	12100	-3.06	20231018	9390	24.92	20230103	0.03	Y	024110	5000	39871 억	113847146	N	N	80118	N	N
46	20231024	120335	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11740	30	2	0.26	4911595940	418652	33.23	11820	11830	11660	15220	8200	11710	11731.93	14.28	419	14993	11990	11850	11750	11610	11510	11800	11560	39871	3510	5000	9130	10	1	797425869	93618	3.38	0.32	12	0.05	3478.00	36302.00	12100	20231018	-2.98	9390	20230103	25.03	12100	-2.98	20231018	9390	25.03	20230103	12100	-2.98	20231018	9390	25.03	20230103	0.03	Y	024110	5000	39871 억	113847146	N	N	80118	N	N
47	20231024	110330	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11710	0	3	0.00	3850989760	328326	26.06	11820	11830	11660	15220	8200	11710	11729.16	14.28	419	26325	11990	11850	11750	11610	11510	11800	11560	39871	3510	5000	9130	10	1	797425869	93379	3.37	0.32	12	0.04	3478.00	36302.00	12100	20231018	-3.22	9390	20230103	24.71	12100	-3.22	20231018	9390	24.71	20230103	12100	-3.22	20231018	9390	24.71	20230103	0.03	Y	024110	5000	39871 억	113847146	N	N	80118	N	N
48	20231024	100328	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11710	0	3	0.00	2030441630	172855	13.72	11820	11830	11670	15220	8200	11710	11746.50	14.28	419	-5780	11990	11850	11750	11610	11510	11800	11560	39871	3510	5000	9130	10	1	797425869	93379	3.37	0.32	12	0.02	3478.00	36302.00	12100	20231018	-3.22	9390	20230103	24.71	12100	-3.22	20231018	9390	24.71	20230103	12100	-3.22	20231018	9390	24.71	20230103	0.03	Y	024110	5000	39871 억	113847146	N	N	80118	N	N
49	20231024	090330	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11790	80	2	0.68	265616220	22501	1.79	11820	11830	11750	15220	8200	11710	11804.64	14.28	419	4871	11990	11850	11750	11610	11510	11800	11560	39871	3510	5000	9130	10	1	797425869	94017	3.39	0.32	12	0.00	3478.00	36302.00	12100	20231018	-2.56	9390	20230103	25.56	12100	-2.56	20231018	9390	25.56	20230103	12100	-2.56	20231018	9390	25.56	20230103	0.03	Y	024110	5000	39871 억	113847146	N	N	80118	N	N
50	20231023	160325	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11710	-210	5	-1.76	14744151940	1255138	115.22	11850	11890	11650	15490	8350	11920	11747.04	14.28	0	-52818	12100	12010	11880	11790	11660	12030	11810	39871	3570	5000	9290	10	1	797425869	93379	3.37	0.32	12	0.16	3478.00	36302.00	12100	20231018	-3.22	9390	20230103	24.71	12100	-3.22	20231018	9390	24.71	20230103	12100	-3.22	20231018	9390	24.71	20230103	0.03	Y	024110	5000	39871 억	113905913	N	N	80118	N	N
51	20231023	150325	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11680	-240	5	-2.01	12868136670	1094916	100.52	11850	11890	11650	15490	8350	11920	11752.62	14.28	0	-23019	12100	12010	11880	11790	11660	12030	11810	39871	3570	5000	9290	10	1	797425869	93139	3.36	0.32	12	0.14	3478.00	36302.00	12100	20231018	-3.47	9390	20230103	24.39	12100	-3.47	20231018	9390	24.39	20230103	12100	-3.47	20231018	9390	24.39	20230103	0.03	Y	024110	5000	39871 억	113905913	N	N	73455	N	N
52	20231023	140327	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11680	-240	5	-2.01	10262749680	871632	80.02	11850	11890	11660	15490	8350	11920	11774.17	14.28	0	-65810	12100	12010	11880	11790	11660	12030	11810	39871	3570	5000	9290	10	1	797425869	93139	3.36	0.32	12	0.11	3478.00	36302.00	12100	20231018	-3.47	9390	20230103	24.39	12100	-3.47	20231018	9390	24.39	20230103	12100	-3.47	20231018	9390	24.39	20230103	0.03	Y	024110	5000	39871 억	113905913	N	N	73455	N	N
53	20231023	130326	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11780	-140	5	-1.17	7220178660	612012	56.18	11850	11890	11750	15490	8350	11920	11797.44	14.28	0	-46189	12100	12010	11880	11790	11660	12030	11810	39871	3570	5000	9290	10	1	797425869	93937	3.39	0.32	12	0.08	3478.00	36302.00	12100	20231018	-2.64	9390	20230103	25.45	12100	-2.64	20231018	9390	25.45	20230103	12100	-2.64	20231018	9390	25.45	20230103	0.03	Y	024110	5000	39871 억	113905913	N	N	73455	N	N
54	20231023	120325	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11760	-160	5	-1.34	6515376620	552199	50.69	11850	11890	11750	15490	8350	11920	11798.96	14.28	0	-53390	12100	12010	11880	11790	11660	12030	11810	39871	3570	5000	9290	10	1	797425869	93777	3.38	0.32	12	0.07	3478.00	36302.00	12100	20231018	-2.81	9390	20230103	25.24	12100	-2.81	20231018	9390	25.24	20230103	12100	-2.81	20231018	9390	25.24	20230103	0.03	Y	024110	5000	39871 억	113905913	N	N	73455	N	N
55	20231023	110325	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11790	-130	5	-1.09	5322924220	450972	41.40	11850	11890	11750	15490	8350	11920	11803.22	14.28	0	-51950	12100	12010	11880	11790	11660	12030	11810	39871	3570	5000	9290	10	1	797425869	94017	3.39	0.32	12	0.06	3478.00	36302.00	12100	20231018	-2.56	9390	20230103	25.56	12100	-2.56	20231018	9390	25.56	20230103	12100	-2.56	20231018	9390	25.56	20230103	0.03	Y	024110	5000	39871 억	113905913	N	N	73455	N	N
56	20231023	100323	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11800	-120	5	-1.01	3227223380	273233	25.08	11850	11890	11750	15490	8350	11920	11811.24	14.28	0	-27745	12100	12010	11880	11790	11660	12030	11810	39871	3570	5000	9290	10	1	797425869	94096	3.39	0.33	12	0.03	3478.00	36302.00	12100	20231018	-2.48	9390	20230103	25.67	12100	-2.48	20231018	9390	25.67	20230103	12100	-2.48	20231018	9390	25.67	20230103	0.03	Y	024110	5000	39871 억	113905913	N	N	73455	N	N
57	20231023	090330	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11820	-100	5	-0.84	522700390	44207	4.06	11850	11880	11780	15490	8350	11920	11823.90	14.28	0	-9990	12100	12010	11880	11790	11660	12030	11810	39871	3570	5000	9290	10	1	797425869	94256	3.40	0.33	12	0.01	3478.00	36302.00	12100	20231018	-2.31	9390	20230103	25.88	12100	-2.31	20231018	9390	25.88	20230103	12100	-2.31	20231018	9390	25.88	20230103	0.03	Y	024110	5000	39871 억	113905913	N	N	73455	N	N
58	20231020	160326	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11920	0	3	0.00	12936460700	1088198	93.35	11920	11970	11750	15490	8350	11920	11887.95	14.30	0	-36782	12106	12012	11926	11832	11746	11970	11790	39871	3570	5000	9290	10	1	797425869	95053	3.43	0.33	12	0.14	3478.00	36302.00	12100	20231018	-1.49	9390	20230103	26.94	12100	-1.49	20231018	9390	26.94	20230103	12100	-1.49	20231018	9390	26.94	20230103	0.03	Y	024110	5000	39871 억	114019214	N	N	73455	N	N
59	20231020	150325	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11910	-10	5	-0.08	11277445980	948965	81.41	11920	11970	11750	15490	8350	11920	11883.94	14.30	0	-40981	12106	12012	11926	11832	11746	11970	11790	39871	3570	5000	9290	10	1	797425869	94973	3.42	0.33	12	0.12	3478.00	36302.00	12100	20231018	-1.57	9390	20230103	26.84	12100	-1.57	20231018	9390	26.84	20230103	12100	-1.57	20231018	9390	26.84	20230103	0.03	Y	024110	5000	39871 억	114019214	N	N	66594	N	N
60	20231020	140327	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11920	0	3	0.00	9541499380	803360	68.92	11920	11970	11750	15490	8350	11920	11876.98	14.30	0	-27693	12106	12012	11926	11832	11746	11970	11790	39871	3570	5000	9290	10	1	797425869	95053	3.43	0.33	12	0.10	3478.00	36302.00	12100	20231018	-1.49	9390	20230103	26.94	12100	-1.49	20231018	9390	26.94	20230103	12100	-1.49	20231018	9390	26.94	20230103	0.03	Y	024110	5000	39871 억	114019214	N	N	66594	N	N
61	20231020	130318	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11930	10	2	0.08	7963990460	670740	57.54	11920	11970	11750	15490	8350	11920	11873.43	14.30	0	-10198	12106	12012	11926	11832	11746	11970	11790	39871	3570	5000	9290	10	1	797425869	95133	3.43	0.33	12	0.08	3478.00	36302.00	12100	20231018	-1.40	9390	20230103	27.05	12100	-1.40	20231018	9390	27.05	20230103	12100	-1.40	20231018	9390	27.05	20230103	0.03	Y	024110	5000	39871 억	114019214	N	N	66594	N	N
62	20231020	120323	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11920	0	3	0.00	6663517910	561753	48.19	11920	11950	11750	15490	8350	11920	11861.99	14.30	0	940	12106	12012	11926	11832	11746	11970	11790	39871	3570	5000	9290	10	1	797425869	95053	3.43	0.33	12	0.07	3478.00	36302.00	12100	20231018	-1.49	9390	20230103	26.94	12100	-1.49	20231018	9390	26.94	20230103	12100	-1.49	20231018	9390	26.94	20230103	0.03	Y	024110	5000	39871 억	114019214	N	N	66594	N	N
63	20231020	110325	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11890	-30	5	-0.25	5183601120	437628	37.54	11920	11920	11750	15490	8350	11920	11844.74	14.30	0	15055	12106	12012	11926	11832	11746	11970	11790	39871	3570	5000	9290	10	1	797425869	94814	3.42	0.33	12	0.05	3478.00	36302.00	12100	20231018	-1.74	9390	20230103	26.62	12100	-1.74	20231018	9390	26.62	20230103	12100	-1.74	20231018	9390	26.62	20230103	0.03	Y	024110	5000	39871 억	114019214	N	N	66594	N	N
64	20231020	100322	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11830	-90	5	-0.76	3276511120	276813	23.75	11920	11920	11750	15490	8350	11920	11836.50	14.30	0	-3582	12106	12012	11926	11832	11746	11970	11790	39871	3570	5000	9290	10	1	797425869	94335	3.40	0.33	12	0.03	3478.00	36302.00	12100	20231018	-2.23	9390	20230103	25.99	12100	-2.23	20231018	9390	25.99	20230103	12100	-2.23	20231018	9390	25.99	20230103	0.03	Y	024110	5000	39871 억	114019214	N	N	66594	N	N
65	20231020	090324	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11850	-70	5	-0.59	457332170	38520	3.30	11920	11920	11810	15490	8350	11920	11872.38	14.30	0	-9257	12106	12012	11926	11832	11746	11970	11790	39871	3570	5000	9290	10	1	797425869	94495	3.41	0.33	12	0.00	3478.00	36302.00	12100	20231018	-2.07	9390	20230103	26.20	12100	-2.07	20231018	9390	26.20	20230103	12100	-2.07	20231018	9390	26.20	20230103	0.03	Y	024110	5000	39871 억	114019214	N	N	66594	N	N
66	20231019	160322	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11920	-160	5	-1.32	13872349530	1163865	61.69	12020	12020	11840	15700	8460	12080	11919.19	14.33	-13827	-239706	12273	12176	12003	11906	11733	12225	11955	39871	3620	5000	9420	10	1	797425869	95053	3.43	0.33	12	0.15	3478.00	36302.00	12100	20231018	-1.49	9390	20230103	26.94	12100	-1.49	20231018	9390	26.94	20230103	12100	-1.49	20231018	9390	26.94	20230103	0.03	Y	024110	5000	39871 억	114276468	N	N	66594	N	N
67	20231019	150321	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11940	-140	5	-1.16	11994720100	1006392	53.34	12020	12020	11840	15700	8460	12080	11918.51	14.33	-13827	-209262	12273	12176	12003	11906	11733	12225	11955	39871	3620	5000	9420	10	1	797425869	95213	3.43	0.33	12	0.13	3478.00	36302.00	12100	20231018	-1.32	9390	20230103	27.16	12100	-1.32	20231018	9390	27.16	20230103	12100	-1.32	20231018	9390	27.16	20230103	0.03	Y	024110	5000	39871 억	114276468	N	N	49000	N	N
68	20231019	140322	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11870	-210	5	-1.74	10714118980	898851	47.64	12020	12020	11840	15700	8460	12080	11919.77	14.33	-13827	-199030	12273	12176	12003	11906	11733	12225	11955	39871	3620	5000	9420	10	1	797425869	94654	3.41	0.33	12	0.11	3478.00	36302.00	12100	20231018	-1.90	9390	20230103	26.41	12100	-1.90	20231018	9390	26.41	20230103	12100	-1.90	20231018	9390	26.41	20230103	0.03	Y	024110	5000	39871 억	114276468	N	N	49000	N	N
69	20231019	130321	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11850	-230	5	-1.90	9246766090	775270	41.09	12020	12020	11840	15700	8460	12080	11927.12	14.33	-13827	-186898	12273	12176	12003	11906	11733	12225	11955	39871	3620	5000	9420	10	1	797425869	94495	3.41	0.33	12	0.10	3478.00	36302.00	12100	20231018	-2.07	9390	20230103	26.20	12100	-2.07	20231018	9390	26.20	20230103	12100	-2.07	20231018	9390	26.20	20230103	0.03	Y	024110	5000	39871 억	114276468	N	N	49000	N	N
70	20231019	120321	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11930	-150	5	-1.24	6252649500	523420	27.74	12020	12020	11910	15700	8460	12080	11945.72	14.33	-13827	-111408	12273	12176	12003	11906	11733	12225	11955	39871	3620	5000	9420	10	1	797425869	95133	3.43	0.33	12	0.07	3478.00	36302.00	12100	20231018	-1.40	9390	20230103	27.05	12100	-1.40	20231018	9390	27.05	20230103	12100	-1.40	20231018	9390	27.05	20230103	0.03	Y	024110	5000	39871 억	114276468	N	N	49000	N	N
71	20231019	110322	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11940	-140	5	-1.16	5180626210	433613	22.98	12020	12020	11910	15700	8460	12080	11947.53	14.33	-13827	-90198	12273	12176	12003	11906	11733	12225	11955	39871	3620	5000	9420	10	1	797425869	95213	3.43	0.33	12	0.05	3478.00	36302.00	12100	20231018	-1.32	9390	20230103	27.16	12100	-1.32	20231018	9390	27.16	20230103	12100	-1.32	20231018	9390	27.16	20230103	0.03	Y	024110	5000	39871 억	114276468	N	N	49000	N	N
72	20231019	100320	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11960	-120	5	-0.99	3336199700	279024	14.79	12020	12020	11910	15700	8460	12080	11956.61	14.33	-13827	-52280	12273	12176	12003	11906	11733	12225	11955	39871	3620	5000	9420	10	1	797425869	95372	3.44	0.33	12	0.03	3478.00	36302.00	12100	20231018	-1.16	9390	20230103	27.37	12100	-1.16	20231018	9390	27.37	20230103	12100	-1.16	20231018	9390	27.37	20230103	0.03	Y	024110	5000	39871 억	114276468	N	N	49000	N	N
73	20231019	090323	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12020	-60	5	-0.50	247998250	20650	1.09	12020	12020	11970	15700	8460	12080	12009.06	14.33	-13827	-6366	12273	12176	12003	11906	11733	12225	11955	39871	3620	5000	9420	10	1	797425869	95851	3.46	0.33	12	0.00	3478.00	36302.00	12100	20231018	-0.66	9390	20230103	28.01	12100	-0.66	20231018	9390	28.01	20230103	12100	-0.66	20231018	9390	28.01	20230103	0.03	Y	024110	5000	39871 억	114276468	N	N	49000	N	N
74	20231018	160323	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12080	270	2	2.29	22201779050	1845581	161.66	11830	12100	11830	15350	8270	11810	12029.59	14.26	0	614074	12003	11906	11823	11726	11643	11865	11685	39871	3540	5000	9210	10	1	797425869	96329	3.47	0.33	12	0.23	3478.00	36302.00	12100	20231018	-0.17	9390	20230103	28.65	12100	-0.17	20231018	9390	28.65	20230103	12100	-0.17	20231018	9390	28.65	20230103	0.03	Y	024110	5000	39871 억	113712921	N	N	49000	N	N
75	20231018	150319	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12030	220	2	1.86	20509650520	1705383	149.38	11830	12100	11830	15350	8270	11810	12026.42	14.26	0	601216	12003	11906	11823	11726	11643	11865	11685	39871	3540	5000	9210	10	1	797425869	95930	3.46	0.33	12	0.21	3478.00	36302.00	12100	20231018	-0.58	9390	20230103	28.12	12100	-0.58	20231018	9390	28.12	20230103	12100	-0.58	20231018	9390	28.12	20230103	0.03	Y	024110	5000	39871 억	113712921	N	N	53524	N	N
76	20231018	140318	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12090	280	2	2.37	18308115440	1522839	133.39	11830	12100	11830	15350	8270	11810	12022.36	14.26	0	607634	12003	11906	11823	11726	11643	11865	11685	39871	3540	5000	9210	10	1	797425869	96409	3.48	0.33	12	0.19	3478.00	36302.00	12100	20231018	-0.08	9390	20230103	28.75	12100	-0.08	20231018	9390	28.75	20230103	12100	-0.08	20231018	9390	28.75	20230103	0.03	Y	024110	5000	39871 억	113712921	N	N	53524	N	N
77	20231018	130316	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12060	250	2	2.12	14655016520	1220535	106.91	11830	12070	11830	15350	8270	11810	12007.04	14.26	0	548360	12003	11906	11823	11726	11643	11865	11685	39871	3540	5000	9210	10	1	797425869	96170	3.47	0.33	12	0.15	3478.00	36302.00	12070	20231018	-0.08	9390	20230103	28.43	12070	-0.08	20231018	9390	28.43	20230103	12070	-0.08	20231018	9390	28.43	20230103	0.03	Y	024110	5000	39871 억	113712921	N	N	53524	N	N
78	20231018	120321	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12050	240	2	2.03	12877066050	1073015	93.99	11830	12070	11830	15350	8270	11810	12000.83	14.26	0	514476	12003	11906	11823	11726	11643	11865	11685	39871	3540	5000	9210	10	1	797425869	96090	3.46	0.33	12	0.13	3478.00	36302.00	12070	20231018	-0.17	9390	20230103	28.33	12070	-0.17	20231018	9390	28.33	20230103	12070	-0.17	20231018	9390	28.33	20230103	0.03	Y	024110	5000	39871 억	113712921	N	N	53524	N	N
79	20231018	110319	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12050	240	2	2.03	10889804150	908160	79.55	11830	12070	11830	15350	8270	11810	11991.07	14.26	0	477255	12003	11906	11823	11726	11643	11865	11685	39871	3540	5000	9210	10	1	797425869	96090	3.46	0.33	12	0.11	3478.00	36302.00	12070	20231018	-0.17	9390	20230103	28.33	12070	-0.17	20231018	9390	28.33	20230103	12070	-0.17	20231018	9390	28.33	20230103	0.03	Y	024110	5000	39871 억	113712921	N	N	53524	N	N
80	20231018	100320	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12030	220	2	1.86	8021284240	669591	58.65	11830	12070	11830	15350	8270	11810	11979.38	14.26	0	422485	12003	11906	11823	11726	11643	11865	11685	39871	3540	5000	9210	10	1	797425869	95930	3.46	0.33	12	0.08	3478.00	36302.00	12070	20231018	-0.33	9390	20230103	28.12	12070	-0.33	20231018	9390	28.12	20230103	12070	-0.33	20231018	9390	28.12	20230103	0.03	Y	024110	5000	39871 억	113712921	N	N	53524	N	N
81	20231018	090318	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11900	90	2	0.76	251059160	21130	1.85	11830	11910	11830	15350	8270	11810	11881.68	14.26	0	10102	12003	11906	11823	11726	11643	11865	11685	39871	3540	5000	9210	10	1	797425869	94894	3.42	0.33	12	0.00	3478.00	36302.00	11920	20231017	-0.17	9390	20230103	26.73	11920	-0.17	20231017	9390	26.73	20230103	11920	-0.17	20231017	9390	26.73	20230103	0.03	Y	024110	5000	39871 억	113712921	N	N	53524	N	N
82	20231017	160321	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11810	-20	5	-0.17	13518996140	1140395	88.99	11890	11920	11740	15370	8290	11830	11854.67	14.26	0	108010	11903	11866	11813	11776	11723	11885	11795	39871	3540	5000	9220	10	1	797425869	94176	3.40	0.33	12	0.14	3478.00	36302.00	11920	20231017	-0.92	9390	20230103	25.77	11920	-0.92	20231017	9390	25.77	20230103	11920	-0.92	20231017	9390	25.77	20230103	0.02	Y	024110	5000	39871 억	113722669	N	N	53524	N	N
83	20231017	150319	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11820	-10	5	-0.08	11115909760	936889	73.11	11890	11920	11740	15370	8290	11830	11864.70	14.26	0	107212	11903	11866	11813	11776	11723	11885	11795	39871	3540	5000	9220	10	1	797425869	94256	3.40	0.33	12	0.12	3478.00	36302.00	11920	20231017	-0.84	9390	20230103	25.88	11920	-0.84	20231017	9390	25.88	20230103	11920	-0.84	20231017	9390	25.88	20230103	0.02	Y	024110	5000	39871 억	113722669	N	N	65319	N	N
84	20231017	140320	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11880	50	2	0.42	9514581590	801935	62.58	11890	11920	11740	15370	8290	11830	11864.53	14.26	0	132158	11903	11866	11813	11776	11723	11885	11795	39871	3540	5000	9220	10	1	797425869	94734	3.42	0.33	12	0.10	3478.00	36302.00	11920	20231017	-0.34	9390	20230103	26.52	11920	-0.34	20231017	9390	26.52	20230103	11920	-0.34	20231017	9390	26.52	20230103	0.02	Y	024110	5000	39871 억	113722669	N	N	65319	N	N
85	20231017	130319	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11920	90	2	0.76	8002834490	674844	52.66	11890	11920	11740	15370	8290	11830	11858.79	14.26	0	161694	11903	11866	11813	11776	11723	11885	11795	39871	3540	5000	9220	10	1	797425869	95053	3.43	0.33	12	0.08	3478.00	36302.00	11920	20231017	0.00	9390	20230103	26.94	11920	0.00	20231017	9390	26.94	20230103	11920	0.00	20231017	9390	26.94	20230103	0.02	Y	024110	5000	39871 억	113722669	N	N	65319	N	N
86	20231017	120319	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11900	70	2	0.59	6179991350	521666	40.71	11890	11900	11740	15370	8290	11830	11846.64	14.26	0	108172	11903	11866	11813	11776	11723	11885	11795	39871	3540	5000	9220	10	1	797425869	94894	3.42	0.33	12	0.07	3478.00	36302.00	11900	20231017	0.00	9390	20230103	26.73	11900	0.00	20231017	9390	26.73	20230103	11900	0.00	20231017	9390	26.73	20230103	0.02	Y	024110	5000	39871 억	113722669	N	N	65319	N	N
87	20231017	110316	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11850	20	2	0.17	4108757200	347378	27.11	11890	11890	11740	15370	8290	11830	11827.91	14.26	0	39429	11903	11866	11813	11776	11723	11885	11795	39871	3540	5000	9220	10	1	797425869	94495	3.41	0.33	12	0.04	3478.00	36302.00	11890	20231017	-0.34	9390	20230103	26.20	11890	-0.34	20231017	9390	26.20	20230103	11890	-0.34	20231017	9390	26.20	20230103	0.02	Y	024110	5000	39871 억	113722669	N	N	65319	N	N
88	20231017	100316	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11800	-30	5	-0.25	1938541830	164191	12.81	11890	11890	11740	15370	8290	11830	11806.63	14.26	0	-23412	11903	11866	11813	11776	11723	11885	11795	39871	3540	5000	9220	10	1	797425869	94096	3.39	0.33	12	0.02	3478.00	36302.00	11890	20231017	-0.76	9390	20230103	25.67	11890	-0.76	20231017	9390	25.67	20230103	11890	-0.76	20231017	9390	25.67	20230103	0.02	Y	024110	5000	39871 억	113722669	N	N	65319	N	N
89	20231017	090318	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11860	30	2	0.25	324179290	27300	2.13	11890	11890	11830	15370	8290	11830	11874.70	14.26	0	-6058	11903	11866	11813	11776	11723	11885	11795	39871	3540	5000	9220	10	1	797425869	94575	3.41	0.33	12	0.00	3478.00	36302.00	11890	20231017	-0.25	9390	20230103	26.30	11890	-0.25	20231017	9390	26.30	20230103	11890	-0.25	20231017	9390	26.30	20230103	0.02	Y	024110	5000	39871 억	113722669	N	N	65319	N	N
90	20231016	160316	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11830	80	2	0.68	15123425970	1280045	71.25	11760	11850	11760	15270	8230	11750	11814.78	14.26	0	110881	12070	11910	11690	11530	11310	11990	11610	39871	3520	5000	9160	10	1	797425869	94335	3.40	0.33	12	0.16	3478.00	36302.00	11850	20231013	-0.17	9390	20230103	25.99	11850	0.00	20231013	9390	25.99	20230103	11850	-0.17	20231013	9390	25.99	20230103	0.03	Y	024110	5000	39871 억	113736012	N	N	65319	N	N
91	20231016	150316	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11850	100	2	0.85	13150735570	1113237	61.97	11760	11850	11760	15270	8230	11750	11813.08	14.26	0	115750	12070	11910	11690	11530	11310	11990	11610	39871	3520	5000	9160	10	1	797425869	94495	3.41	0.33	12	0.14	3478.00	36302.00	11850	20231013	0.00	9390	20230103	26.20	11850	0.00	20231013	9390	26.20	20230103	11850	0.00	20231013	9390	26.20	20230103	0.03	Y	024110	5000	39871 억	113736012	N	N	36714	N	N
92	20231016	140317	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11830	80	2	0.68	10347472270	876263	48.78	11760	11850	11760	15270	8230	11750	11808.66	14.26	0	83677	12070	11910	11690	11530	11310	11990	11610	39871	3520	5000	9160	10	1	797425869	94335	3.40	0.33	12	0.11	3478.00	36302.00	11850	20231013	-0.17	9390	20230103	25.99	11850	0.00	20231013	9390	25.99	20230103	11850	-0.17	20231013	9390	25.99	20230103	0.03	Y	024110	5000	39871 억	113736012	N	N	36714	N	N
93	20231016	130316	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11780	30	2	0.26	8312286580	703790	39.18	11760	11850	11760	15270	8230	11750	11810.78	14.26	0	71798	12070	11910	11690	11530	11310	11990	11610	39871	3520	5000	9160	10	1	797425869	93937	3.39	0.32	12	0.09	3478.00	36302.00	11850	20231013	-0.59	9390	20230103	25.45	11850	0.00	20231013	9390	25.45	20230103	11850	-0.59	20231013	9390	25.45	20230103	0.03	Y	024110	5000	39871 억	113736012	N	N	36714	N	N
94	20231016	120317	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11820	70	2	0.60	6474531800	548064	30.51	11760	11850	11760	15270	8230	11750	11813.50	14.26	0	52290	12070	11910	11690	11530	11310	11990	11610	39871	3520	5000	9160	10	1	797425869	94256	3.40	0.33	12	0.07	3478.00	36302.00	11850	20231013	-0.25	9390	20230103	25.88	11850	0.00	20231013	9390	25.88	20230103	11850	-0.25	20231013	9390	25.88	20230103	0.03	Y	024110	5000	39871 억	113736012	N	N	36714	N	N
95	20231016	110316	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11800	50	2	0.43	4936027410	417849	23.26	11760	11850	11760	15270	8230	11750	11813.00	14.26	0	21314	12070	11910	11690	11530	11310	11990	11610	39871	3520	5000	9160	10	1	797425869	94096	3.39	0.33	12	0.05	3478.00	36302.00	11850	20231013	-0.42	9390	20230103	25.67	11850	0.00	20231013	9390	25.67	20230103	11850	-0.42	20231013	9390	25.67	20230103	0.03	Y	024110	5000	39871 억	113736012	N	N	36714	N	N
96	20231016	100312	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11810	60	2	0.51	3164709070	267950	14.92	11760	11850	11760	15270	8230	11750	11810.91	14.26	0	22001	12070	11910	11690	11530	11310	11990	11610	39871	3520	5000	9160	10	1	797425869	94176	3.40	0.33	12	0.03	3478.00	36302.00	11850	20231013	-0.34	9390	20230103	25.77	11850	0.00	20231013	9390	25.77	20230103	11850	-0.34	20231013	9390	25.77	20230103	0.03	Y	024110	5000	39871 억	113736012	N	N	36714	N	N
97	20231016	090315	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11810	60	2	0.51	256328460	21743	1.21	11760	11840	11760	15270	8230	11750	11789.71	14.26	0	2680	12070	11910	11690	11530	11310	11990	11610	39871	3520	5000	9160	10	1	797425869	94176	3.40	0.33	12	0.00	3478.00	36302.00	11850	20231013	-0.34	9390	20230103	25.77	11850	-0.34	20231013	9390	25.77	20230103	11850	-0.34	20231013	9390	25.77	20230103	0.03	Y	024110	5000	39871 억	113736012	N	N	36714	N	N
98	20231012	160321	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11580	130	2	1.14	12133886070	1051375	68.97	11490	11600	11420	14880	8020	11450	11540.65	14.20	0	162424	11556	11502	11446	11392	11336	11475	11365	39871	3430	5000	8930	10	1	797425869	92342	3.33	0.32	12	0.13	3478.00	36302.00	11600	20231012	-0.17	9390	20230103	23.32	11600	-0.17	20231012	9390	23.32	20230103	11600	-0.17	20231012	9390	23.32	20230103	0.03	Y	024110	5000	39871 억	113261743	N	N	24356	N	N
99	20231012	150316	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11590	140	2	1.22	8991097790	780000	51.17	11490	11600	11420	14880	8020	11450	11527.06	14.20	0	173673	11556	11502	11446	11392	11336	11475	11365	39871	3430	5000	8930	10	1	797425869	92422	3.33	0.32	12	0.10	3478.00	36302.00	11600	20231012	-0.09	9390	20230103	23.43	11600	-0.09	20231012	9390	23.43	20230103	11600	-0.09	20231012	9390	23.43	20230103	0.03	Y	024110	5000	39871 억	113261743	N	N	28928	N	N
100	20231012	140314	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11560	110	2	0.96	7020427740	609828	40.00	11490	11580	11420	14880	8020	11450	11512.15	14.20	0	150338	11556	11502	11446	11392	11336	11475	11365	39871	3430	5000	8930	10	1	797425869	92182	3.32	0.32	12	0.08	3478.00	36302.00	11580	20231012	-0.17	9390	20230103	23.11	11580	-0.17	20231012	9390	23.11	20230103	11580	-0.17	20231012	9390	23.11	20230103	0.03	Y	024110	5000	39871 억	113261743	N	N	28928	N	N
101	20231012	130316	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11550	100	2	0.87	6215262260	540171	35.43	11490	11580	11420	14880	8020	11450	11506.11	14.20	0	147195	11556	11502	11446	11392	11336	11475	11365	39871	3430	5000	8930	10	1	797425869	92103	3.32	0.32	12	0.07	3478.00	36302.00	11580	20231012	-0.26	9390	20230103	23.00	11580	-0.26	20231012	9390	23.00	20230103	11580	-0.26	20231012	9390	23.00	20230103	0.03	Y	024110	5000	39871 억	113261743	N	N	28928	N	N
102	20231012	120322	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11490	40	2	0.35	3466270390	301852	19.80	11490	11520	11420	14880	8020	11450	11483.36	14.20	0	15228	11556	11502	11446	11392	11336	11475	11365	39871	3430	5000	8930	10	1	797425869	91624	3.30	0.32	12	0.04	3478.00	36302.00	11540	20230921	-0.43	9390	20230103	22.36	11540	-0.43	20230921	9390	22.36	20230103	11540	-0.43	20230921	9390	22.36	20230103	0.03	Y	024110	5000	39871 억	113261743	N	N	28928	N	N
103	20231012	110320	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11480	30	2	0.26	2569050420	223773	14.68	11490	11520	11420	14880	8020	11450	11480.62	14.20	0	1297	11556	11502	11446	11392	11336	11475	11365	39871	3430	5000	8930	10	1	797425869	91544	3.30	0.32	12	0.03	3478.00	36302.00	11540	20230921	-0.52	9390	20230103	22.26	11540	-0.52	20230921	9390	22.26	20230103	11540	-0.52	20230921	9390	22.26	20230103	0.03	Y	024110	5000	39871 억	113261743	N	N	28928	N	N
104	20231012	100319	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11450	0	3	0.00	1835430620	159886	10.49	11490	11520	11420	14880	8020	11450	11479.64	14.20	0	2621	11556	11502	11446	11392	11336	11475	11365	39871	3430	5000	8930	10	1	797425869	91305	3.29	0.32	12	0.02	3478.00	36302.00	11540	20230921	-0.78	9390	20230103	21.94	11540	-0.78	20230921	9390	21.94	20230103	11540	-0.78	20230921	9390	21.94	20230103	0.03	Y	024110	5000	39871 억	113261743	N	N	28928	N	N
105	20231012	090320	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11480	30	2	0.26	184920720	16099	1.06	11490	11500	11470	14880	8020	11450	11486.70	14.20	0	6413	11556	11502	11446	11392	11336	11475	11365	39871	3430	5000	8930	10	1	797425869	91544	3.30	0.32	12	0.00	3478.00	36302.00	11540	20230921	-0.52	9390	20230103	22.26	11540	-0.52	20230921	9390	22.26	20230103	11540	-0.52	20230921	9390	22.26	20230103	0.03	Y	024110	5000	39871 억	113261743	N	N	28928	N	N
106	20231011	160316	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11450	50	2	0.44	17450709420	1524018	124.68	11460	11500	11390	14820	7980	11400	11450.46	14.18	0	141539	11520	11460	11410	11350	11300	11435	11325	39871	3420	5000	8890	10	1	797425869	91305	3.29	0.32	12	0.19	3478.00	36302.00	11540	20230921	-0.78	9390	20230103	21.94	11540	-0.78	20230921	9390	21.94	20230103	11540	-0.78	20230921	9390	21.94	20230103	0.03	Y	024110	5000	39871 억	113056426	N	N	28928	N	N
107	20231011	150317	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11490	90	2	0.79	15091721430	1318023	107.83	11460	11500	11390	14820	7980	11400	11450.27	14.18	0	161038	11520	11460	11410	11350	11300	11435	11325	39871	3420	5000	8890	10	1	797425869	91624	3.30	0.32	12	0.17	3478.00	36302.00	11540	20230921	-0.43	9390	20230103	22.36	11540	-0.43	20230921	9390	22.36	20230103	11540	-0.43	20230921	9390	22.36	20230103	0.03	Y	024110	5000	39871 억	113056426	N	N	37458	N	N
108	20231011	140321	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11480	80	2	0.70	12643676910	1104991	90.40	11460	11490	11390	14820	7980	11400	11442.33	14.18	0	141236	11520	11460	11410	11350	11300	11435	11325	39871	3420	5000	8890	10	1	797425869	91544	3.30	0.32	12	0.14	3478.00	36302.00	11540	20230921	-0.52	9390	20230103	22.26	11540	-0.52	20230921	9390	22.26	20230103	11540	-0.52	20230921	9390	22.26	20230103	0.03	Y	024110	5000	39871 억	113056426	N	N	37458	N	N
109	20231011	130314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11470	70	2	0.61	10045388530	878605	71.88	11460	11490	11390	14820	7980	11400	11433.34	14.18	0	108714	11520	11460	11410	11350	11300	11435	11325	39871	3420	5000	8890	10	1	797425869	91465	3.30	0.32	12	0.11	3478.00	36302.00	11540	20230921	-0.61	9390	20230103	22.15	11540	-0.61	20230921	9390	22.15	20230103	11540	-0.61	20230921	9390	22.15	20230103	0.03	Y	024110	5000	39871 억	113056426	N	N	37458	N	N
110	20231011	120321	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11410	10	2	0.09	8101766930	708860	57.99	11460	11490	11390	14820	7980	11400	11429.29	14.18	0	101071	11520	11460	11410	11350	11300	11435	11325	39871	3420	5000	8890	10	1	797425869	90986	3.28	0.31	12	0.09	3478.00	36302.00	11540	20230921	-1.13	9390	20230103	21.51	11540	-1.13	20230921	9390	21.51	20230103	11540	-1.13	20230921	9390	21.51	20230103	0.03	Y	024110	5000	39871 억	113056426	N	N	37458	N	N
111	20231011	110318	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11420	20	2	0.18	6128735990	535868	43.84	11460	11490	11390	14820	7980	11400	11437.03	14.18	0	69574	11520	11460	11410	11350	11300	11435	11325	39871	3420	5000	8890	10	1	797425869	91066	3.28	0.31	12	0.07	3478.00	36302.00	11540	20230921	-1.04	9390	20230103	21.62	11540	-1.04	20230921	9390	21.62	20230103	11540	-1.04	20230921	9390	21.62	20230103	0.03	Y	024110	5000	39871 억	113056426	N	N	37458	N	N
112	20231011	100316	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11420	20	2	0.18	3848761550	336191	27.50	11460	11490	11400	14820	7980	11400	11448.14	14.18	0	58206	11520	11460	11410	11350	11300	11435	11325	39871	3420	5000	8890	10	1	797425869	91066	3.28	0.31	12	0.04	3478.00	36302.00	11540	20230921	-1.04	9390	20230103	21.62	11540	-1.04	20230921	9390	21.62	20230103	11540	-1.04	20230921	9390	21.62	20230103	0.03	Y	024110	5000	39871 억	113056426	N	N	37458	N	N
113	20231011	090317	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11470	70	2	0.61	442237380	38607	3.16	11460	11470	11410	14820	7980	11400	11454.85	14.18	0	10285	11520	11460	11410	11350	11300	11435	11325	39871	3420	5000	8890	10	1	797425869	91465	3.30	0.32	12	0.00	3478.00	36302.00	11540	20230921	-0.61	9390	20230103	22.15	11540	-0.61	20230921	9390	22.15	20230103	11540	-0.61	20230921	9390	22.15	20230103	0.03	Y	024110	5000	39871 억	113056426	N	N	37458	N	N
114	20231010	160314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11400	20	2	0.18	13932085150	1219791	127.97	11410	11470	11360	14790	7970	11380	11421.74	14.15	-14246	-18372	11620	11500	11300	11180	10980	11560	11240	39871	3410	5000	8870	10	1	797425869	90907	3.28	0.31	12	0.15	3478.00	36302.00	11540	20230921	-1.21	9390	20230103	21.41	11540	-1.21	20230921	9390	21.41	20230103	11540	-1.21	20230921	9390	21.41	20230103	0.03	Y	024110	5000	39871 억	112869994	N	N	37458	N	N
115	20231010	150314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11410	30	2	0.26	12555325040	1099045	115.30	11410	11470	11360	14790	7970	11380	11423.88	14.15	-14246	-4568	11620	11500	11300	11180	10980	11560	11240	39871	3410	5000	8870	10	1	797425869	90986	3.28	0.31	12	0.14	3478.00	36302.00	11540	20230921	-1.13	9390	20230103	21.51	11540	-1.13	20230921	9390	21.51	20230103	11540	-1.13	20230921	9390	21.51	20230103	0.03	Y	024110	5000	39871 억	112869994	N	N	13674	N	N
116	20231010	140314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11420	40	2	0.35	10978540380	960584	100.77	11410	11470	11360	14790	7970	11380	11429.07	14.15	-14246	21557	11620	11500	11300	11180	10980	11560	11240	39871	3410	5000	8870	10	1	797425869	91066	3.28	0.31	12	0.12	3478.00	36302.00	11540	20230921	-1.04	9390	20230103	21.62	11540	-1.04	20230921	9390	21.62	20230103	11540	-1.04	20230921	9390	21.62	20230103	0.03	Y	024110	5000	39871 억	112869994	N	N	13674	N	N
117	20231010	130313	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11380	0	3	0.00	9790359820	856235	89.83	11410	11470	11360	14790	7970	11380	11434.25	14.15	-14246	35320	11620	11500	11300	11180	10980	11560	11240	39871	3410	5000	8870	10	1	797425869	90747	3.27	0.31	12	0.11	3478.00	36302.00	11540	20230921	-1.39	9390	20230103	21.19	11540	-1.39	20230921	9390	21.19	20230103	11540	-1.39	20230921	9390	21.19	20230103	0.03	Y	024110	5000	39871 억	112869994	N	N	13674	N	N
118	20231010	120313	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11440	60	2	0.53	8134003470	710947	74.59	11410	11470	11360	14790	7970	11380	11441.15	14.15	-14246	28553	11620	11500	11300	11180	10980	11560	11240	39871	3410	5000	8870	10	1	797425869	91226	3.29	0.32	12	0.09	3478.00	36302.00	11540	20230921	-0.87	9390	20230103	21.83	11540	-0.87	20230921	9390	21.83	20230103	11540	-0.87	20230921	9390	21.83	20230103	0.03	Y	024110	5000	39871 억	112869994	N	N	13674	N	N
119	20231010	110307	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11450	70	2	0.62	5975401620	522540	54.82	11410	11470	11360	14790	7970	11380	11435.39	14.15	-14246	-56983	11620	11500	11300	11180	10980	11560	11240	39871	3410	5000	8870	10	1	797425869	91305	3.29	0.32	12	0.07	3478.00	36302.00	11540	20230921	-0.78	9390	20230103	21.94	11540	-0.78	20230921	9390	21.94	20230103	11540	-0.78	20230921	9390	21.94	20230103	0.03	Y	024110	5000	39871 억	112869994	N	N	13674	N	N
120	20231010	100310	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11430	50	2	0.44	4371698250	382349	40.11	11410	11470	11360	14790	7970	11380	11433.90	14.15	-14246	-44549	11620	11500	11300	11180	10980	11560	11240	39871	3410	5000	8870	10	1	797425869	91146	3.29	0.31	12	0.05	3478.00	36302.00	11540	20230921	-0.95	9390	20230103	21.73	11540	-0.95	20230921	9390	21.73	20230103	11540	-0.95	20230921	9390	21.73	20230103	0.03	Y	024110	5000	39871 억	112869994	N	N	13674	N	N
121	20231010	090312	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11430	50	2	0.44	746064850	65324	6.85	11410	11470	11380	14790	7970	11380	11421.50	14.15	-14246	-8635	11620	11500	11300	11180	10980	11560	11240	39871	3410	5000	8870	10	1	797425869	91146	3.29	0.31	12	0.01	3478.00	36302.00	11540	20230921	-0.95	9390	20230103	21.73	11540	-0.95	20230921	9390	21.73	20230103	11540	-0.95	20230921	9390	21.73	20230103	0.03	Y	024110	5000	39871 억	112869994	N	N	13674	N	N
122	20231006	160313	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11380	300	2	2.71	10835156700	952633	141.29	11130	11420	11100	14400	7760	11080	11373.91	14.12	17630	326432	11246	11162	11056	10972	10866	11110	10920	39871	3320	5000	8640	10	1	797425869	90747	3.27	0.31	12	0.12	3478.00	36302.00	11540	20230921	-1.39	9390	20230103	21.19	11540	-1.39	20230921	9390	21.19	20230103	11540	-1.39	20230921	9390	21.19	20230103	0.03	Y	024110	5000	39871 억	112567587	N	N	13674	N	N
123	20231006	150308	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11380	300	2	2.71	9928194770	872924	129.47	11130	11420	11100	14400	7760	11080	11373.50	14.12	17630	343333	11246	11162	11056	10972	10866	11110	10920	39871	3320	5000	8640	10	1	797425869	90747	3.27	0.31	12	0.11	3478.00	36302.00	11540	20230921	-1.39	9390	20230103	21.19	11540	-1.39	20230921	9390	21.19	20230103	11540	-1.39	20230921	9390	21.19	20230103	0.03	Y	024110	5000	39871 억	112567587	N	N	38157	N	N
124	20231006	140309	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11390	310	2	2.80	8607351190	756839	112.25	11130	11420	11100	14400	7760	11080	11372.77	14.12	17630	322629	11246	11162	11056	10972	10866	11110	10920	39871	3320	5000	8640	10	1	797425869	90827	3.27	0.31	12	0.09	3478.00	36302.00	11540	20230921	-1.30	9390	20230103	21.30	11540	-1.30	20230921	9390	21.30	20230103	11540	-1.30	20230921	9390	21.30	20230103	0.03	Y	024110	5000	39871 억	112567587	N	N	38157	N	N
125	20231006	130308	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11410	330	2	2.98	7439956620	654530	97.08	11130	11420	11100	14400	7760	11080	11366.87	14.12	17630	304294	11246	11162	11056	10972	10866	11110	10920	39871	3320	5000	8640	10	1	797425869	90986	3.28	0.31	12	0.08	3478.00	36302.00	11540	20230921	-1.13	9390	20230103	21.51	11540	-1.13	20230921	9390	21.51	20230103	11540	-1.13	20230921	9390	21.51	20230103	0.03	Y	024110	5000	39871 억	112567587	N	N	38157	N	N
126	20231006	120306	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11410	330	2	2.98	6675205630	587505	87.14	11130	11420	11100	14400	7760	11080	11361.96	14.12	17630	298686	11246	11162	11056	10972	10866	11110	10920	39871	3320	5000	8640	10	1	797425869	90986	3.28	0.31	12	0.07	3478.00	36302.00	11540	20230921	-1.13	9390	20230103	21.51	11540	-1.13	20230921	9390	21.51	20230103	11540	-1.13	20230921	9390	21.51	20230103	0.03	Y	024110	5000	39871 억	112567587	N	N	38157	N	N
127	20231006	110303	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11400	320	2	2.89	5780630870	509084	75.51	11130	11420	11100	14400	7760	11080	11354.97	14.12	17630	287867	11246	11162	11056	10972	10866	11110	10920	39871	3320	5000	8640	10	1	797425869	90907	3.28	0.31	12	0.06	3478.00	36302.00	11540	20230921	-1.21	9390	20230103	21.41	11540	-1.21	20230921	9390	21.41	20230103	11540	-1.21	20230921	9390	21.41	20230103	0.03	Y	024110	5000	39871 억	112567587	N	N	38157	N	N
128	20231006	100306	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11400	320	2	2.89	3579958080	316014	46.87	11130	11420	11100	14400	7760	11080	11328.49	14.12	17630	191949	11246	11162	11056	10972	10866	11110	10920	39871	3320	5000	8640	10	1	797425869	90907	3.28	0.31	12	0.04	3478.00	36302.00	11540	20230921	-1.21	9390	20230103	21.41	11540	-1.21	20230921	9390	21.41	20230103	11540	-1.21	20230921	9390	21.41	20230103	0.03	Y	024110	5000	39871 억	112567587	N	N	38157	N	N
129	20231006	090302	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11110	30	2	0.27	102803070	9239	1.37	11130	11150	11100	14400	7760	11080	11127.14	14.12	17630	-1916	11246	11162	11056	10972	10866	11110	10920	39871	3320	5000	8640	10	1	797425869	88594	3.19	0.31	12	0.00	3478.00	36302.00	11540	20230921	-3.73	9390	20230103	18.32	11540	-3.73	20230921	9390	18.32	20230103	11540	-3.73	20230921	9390	18.32	20230103	0.03	Y	024110	5000	39871 억	112567587	N	N	38157	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History