KissMeData/086790/price/prices-20231001.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

61 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	160710	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39200	-450	5	-1.13	48175272050	1226418	66.67	39800	39850	39000	51500	27800	39650	39281.35	68.63	0	-54284	41750	40700	39950	38900	38150	40325	38525	15012	11850	5000	30130	50	1	292356598	114604	3.28	0.32	12	0.42	11949.00	123609.00	53300	20230126	-26.45	37200	20230817	5.38	53300	-26.45	20230126	37200	5.38	20230817	53300	-26.45	20230126	37200	5.38	20230817	0.08	Y	086790	5000	15012 억	200640195	N	N	158889	N	N
3	20231031	150718	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39100	-550	5	-1.39	40199421000	1022901	55.61	39800	39850	39000	51500	27800	39650	39299.42	68.63	0	-31662	41750	40700	39950	38900	38150	40325	38525	15012	11850	5000	30130	50	1	292356598	114311	3.27	0.32	12	0.35	11949.00	123609.00	53300	20230126	-26.64	37200	20230817	5.11	53300	-26.64	20230126	37200	5.11	20230817	53300	-26.64	20230126	37200	5.11	20230817	0.08	Y	086790	5000	15012 억	200640195	N	N	262960	N	N
4	20231031	140722	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39150	-500	5	-1.26	33814740550	859645	46.73	39800	39850	39000	51500	27800	39650	39335.70	68.63	0	-36331	41750	40700	39950	38900	38150	40325	38525	15012	11850	5000	30130	50	1	292356598	114458	3.28	0.32	12	0.29	11949.00	123609.00	53300	20230126	-26.55	37200	20230817	5.24	53300	-26.55	20230126	37200	5.24	20230817	53300	-26.55	20230126	37200	5.24	20230817	0.08	Y	086790	5000	15012 억	200640195	N	N	262960	N	N
5	20231031	130717	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39150	-500	5	-1.26	29064843000	738297	40.14	39800	39850	39000	51500	27800	39650	39367.41	68.63	0	-46503	41750	40700	39950	38900	38150	40325	38525	15012	11850	5000	30130	50	1	292356598	114458	3.28	0.32	12	0.25	11949.00	123609.00	53300	20230126	-26.55	37200	20230817	5.24	53300	-26.55	20230126	37200	5.24	20230817	53300	-26.55	20230126	37200	5.24	20230817	0.08	Y	086790	5000	15012 억	200640195	N	N	262960	N	N
6	20231031	120716	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39200	-450	5	-1.13	24711020200	627069	34.09	39800	39850	39000	51500	27800	39650	39407.18	68.63	0	-68811	41750	40700	39950	38900	38150	40325	38525	15012	11850	5000	30130	50	1	292356598	114604	3.28	0.32	12	0.21	11949.00	123609.00	53300	20230126	-26.45	37200	20230817	5.38	53300	-26.45	20230126	37200	5.38	20230817	53300	-26.45	20230126	37200	5.38	20230817	0.08	Y	086790	5000	15012 억	200640195	N	N	262960	N	N
7	20231031	110735	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39400	-250	5	-0.63	20946089400	531361	28.89	39800	39850	39000	51500	27800	39650	39419.70	68.63	0	-96470	41750	40700	39950	38900	38150	40325	38525	15012	11850	5000	30130	50	1	292356598	115188	3.30	0.32	12	0.18	11949.00	123609.00	53300	20230126	-26.08	37200	20230817	5.91	53300	-26.08	20230126	37200	5.91	20230817	53300	-26.08	20230126	37200	5.91	20230817	0.08	Y	086790	5000	15012 억	200640195	N	N	262960	N	N
8	20231031	100724	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39100	-550	5	-1.39	14659750100	371501	20.20	39800	39850	39000	51500	27800	39650	39460.86	68.63	0	-92365	41750	40700	39950	38900	38150	40325	38525	15012	11850	5000	30130	50	1	292356598	114311	3.27	0.32	12	0.13	11949.00	123609.00	53300	20230126	-26.64	37200	20230817	5.11	53300	-26.64	20230126	37200	5.11	20230817	53300	-26.64	20230126	37200	5.11	20230817	0.08	Y	086790	5000	15012 억	200640195	N	N	262960	N	N
9	20231031	090721	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39650	0	3	0.00	3248912350	81875	4.45	39800	39850	39500	51500	27800	39650	39681.37	68.63	0	-18815	41750	40700	39950	38900	38150	40325	38525	15012	11850	5000	30130	50	1	292356598	115919	3.32	0.32	12	0.03	11949.00	123609.00	53300	20230126	-25.61	37200	20230817	6.59	53300	-25.61	20230126	37200	6.59	20230817	53300	-25.61	20230126	37200	6.59	20230817	0.08	Y	086790	5000	15012 억	200640195	N	N	262960	N	N
10	20231030	160710	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39650	-1550	5	-3.76	72622227200	1829652	183.04	40600	41000	39200	53500	28850	41200	39691.84	68.71	0	-257987	43000	42100	41500	40600	40000	41800	40300	15012	12300	5000	31310	50	1	292356598	115919	3.32	0.32	12	0.63	11949.00	123609.00	53300	20230126	-25.61	37200	20230817	6.59	53300	-25.61	20230126	37200	6.59	20230817	53300	-25.61	20230126	37200	6.59	20230817	0.08	Y	086790	5000	15012 억	200870688	N	N	262960	N	N
11	20231030	150654	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39400	-1800	5	-4.37	67030315850	1688470	168.92	40600	41000	39200	53500	28850	41200	39698.85	68.71	0	-271800	43000	42100	41500	40600	40000	41800	40300	15012	12300	5000	31310	50	1	292356598	115188	3.30	0.32	12	0.58	11949.00	123609.00	53300	20230126	-26.08	37200	20230817	5.91	53300	-26.08	20230126	37200	5.91	20230817	53300	-26.08	20230126	37200	5.91	20230817	0.08	Y	086790	5000	15012 억	200870688	N	N	126105	N	N
12	20231030	140655	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39300	-1900	5	-4.61	59415182250	1494921	149.56	40600	41000	39200	53500	28850	41200	39744.70	68.71	0	-308061	43000	42100	41500	40600	40000	41800	40300	15012	12300	5000	31310	50	1	292356598	114896	3.29	0.32	12	0.51	11949.00	123609.00	53300	20230126	-26.27	37200	20230817	5.65	53300	-26.27	20230126	37200	5.65	20230817	53300	-26.27	20230126	37200	5.65	20230817	0.08	Y	086790	5000	15012 억	200870688	N	N	126105	N	N
13	20231030	130656	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39300	-1900	5	-4.61	51869345400	1302935	130.35	40600	41000	39200	53500	28850	41200	39809.62	68.71	0	-294036	43000	42100	41500	40600	40000	41800	40300	15012	12300	5000	31310	50	1	292356598	114896	3.29	0.32	12	0.45	11949.00	123609.00	53300	20230126	-26.27	37200	20230817	5.65	53300	-26.27	20230126	37200	5.65	20230817	53300	-26.27	20230126	37200	5.65	20230817	0.08	Y	086790	5000	15012 억	200870688	N	N	126105	N	N
14	20231030	120651	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39350	-1850	5	-4.49	44316839800	1110947	111.14	40600	41000	39200	53500	28850	41200	39891.05	68.71	0	-262413	43000	42100	41500	40600	40000	41800	40300	15012	12300	5000	31310	50	1	292356598	115042	3.29	0.32	12	0.38	11949.00	123609.00	53300	20230126	-26.17	37200	20230817	5.78	53300	-26.17	20230126	37200	5.78	20230817	53300	-26.17	20230126	37200	5.78	20230817	0.08	Y	086790	5000	15012 억	200870688	N	N	126105	N	N
15	20231030	110652	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39400	-1800	5	-4.37	34264249600	855298	85.57	40600	41000	39200	53500	28850	41200	40061.18	68.71	0	-178644	43000	42100	41500	40600	40000	41800	40300	15012	12300	5000	31310	50	1	292356598	115188	3.30	0.32	12	0.29	11949.00	123609.00	53300	20230126	-26.08	37200	20230817	5.91	53300	-26.08	20230126	37200	5.91	20230817	53300	-26.08	20230126	37200	5.91	20230817	0.08	Y	086790	5000	15012 억	200870688	N	N	126105	N	N
16	20231030	100651	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40150	-1050	5	-2.55	16482980050	406817	40.70	40600	41000	40100	53500	28850	41200	40516.94	68.71	0	18428	43000	42100	41500	40600	40000	41800	40300	15012	12300	5000	31310	50	1	292356598	117381	3.36	0.32	12	0.14	11949.00	123609.00	53300	20230126	-24.67	37200	20230817	7.93	53300	-24.67	20230126	37200	7.93	20230817	53300	-24.67	20230126	37200	7.93	20230817	0.08	Y	086790	5000	15012 억	200870688	N	N	126105	N	N
17	20231030	090647	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40650	-550	5	-1.33	3646094450	89543	8.96	40600	41000	40600	53500	28850	41200	40718.92	68.71	0	-2102	43000	42100	41500	40600	40000	41800	40300	15012	12300	5000	31310	50	1	292356598	118843	3.40	0.33	12	0.03	11949.00	123609.00	53300	20230126	-23.73	37200	20230817	9.27	53300	-23.73	20230126	37200	9.27	20230817	53300	-23.73	20230126	37200	9.27	20230817	0.08	Y	086790	5000	15012 억	200870688	N	N	126105	N	N
18	20231027	160619	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41200	-600	5	-1.44	40553465900	978631	121.13	42300	42400	40900	54300	29300	41800	41439.02	68.73	0	-101191	42900	42350	41950	41400	41000	42150	41200	15012	12500	5000	31760	50	1	292356598	120451	3.45	0.33	12	0.33	11949.00	123609.00	53300	20230126	-22.70	37200	20230817	10.75	53300	-22.70	20230126	37200	10.75	20230817	53300	-22.70	20230126	37200	10.75	20230817	0.08	Y	086790	5000	15012 억	200935567	N	N	126105	N	N
19	20231027	150650	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41000	-800	5	-1.91	35424207100	854018	105.70	42300	42400	40900	54300	29300	41800	41479.46	68.73	0	-86382	42900	42350	41950	41400	41000	42150	41200	15012	12500	5000	31760	50	1	292356598	119866	3.43	0.33	12	0.29	11949.00	123609.00	53300	20230126	-23.08	37200	20230817	10.22	53300	-23.08	20230126	37200	10.22	20230817	53300	-23.08	20230126	37200	10.22	20230817	0.08	Y	086790	5000	15012 억	200935567	N	N	76650	N	N
20	20231027	140648	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41000	-800	5	-1.91	27406063700	658481	81.50	42300	42400	40900	54300	29300	41800	41620.13	68.73	0	-129473	42900	42350	41950	41400	41000	42150	41200	15012	12500	5000	31760	50	1	292356598	119866	3.43	0.33	12	0.23	11949.00	123609.00	53300	20230126	-23.08	37200	20230817	10.22	53300	-23.08	20230126	37200	10.22	20230817	53300	-23.08	20230126	37200	10.22	20230817	0.08	Y	086790	5000	15012 억	200935567	N	N	76650	N	N
21	20231027	130640	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41450	-350	5	-0.84	19705622350	471251	58.33	42300	42400	41450	54300	29300	41800	41815.56	68.73	0	-121021	42900	42350	41950	41400	41000	42150	41200	15012	12500	5000	31760	50	1	292356598	121182	3.47	0.34	12	0.16	11949.00	123609.00	53300	20230126	-22.23	37200	20230817	11.42	53300	-22.23	20230126	37200	11.42	20230817	53300	-22.23	20230126	37200	11.42	20230817	0.08	Y	086790	5000	15012 억	200935567	N	N	76650	N	N
22	20231027	120652	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41600	-200	5	-0.48	16329543950	389960	48.27	42300	42400	41450	54300	29300	41800	41874.92	68.73	0	-111744	42900	42350	41950	41400	41000	42150	41200	15012	12500	5000	31760	50	1	292356598	121620	3.48	0.34	12	0.13	11949.00	123609.00	53300	20230126	-21.95	37200	20230817	11.83	53300	-21.95	20230126	37200	11.83	20230817	53300	-21.95	20230126	37200	11.83	20230817	0.08	Y	086790	5000	15012 억	200935567	N	N	76650	N	N
23	20231027	110656	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41550	-250	5	-0.60	14116908950	336810	41.69	42300	42400	41450	54300	29300	41800	41913.57	68.73	0	-100405	42900	42350	41950	41400	41000	42150	41200	15012	12500	5000	31760	50	1	292356598	121474	3.48	0.34	12	0.12	11949.00	123609.00	53300	20230126	-22.05	37200	20230817	11.69	53300	-22.05	20230126	37200	11.69	20230817	53300	-22.05	20230126	37200	11.69	20230817	0.08	Y	086790	5000	15012 억	200935567	N	N	76650	N	N
24	20231027	100648	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41800	0	3	0.00	9249363100	219855	27.21	42300	42400	41750	54300	29300	41800	42070.29	68.73	0	-52216	42900	42350	41950	41400	41000	42150	41200	15012	12500	5000	31760	50	1	292356598	122205	3.50	0.34	12	0.08	11949.00	123609.00	53300	20230126	-21.58	37200	20230817	12.37	53300	-21.58	20230126	37200	12.37	20230817	53300	-21.58	20230126	37200	12.37	20230817	0.08	Y	086790	5000	15012 억	200935567	N	N	76650	N	N
25	20231027	090645	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42050	250	2	0.60	2478923900	58761	7.27	42300	42400	41850	54300	29300	41800	42186.55	68.73	0	223	42900	42350	41950	41400	41000	42150	41200	15012	12500	5000	31760	50	1	292356598	122936	3.52	0.34	12	0.02	11949.00	123609.00	53300	20230126	-21.11	37200	20230817	13.04	53300	-21.11	20230126	37200	13.04	20230817	53300	-21.11	20230126	37200	13.04	20230817	0.08	Y	086790	5000	15012 억	200935567	N	N	76650	N	N
26	20231026	160639	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41800	-750	5	-1.76	31806394500	759640	113.93	41900	42500	41550	55300	29800	42550	41870.37	68.76	0	-237723	43116	42832	42416	42132	41716	42975	42275	15012	12750	5000	32330	50	1	292356598	122205	3.50	0.34	12	0.26	11949.00	123609.00	53300	20230126	-21.58	37200	20230817	12.37	53300	-21.58	20230126	37200	12.37	20230817	53300	-21.58	20230126	37200	12.37	20230817	0.08	Y	086790	5000	15012 억	201022986	N	N	76650	N	N
27	20231026	150638	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41800	-750	5	-1.76	24480220800	584381	87.65	41900	42500	41550	55300	29800	42550	41890.86	68.76	0	-215346	43116	42832	42416	42132	41716	42975	42275	15012	12750	5000	32330	50	1	292356598	122205	3.50	0.34	12	0.20	11949.00	123609.00	53300	20230126	-21.58	37200	20230817	12.37	53300	-21.58	20230126	37200	12.37	20230817	53300	-21.58	20230126	37200	12.37	20230817	0.08	Y	086790	5000	15012 억	201022986	N	N	23068	N	N
28	20231026	140640	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41850	-700	5	-1.65	20966325250	500296	75.04	41900	42500	41550	55300	29800	42550	41907.84	68.76	0	-184168	43116	42832	42416	42132	41716	42975	42275	15012	12750	5000	32330	50	1	292356598	122351	3.50	0.34	12	0.17	11949.00	123609.00	53300	20230126	-21.48	37200	20230817	12.50	53300	-21.48	20230126	37200	12.50	20230817	53300	-21.48	20230126	37200	12.50	20230817	0.08	Y	086790	5000	15012 억	201022986	N	N	23068	N	N
29	20231026	130638	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41700	-850	5	-2.00	16384414700	390490	58.57	41900	42500	41550	55300	29800	42550	41958.60	68.76	0	-145081	43116	42832	42416	42132	41716	42975	42275	15012	12750	5000	32330	50	1	292356598	121913	3.49	0.34	12	0.13	11949.00	123609.00	53300	20230126	-21.76	37200	20230817	12.10	53300	-21.76	20230126	37200	12.10	20230817	53300	-21.76	20230126	37200	12.10	20230817	0.08	Y	086790	5000	15012 억	201022986	N	N	23068	N	N
30	20231026	120637	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41700	-850	5	-2.00	14547745450	346460	51.96	41900	42500	41550	55300	29800	42550	41989.68	68.76	0	-123627	43116	42832	42416	42132	41716	42975	42275	15012	12750	5000	32330	50	1	292356598	121913	3.49	0.34	12	0.12	11949.00	123609.00	53300	20230126	-21.76	37200	20230817	12.10	53300	-21.76	20230126	37200	12.10	20230817	53300	-21.76	20230126	37200	12.10	20230817	0.08	Y	086790	5000	15012 억	201022986	N	N	23068	N	N
31	20231026	110644	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41850	-700	5	-1.65	11867837200	282281	42.34	41900	42500	41550	55300	29800	42550	42042.64	68.76	0	-94013	43116	42832	42416	42132	41716	42975	42275	15012	12750	5000	32330	50	1	292356598	122351	3.50	0.34	12	0.10	11949.00	123609.00	53300	20230126	-21.48	37200	20230817	12.50	53300	-21.48	20230126	37200	12.50	20230817	53300	-21.48	20230126	37200	12.50	20230817	0.08	Y	086790	5000	15012 억	201022986	N	N	23068	N	N
32	20231026	100643	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41950	-600	5	-1.41	8680699050	206299	30.94	41900	42500	41550	55300	29800	42550	42078.24	68.76	0	-69697	43116	42832	42416	42132	41716	42975	42275	15012	12750	5000	32330	50	1	292356598	122644	3.51	0.34	12	0.07	11949.00	123609.00	53300	20230126	-21.29	37200	20230817	12.77	53300	-21.29	20230126	37200	12.77	20230817	53300	-21.29	20230126	37200	12.77	20230817	0.08	Y	086790	5000	15012 억	201022986	N	N	23068	N	N
33	20231026	090640	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42100	-450	5	-1.06	3375355450	80602	12.09	41900	42200	41550	55300	29800	42550	41876.82	68.76	0	-38921	43116	42832	42416	42132	41716	42975	42275	15012	12750	5000	32330	50	1	292356598	123082	3.52	0.34	12	0.03	11949.00	123609.00	53300	20230126	-21.01	37200	20230817	13.17	53300	-21.01	20230126	37200	13.17	20230817	53300	-21.01	20230126	37200	13.17	20230817	0.08	Y	086790	5000	15012 억	201022986	N	N	23068	N	N
34	20231025	160642	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42550	300	2	0.71	26887633000	633769	119.06	42250	42700	42000	54900	29600	42250	42424.97	68.71	0	38326	43116	42682	42316	41882	41516	42500	41700	15012	12650	5000	32110	50	1	292356598	124398	3.56	0.34	12	0.22	11949.00	123609.00	53300	20230126	-20.17	37200	20230817	14.38	53300	-20.17	20230126	37200	14.38	20230817	53300	-20.17	20230126	37200	14.38	20230817	0.08	Y	086790	5000	15012 억	200885682	N	N	23068	N	N
35	20231025	150641	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42600	350	2	0.83	22432755800	529101	99.40	42250	42700	42000	54900	29600	42250	42397.87	68.71	0	49226	43116	42682	42316	41882	41516	42500	41700	15012	12650	5000	32110	50	1	292356598	124544	3.57	0.34	12	0.18	11949.00	123609.00	53300	20230126	-20.08	37200	20230817	14.52	53300	-20.08	20230126	37200	14.52	20230817	53300	-20.08	20230126	37200	14.52	20230817	0.08	Y	086790	5000	15012 억	200885682	N	N	19406	N	N
36	20231025	140637	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42600	350	2	0.83	19459066600	459189	86.26	42250	42700	42000	54900	29600	42250	42377.03	68.71	0	56579	43116	42682	42316	41882	41516	42500	41700	15012	12650	5000	32110	50	1	292356598	124544	3.57	0.34	12	0.16	11949.00	123609.00	53300	20230126	-20.08	37200	20230817	14.52	53300	-20.08	20230126	37200	14.52	20230817	53300	-20.08	20230126	37200	14.52	20230817	0.08	Y	086790	5000	15012 억	200885682	N	N	19406	N	N
37	20231025	130638	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42500	250	2	0.59	16940513550	400105	75.16	42250	42650	42000	54900	29600	42250	42340.17	68.71	0	50408	43116	42682	42316	41882	41516	42500	41700	15012	12650	5000	32110	50	1	292356598	124252	3.56	0.34	12	0.14	11949.00	123609.00	53300	20230126	-20.26	37200	20230817	14.25	53300	-20.26	20230126	37200	14.25	20230817	53300	-20.26	20230126	37200	14.25	20230817	0.08	Y	086790	5000	15012 억	200885682	N	N	19406	N	N
38	20231025	120638	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42600	350	2	0.83	14217388100	336100	63.14	42250	42600	42000	54900	29600	42250	42301.07	68.71	0	33159	43116	42682	42316	41882	41516	42500	41700	15012	12650	5000	32110	50	1	292356598	124544	3.57	0.34	12	0.11	11949.00	123609.00	53300	20230126	-20.08	37200	20230817	14.52	53300	-20.08	20230126	37200	14.52	20230817	53300	-20.08	20230126	37200	14.52	20230817	0.08	Y	086790	5000	15012 억	200885682	N	N	19406	N	N
39	20231025	110639	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42400	150	2	0.36	12031543200	284654	53.47	42250	42550	42000	54900	29600	42250	42267.25	68.71	0	16346	43116	42682	42316	41882	41516	42500	41700	15012	12650	5000	32110	50	1	292356598	123959	3.55	0.34	12	0.10	11949.00	123609.00	53300	20230126	-20.45	37200	20230817	13.98	53300	-20.45	20230126	37200	13.98	20230817	53300	-20.45	20230126	37200	13.98	20230817	0.08	Y	086790	5000	15012 억	200885682	N	N	19406	N	N
40	20231025	100640	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42100	-150	5	-0.36	8212365150	194204	36.48	42250	42550	42100	54900	29600	42250	42287.31	68.71	0	8049	43116	42682	42316	41882	41516	42500	41700	15012	12650	5000	32110	50	1	292356598	123082	3.52	0.34	12	0.07	11949.00	123609.00	53300	20230126	-21.01	37200	20230817	13.17	53300	-21.01	20230126	37200	13.17	20230817	53300	-21.01	20230126	37200	13.17	20230817	0.08	Y	086790	5000	15012 억	200885682	N	N	19406	N	N
41	20231025	090635	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42300	50	2	0.12	2335630100	55209	10.37	42250	42500	42200	54900	29600	42250	42305.24	68.71	0	8488	43116	42682	42316	41882	41516	42500	41700	15012	12650	5000	32110	50	1	292356598	123667	3.54	0.34	12	0.02	11949.00	123609.00	53300	20230126	-20.64	37200	20230817	13.71	53300	-20.64	20230126	37200	13.71	20230817	53300	-20.64	20230126	37200	13.71	20230817	0.08	Y	086790	5000	15012 억	200885682	N	N	19406	N	N
42	20231024	160624	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42250	-50	5	-0.12	22498981800	531885	64.41	42700	42750	41950	54900	29650	42300	42300.46	68.69	407	-49285	44000	43150	42550	41700	41100	42850	41400	15012	12600	5000	32140	50	1	292356598	123521	3.54	0.34	12	0.18	11949.00	123609.00	53300	20230126	-20.73	37200	20230817	13.58	53300	-20.73	20230126	37200	13.58	20230817	53300	-20.73	20230126	37200	13.58	20230817	0.08	Y	086790	5000	15012 억	200817449	N	N	19399	N	N
43	20231024	150634	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42350	50	2	0.12	19724417050	466238	56.46	42700	42750	41950	54900	29650	42300	42305.47	68.69	407	-35698	44000	43150	42550	41700	41100	42850	41400	15012	12600	5000	32140	50	1	292356598	123813	3.54	0.34	12	0.16	11949.00	123609.00	53300	20230126	-20.54	37200	20230817	13.84	53300	-20.54	20230126	37200	13.84	20230817	53300	-20.54	20230126	37200	13.84	20230817	0.08	Y	086790	5000	15012 억	200817449	N	N	82985	N	N
44	20231024	140622	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42350	50	2	0.12	17682338400	417957	50.61	42700	42750	41950	54900	29650	42300	42306.60	68.69	407	-24609	44000	43150	42550	41700	41100	42850	41400	15012	12600	5000	32140	50	1	292356598	123813	3.54	0.34	12	0.14	11949.00	123609.00	53300	20230126	-20.54	37200	20230817	13.84	53300	-20.54	20230126	37200	13.84	20230817	53300	-20.54	20230126	37200	13.84	20230817	0.08	Y	086790	5000	15012 억	200817449	N	N	82985	N	N
45	20231024	130629	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42200	-100	5	-0.24	15746557450	372167	45.07	42700	42750	41950	54900	29650	42300	42310.46	68.69	407	-24240	44000	43150	42550	41700	41100	42850	41400	15012	12600	5000	32140	50	1	292356598	123374	3.53	0.34	12	0.13	11949.00	123609.00	53300	20230126	-20.83	37200	20230817	13.44	53300	-20.83	20230126	37200	13.44	20230817	53300	-20.83	20230126	37200	13.44	20230817	0.08	Y	086790	5000	15012 억	200817449	N	N	82985	N	N
46	20231024	120635	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42500	200	2	0.47	13805457800	326302	39.51	42700	42750	41950	54900	29650	42300	42308.84	68.69	407	-16820	44000	43150	42550	41700	41100	42850	41400	15012	12600	5000	32140	50	1	292356598	124252	3.56	0.34	12	0.11	11949.00	123609.00	53300	20230126	-20.26	37200	20230817	14.25	53300	-20.26	20230126	37200	14.25	20230817	53300	-20.26	20230126	37200	14.25	20230817	0.08	Y	086790	5000	15012 억	200817449	N	N	82985	N	N
47	20231024	110630	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42300	0	3	0.00	11253274650	266179	32.23	42700	42750	41950	54900	29650	42300	42277.09	68.69	407	-7447	44000	43150	42550	41700	41100	42850	41400	15012	12600	5000	32140	50	1	292356598	123667	3.54	0.34	12	0.09	11949.00	123609.00	53300	20230126	-20.64	37200	20230817	13.71	53300	-20.64	20230126	37200	13.71	20230817	53300	-20.64	20230126	37200	13.71	20230817	0.08	Y	086790	5000	15012 억	200817449	N	N	82985	N	N
48	20231024	100624	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42250	-50	5	-0.12	6994607850	165519	20.04	42700	42750	41950	54900	29650	42300	42258.62	68.69	407	-17900	44000	43150	42550	41700	41100	42850	41400	15012	12600	5000	32140	50	1	292356598	123521	3.54	0.34	12	0.06	11949.00	123609.00	53300	20230126	-20.73	37200	20230817	13.58	53300	-20.73	20230126	37200	13.58	20230817	53300	-20.73	20230126	37200	13.58	20230817	0.08	Y	086790	5000	15012 억	200817449	N	N	82985	N	N
49	20231024	090629	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42200	-100	5	-0.24	1617941550	38126	4.62	42700	42750	42200	54900	29650	42300	42437.04	68.69	407	-5960	44000	43150	42550	41700	41100	42850	41400	15012	12600	5000	32140	50	1	292356598	123374	3.53	0.34	12	0.01	11949.00	123609.00	53300	20230126	-20.83	37200	20230817	13.44	53300	-20.83	20230126	37200	13.44	20230817	53300	-20.83	20230126	37200	13.44	20230817	0.08	Y	086790	5000	15012 억	200817449	N	N	82985	N	N
50	20231023	160620	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42300	-1100	5	-2.53	35116880900	825577	87.80	43400	43400	41950	56400	30400	43400	42535.92	68.71	0	-54619	44133	43766	43383	43016	42633	43575	42825	15012	13000	5000	32980	50	1	292356598	123667	3.54	0.34	12	0.28	11949.00	123609.00	53300	20230126	-20.64	37200	20230817	13.71	53300	-20.64	20230126	37200	13.71	20230817	53300	-20.64	20230126	37200	13.71	20230817	0.08	Y	086790	5000	15012 억	200887267	N	N	82985	N	N
51	20231023	150623	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42200	-1200	5	-2.76	29003376750	681040	72.43	43400	43400	41950	56400	30400	43400	42586.49	68.71	0	-20978	44133	43766	43383	43016	42633	43575	42825	15012	13000	5000	32980	50	1	292356598	123374	3.53	0.34	12	0.23	11949.00	123609.00	53300	20230126	-20.83	37200	20230817	13.44	53300	-20.83	20230126	37200	13.44	20230817	53300	-20.83	20230126	37200	13.44	20230817	0.08	Y	086790	5000	15012 억	200887267	N	N	111002	N	N
52	20231023	140622	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42150	-1250	5	-2.88	22102380000	517285	55.01	43400	43400	42150	56400	30400	43400	42727.23	68.71	0	-33942	44133	43766	43383	43016	42633	43575	42825	15012	13000	5000	32980	50	1	292356598	123228	3.53	0.34	12	0.18	11949.00	123609.00	53300	20230126	-20.92	37200	20230817	13.31	53300	-20.92	20230126	37200	13.31	20230817	53300	-20.92	20230126	37200	13.31	20230817	0.08	Y	086790	5000	15012 억	200887267	N	N	111002	N	N
53	20231023	130626	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42550	-850	5	-1.96	17112872250	399524	42.49	43400	43400	42400	56400	30400	43400	42832.68	68.71	0	-31925	44133	43766	43383	43016	42633	43575	42825	15012	13000	5000	32980	50	1	292356598	124398	3.56	0.34	12	0.14	11949.00	123609.00	53300	20230126	-20.17	37200	20230817	14.38	53300	-20.17	20230126	37200	14.38	20230817	53300	-20.17	20230126	37200	14.38	20230817	0.08	Y	086790	5000	15012 억	200887267	N	N	111002	N	N
54	20231023	120620	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42450	-950	5	-2.19	15672554750	365656	38.89	43400	43400	42400	56400	30400	43400	42860.98	68.71	0	-30331	44133	43766	43383	43016	42633	43575	42825	15012	13000	5000	32980	50	1	292356598	124105	3.55	0.34	12	0.13	11949.00	123609.00	53300	20230126	-20.36	37200	20230817	14.11	53300	-20.36	20230126	37200	14.11	20230817	53300	-20.36	20230126	37200	14.11	20230817	0.08	Y	086790	5000	15012 억	200887267	N	N	111002	N	N
55	20231023	110618	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42800	-600	5	-1.38	11393386250	264995	28.18	43400	43400	42600	56400	30400	43400	42994.21	68.71	0	-34529	44133	43766	43383	43016	42633	43575	42825	15012	13000	5000	32980	50	1	292356598	125129	3.58	0.35	12	0.09	11949.00	123609.00	53300	20230126	-19.70	37200	20230817	15.05	53300	-19.70	20230126	37200	15.05	20230817	53300	-19.70	20230126	37200	15.05	20230817	0.08	Y	086790	5000	15012 억	200887267	N	N	111002	N	N
56	20231023	100614	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42750	-650	5	-1.50	7974402900	185062	19.68	43400	43400	42700	56400	30400	43400	43089.88	68.71	0	-27630	44133	43766	43383	43016	42633	43575	42825	15012	13000	5000	32980	50	1	292356598	124982	3.58	0.35	12	0.06	11949.00	123609.00	53300	20230126	-19.79	37200	20230817	14.92	53300	-19.79	20230126	37200	14.92	20230817	53300	-19.79	20230126	37200	14.92	20230817	0.08	Y	086790	5000	15012 억	200887267	N	N	111002	N	N
57	20231023	090628	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43150	-250	5	-0.58	1994348150	46138	4.91	43400	43400	43000	56400	30400	43400	43224.45	68.71	0	-11683	44133	43766	43383	43016	42633	43575	42825	15012	13000	5000	32980	50	1	292356598	126152	3.61	0.35	12	0.02	11949.00	123609.00	53300	20230126	-19.04	37200	20230817	15.99	53300	-19.04	20230126	37200	15.99	20230817	53300	-19.04	20230126	37200	15.99	20230817	0.08	Y	086790	5000	15012 억	200887267	N	N	111002	N	N
58	20231020	160618	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43400	-350	5	-0.80	38981282800	898742	98.01	43750	43750	43000	56800	30650	43750	43373.15	68.70	0	32875	44383	44066	43783	43466	43183	43925	43325	15012	13050	5000	33250	50	1	292356598	126883	3.63	0.35	12	0.31	11949.00	123609.00	53300	20230126	-18.57	37200	20230817	16.67	53300	-18.57	20230126	37200	16.67	20230817	53300	-18.57	20230126	37200	16.67	20230817	0.08	Y	086790	5000	15012 억	200847067	N	N	111002	N	N
59	20231020	150619	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43450	-300	5	-0.69	33031748050	761670	83.06	43750	43750	43000	56800	30650	43750	43367.53	68.70	0	4135	44383	44066	43783	43466	43183	43925	43325	15012	13050	5000	33250	50	1	292356598	127029	3.64	0.35	12	0.26	11949.00	123609.00	53300	20230126	-18.48	37200	20230817	16.80	53300	-18.48	20230126	37200	16.80	20230817	53300	-18.48	20230126	37200	16.80	20230817	0.08	Y	086790	5000	15012 억	200847067	N	N	87462	N	N
60	20231020	140622	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43700	-50	5	-0.11	28875197450	666277	72.66	43750	43750	43000	56800	30650	43750	43338.13	68.70	0	8152	44383	44066	43783	43466	43183	43925	43325	15012	13050	5000	33250	50	1	292356598	127760	3.66	0.35	12	0.23	11949.00	123609.00	53300	20230126	-18.01	37200	20230817	17.47	53300	-18.01	20230126	37200	17.47	20230817	53300	-18.01	20230126	37200	17.47	20230817	0.08	Y	086790	5000	15012 억	200847067	N	N	87462	N	N
61	20231020	130604	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43600	-150	5	-0.34	24420022650	564111	61.52	43750	43750	43000	56800	30650	43750	43289.39	68.70	0	-397	44383	44066	43783	43466	43183	43925	43325	15012	13050	5000	33250	50	1	292356598	127467	3.65	0.35	12	0.19	11949.00	123609.00	53300	20230126	-18.20	37200	20230817	17.20	53300	-18.20	20230126	37200	17.20	20230817	53300	-18.20	20230126	37200	17.20	20230817	0.08	Y	086790	5000	15012 억	200847067	N	N	87462	N	N
62	20231020	120615	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43350	-400	5	-0.91	21210567600	490357	53.47	43750	43750	43000	56800	30650	43750	43255.36	68.70	0	5775	44383	44066	43783	43466	43183	43925	43325	15012	13050	5000	33250	50	1	292356598	126737	3.63	0.35	12	0.17	11949.00	123609.00	53300	20230126	-18.67	37200	20230817	16.53	53300	-18.67	20230126	37200	16.53	20230817	53300	-18.67	20230126	37200	16.53	20230817	0.08	Y	086790	5000	15012 억	200847067	N	N	87462	N	N
63	20231020	110621	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43200	-550	5	-1.26	17514046600	404994	44.17	43750	43750	43000	56800	30650	43750	43245.20	68.70	0	10753	44383	44066	43783	43466	43183	43925	43325	15012	13050	5000	33250	50	1	292356598	126298	3.62	0.35	12	0.14	11949.00	123609.00	53300	20230126	-18.95	37200	20230817	16.13	53300	-18.95	20230126	37200	16.13	20230817	53300	-18.95	20230126	37200	16.13	20230817	0.08	Y	086790	5000	15012 억	200847067	N	N	87462	N	N
64	20231020	100614	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43100	-650	5	-1.49	10932094200	252615	27.55	43750	43750	43000	56800	30650	43750	43275.71	68.70	0	-20369	44383	44066	43783	43466	43183	43925	43325	15012	13050	5000	33250	50	1	292356598	126006	3.61	0.35	12	0.09	11949.00	123609.00	53300	20230126	-19.14	37200	20230817	15.86	53300	-19.14	20230126	37200	15.86	20230817	53300	-19.14	20230126	37200	15.86	20230817	0.08	Y	086790	5000	15012 억	200847067	N	N	87462	N	N
65	20231020	090616	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43450	-300	5	-0.69	3182051950	73387	8.00	43750	43750	43000	56800	30650	43750	43359.89	68.70	0	-8498	44383	44066	43783	43466	43183	43925	43325	15012	13050	5000	33250	50	1	292356598	127029	3.64	0.35	12	0.03	11949.00	123609.00	53300	20230126	-18.48	37200	20230817	16.80	53300	-18.48	20230126	37200	16.80	20230817	53300	-18.48	20230126	37200	16.80	20230817	0.08	Y	086790	5000	15012 억	200847067	N	N	87462	N	N
66	20231019	160612	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43750	-250	5	-0.57	36548026800	836210	113.26	44050	44100	43500	57200	30800	44000	43706.74	68.70	-13431	-178044	44666	44332	43816	43482	42966	44500	43650	15012	13200	5000	33440	50	1	292356598	127906	3.66	0.35	12	0.29	11949.00	123609.00	53300	20230126	-17.92	37200	20230817	17.61	53300	-17.92	20230126	37200	17.61	20230817	53300	-17.92	20230126	37200	17.61	20230817	0.08	Y	086790	5000	15012 억	200861502	N	N	87462	N	N
67	20231019	150609	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43700	-300	5	-0.68	30732886100	703248	95.25	44050	44100	43500	57200	30800	44000	43701.35	68.70	-13431	-153968	44666	44332	43816	43482	42966	44500	43650	15012	13200	5000	33440	50	1	292356598	127760	3.66	0.35	12	0.24	11949.00	123609.00	53300	20230126	-18.01	37200	20230817	17.47	53300	-18.01	20230126	37200	17.47	20230817	53300	-18.01	20230126	37200	17.47	20230817	0.08	Y	086790	5000	15012 억	200861502	N	N	50693	N	N
68	20231019	140615	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43650	-350	5	-0.80	25568570050	584971	79.23	44050	44100	43500	57200	30800	44000	43709.12	68.70	-13431	-136116	44666	44332	43816	43482	42966	44500	43650	15012	13200	5000	33440	50	1	292356598	127614	3.65	0.35	12	0.20	11949.00	123609.00	53300	20230126	-18.11	37200	20230817	17.34	53300	-18.11	20230126	37200	17.34	20230817	53300	-18.11	20230126	37200	17.34	20230817	0.08	Y	086790	5000	15012 억	200861502	N	N	50693	N	N
69	20231019	130608	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43650	-350	5	-0.80	23119828250	528945	71.64	44050	44100	43500	57200	30800	44000	43709.32	68.70	-13431	-127809	44666	44332	43816	43482	42966	44500	43650	15012	13200	5000	33440	50	1	292356598	127614	3.65	0.35	12	0.18	11949.00	123609.00	53300	20230126	-18.11	37200	20230817	17.34	53300	-18.11	20230126	37200	17.34	20230817	53300	-18.11	20230126	37200	17.34	20230817	0.08	Y	086790	5000	15012 억	200861502	N	N	50693	N	N
70	20231019	120613	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43650	-350	5	-0.80	18761266800	429291	58.14	44050	44100	43500	57200	30800	44000	43702.91	68.70	-13431	-98320	44666	44332	43816	43482	42966	44500	43650	15012	13200	5000	33440	50	1	292356598	127614	3.65	0.35	12	0.15	11949.00	123609.00	53300	20230126	-18.11	37200	20230817	17.34	53300	-18.11	20230126	37200	17.34	20230817	53300	-18.11	20230126	37200	17.34	20230817	0.08	Y	086790	5000	15012 억	200861502	N	N	50693	N	N
71	20231019	110611	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43600	-400	5	-0.91	14973479300	342438	46.38	44050	44100	43550	57200	30800	44000	43726.10	68.70	-13431	-63251	44666	44332	43816	43482	42966	44500	43650	15012	13200	5000	33440	50	1	292356598	127467	3.65	0.35	12	0.12	11949.00	123609.00	53300	20230126	-18.20	37200	20230817	17.20	53300	-18.20	20230126	37200	17.20	20230817	53300	-18.20	20230126	37200	17.20	20230817	0.08	Y	086790	5000	15012 억	200861502	N	N	50693	N	N
72	20231019	100607	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43700	-300	5	-0.68	10096746900	230701	31.25	44050	44100	43550	57200	30800	44000	43765.51	68.70	-13431	-18910	44666	44332	43816	43482	42966	44500	43650	15012	13200	5000	33440	50	1	292356598	127760	3.66	0.35	12	0.08	11949.00	123609.00	53300	20230126	-18.01	37200	20230817	17.47	53300	-18.01	20230126	37200	17.47	20230817	53300	-18.01	20230126	37200	17.47	20230817	0.08	Y	086790	5000	15012 억	200861502	N	N	50693	N	N
73	20231019	090613	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43650	-350	5	-0.80	2880690100	65510	8.87	44050	44100	43650	57200	30800	44000	43973.29	68.70	-13431	-3053	44666	44332	43816	43482	42966	44500	43650	15012	13200	5000	33440	50	1	292356598	127614	3.65	0.35	12	0.02	11949.00	123609.00	53300	20230126	-18.11	37200	20230817	17.34	53300	-18.11	20230126	37200	17.34	20230817	53300	-18.11	20230126	37200	17.34	20230817	0.08	Y	086790	5000	15012 억	200861502	N	N	50693	N	N
74	20231018	160615	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44000	850	2	1.97	32366014900	737269	107.22	43350	44150	43300	56000	30250	43150	43899.67	68.64	0	215199	44283	43716	43383	42816	42483	43550	42650	15012	12850	5000	32790	50	1	292356598	128637	3.68	0.36	12	0.25	11949.00	123609.00	53300	20230126	-17.45	37200	20230817	18.28	53300	-17.45	20230126	37200	18.28	20230817	53300	-17.45	20230126	37200	18.28	20230817	0.08	Y	086790	5000	15012 억	200687369	N	N	50693	N	N
75	20231018	150609	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43850	700	2	1.62	26886451500	612678	89.10	43350	44150	43300	56000	30250	43150	43883.49	68.64	0	186440	44283	43716	43383	42816	42483	43550	42650	15012	12850	5000	32790	50	1	292356598	128198	3.67	0.35	12	0.21	11949.00	123609.00	53300	20230126	-17.73	37200	20230817	17.88	53300	-17.73	20230126	37200	17.88	20230817	53300	-17.73	20230126	37200	17.88	20230817	0.08	Y	086790	5000	15012 억	200687369	N	N	72753	N	N
76	20231018	140601	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43900	750	2	1.74	23938436100	545535	79.33	43350	44150	43300	56000	30250	43150	43880.66	68.64	0	168377	44283	43716	43383	42816	42483	43550	42650	15012	12850	5000	32790	50	1	292356598	128345	3.67	0.36	12	0.19	11949.00	123609.00	53300	20230126	-17.64	37200	20230817	18.01	53300	-17.64	20230126	37200	18.01	20230817	53300	-17.64	20230126	37200	18.01	20230817	0.08	Y	086790	5000	15012 억	200687369	N	N	72753	N	N
77	20231018	130559	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43850	700	2	1.62	21640190400	493224	71.73	43350	44150	43300	56000	30250	43150	43874.97	68.64	0	164438	44283	43716	43383	42816	42483	43550	42650	15012	12850	5000	32790	50	1	292356598	128198	3.67	0.35	12	0.17	11949.00	123609.00	53300	20230126	-17.73	37200	20230817	17.88	53300	-17.73	20230126	37200	17.88	20230817	53300	-17.73	20230126	37200	17.88	20230817	0.08	Y	086790	5000	15012 억	200687369	N	N	72753	N	N
78	20231018	120609	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44000	850	2	1.97	19562745000	445922	64.85	43350	44150	43300	56000	30250	43150	43870.33	68.64	0	158232	44283	43716	43383	42816	42483	43550	42650	15012	12850	5000	32790	50	1	292356598	128637	3.68	0.36	12	0.15	11949.00	123609.00	53300	20230126	-17.45	37200	20230817	18.28	53300	-17.45	20230126	37200	18.28	20230817	53300	-17.45	20230126	37200	18.28	20230817	0.08	Y	086790	5000	15012 억	200687369	N	N	72753	N	N
79	20231018	110604	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44050	900	2	2.09	16525269900	376888	54.81	43350	44150	43300	56000	30250	43150	43846.63	68.64	0	144432	44283	43716	43383	42816	42483	43550	42650	15012	12850	5000	32790	50	1	292356598	128783	3.69	0.36	12	0.13	11949.00	123609.00	53300	20230126	-17.35	37200	20230817	18.41	53300	-17.35	20230126	37200	18.41	20230817	53300	-17.35	20230126	37200	18.41	20230817	0.08	Y	086790	5000	15012 억	200687369	N	N	72753	N	N
80	20231018	100610	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43850	700	2	1.62	11862208900	270733	39.37	43350	44150	43300	56000	30250	43150	43815.16	68.64	0	103504	44283	43716	43383	42816	42483	43550	42650	15012	12850	5000	32790	50	1	292356598	128198	3.67	0.35	12	0.09	11949.00	123609.00	53300	20230126	-17.73	37200	20230817	17.88	53300	-17.73	20230126	37200	17.88	20230817	53300	-17.73	20230126	37200	17.88	20230817	0.08	Y	086790	5000	15012 억	200687369	N	N	72753	N	N
81	20231018	090602	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43800	650	2	1.51	2448977100	56171	8.17	43350	43800	43300	56000	30250	43150	43598.60	68.64	0	28717	44283	43716	43383	42816	42483	43550	42650	15012	12850	5000	32790	50	1	292356598	128052	3.67	0.35	12	0.02	11949.00	123609.00	53300	20230126	-17.82	37200	20230817	17.74	53300	-17.82	20230126	37200	17.74	20230817	53300	-17.82	20230126	37200	17.74	20230817	0.08	Y	086790	5000	15012 억	200687369	N	N	72753	N	N
82	20231017	160606	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43150	-550	5	-1.26	29771192200	687262	57.40	43950	43950	43050	56800	30600	43700	43318.60	68.64	0	-195626	44533	44116	43683	43266	42833	44325	43475	15012	13100	5000	33210	50	1	292356598	126152	3.61	0.35	12	0.24	11949.00	123609.00	53300	20230126	-19.04	37050	20221013	16.46	53300	-19.04	20230126	37200	15.99	20230817	53300	-19.04	20230126	37200	15.99	20230817	0.08	Y	086790	5000	15012 억	200666022	N	N	72753	N	N
83	20231017	150608	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43250	-450	5	-1.03	25395856350	585905	48.93	43950	43950	43050	56800	30600	43700	43344.67	68.64	0	-156928	44533	44116	43683	43266	42833	44325	43475	15012	13100	5000	33210	50	1	292356598	126444	3.62	0.35	12	0.20	11949.00	123609.00	53300	20230126	-18.86	37050	20221013	16.73	53300	-18.86	20230126	37200	16.26	20230817	53300	-18.86	20230126	37200	16.26	20230817	0.08	Y	086790	5000	15012 억	200666022	N	N	118633	N	N
84	20231017	140610	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43400	-300	5	-0.69	21483922600	495651	41.40	43950	43950	43050	56800	30600	43700	43344.86	68.64	0	-128785	44533	44116	43683	43266	42833	44325	43475	15012	13100	5000	33210	50	1	292356598	126883	3.63	0.35	12	0.17	11949.00	123609.00	53300	20230126	-18.57	37050	20221013	17.14	53300	-18.57	20230126	37200	16.67	20230817	53300	-18.57	20230126	37200	16.67	20230817	0.08	Y	086790	5000	15012 억	200666022	N	N	118633	N	N
85	20231017	130604	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43350	-350	5	-0.80	18108916000	417762	34.89	43950	43950	43050	56800	30600	43700	43347.45	68.64	0	-114909	44533	44116	43683	43266	42833	44325	43475	15012	13100	5000	33210	50	1	292356598	126737	3.63	0.35	12	0.14	11949.00	123609.00	53300	20230126	-18.67	37050	20221013	17.00	53300	-18.67	20230126	37200	16.53	20230817	53300	-18.67	20230126	37200	16.53	20230817	0.08	Y	086790	5000	15012 억	200666022	N	N	118633	N	N
86	20231017	120605	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43400	-300	5	-0.69	15394683300	355184	29.66	43950	43950	43050	56800	30600	43700	43342.84	68.64	0	-106529	44533	44116	43683	43266	42833	44325	43475	15012	13100	5000	33210	50	1	292356598	126883	3.63	0.35	12	0.12	11949.00	123609.00	53300	20230126	-18.57	37050	20221013	17.14	53300	-18.57	20230126	37200	16.67	20230817	53300	-18.57	20230126	37200	16.67	20230817	0.08	Y	086790	5000	15012 억	200666022	N	N	118633	N	N
87	20231017	110601	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43300	-400	5	-0.92	12940309100	298597	24.94	43950	43950	43050	56800	30600	43700	43337.04	68.64	0	-101121	44533	44116	43683	43266	42833	44325	43475	15012	13100	5000	33210	50	1	292356598	126590	3.62	0.35	12	0.10	11949.00	123609.00	53300	20230126	-18.76	37050	20221013	16.87	53300	-18.76	20230126	37200	16.40	20230817	53300	-18.76	20230126	37200	16.40	20230817	0.08	Y	086790	5000	15012 억	200666022	N	N	118633	N	N
88	20231017	100557	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43450	-250	5	-0.57	8850321400	204190	17.05	43950	43950	43050	56800	30600	43700	43343.56	68.64	0	-77329	44533	44116	43683	43266	42833	44325	43475	15012	13100	5000	33210	50	1	292356598	127029	3.64	0.35	12	0.07	11949.00	123609.00	53300	20230126	-18.48	37050	20221013	17.27	53300	-18.48	20230126	37200	16.80	20230817	53300	-18.48	20230126	37200	16.80	20230817	0.08	Y	086790	5000	15012 억	200666022	N	N	118633	N	N
89	20231017	090602	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43400	-300	5	-0.69	2217438350	50838	4.25	43950	43950	43300	56800	30600	43700	43617.73	68.64	0	-21991	44533	44116	43683	43266	42833	44325	43475	15012	13100	5000	33210	50	1	292356598	126883	3.63	0.35	12	0.02	11949.00	123609.00	53300	20230126	-18.57	37050	20221013	17.14	53300	-18.57	20230126	37200	16.67	20230817	53300	-18.57	20230126	37200	16.67	20230817	0.08	Y	086790	5000	15012 억	200666022	N	N	118633	N	N
90	20231016	160602	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43700	200	2	0.46	52339108650	1196981	147.31	43550	44100	43250	56500	30450	43500	43725.95	68.60	0	-382461	44466	43982	43316	42832	42166	44225	43075	15012	13000	5000	33060	50	1	292356598	127760	3.66	0.35	12	0.41	11949.00	123609.00	53300	20230126	-18.01	36250	20221012	20.55	53300	-18.01	20230126	37200	17.47	20230817	53300	-18.01	20230126	37200	17.47	20230817	0.08	Y	086790	5000	15012 억	200560416	N	N	118633	N	N
91	20231016	150602	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43700	200	2	0.46	43392602400	992345	122.13	43550	44100	43250	56500	30450	43500	43727.36	68.60	0	-340874	44466	43982	43316	42832	42166	44225	43075	15012	13000	5000	33060	50	1	292356598	127760	3.66	0.35	12	0.34	11949.00	123609.00	53300	20230126	-18.01	36250	20221012	20.55	53300	-18.01	20230126	37200	17.47	20230817	53300	-18.01	20230126	37200	17.47	20230817	0.08	Y	086790	5000	15012 억	200560416	N	N	88225	N	N
92	20231016	140603	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43550	50	2	0.11	34745030250	794646	97.80	43550	44100	43250	56500	30450	43500	43723.94	68.60	0	-240692	44466	43982	43316	42832	42166	44225	43075	15012	13000	5000	33060	50	1	292356598	127321	3.64	0.35	12	0.27	11949.00	123609.00	53300	20230126	-18.29	36250	20221012	20.14	53300	-18.29	20230126	37200	17.07	20230817	53300	-18.29	20230126	37200	17.07	20230817	0.08	Y	086790	5000	15012 억	200560416	N	N	88225	N	N
93	20231016	130559	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43350	-150	5	-0.34	30460432450	696055	85.66	43550	44100	43250	56500	30450	43500	43761.57	68.60	0	-200245	44466	43982	43316	42832	42166	44225	43075	15012	13000	5000	33060	50	1	292356598	126737	3.63	0.35	12	0.24	11949.00	123609.00	53300	20230126	-18.67	36250	20221012	19.59	53300	-18.67	20230126	37200	16.53	20230817	53300	-18.67	20230126	37200	16.53	20230817	0.08	Y	086790	5000	15012 억	200560416	N	N	88225	N	N
94	20231016	120559	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43800	300	2	0.69	23901053500	545416	67.12	43550	44100	43500	56500	30450	43500	43821.75	68.60	0	-127015	44466	43982	43316	42832	42166	44225	43075	15012	13000	5000	33060	50	1	292356598	128052	3.67	0.35	12	0.19	11949.00	123609.00	53300	20230126	-17.82	36250	20221012	20.83	53300	-17.82	20230126	37200	17.74	20230817	53300	-17.82	20230126	37200	17.74	20230817	0.08	Y	086790	5000	15012 억	200560416	N	N	88225	N	N
95	20231016	110557	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43700	200	2	0.46	19992372800	456184	56.14	43550	44100	43500	56500	30450	43500	43825.30	68.60	0	-83529	44466	43982	43316	42832	42166	44225	43075	15012	13000	5000	33060	50	1	292356598	127760	3.66	0.35	12	0.16	11949.00	123609.00	53300	20230126	-18.01	36250	20221012	20.55	53300	-18.01	20230126	37200	17.47	20230817	53300	-18.01	20230126	37200	17.47	20230817	0.08	Y	086790	5000	15012 억	200560416	N	N	88225	N	N
96	20231016	100553	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43800	300	2	0.69	13082104400	298694	36.76	43550	44100	43500	56500	30450	43500	43797.77	68.60	0	-43520	44466	43982	43316	42832	42166	44225	43075	15012	13000	5000	33060	50	1	292356598	128052	3.67	0.35	12	0.10	11949.00	123609.00	53300	20230126	-17.82	36250	20221012	20.83	53300	-17.82	20230126	37200	17.74	20230817	53300	-17.82	20230126	37200	17.74	20230817	0.08	Y	086790	5000	15012 억	200560416	N	N	88225	N	N
97	20231016	090556	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43850	350	2	0.80	3462664450	79103	9.74	43550	44000	43500	56500	30450	43500	43774.44	68.60	0	886	44466	43982	43316	42832	42166	44225	43075	15012	13000	5000	33060	50	1	292356598	128198	3.67	0.35	12	0.03	11949.00	123609.00	53300	20230126	-17.73	36250	20221012	20.97	53300	-17.73	20230126	37200	17.88	20230817	53300	-17.73	20230126	37200	17.88	20230817	0.08	Y	086790	5000	15012 억	200560416	N	N	88225	N	N
98	20231012	160612	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43250	700	2	1.65	48961301500	1137064	88.63	42950	43300	42450	55300	29800	42550	43059.25	68.45	0	30964	44050	43300	42750	42000	41450	43025	41725	15012	12750	5000	32330	50	1	292356598	126444	3.62	0.35	12	0.39	11949.00	123609.00	53300	20230126	-18.86	36150	20221011	19.64	53300	-18.86	20230126	37200	16.26	20230817	53300	-18.86	20230126	36250	19.31	20221012	0.08	Y	086790	5000	15012 억	200117977	N	N	86615	N	N
99	20231012	150600	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43100	550	2	1.29	35278086700	820528	63.96	42950	43300	42450	55300	29800	42550	42994.37	68.45	0	59245	44050	43300	42750	42000	41450	43025	41725	15012	12750	5000	32330	50	1	292356598	126006	3.61	0.35	12	0.28	11949.00	123609.00	53300	20230126	-19.14	36150	20221011	19.23	53300	-19.14	20230126	37200	15.86	20230817	53300	-19.14	20230126	36250	18.90	20221012	0.08	Y	086790	5000	15012 억	200117977	N	N	54353	N	N
100	20231012	140558	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43000	450	2	1.06	29764945650	692658	53.99	42950	43300	42450	55300	29800	42550	42972.07	68.45	0	57976	44050	43300	42750	42000	41450	43025	41725	15012	12750	5000	32330	50	1	292356598	125713	3.60	0.35	12	0.24	11949.00	123609.00	53300	20230126	-19.32	36150	20221011	18.95	53300	-19.32	20230126	37200	15.59	20230817	53300	-19.32	20230126	36250	18.62	20221012	0.08	Y	086790	5000	15012 억	200117977	N	N	54353	N	N
101	20231012	130558	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43150	600	2	1.41	25079546000	583741	45.50	42950	43300	42450	55300	29800	42550	42963.48	68.45	0	51133	44050	43300	42750	42000	41450	43025	41725	15012	12750	5000	32330	50	1	292356598	126152	3.61	0.35	12	0.20	11949.00	123609.00	53300	20230126	-19.04	36150	20221011	19.36	53300	-19.04	20230126	37200	15.99	20230817	53300	-19.04	20230126	36250	19.03	20221012	0.08	Y	086790	5000	15012 억	200117977	N	N	54353	N	N
102	20231012	120607	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43150	600	2	1.41	21484613350	500503	39.01	42950	43300	42450	55300	29800	42550	42926.04	68.45	0	40188	44050	43300	42750	42000	41450	43025	41725	15012	12750	5000	32330	50	1	292356598	126152	3.61	0.35	12	0.17	11949.00	123609.00	53300	20230126	-19.04	36150	20221011	19.36	53300	-19.04	20230126	37200	15.99	20230817	53300	-19.04	20230126	36250	19.03	20221012	0.08	Y	086790	5000	15012 억	200117977	N	N	54353	N	N
103	20231012	110606	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43100	550	2	1.29	16619194450	387694	30.22	42950	43150	42450	55300	29800	42550	42866.78	68.45	0	16360	44050	43300	42750	42000	41450	43025	41725	15012	12750	5000	32330	50	1	292356598	126006	3.61	0.35	12	0.13	11949.00	123609.00	53300	20230126	-19.14	36150	20221011	19.23	53300	-19.14	20230126	37200	15.86	20230817	53300	-19.14	20230126	36250	18.90	20221012	0.08	Y	086790	5000	15012 억	200117977	N	N	54353	N	N
104	20231012	100602	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42750	200	2	0.47	11682839500	272769	21.26	42950	43150	42450	55300	29800	42550	42830.53	68.45	0	12773	44050	43300	42750	42000	41450	43025	41725	15012	12750	5000	32330	50	1	292356598	124982	3.58	0.35	12	0.09	11949.00	123609.00	53300	20230126	-19.79	36150	20221011	18.26	53300	-19.79	20230126	37200	14.92	20230817	53300	-19.79	20230126	36250	17.93	20221012	0.08	Y	086790	5000	15012 억	200117977	N	N	54353	N	N
105	20231012	090606	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42900	350	2	0.82	2807744000	65420	5.10	42950	43050	42650	55300	29800	42550	42918.74	68.45	0	19929	44050	43300	42750	42000	41450	43025	41725	15012	12750	5000	32330	50	1	292356598	125421	3.59	0.35	12	0.02	11949.00	123609.00	53300	20230126	-19.51	36150	20221011	18.67	53300	-19.51	20230126	37200	15.32	20230817	53300	-19.51	20230126	36250	18.34	20221012	0.08	Y	086790	5000	15012 억	200117977	N	N	54353	N	N
106	20231011	160559	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42550	-600	5	-1.39	46980460900	1100585	123.73	43500	43500	42200	56000	30250	43150	42686.95	68.49	0	-311713	43850	43500	43150	42800	42450	43500	42800	15012	12850	5000	32790	50	1	292356598	124398	3.56	0.34	12	0.38	11949.00	123609.00	53300	20230126	-20.17	36150	20221011	17.70	53300	-20.17	20230126	37200	14.38	20230817	53300	-20.17	20230126	36150	17.70	20221011	0.08	Y	086790	5000	15012 억	200246948	N	N	54353	N	N
107	20231011	150600	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42700	-450	5	-1.04	38990721350	912975	102.64	43500	43500	42200	56000	30250	43150	42707.33	68.49	0	-269912	43850	43500	43150	42800	42450	43500	42800	15012	12850	5000	32790	50	1	292356598	124836	3.57	0.35	12	0.31	11949.00	123609.00	53300	20230126	-19.89	36150	20221011	18.12	53300	-19.89	20230126	37200	14.78	20230817	53300	-19.89	20230126	36150	18.12	20221011	0.08	Y	086790	5000	15012 억	200246948	N	N	56923	N	N
108	20231011	140606	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42650	-500	5	-1.16	33778294700	791034	88.93	43500	43500	42200	56000	30250	43150	42701.44	68.49	0	-237935	43850	43500	43150	42800	42450	43500	42800	15012	12850	5000	32790	50	1	292356598	124690	3.57	0.35	12	0.27	11949.00	123609.00	53300	20230126	-19.98	36150	20221011	17.98	53300	-19.98	20230126	37200	14.65	20230817	53300	-19.98	20230126	36150	17.98	20221011	0.08	Y	086790	5000	15012 억	200246948	N	N	56923	N	N
109	20231011	130556	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42450	-700	5	-1.62	28915174900	676830	76.09	43500	43500	42200	56000	30250	43150	42721.47	68.49	0	-204402	43850	43500	43150	42800	42450	43500	42800	15012	12850	5000	32790	50	1	292356598	124105	3.55	0.34	12	0.23	11949.00	123609.00	53300	20230126	-20.36	36150	20221011	17.43	53300	-20.36	20230126	37200	14.11	20230817	53300	-20.36	20230126	36150	17.43	20221011	0.08	Y	086790	5000	15012 억	200246948	N	N	56923	N	N
110	20231011	120608	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42400	-750	5	-1.74	24651097000	576410	64.80	43500	43500	42200	56000	30250	43150	42766.60	68.49	0	-183904	43850	43500	43150	42800	42450	43500	42800	15012	12850	5000	32790	50	1	292356598	123959	3.55	0.34	12	0.20	11949.00	123609.00	53300	20230126	-20.45	36150	20221011	17.29	53300	-20.45	20230126	37200	13.98	20230817	53300	-20.45	20230126	36150	17.29	20221011	0.08	Y	086790	5000	15012 억	200246948	N	N	56923	N	N
111	20231011	110603	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42350	-800	5	-1.85	18046754400	420491	47.27	43500	43500	42250	56000	30250	43150	42918.29	68.49	0	-136450	43850	43500	43150	42800	42450	43500	42800	15012	12850	5000	32790	50	1	292356598	123813	3.54	0.34	12	0.14	11949.00	123609.00	53300	20230126	-20.54	36150	20221011	17.15	53300	-20.54	20230126	37200	13.84	20230817	53300	-20.54	20230126	36150	17.15	20221011	0.08	Y	086790	5000	15012 억	200246948	N	N	56923	N	N
112	20231011	100559	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42800	-350	5	-0.81	11875140600	275159	30.93	43500	43500	42700	56000	30250	43150	43157.38	68.49	0	-85098	43850	43500	43150	42800	42450	43500	42800	15012	12850	5000	32790	50	1	292356598	125129	3.58	0.35	12	0.09	11949.00	123609.00	53300	20230126	-19.70	36150	20221011	18.40	53300	-19.70	20230126	37200	15.05	20230817	53300	-19.70	20230126	36150	18.40	20221011	0.08	Y	086790	5000	15012 억	200246948	N	N	56923	N	N
113	20231011	090603	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43300	150	2	0.35	2795248200	64601	7.26	43500	43500	43050	56000	30250	43150	43269.43	68.49	0	-20167	43850	43500	43150	42800	42450	43500	42800	15012	12850	5000	32790	50	1	292356598	126590	3.62	0.35	12	0.02	11949.00	123609.00	53300	20230126	-18.76	36150	20221011	19.78	53300	-18.76	20230126	37200	16.40	20230817	53300	-18.76	20230126	36150	19.78	20221011	0.08	Y	086790	5000	15012 억	200246948	N	N	56923	N	N
114	20231010	160555	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43150	350	2	0.82	38311455000	888764	87.46	43150	43500	42800	55600	30000	42800	43106.43	68.48	-13838	-222537	44400	43600	42350	41550	40300	44000	41950	15012	12800	5000	32520	50	1	292356598	126152	3.61	0.35	12	0.30	11949.00	123609.00	53300	20230126	-19.04	36150	20221011	19.36	53300	-19.04	20230126	37200	15.99	20230817	53300	-19.04	20230126	36150	19.36	20221011	0.08	Y	086790	5000	15012 억	200215813	N	N	56923	N	N
115	20231010	150554	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43100	300	2	0.70	32338870700	750304	73.84	43150	43500	42800	55600	30000	42800	43101.02	68.48	-13838	-192843	44400	43600	42350	41550	40300	44000	41950	15012	12800	5000	32520	50	1	292356598	126006	3.61	0.35	12	0.26	11949.00	123609.00	53300	20230126	-19.14	36150	20221011	19.23	53300	-19.14	20230126	37200	15.86	20230817	53300	-19.14	20230126	36150	19.23	20221011	0.08	Y	086790	5000	15012 억	200215813	N	N	63819	N	N
116	20231010	140557	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43000	200	2	0.47	27362289200	634606	62.45	43150	43500	42800	55600	30000	42800	43116.97	68.48	-13838	-140493	44400	43600	42350	41550	40300	44000	41950	15012	12800	5000	32520	50	1	292356598	125713	3.60	0.35	12	0.22	11949.00	123609.00	53300	20230126	-19.32	36150	20221011	18.95	53300	-19.32	20230126	37200	15.59	20230817	53300	-19.32	20230126	36150	18.95	20221011	0.08	Y	086790	5000	15012 억	200215813	N	N	63819	N	N
117	20231010	130551	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42950	150	2	0.35	23720432600	549829	54.11	43150	43500	42800	55600	30000	42800	43141.47	68.48	-13838	-111176	44400	43600	42350	41550	40300	44000	41950	15012	12800	5000	32520	50	1	292356598	125567	3.59	0.35	12	0.19	11949.00	123609.00	53300	20230126	-19.42	36150	20221011	18.81	53300	-19.42	20230126	37200	15.46	20230817	53300	-19.42	20230126	36150	18.81	20221011	0.08	Y	086790	5000	15012 억	200215813	N	N	63819	N	N
118	20231010	120551	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43100	300	2	0.70	20595028900	477219	46.96	43150	43500	42800	55600	30000	42800	43156.35	68.48	-13838	-94016	44400	43600	42350	41550	40300	44000	41950	15012	12800	5000	32520	50	1	292356598	126006	3.61	0.35	12	0.16	11949.00	123609.00	53300	20230126	-19.14	36150	20221011	19.23	53300	-19.14	20230126	37200	15.86	20230817	53300	-19.14	20230126	36150	19.23	20221011	0.08	Y	086790	5000	15012 억	200215813	N	N	63819	N	N
119	20231010	110544	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43200	400	2	0.93	18245199800	422904	41.62	43150	43500	42800	55600	30000	42800	43142.65	68.48	-13838	-84873	44400	43600	42350	41550	40300	44000	41950	15012	12800	5000	32520	50	1	292356598	126298	3.62	0.35	12	0.14	11949.00	123609.00	53300	20230126	-18.95	36150	20221011	19.50	53300	-18.95	20230126	37200	16.13	20230817	53300	-18.95	20230126	36150	19.50	20221011	0.08	Y	086790	5000	15012 억	200215813	N	N	63819	N	N
120	20231010	100547	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43000	200	2	0.47	11818923300	274265	26.99	43150	43400	42800	55600	30000	42800	43093.08	68.48	-13838	-58537	44400	43600	42350	41550	40300	44000	41950	15012	12800	5000	32520	50	1	292356598	125713	3.60	0.35	12	0.09	11949.00	123609.00	53300	20230126	-19.32	36150	20221011	18.95	53300	-19.32	20230126	37200	15.59	20230817	53300	-19.32	20230126	36150	18.95	20221011	0.08	Y	086790	5000	15012 억	200215813	N	N	63819	N	N
121	20231010	090544	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43050	250	2	0.58	3300564050	76622	7.54	43150	43200	42800	55600	30000	42800	43075.93	68.48	-13838	-25097	44400	43600	42350	41550	40300	44000	41950	15012	12800	5000	32520	50	1	292356598	125860	3.60	0.35	12	0.03	11949.00	123609.00	53300	20230126	-19.23	36150	20221011	19.09	53300	-19.23	20230126	37200	15.73	20230817	53300	-19.23	20230126	36150	19.09	20221011	0.08	Y	086790	5000	15012 억	200215813	N	N	63819	N	N
122	20231006	160550	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42800	1900	2	4.65	43275249300	1015941	130.36	41150	43150	41100	53100	28650	40900	42596.31	68.39	17138	59051	41800	41350	41050	40600	40300	41200	40450	15012	12200	5000	31080	50	1	292356598	125129	3.58	0.35	12	0.35	11949.00	123609.00	53300	20230126	-19.70	35750	20221004	19.72	53300	-19.70	20230126	37200	15.05	20230817	53300	-19.70	20230126	36150	18.40	20221011	0.08	Y	086790	5000	15012 억	199929818	N	N	63819	N	N
123	20231006	150540	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42900	2000	2	4.89	38244853600	898414	115.28	41150	43150	41100	53100	28650	40900	42569.40	68.39	17138	93392	41800	41350	41050	40600	40300	41200	40450	15012	12200	5000	31080	50	1	292356598	125421	3.59	0.35	12	0.31	11949.00	123609.00	53300	20230126	-19.51	35750	20221004	20.00	53300	-19.51	20230126	37200	15.32	20230817	53300	-19.51	20230126	36150	18.67	20221011	0.08	Y	086790	5000	15012 억	199929818	N	N	31798	N	N
124	20231006	140541	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42850	1950	2	4.77	34496375400	810880	104.05	41150	43150	41100	53100	28650	40900	42542.01	68.39	17138	115236	41800	41350	41050	40600	40300	41200	40450	15012	12200	5000	31080	50	1	292356598	125275	3.59	0.35	12	0.28	11949.00	123609.00	53300	20230126	-19.61	35750	20221004	19.86	53300	-19.61	20230126	37200	15.19	20230817	53300	-19.61	20230126	36150	18.53	20221011	0.08	Y	086790	5000	15012 억	199929818	N	N	31798	N	N
125	20231006	130536	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42800	1900	2	4.65	31636673600	744134	95.48	41150	43150	41100	53100	28650	40900	42514.87	68.39	17138	117595	41800	41350	41050	40600	40300	41200	40450	15012	12200	5000	31080	50	1	292356598	125129	3.58	0.35	12	0.25	11949.00	123609.00	53300	20230126	-19.70	35750	20221004	19.72	53300	-19.70	20230126	37200	15.05	20230817	53300	-19.70	20230126	36150	18.40	20221011	0.08	Y	086790	5000	15012 억	199929818	N	N	31798	N	N
126	20231006	120535	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43100	2200	2	5.38	27313067100	643428	82.56	41150	43150	41100	53100	28650	40900	42449.43	68.39	17138	138052	41800	41350	41050	40600	40300	41200	40450	15012	12200	5000	31080	50	1	292356598	126006	3.61	0.35	12	0.22	11949.00	123609.00	53300	20230126	-19.14	35750	20221004	20.56	53300	-19.14	20230126	37200	15.86	20230817	53300	-19.14	20230126	36150	19.23	20221011	0.08	Y	086790	5000	15012 억	199929818	N	N	31798	N	N
127	20231006	110530	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42850	1950	2	4.77	19933990700	471843	60.54	41150	42900	41100	53100	28650	40900	42247.23	68.39	17138	128192	41800	41350	41050	40600	40300	41200	40450	15012	12200	5000	31080	50	1	292356598	125275	3.59	0.35	12	0.16	11949.00	123609.00	53300	20230126	-19.61	35750	20221004	19.86	53300	-19.61	20230126	37200	15.19	20230817	53300	-19.61	20230126	36150	18.53	20221011	0.08	Y	086790	5000	15012 억	199929818	N	N	31798	N	N
128	20231006	100535	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42350	1450	2	3.55	12840459200	305407	39.19	41150	42550	41100	53100	28650	40900	42043.96	68.39	17138	95525	41800	41350	41050	40600	40300	41200	40450	15012	12200	5000	31080	50	1	292356598	123813	3.54	0.34	12	0.10	11949.00	123609.00	53300	20230126	-20.54	35750	20221004	18.46	53300	-20.54	20230126	37200	13.84	20230817	53300	-20.54	20230126	36150	17.15	20221011	0.08	Y	086790	5000	15012 억	199929818	N	N	31798	N	N
129	20231006	090531	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41550	650	2	1.59	1479274050	35782	4.59	41150	41600	41100	53100	28650	40900	41341.94	68.39	17138	9003	41800	41350	41050	40600	40300	41200	40450	15012	12200	5000	31080	50	1	292356598	121474	3.48	0.34	12	0.01	11949.00	123609.00	53300	20230126	-22.05	35750	20221004	16.22	53300	-22.05	20230126	37200	11.69	20230817	53300	-22.05	20230126	36150	14.94	20221011	0.08	Y	086790	5000	15012 억	199929818	N	N	31798	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History