KissMeData/006800/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

56 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	160223	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6600	20	2	0.30	5719708760	860782	110.49	6640	6730	6580	8550	4610	6580	6644.80	12.93	0	-225354	6673	6626	6583	6536	6493	6650	6560	33316	1970	5000	5130	10	1	605316408	39951	7.95	0.48	12	0.14	830.00	13828.00	7590	20230609	-13.04	5870	20230103	12.44	7590	-13.04	20230609	5870	12.44	20230103	7590	-13.04	20230609	5870	12.44	20230103	0.17	Y	006800	5000	33315 억	78294146	N	N	148662	N	N
3	20231031	150225	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6590	10	2	0.15	4767261390	716475	91.97	6640	6730	6590	8550	4610	6580	6653.77	12.93	0	-199675	6673	6626	6583	6536	6493	6650	6560	33316	1970	5000	5130	10	1	605316408	39890	7.94	0.48	12	0.12	830.00	13828.00	7590	20230609	-13.18	5870	20230103	12.27	7590	-13.18	20230609	5870	12.27	20230103	7590	-13.18	20230609	5870	12.27	20230103	0.17	Y	006800	5000	33315 억	78294146	N	N	188962	N	N
4	20231031	140228	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6650	70	2	1.06	3654176840	548196	70.37	6640	6730	6610	8550	4610	6580	6665.82	12.93	0	-160386	6673	6626	6583	6536	6493	6650	6560	33316	1970	5000	5130	10	1	605316408	40254	8.01	0.48	12	0.09	830.00	13828.00	7590	20230609	-12.38	5870	20230103	13.29	7590	-12.38	20230609	5870	13.29	20230103	7590	-12.38	20230609	5870	13.29	20230103	0.17	Y	006800	5000	33315 억	78294146	N	N	188962	N	N
5	20231031	130225	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6650	70	2	1.06	2976156010	446195	57.27	6640	6730	6610	8550	4610	6580	6670.08	12.93	0	-114966	6673	6626	6583	6536	6493	6650	6560	33316	1970	5000	5130	10	1	605316408	40254	8.01	0.48	12	0.07	830.00	13828.00	7590	20230609	-12.38	5870	20230103	13.29	7590	-12.38	20230609	5870	13.29	20230103	7590	-12.38	20230609	5870	13.29	20230103	0.17	Y	006800	5000	33315 억	78294146	N	N	188962	N	N
6	20231031	120221	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6660	80	2	1.22	2383977640	357140	45.84	6640	6730	6610	8550	4610	6580	6675.19	12.93	0	-71148	6673	6626	6583	6536	6493	6650	6560	33316	1970	5000	5130	10	1	605316408	40314	8.02	0.48	12	0.06	830.00	13828.00	7590	20230609	-12.25	5870	20230103	13.46	7590	-12.25	20230609	5870	13.46	20230103	7590	-12.25	20230609	5870	13.46	20230103	0.17	Y	006800	5000	33315 억	78294146	N	N	188962	N	N
7	20231031	110228	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6660	80	2	1.22	1865425570	279254	35.85	6640	6730	6610	8550	4610	6580	6680.03	12.93	0	-19132	6673	6626	6583	6536	6493	6650	6560	33316	1970	5000	5130	10	1	605316408	40314	8.02	0.48	12	0.05	830.00	13828.00	7590	20230609	-12.25	5870	20230103	13.46	7590	-12.25	20230609	5870	13.46	20230103	7590	-12.25	20230609	5870	13.46	20230103	0.17	Y	006800	5000	33315 억	78294146	N	N	188962	N	N
8	20231031	100227	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6660	80	2	1.22	1272866420	190161	24.41	6640	6730	6630	8550	4610	6580	6693.62	12.93	0	17368	6673	6626	6583	6536	6493	6650	6560	33316	1970	5000	5130	10	1	605316408	40314	8.02	0.48	12	0.03	830.00	13828.00	7590	20230609	-12.25	5870	20230103	13.46	7590	-12.25	20230609	5870	13.46	20230103	7590	-12.25	20230609	5870	13.46	20230103	0.17	Y	006800	5000	33315 억	78294146	N	N	188962	N	N
9	20231031	090225	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6630	50	2	0.76	143580410	21593	2.77	6640	6670	6630	8550	4610	6580	6649.40	12.93	0	654	6673	6626	6583	6536	6493	6650	6560	33316	1970	5000	5130	10	1	605316408	40132	7.99	0.48	12	0.00	830.00	13828.00	7590	20230609	-12.65	5870	20230103	12.95	7590	-12.65	20230609	5870	12.95	20230103	7590	-12.65	20230609	5870	12.95	20230103	0.17	Y	006800	5000	33315 억	78294146	N	N	188962	N	N
10	20231030	160223	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6580	30	2	0.46	5137858250	778593	96.84	6550	6630	6540	8510	4590	6550	6598.92	12.95	0	-160000	6683	6616	6543	6476	6403	6650	6510	33316	1960	5000	5100	10	1	605316408	39830	7.93	0.48	12	0.13	830.00	13828.00	7590	20230609	-13.31	5870	20230103	12.10	7590	-13.31	20230609	5870	12.10	20230103	7590	-13.31	20230609	5870	12.10	20230103	0.17	Y	006800	5000	33315 억	78388432	N	N	188962	N	N
11	20231030	150220	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6590	40	2	0.61	4373376390	662519	82.40	6550	6630	6540	8510	4590	6550	6601.13	12.95	0	-167287	6683	6616	6543	6476	6403	6650	6510	33316	1960	5000	5100	10	1	605316408	39890	7.94	0.48	12	0.11	830.00	13828.00	7590	20230609	-13.18	5870	20230103	12.27	7590	-13.18	20230609	5870	12.27	20230103	7590	-13.18	20230609	5870	12.27	20230103	0.17	Y	006800	5000	33315 억	78388432	N	N	209647	N	N
12	20231030	140220	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6600	50	2	0.76	3693562800	559587	69.60	6550	6630	6540	8510	4590	6550	6600.52	12.95	0	-129302	6683	6616	6543	6476	6403	6650	6510	33316	1960	5000	5100	10	1	605316408	39951	7.95	0.48	12	0.09	830.00	13828.00	7590	20230609	-13.04	5870	20230103	12.44	7590	-13.04	20230609	5870	12.44	20230103	7590	-13.04	20230609	5870	12.44	20230103	0.17	Y	006800	5000	33315 억	78388432	N	N	209647	N	N
13	20231030	130220	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6620	70	2	1.07	3000424710	454709	56.55	6550	6630	6540	8510	4590	6550	6598.56	12.95	0	-82606	6683	6616	6543	6476	6403	6650	6510	33316	1960	5000	5100	10	1	605316408	40072	7.98	0.48	12	0.08	830.00	13828.00	7590	20230609	-12.78	5870	20230103	12.78	7590	-12.78	20230609	5870	12.78	20230103	7590	-12.78	20230609	5870	12.78	20230103	0.17	Y	006800	5000	33315 억	78388432	N	N	209647	N	N
14	20231030	120218	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6600	50	2	0.76	2252118610	341482	42.47	6550	6630	6540	8510	4590	6550	6595.13	12.95	0	-41457	6683	6616	6543	6476	6403	6650	6510	33316	1960	5000	5100	10	1	605316408	39951	7.95	0.48	12	0.06	830.00	13828.00	7590	20230609	-13.04	5870	20230103	12.44	7590	-13.04	20230609	5870	12.44	20230103	7590	-13.04	20230609	5870	12.44	20230103	0.17	Y	006800	5000	33315 억	78388432	N	N	209647	N	N
15	20231030	110218	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6600	50	2	0.76	1623626570	246320	30.64	6550	6630	6540	8510	4590	6550	6591.53	12.95	0	-5818	6683	6616	6543	6476	6403	6650	6510	33316	1960	5000	5100	10	1	605316408	39951	7.95	0.48	12	0.04	830.00	13828.00	7590	20230609	-13.04	5870	20230103	12.44	7590	-13.04	20230609	5870	12.44	20230103	7590	-13.04	20230609	5870	12.44	20230103	0.17	Y	006800	5000	33315 억	78388432	N	N	209647	N	N
16	20231030	100219	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6600	50	2	0.76	985028530	149471	18.59	6550	6630	6540	8510	4590	6550	6590.10	12.95	0	18283	6683	6616	6543	6476	6403	6650	6510	33316	1960	5000	5100	10	1	605316408	39951	7.95	0.48	12	0.02	830.00	13828.00	7590	20230609	-13.04	5870	20230103	12.44	7590	-13.04	20230609	5870	12.44	20230103	7590	-13.04	20230609	5870	12.44	20230103	0.17	Y	006800	5000	33315 억	78388432	N	N	209647	N	N
17	20231030	090216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6560	10	2	0.15	44031240	6715	0.84	6550	6570	6550	8510	4590	6550	6557.15	12.95	0	-1905	6683	6616	6543	6476	6403	6650	6510	33316	1960	5000	5100	10	1	605316408	39709	7.90	0.47	12	0.00	830.00	13828.00	7590	20230609	-13.57	5870	20230103	11.75	7590	-13.57	20230609	5870	11.75	20230103	7590	-13.57	20230609	5870	11.75	20230103	0.17	Y	006800	5000	33315 억	78388432	N	N	209647	N	N
18	20231027	150219	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6550	100	2	1.55	5029755020	768903	79.76	6510	6610	6470	8380	4520	6450	6541.48	12.98	0	-232968	6563	6506	6463	6406	6363	6485	6385	33316	1930	5000	5030	10	1	605316408	39648	7.89	0.47	12	0.13	830.00	13828.00	7590	20230609	-13.70	5870	20230103	11.58	7590	-13.70	20230609	5870	11.58	20230103	7590	-13.70	20230609	5870	11.58	20230103	0.18	Y	006800	5000	33315 억	78585654	N	N	153976	N	N
19	20231027	140218	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6530	80	2	1.24	3938253790	602610	62.51	6510	6610	6470	8380	4520	6450	6535.34	12.98	0	-172034	6563	6506	6463	6406	6363	6485	6385	33316	1930	5000	5030	10	1	605316408	39527	7.87	0.47	12	0.10	830.00	13828.00	7590	20230609	-13.97	5870	20230103	11.24	7590	-13.97	20230609	5870	11.24	20230103	7590	-13.97	20230609	5870	11.24	20230103	0.18	Y	006800	5000	33315 억	78585654	N	N	153976	N	N
20	20231027	130217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6520	70	2	1.09	3380184660	517066	53.64	6510	6610	6470	8380	4520	6450	6537.26	12.98	0	-130136	6563	6506	6463	6406	6363	6485	6385	33316	1930	5000	5030	10	1	605316408	39467	7.86	0.47	12	0.09	830.00	13828.00	7590	20230609	-14.10	5870	20230103	11.07	7590	-14.10	20230609	5870	11.07	20230103	7590	-14.10	20230609	5870	11.07	20230103	0.18	Y	006800	5000	33315 억	78585654	N	N	153976	N	N
21	20231027	120218	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6540	90	2	1.40	2811233230	429938	44.60	6510	6610	6470	8380	4520	6450	6538.72	12.98	0	-98565	6563	6506	6463	6406	6363	6485	6385	33316	1930	5000	5030	10	1	605316408	39588	7.88	0.47	12	0.07	830.00	13828.00	7590	20230609	-13.83	5870	20230103	11.41	7590	-13.83	20230609	5870	11.41	20230103	7590	-13.83	20230609	5870	11.41	20230103	0.18	Y	006800	5000	33315 억	78585654	N	N	153976	N	N
22	20231027	110219	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6520	70	2	1.09	2187944850	334800	34.73	6510	6610	6470	8380	4520	6450	6535.11	12.98	0	-81938	6563	6506	6463	6406	6363	6485	6385	33316	1930	5000	5030	10	1	605316408	39467	7.86	0.47	12	0.06	830.00	13828.00	7590	20230609	-14.10	5870	20230103	11.07	7590	-14.10	20230609	5870	11.07	20230103	7590	-14.10	20230609	5870	11.07	20230103	0.18	Y	006800	5000	33315 억	78585654	N	N	153976	N	N
23	20231027	100218	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6490	40	2	0.62	1496385840	228447	23.70	6510	6610	6490	8380	4520	6450	6550.30	12.98	0	-44041	6563	6506	6463	6406	6363	6485	6385	33316	1930	5000	5030	10	1	605316408	39285	7.82	0.47	12	0.04	830.00	13828.00	7590	20230609	-14.49	5870	20230103	10.56	7590	-14.49	20230609	5870	10.56	20230103	7590	-14.49	20230609	5870	10.56	20230103	0.18	Y	006800	5000	33315 억	78585654	N	N	153976	N	N
24	20231027	090217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6500	50	2	0.78	75663930	11624	1.21	6510	6510	6490	8380	4520	6450	6509.80	12.98	0	-729	6563	6506	6463	6406	6363	6485	6385	33316	1930	5000	5030	10	1	605316408	39346	7.83	0.47	12	0.00	830.00	13828.00	7590	20230609	-14.36	5870	20230103	10.73	7590	-14.36	20230609	5870	10.73	20230103	7590	-14.36	20230609	5870	10.73	20230103	0.18	Y	006800	5000	33315 억	78585654	N	N	153976	N	N
25	20231026	160216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6450	-80	5	-1.23	5638804970	872698	83.13	6520	6520	6420	8480	4580	6530	6461.36	13.05	0	-386603	6703	6616	6503	6416	6303	6660	6460	33316	1950	5000	5090	10	1	605316408	39043	7.77	0.47	12	0.14	830.00	13828.00	7590	20230609	-15.02	5870	20230103	9.88	7590	-15.02	20230609	5870	9.88	20230103	7590	-15.02	20230609	5870	9.88	20230103	0.18	Y	006800	5000	33315 억	78973199	N	N	153976	N	N
26	20231026	150216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6480	-50	5	-0.77	5098602730	789064	75.16	6520	6520	6420	8480	4580	6530	6461.58	13.05	0	-398785	6703	6616	6503	6416	6303	6660	6460	33316	1950	5000	5090	10	1	605316408	39225	7.81	0.47	12	0.13	830.00	13828.00	7590	20230609	-14.62	5870	20230103	10.39	7590	-14.62	20230609	5870	10.39	20230103	7590	-14.62	20230609	5870	10.39	20230103	0.18	Y	006800	5000	33315 억	78973199	N	N	187133	N	N
27	20231026	140215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6460	-70	5	-1.07	4346538320	672987	64.10	6520	6520	6420	8480	4580	6530	6458.58	13.05	0	-345368	6703	6616	6503	6416	6303	6660	6460	33316	1950	5000	5090	10	1	605316408	39103	7.78	0.47	12	0.11	830.00	13828.00	7590	20230609	-14.89	5870	20230103	10.05	7590	-14.89	20230609	5870	10.05	20230103	7590	-14.89	20230609	5870	10.05	20230103	0.18	Y	006800	5000	33315 억	78973199	N	N	187133	N	N
28	20231026	130216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6450	-80	5	-1.23	3684283570	570484	54.34	6520	6520	6420	8480	4580	6530	6458.17	13.05	0	-298512	6703	6616	6503	6416	6303	6660	6460	33316	1950	5000	5090	10	1	605316408	39043	7.77	0.47	12	0.09	830.00	13828.00	7590	20230609	-15.02	5870	20230103	9.88	7590	-15.02	20230609	5870	9.88	20230103	7590	-15.02	20230609	5870	9.88	20230103	0.18	Y	006800	5000	33315 억	78973199	N	N	187133	N	N
29	20231026	120216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6430	-100	5	-1.53	2996797020	463706	44.17	6520	6520	6430	8480	4580	6530	6462.71	13.05	0	-248031	6703	6616	6503	6416	6303	6660	6460	33316	1950	5000	5090	10	1	605316408	38922	7.75	0.46	12	0.08	830.00	13828.00	7590	20230609	-15.28	5870	20230103	9.54	7590	-15.28	20230609	5870	9.54	20230103	7590	-15.28	20230609	5870	9.54	20230103	0.18	Y	006800	5000	33315 억	78973199	N	N	187133	N	N
30	20231026	110217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6450	-80	5	-1.23	2313775080	357769	34.08	6520	6520	6430	8480	4580	6530	6467.23	13.05	0	-194913	6703	6616	6503	6416	6303	6660	6460	33316	1950	5000	5090	10	1	605316408	39043	7.77	0.47	12	0.06	830.00	13828.00	7590	20230609	-15.02	5870	20230103	9.88	7590	-15.02	20230609	5870	9.88	20230103	7590	-15.02	20230609	5870	9.88	20230103	0.18	Y	006800	5000	33315 억	78973199	N	N	187133	N	N
31	20231026	100217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6460	-70	5	-1.07	1427069970	220292	20.98	6520	6520	6440	8480	4580	6530	6478.08	13.05	0	-110682	6703	6616	6503	6416	6303	6660	6460	33316	1950	5000	5090	10	1	605316408	39103	7.78	0.47	12	0.04	830.00	13828.00	7590	20230609	-14.89	5870	20230103	10.05	7590	-14.89	20230609	5870	10.05	20230103	7590	-14.89	20230609	5870	10.05	20230103	0.18	Y	006800	5000	33315 억	78973199	N	N	187133	N	N
32	20231026	090215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6480	-50	5	-0.77	236245900	36407	3.47	6520	6520	6450	8480	4580	6530	6489.02	13.05	0	-17681	6703	6616	6503	6416	6303	6660	6460	33316	1950	5000	5090	10	1	605316408	39225	7.81	0.47	12	0.01	830.00	13828.00	7590	20230609	-14.62	5870	20230103	10.39	7590	-14.62	20230609	5870	10.39	20230103	7590	-14.62	20230609	5870	10.39	20230103	0.18	Y	006800	5000	33315 억	78973199	N	N	187133	N	N
33	20231025	160216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6530	140	2	2.19	6858660240	1049318	141.24	6390	6590	6390	8300	4480	6390	6536.30	13.05	0	-12183	6483	6436	6373	6326	6263	6460	6350	33316	1910	5000	4980	10	1	605316408	39527	7.87	0.47	12	0.17	830.00	13828.00	7590	20230609	-13.97	5870	20230103	11.24	7590	-13.97	20230609	5870	11.24	20230103	7590	-13.97	20230609	5870	11.24	20230103	0.18	Y	006800	5000	33315 억	78985632	N	N	187133	N	N
34	20231025	150216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6530	140	2	2.19	6357727690	972590	130.92	6390	6590	6390	8300	4480	6390	6536.90	13.05	0	-20346	6483	6436	6373	6326	6263	6460	6350	33316	1910	5000	4980	10	1	605316408	39527	7.87	0.47	12	0.16	830.00	13828.00	7590	20230609	-13.97	5870	20230103	11.24	7590	-13.97	20230609	5870	11.24	20230103	7590	-13.97	20230609	5870	11.24	20230103	0.18	Y	006800	5000	33315 억	78985632	N	N	176287	N	N
35	20231025	140214	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6550	160	2	2.50	5766095830	882010	118.72	6390	6590	6390	8300	4480	6390	6537.45	13.05	0	-3421	6483	6436	6373	6326	6263	6460	6350	33316	1910	5000	4980	10	1	605316408	39648	7.89	0.47	12	0.15	830.00	13828.00	7590	20230609	-13.70	5870	20230103	11.58	7590	-13.70	20230609	5870	11.58	20230103	7590	-13.70	20230609	5870	11.58	20230103	0.18	Y	006800	5000	33315 억	78985632	N	N	176287	N	N
36	20231025	130216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6570	180	2	2.82	5046006680	772171	103.94	6390	6590	6390	8300	4480	6390	6534.83	13.05	0	39897	6483	6436	6373	6326	6263	6460	6350	33316	1910	5000	4980	10	1	605316408	39769	7.92	0.48	12	0.13	830.00	13828.00	7590	20230609	-13.44	5870	20230103	11.93	7590	-13.44	20230609	5870	11.93	20230103	7590	-13.44	20230609	5870	11.93	20230103	0.18	Y	006800	5000	33315 억	78985632	N	N	176287	N	N
37	20231025	120216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6580	190	2	2.97	4247789460	650565	87.57	6390	6580	6390	8300	4480	6390	6529.39	13.05	0	72473	6483	6436	6373	6326	6263	6460	6350	33316	1910	5000	4980	10	1	605316408	39830	7.93	0.48	12	0.11	830.00	13828.00	7590	20230609	-13.31	5870	20230103	12.10	7590	-13.31	20230609	5870	12.10	20230103	7590	-13.31	20230609	5870	12.10	20230103	0.18	Y	006800	5000	33315 억	78985632	N	N	176287	N	N
38	20231025	110215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6570	180	2	2.82	3524297470	540468	72.75	6390	6570	6390	8300	4480	6390	6520.83	13.05	0	94491	6483	6436	6373	6326	6263	6460	6350	33316	1910	5000	4980	10	1	605316408	39769	7.92	0.48	12	0.09	830.00	13828.00	7590	20230609	-13.44	5870	20230103	11.93	7590	-13.44	20230609	5870	11.93	20230103	7590	-13.44	20230609	5870	11.93	20230103	0.18	Y	006800	5000	33315 억	78985632	N	N	176287	N	N
39	20231025	100215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6540	150	2	2.35	2240838650	344227	46.34	6390	6550	6390	8300	4480	6390	6509.77	13.05	0	112717	6483	6436	6373	6326	6263	6460	6350	33316	1910	5000	4980	10	1	605316408	39588	7.88	0.47	12	0.06	830.00	13828.00	7590	20230609	-13.83	5870	20230103	11.41	7590	-13.83	20230609	5870	11.41	20230103	7590	-13.83	20230609	5870	11.41	20230103	0.18	Y	006800	5000	33315 억	78985632	N	N	176287	N	N
40	20231025	090215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6470	80	2	1.25	128623420	19983	2.69	6390	6470	6390	8300	4480	6390	6436.64	13.05	0	-890	6483	6436	6373	6326	6263	6460	6350	33316	1910	5000	4980	10	1	605316408	39164	7.80	0.47	12	0.00	830.00	13828.00	7590	20230609	-14.76	5870	20230103	10.22	7590	-14.76	20230609	5870	10.22	20230103	7590	-14.76	20230609	5870	10.22	20230103	0.18	Y	006800	5000	33315 억	78985632	N	N	176287	N	N
41	20231024	160212	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6390	90	2	1.43	4724561530	742228	54.44	6370	6420	6310	8190	4410	6300	6365.37	13.09	449	-285747	6620	6460	6360	6200	6100	6410	6150	33316	1890	5000	4910	10	1	605316408	38680	7.70	0.46	12	0.12	830.00	13828.00	7590	20230609	-15.81	5870	20230103	8.86	7590	-15.81	20230609	5870	8.86	20230103	7590	-15.81	20230609	5870	8.86	20230103	0.18	Y	006800	5000	33315 억	79206240	N	N	176286	N	N
42	20231024	150215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6370	70	2	1.11	4446419130	698667	51.25	6370	6420	6310	8190	4410	6300	6364.15	13.09	449	-275354	6620	6460	6360	6200	6100	6410	6150	33316	1890	5000	4910	10	1	605316408	38559	7.67	0.46	12	0.12	830.00	13828.00	7590	20230609	-16.07	5870	20230103	8.52	7590	-16.07	20230609	5870	8.52	20230103	7590	-16.07	20230609	5870	8.52	20230103	0.18	Y	006800	5000	33315 억	79206240	N	N	280619	N	N
43	20231024	140212	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6390	90	2	1.43	3844154590	604387	44.33	6370	6410	6310	8190	4410	6300	6360.42	13.09	449	-223656	6620	6460	6360	6200	6100	6410	6150	33316	1890	5000	4910	10	1	605316408	38680	7.70	0.46	12	0.10	830.00	13828.00	7590	20230609	-15.81	5870	20230103	8.86	7590	-15.81	20230609	5870	8.86	20230103	7590	-15.81	20230609	5870	8.86	20230103	0.18	Y	006800	5000	33315 억	79206240	N	N	280619	N	N
44	20231024	130215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6380	80	2	1.27	3237671860	509537	37.37	6370	6400	6310	8190	4410	6300	6354.14	13.09	449	-191942	6620	6460	6360	6200	6100	6410	6150	33316	1890	5000	4910	10	1	605316408	38619	7.69	0.46	12	0.08	830.00	13828.00	7590	20230609	-15.94	5870	20230103	8.69	7590	-15.94	20230609	5870	8.69	20230103	7590	-15.94	20230609	5870	8.69	20230103	0.18	Y	006800	5000	33315 억	79206240	N	N	280619	N	N
45	20231024	120213	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6370	70	2	1.11	2651663750	417725	30.64	6370	6380	6310	8190	4410	6300	6347.87	13.09	449	-160874	6620	6460	6360	6200	6100	6410	6150	33316	1890	5000	4910	10	1	605316408	38559	7.67	0.46	12	0.07	830.00	13828.00	7590	20230609	-16.07	5870	20230103	8.52	7590	-16.07	20230609	5870	8.52	20230103	7590	-16.07	20230609	5870	8.52	20230103	0.18	Y	006800	5000	33315 억	79206240	N	N	280619	N	N
46	20231024	110213	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6320	20	2	0.32	1818016720	286456	21.01	6370	6380	6310	8190	4410	6300	6346.58	13.09	449	-113814	6620	6460	6360	6200	6100	6410	6150	33316	1890	5000	4910	10	1	605316408	38256	7.61	0.46	12	0.05	830.00	13828.00	7590	20230609	-16.73	5870	20230103	7.67	7590	-16.73	20230609	5870	7.67	20230103	7590	-16.73	20230609	5870	7.67	20230103	0.18	Y	006800	5000	33315 억	79206240	N	N	280619	N	N
47	20231024	100213	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6350	50	2	0.79	1023973130	161160	11.82	6370	6380	6310	8190	4410	6300	6353.77	13.09	449	-39505	6620	6460	6360	6200	6100	6410	6150	33316	1890	5000	4910	10	1	605316408	38438	7.65	0.46	12	0.03	830.00	13828.00	7590	20230609	-16.34	5870	20230103	8.18	7590	-16.34	20230609	5870	8.18	20230103	7590	-16.34	20230609	5870	8.18	20230103	0.18	Y	006800	5000	33315 억	79206240	N	N	280619	N	N
48	20231024	090214	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6330	30	2	0.48	73028440	11503	0.84	6370	6370	6310	8190	4410	6300	6348.65	13.09	449	-3450	6620	6460	6360	6200	6100	6410	6150	33316	1890	5000	4910	10	1	605316408	38317	7.63	0.46	12	0.00	830.00	13828.00	7590	20230609	-16.60	5870	20230103	7.84	7590	-16.60	20230609	5870	7.84	20230103	7590	-16.60	20230609	5870	7.84	20230103	0.18	Y	006800	5000	33315 억	79206240	N	N	280619	N	N
49	20231023	160212	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6300	-160	5	-2.48	8701197210	1362994	88.82	6480	6520	6260	8390	4530	6460	6383.91	13.17	0	-623201	6580	6520	6420	6360	6260	6550	6390	33316	1930	5000	5030	10	1	605316408	38135	7.59	0.46	12	0.23	830.00	13828.00	7590	20230609	-17.00	5870	20230103	7.33	7590	-17.00	20230609	5870	7.33	20230103	7590	-17.00	20230609	5870	7.33	20230103	0.18	Y	006800	5000	33315 억	79720417	N	N	280619	N	N
50	20231023	150210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6290	-170	5	-2.63	7820249490	1223113	79.71	6480	6520	6260	8390	4530	6460	6393.71	13.17	0	-567039	6580	6520	6420	6360	6260	6550	6390	33316	1930	5000	5030	10	1	605316408	38074	7.58	0.45	12	0.20	830.00	13828.00	7590	20230609	-17.13	5870	20230103	7.16	7590	-17.13	20230609	5870	7.16	20230103	7590	-17.13	20230609	5870	7.16	20230103	0.18	Y	006800	5000	33315 억	79720417	N	N	351856	N	N
51	20231023	140212	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6300	-160	5	-2.48	6893797990	1075962	70.12	6480	6520	6260	8390	4530	6460	6407.09	13.17	0	-474056	6580	6520	6420	6360	6260	6550	6390	33316	1930	5000	5030	10	1	605316408	38135	7.59	0.46	12	0.18	830.00	13828.00	7590	20230609	-17.00	5870	20230103	7.33	7590	-17.00	20230609	5870	7.33	20230103	7590	-17.00	20230609	5870	7.33	20230103	0.18	Y	006800	5000	33315 억	79720417	N	N	351856	N	N
52	20231023	130212	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6380	-80	5	-1.24	5683914430	884861	57.67	6480	6520	6340	8390	4530	6460	6423.50	13.17	0	-360861	6580	6520	6420	6360	6260	6550	6390	33316	1930	5000	5030	10	1	605316408	38619	7.69	0.46	12	0.15	830.00	13828.00	7590	20230609	-15.94	5870	20230103	8.69	7590	-15.94	20230609	5870	8.69	20230103	7590	-15.94	20230609	5870	8.69	20230103	0.18	Y	006800	5000	33315 억	79720417	N	N	351856	N	N
53	20231023	120211	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6350	-110	5	-1.70	5073263010	788871	51.41	6480	6520	6340	8390	4530	6460	6431.03	13.17	0	-298493	6580	6520	6420	6360	6260	6550	6390	33316	1930	5000	5030	10	1	605316408	38438	7.65	0.46	12	0.13	830.00	13828.00	7590	20230609	-16.34	5870	20230103	8.18	7590	-16.34	20230609	5870	8.18	20230103	7590	-16.34	20230609	5870	8.18	20230103	0.18	Y	006800	5000	33315 억	79720417	N	N	351856	N	N
54	20231023	110212	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6390	-70	5	-1.08	4118265980	639092	41.65	6480	6520	6360	8390	4530	6460	6443.93	13.17	0	-228994	6580	6520	6420	6360	6260	6550	6390	33316	1930	5000	5030	10	1	605316408	38680	7.70	0.46	12	0.11	830.00	13828.00	7590	20230609	-15.81	5870	20230103	8.86	7590	-15.81	20230609	5870	8.86	20230103	7590	-15.81	20230609	5870	8.86	20230103	0.18	Y	006800	5000	33315 억	79720417	N	N	351856	N	N
55	20231023	100210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6430	-30	5	-0.46	2925512190	452514	29.49	6480	6520	6420	8390	4530	6460	6465.02	13.17	0	-140011	6580	6520	6420	6360	6260	6550	6390	33316	1930	5000	5030	10	1	605316408	38922	7.75	0.46	12	0.07	830.00	13828.00	7590	20230609	-15.28	5870	20230103	9.54	7590	-15.28	20230609	5870	9.54	20230103	7590	-15.28	20230609	5870	9.54	20230103	0.18	Y	006800	5000	33315 억	79720417	N	N	351856	N	N
56	20231023	090213	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6430	-30	5	-0.46	487665550	75562	4.92	6480	6480	6420	8390	4530	6460	6453.83	13.17	0	-48001	6580	6520	6420	6360	6260	6550	6390	33316	1930	5000	5030	10	1	605316408	38922	7.75	0.46	12	0.01	830.00	13828.00	7590	20230609	-15.28	5870	20230103	9.54	7590	-15.28	20230609	5870	9.54	20230103	7590	-15.28	20230609	5870	9.54	20230103	0.18	Y	006800	5000	33315 억	79720417	N	N	351856	N	N
57	20231020	160212	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6460	120	2	1.89	9839480180	1531570	124.31	6350	6480	6320	8240	4440	6340	6424.44	13.14	0	-37639	6480	6410	6300	6230	6120	6445	6265	33316	1900	5000	4940	10	1	605316408	39103	7.78	0.47	12	0.25	830.00	13828.00	7590	20230609	-14.89	5870	20230103	10.05	7590	-14.89	20230609	5870	10.05	20230103	7590	-14.89	20230609	5870	10.05	20230103	0.19	Y	006800	5000	33315 억	79558594	N	N	351856	N	N
58	20231020	150211	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6460	120	2	1.89	8613894190	1341772	108.90	6350	6480	6320	8240	4440	6340	6419.80	13.14	0	-49689	6480	6410	6300	6230	6120	6445	6265	33316	1900	5000	4940	10	1	605316408	39103	7.78	0.47	12	0.22	830.00	13828.00	7590	20230609	-14.89	5870	20230103	10.05	7590	-14.89	20230609	5870	10.05	20230103	7590	-14.89	20230609	5870	10.05	20230103	0.19	Y	006800	5000	33315 억	79558594	N	N	305356	N	N
59	20231020	140213	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6450	110	2	1.74	7328302830	1142760	92.75	6350	6480	6320	8240	4440	6340	6412.82	13.14	0	-14656	6480	6410	6300	6230	6120	6445	6265	33316	1900	5000	4940	10	1	605316408	39043	7.77	0.47	12	0.19	830.00	13828.00	7590	20230609	-15.02	5870	20230103	9.88	7590	-15.02	20230609	5870	9.88	20230103	7590	-15.02	20230609	5870	9.88	20230103	0.19	Y	006800	5000	33315 억	79558594	N	N	305356	N	N
60	20231020	130207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6460	120	2	1.89	5950614100	929444	75.44	6350	6470	6320	8240	4440	6340	6402.35	13.14	0	15008	6480	6410	6300	6230	6120	6445	6265	33316	1900	5000	4940	10	1	605316408	39103	7.78	0.47	12	0.15	830.00	13828.00	7590	20230609	-14.89	5870	20230103	10.05	7590	-14.89	20230609	5870	10.05	20230103	7590	-14.89	20230609	5870	10.05	20230103	0.19	Y	006800	5000	33315 억	79558594	N	N	305356	N	N
61	20231020	120209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6430	90	2	1.42	5021660300	785358	63.74	6350	6450	6320	8240	4440	6340	6394.11	13.14	0	40580	6480	6410	6300	6230	6120	6445	6265	33316	1900	5000	4940	10	1	605316408	38922	7.75	0.46	12	0.13	830.00	13828.00	7590	20230609	-15.28	5870	20230103	9.54	7590	-15.28	20230609	5870	9.54	20230103	7590	-15.28	20230609	5870	9.54	20230103	0.19	Y	006800	5000	33315 억	79558594	N	N	305356	N	N
62	20231020	110212	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6430	90	2	1.42	3814019250	597547	48.50	6350	6430	6320	8240	4440	6340	6382.81	13.14	0	75378	6480	6410	6300	6230	6120	6445	6265	33316	1900	5000	4940	10	1	605316408	38922	7.75	0.46	12	0.10	830.00	13828.00	7590	20230609	-15.28	5870	20230103	9.54	7590	-15.28	20230609	5870	9.54	20230103	7590	-15.28	20230609	5870	9.54	20230103	0.19	Y	006800	5000	33315 억	79558594	N	N	305356	N	N
63	20231020	100210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6380	40	2	0.63	2316352490	363442	29.50	6350	6410	6320	8240	4440	6340	6373.39	13.14	0	35713	6480	6410	6300	6230	6120	6445	6265	33316	1900	5000	4940	10	1	605316408	38619	7.69	0.46	12	0.06	830.00	13828.00	7590	20230609	-15.94	5870	20230103	8.69	7590	-15.94	20230609	5870	8.69	20230103	7590	-15.94	20230609	5870	8.69	20230103	0.19	Y	006800	5000	33315 억	79558594	N	N	305356	N	N
64	20231020	090212	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6350	10	2	0.16	191238610	30128	2.45	6350	6350	6320	8240	4440	6340	6347.58	13.14	0	-10197	6480	6410	6300	6230	6120	6445	6265	33316	1900	5000	4940	10	1	605316408	38438	7.65	0.46	12	0.00	830.00	13828.00	7590	20230609	-16.34	5870	20230103	8.18	7590	-16.34	20230609	5870	8.18	20230103	7590	-16.34	20230609	5870	8.18	20230103	0.19	Y	006800	5000	33315 억	79558594	N	N	305356	N	N
65	20231019	160209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6340	50	2	0.79	7787281210	1230316	84.95	6280	6370	6190	8170	4410	6290	6329.52	13.19	-14817	-301620	6530	6410	6220	6100	5910	6470	6160	33316	1880	5000	4900	10	1	605316408	38377	7.64	0.46	12	0.20	830.00	13828.00	7590	20230609	-16.47	5870	20230103	8.01	7590	-16.47	20230609	5870	8.01	20230103	7590	-16.47	20230609	5870	8.01	20230103	0.19	Y	006800	5000	33315 억	79855880	N	N	305356	N	N
66	20231019	150210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6340	50	2	0.79	6982989440	1103425	76.18	6280	6370	6190	8170	4410	6290	6328.49	13.19	-14817	-291148	6530	6410	6220	6100	5910	6470	6160	33316	1880	5000	4900	10	1	605316408	38377	7.64	0.46	12	0.18	830.00	13828.00	7590	20230609	-16.47	5870	20230103	8.01	7590	-16.47	20230609	5870	8.01	20230103	7590	-16.47	20230609	5870	8.01	20230103	0.19	Y	006800	5000	33315 억	79855880	N	N	123932	N	N
67	20231019	140210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6360	70	2	1.11	5735935600	907190	62.64	6280	6370	6190	8170	4410	6290	6322.78	13.19	-14817	-214328	6530	6410	6220	6100	5910	6470	6160	33316	1880	5000	4900	10	1	605316408	38498	7.66	0.46	12	0.15	830.00	13828.00	7590	20230609	-16.21	5870	20230103	8.35	7590	-16.21	20230609	5870	8.35	20230103	7590	-16.21	20230609	5870	8.35	20230103	0.19	Y	006800	5000	33315 억	79855880	N	N	123932	N	N
68	20231019	130209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6360	70	2	1.11	4638100750	734573	50.72	6280	6370	6190	8170	4410	6290	6314.03	13.19	-14817	-164552	6530	6410	6220	6100	5910	6470	6160	33316	1880	5000	4900	10	1	605316408	38498	7.66	0.46	12	0.12	830.00	13828.00	7590	20230609	-16.21	5870	20230103	8.35	7590	-16.21	20230609	5870	8.35	20230103	7590	-16.21	20230609	5870	8.35	20230103	0.19	Y	006800	5000	33315 억	79855880	N	N	123932	N	N
69	20231019	120210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6360	70	2	1.11	3719072620	590067	40.74	6280	6370	6190	8170	4410	6290	6302.81	13.19	-14817	-126524	6530	6410	6220	6100	5910	6470	6160	33316	1880	5000	4900	10	1	605316408	38498	7.66	0.46	12	0.10	830.00	13828.00	7590	20230609	-16.21	5870	20230103	8.35	7590	-16.21	20230609	5870	8.35	20230103	7590	-16.21	20230609	5870	8.35	20230103	0.19	Y	006800	5000	33315 억	79855880	N	N	123932	N	N
70	20231019	110210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6340	50	2	0.79	2698037500	429187	29.63	6280	6370	6190	8170	4410	6290	6286.39	13.19	-14817	-57136	6530	6410	6220	6100	5910	6470	6160	33316	1880	5000	4900	10	1	605316408	38377	7.64	0.46	12	0.07	830.00	13828.00	7590	20230609	-16.47	5870	20230103	8.01	7590	-16.47	20230609	5870	8.01	20230103	7590	-16.47	20230609	5870	8.01	20230103	0.19	Y	006800	5000	33315 억	79855880	N	N	123932	N	N
71	20231019	100209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6290	0	3	0.00	1455677050	233024	16.09	6280	6340	6190	8170	4410	6290	6246.76	13.19	-14817	-42115	6530	6410	6220	6100	5910	6470	6160	33316	1880	5000	4900	10	1	605316408	38074	7.58	0.45	12	0.04	830.00	13828.00	7590	20230609	-17.13	5870	20230103	7.16	7590	-17.13	20230609	5870	7.16	20230103	7590	-17.13	20230609	5870	7.16	20230103	0.19	Y	006800	5000	33315 억	79855880	N	N	123932	N	N
72	20231019	090210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6220	-70	5	-1.11	208635500	33448	2.31	6280	6280	6200	8170	4410	6290	6236.41	13.19	-14817	-10190	6530	6410	6220	6100	5910	6470	6160	33316	1880	5000	4900	10	1	605316408	37651	7.49	0.45	12	0.01	830.00	13828.00	7590	20230609	-18.05	5870	20230103	5.96	7590	-18.05	20230609	5870	5.96	20230103	7590	-18.05	20230609	5870	5.96	20230103	0.19	Y	006800	5000	33315 억	79855880	N	N	123932	N	N
73	20231018	160211	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6290	270	2	4.49	8875420020	1419889	209.14	6040	6340	6030	7820	4220	6020	6250.78	13.17	0	159702	6146	6082	6026	5962	5906	6055	5935	33316	1800	5000	4690	10	1	605316408	38074	7.58	0.45	12	0.23	830.00	13828.00	7590	20230609	-17.13	5870	20230103	7.16	7590	-17.13	20230609	5870	7.16	20230103	7590	-17.13	20230609	5870	7.16	20230103	0.19	Y	006800	5000	33315 억	79717821	N	N	123932	N	N
74	20231018	150209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6270	250	2	4.15	6372897380	1021963	150.53	6040	6340	6030	7820	4220	6020	6235.94	13.17	0	172373	6146	6082	6026	5962	5906	6055	5935	33316	1800	5000	4690	10	1	605316408	37953	7.55	0.45	12	0.17	830.00	13828.00	7590	20230609	-17.39	5870	20230103	6.81	7590	-17.39	20230609	5870	6.81	20230103	7590	-17.39	20230609	5870	6.81	20230103	0.19	Y	006800	5000	33315 억	79717821	N	N	50333	N	N
75	20231018	140207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6310	290	2	4.82	5479060940	879728	129.58	6040	6340	6030	7820	4220	6020	6228.13	13.17	0	205813	6146	6082	6026	5962	5906	6055	5935	33316	1800	5000	4690	10	1	605316408	38195	7.60	0.46	12	0.15	830.00	13828.00	7590	20230609	-16.86	5870	20230103	7.50	7590	-16.86	20230609	5870	7.50	20230103	7590	-16.86	20230609	5870	7.50	20230103	0.19	Y	006800	5000	33315 억	79717821	N	N	50333	N	N
76	20231018	130207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6310	290	2	4.82	4961753870	797689	117.49	6040	6340	6030	7820	4220	6020	6220.16	13.17	0	216198	6146	6082	6026	5962	5906	6055	5935	33316	1800	5000	4690	10	1	605316408	38195	7.60	0.46	12	0.13	830.00	13828.00	7590	20230609	-16.86	5870	20230103	7.50	7590	-16.86	20230609	5870	7.50	20230103	7590	-16.86	20230609	5870	7.50	20230103	0.19	Y	006800	5000	33315 억	79717821	N	N	50333	N	N
77	20231018	120209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6320	300	2	4.98	4349302020	700796	103.22	6040	6330	6030	7820	4220	6020	6206.23	13.17	0	214522	6146	6082	6026	5962	5906	6055	5935	33316	1800	5000	4690	10	1	605316408	38256	7.61	0.46	12	0.12	830.00	13828.00	7590	20230609	-16.73	5870	20230103	7.67	7590	-16.73	20230609	5870	7.67	20230103	7590	-16.73	20230609	5870	7.67	20230103	0.19	Y	006800	5000	33315 억	79717821	N	N	50333	N	N
78	20231018	110209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6280	260	2	4.32	3440892830	556448	81.96	6040	6280	6030	7820	4220	6020	6183.67	13.17	0	186136	6146	6082	6026	5962	5906	6055	5935	33316	1800	5000	4690	10	1	605316408	38014	7.57	0.45	12	0.09	830.00	13828.00	7590	20230609	-17.26	5870	20230103	6.98	7590	-17.26	20230609	5870	6.98	20230103	7590	-17.26	20230609	5870	6.98	20230103	0.19	Y	006800	5000	33315 억	79717821	N	N	50333	N	N
79	20231018	100209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6220	200	2	3.32	2147658930	348935	51.40	6040	6220	6030	7820	4220	6020	6154.90	13.17	0	125237	6146	6082	6026	5962	5906	6055	5935	33316	1800	5000	4690	10	1	605316408	37651	7.49	0.45	12	0.06	830.00	13828.00	7590	20230609	-18.05	5870	20230103	5.96	7590	-18.05	20230609	5870	5.96	20230103	7590	-18.05	20230609	5870	5.96	20230103	0.19	Y	006800	5000	33315 억	79717821	N	N	50333	N	N
80	20231018	090208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6090	70	2	1.16	174404870	28778	4.24	6040	6090	6030	7820	4220	6020	6060.35	13.17	0	20089	6146	6082	6026	5962	5906	6055	5935	33316	1800	5000	4690	10	1	605316408	36864	7.34	0.44	12	0.00	830.00	13828.00	7590	20230609	-19.76	5870	20230103	3.75	7590	-19.76	20230609	5870	3.75	20230103	7590	-19.76	20230609	5870	3.75	20230103	0.19	Y	006800	5000	33315 억	79717821	N	N	50333	N	N
81	20231017	160211	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6020	0	3	0.00	4075233100	677201	116.43	6070	6090	5970	7820	4220	6020	6017.76	13.17	0	86558	6140	6080	6030	5970	5920	6055	5945	33316	1800	5000	4690	10	1	605316408	36440	7.25	0.44	12	0.11	830.00	13828.00	7590	20230609	-20.69	5870	20230103	2.56	7590	-20.69	20230609	5870	2.56	20230103	7590	-20.69	20230609	5870	2.56	20230103	0.19	Y	006800	5000	33315 억	79706972	N	N	50333	N	N
82	20231017	150209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6010	-10	5	-0.17	3458708490	574702	98.81	6070	6090	5970	7820	4220	6020	6018.26	13.17	0	73863	6140	6080	6030	5970	5920	6055	5945	33316	1800	5000	4690	10	1	605316408	36380	7.24	0.43	12	0.09	830.00	13828.00	7590	20230609	-20.82	5870	20230103	2.39	7590	-20.82	20230609	5870	2.39	20230103	7590	-20.82	20230609	5870	2.39	20230103	0.19	Y	006800	5000	33315 억	79706972	N	N	132491	N	N
83	20231017	140209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6020	0	3	0.00	2771484640	460500	79.17	6070	6090	5970	7820	4220	6020	6018.42	13.17	0	21567	6140	6080	6030	5970	5920	6055	5945	33316	1800	5000	4690	10	1	605316408	36440	7.25	0.44	12	0.08	830.00	13828.00	7590	20230609	-20.69	5870	20230103	2.56	7590	-20.69	20230609	5870	2.56	20230103	7590	-20.69	20230609	5870	2.56	20230103	0.19	Y	006800	5000	33315 억	79706972	N	N	132491	N	N
84	20231017	130208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6020	0	3	0.00	2218315500	368459	63.35	6070	6090	5970	7820	4220	6020	6020.52	13.17	0	-1752	6140	6080	6030	5970	5920	6055	5945	33316	1800	5000	4690	10	1	605316408	36440	7.25	0.44	12	0.06	830.00	13828.00	7590	20230609	-20.69	5870	20230103	2.56	7590	-20.69	20230609	5870	2.56	20230103	7590	-20.69	20230609	5870	2.56	20230103	0.19	Y	006800	5000	33315 억	79706972	N	N	132491	N	N
85	20231017	120209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6000	-20	5	-0.33	1660757850	275745	47.41	6070	6090	5970	7820	4220	6020	6022.80	13.17	0	-41342	6140	6080	6030	5970	5920	6055	5945	33316	1800	5000	4690	10	1	605316408	36319	7.23	0.43	12	0.05	830.00	13828.00	7590	20230609	-20.95	5870	20230103	2.21	7590	-20.95	20230609	5870	2.21	20230103	7590	-20.95	20230609	5870	2.21	20230103	0.19	Y	006800	5000	33315 억	79706972	N	N	132491	N	N
86	20231017	110206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6010	-10	5	-0.17	1245731360	206624	35.52	6070	6090	5970	7820	4220	6020	6028.98	13.17	0	-47423	6140	6080	6030	5970	5920	6055	5945	33316	1800	5000	4690	10	1	605316408	36380	7.24	0.43	12	0.03	830.00	13828.00	7590	20230609	-20.82	5870	20230103	2.39	7590	-20.82	20230609	5870	2.39	20230103	7590	-20.82	20230609	5870	2.39	20230103	0.19	Y	006800	5000	33315 억	79706972	N	N	132491	N	N
87	20231017	100206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6030	10	2	0.17	464601510	76619	13.17	6070	6090	6030	7820	4220	6020	6063.80	13.17	0	-3563	6140	6080	6030	5970	5920	6055	5945	33316	1800	5000	4690	10	1	605316408	36501	7.27	0.44	12	0.01	830.00	13828.00	7590	20230609	-20.55	5870	20230103	2.73	7590	-20.55	20230609	5870	2.73	20230103	7590	-20.55	20230609	5870	2.73	20230103	0.19	Y	006800	5000	33315 억	79706972	N	N	132491	N	N
88	20231017	090208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6070	50	2	0.83	64608340	10643	1.83	6070	6080	6050	7820	4220	6020	6070.61	13.17	0	3523	6140	6080	6030	5970	5920	6055	5945	33316	1800	5000	4690	10	1	605316408	36743	7.31	0.44	12	0.00	830.00	13828.00	7590	20230609	-20.03	5870	20230103	3.41	7590	-20.03	20230609	5870	3.41	20230103	7590	-20.03	20230609	5870	3.41	20230103	0.19	Y	006800	5000	33315 억	79706972	N	N	132491	N	N
89	20231016	160207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6020	-50	5	-0.82	3493947900	580473	125.08	6070	6090	5980	7890	4250	6070	6019.13	13.18	0	25400	6156	6112	6086	6042	6016	6100	6030	33316	1820	5000	4730	10	1	605316408	36440	7.25	0.44	12	0.10	830.00	13828.00	7590	20230609	-20.69	5870	20230103	2.56	7590	-20.69	20230609	5870	2.56	20230103	7590	-20.69	20230609	5870	2.56	20230103	0.19	Y	006800	5000	33315 억	79762758	N	N	132491	N	N
90	20231016	150206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6020	-50	5	-0.82	2647249590	439861	94.78	6070	6090	5980	7890	4250	6070	6018.36	13.18	0	-13853	6156	6112	6086	6042	6016	6100	6030	33316	1820	5000	4730	10	1	605316408	36440	7.25	0.44	12	0.07	830.00	13828.00	7590	20230609	-20.69	5870	20230103	2.56	7590	-20.69	20230609	5870	2.56	20230103	7590	-20.69	20230609	5870	2.56	20230103	0.19	Y	006800	5000	33315 억	79762758	N	N	99024	N	N
91	20231016	140208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	5990	-80	5	-1.32	2048648500	340254	73.32	6070	6090	5980	7890	4250	6070	6020.92	13.18	0	-65289	6156	6112	6086	6042	6016	6100	6030	33316	1820	5000	4730	10	1	605316408	36258	7.22	0.43	12	0.06	830.00	13828.00	7590	20230609	-21.08	5870	20230103	2.04	7590	-21.08	20230609	5870	2.04	20230103	7590	-21.08	20230609	5870	2.04	20230103	0.19	Y	006800	5000	33315 억	79762758	N	N	99024	N	N
92	20231016	130207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6000	-70	5	-1.15	1757925110	291737	62.86	6070	6090	5990	7890	4250	6070	6025.70	13.18	0	-63271	6156	6112	6086	6042	6016	6100	6030	33316	1820	5000	4730	10	1	605316408	36319	7.23	0.43	12	0.05	830.00	13828.00	7590	20230609	-20.95	5870	20230103	2.21	7590	-20.95	20230609	5870	2.21	20230103	7590	-20.95	20230609	5870	2.21	20230103	0.19	Y	006800	5000	33315 억	79762758	N	N	99024	N	N
93	20231016	120208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6040	-30	5	-0.49	1269309550	210447	45.35	6070	6090	6000	7890	4250	6070	6031.47	13.18	0	-24567	6156	6112	6086	6042	6016	6100	6030	33316	1820	5000	4730	10	1	605316408	36561	7.28	0.44	12	0.03	830.00	13828.00	7590	20230609	-20.42	5870	20230103	2.90	7590	-20.42	20230609	5870	2.90	20230103	7590	-20.42	20230609	5870	2.90	20230103	0.19	Y	006800	5000	33315 억	79762758	N	N	99024	N	N
94	20231016	110208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6030	-40	5	-0.66	1173417460	194550	41.92	6070	6090	6000	7890	4250	6070	6031.42	13.18	0	-24494	6156	6112	6086	6042	6016	6100	6030	33316	1820	5000	4730	10	1	605316408	36501	7.27	0.44	12	0.03	830.00	13828.00	7590	20230609	-20.55	5870	20230103	2.73	7590	-20.55	20230609	5870	2.73	20230103	7590	-20.55	20230609	5870	2.73	20230103	0.19	Y	006800	5000	33315 억	79762758	N	N	99024	N	N
95	20231016	100204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6000	-70	5	-1.15	766107970	126893	27.34	6070	6090	6000	7890	4250	6070	6037.40	13.18	0	-28826	6156	6112	6086	6042	6016	6100	6030	33316	1820	5000	4730	10	1	605316408	36319	7.23	0.43	12	0.02	830.00	13828.00	7590	20230609	-20.95	5870	20230103	2.21	7590	-20.95	20230609	5870	2.21	20230103	7590	-20.95	20230609	5870	2.21	20230103	0.19	Y	006800	5000	33315 억	79762758	N	N	99024	N	N
96	20231016	090206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6060	-10	5	-0.16	24478110	4034	0.87	6070	6070	6060	7890	4250	6070	6067.89	13.18	0	814	6156	6112	6086	6042	6016	6100	6030	33316	1820	5000	4730	10	1	605316408	36682	7.30	0.44	12	0.00	830.00	13828.00	7590	20230609	-20.16	5870	20230103	3.24	7590	-20.16	20230609	5870	3.24	20230103	7590	-20.16	20230609	5870	3.24	20230103	0.19	Y	006800	5000	33315 억	79762758	N	N	99024	N	N
97	20231012	160208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6140	30	2	0.49	3945627830	644227	108.69	6160	6160	6070	7940	4280	6110	6124.59	13.20	0	-170825	6210	6160	6110	6060	6010	6135	6035	33316	1830	5000	4760	10	1	605316408	37166	7.40	0.44	12	0.11	830.00	13828.00	7590	20230609	-19.10	5870	20230103	4.60	7590	-19.10	20230609	5870	4.60	20230103	7590	-19.10	20230609	5870	4.60	20230103	0.19	Y	006800	5000	33315 억	79878874	N	N	107800	N	N
98	20231012	150207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6110	0	3	0.00	2543979030	415870	70.16	6160	6160	6070	7940	4280	6110	6117.25	13.20	0	-90237	6210	6160	6110	6060	6010	6135	6035	33316	1830	5000	4760	10	1	605316408	36985	7.36	0.44	12	0.07	830.00	13828.00	7590	20230609	-19.50	5870	20230103	4.09	7590	-19.50	20230609	5870	4.09	20230103	7590	-19.50	20230609	5870	4.09	20230103	0.19	Y	006800	5000	33315 억	79878874	N	N	41503	N	N
99	20231012	140207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6130	20	2	0.33	2068315650	338100	57.04	6160	6160	6070	7940	4280	6110	6117.47	13.20	0	-66419	6210	6160	6110	6060	6010	6135	6035	33316	1830	5000	4760	10	1	605316408	37106	7.39	0.44	12	0.06	830.00	13828.00	7590	20230609	-19.24	5870	20230103	4.43	7590	-19.24	20230609	5870	4.43	20230103	7590	-19.24	20230609	5870	4.43	20230103	0.19	Y	006800	5000	33315 억	79878874	N	N	41503	N	N
100	20231012	130207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6150	40	2	0.65	1703853010	278761	47.03	6160	6160	6070	7940	4280	6110	6112.24	13.20	0	-54157	6210	6160	6110	6060	6010	6135	6035	33316	1830	5000	4760	10	1	605316408	37227	7.41	0.44	12	0.05	830.00	13828.00	7590	20230609	-18.97	5870	20230103	4.77	7590	-18.97	20230609	5870	4.77	20230103	7590	-18.97	20230609	5870	4.77	20230103	0.19	Y	006800	5000	33315 억	79878874	N	N	41503	N	N
101	20231012	120210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6130	20	2	0.33	1408320280	230672	38.92	6160	6160	6070	7940	4280	6110	6105.29	13.20	0	-55120	6210	6160	6110	6060	6010	6135	6035	33316	1830	5000	4760	10	1	605316408	37106	7.39	0.44	12	0.04	830.00	13828.00	7590	20230609	-19.24	5870	20230103	4.43	7590	-19.24	20230609	5870	4.43	20230103	7590	-19.24	20230609	5870	4.43	20230103	0.19	Y	006800	5000	33315 억	79878874	N	N	41503	N	N
102	20231012	110209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6110	0	3	0.00	1150337400	188579	31.82	6160	6160	6070	7940	4280	6110	6100.03	13.20	0	-49703	6210	6160	6110	6060	6010	6135	6035	33316	1830	5000	4760	10	1	605316408	36985	7.36	0.44	12	0.03	830.00	13828.00	7590	20230609	-19.50	5870	20230103	4.09	7590	-19.50	20230609	5870	4.09	20230103	7590	-19.50	20230609	5870	4.09	20230103	0.19	Y	006800	5000	33315 억	79878874	N	N	41503	N	N
103	20231012	100208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6090	-20	5	-0.33	719016990	117947	19.90	6160	6160	6070	7940	4280	6110	6096.10	13.20	0	-36366	6210	6160	6110	6060	6010	6135	6035	33316	1830	5000	4760	10	1	605316408	36864	7.34	0.44	12	0.02	830.00	13828.00	7590	20230609	-19.76	5870	20230103	3.75	7590	-19.76	20230609	5870	3.75	20230103	7590	-19.76	20230609	5870	3.75	20230103	0.19	Y	006800	5000	33315 억	79878874	N	N	41503	N	N
104	20231012	090210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6120	10	2	0.16	68362190	11142	1.88	6160	6160	6110	7940	4280	6110	6135.54	13.20	0	-4389	6210	6160	6110	6060	6010	6135	6035	33316	1830	5000	4760	10	1	605316408	37045	7.37	0.44	12	0.00	830.00	13828.00	7590	20230609	-19.37	5870	20230103	4.26	7590	-19.37	20230609	5870	4.26	20230103	7590	-19.37	20230609	5870	4.26	20230103	0.19	Y	006800	5000	33315 억	79878874	N	N	41503	N	N
105	20231011	160208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6110	10	2	0.16	3623332060	592546	80.15	6120	6160	6060	7930	4270	6100	6114.86	13.24	0	-274936	6233	6166	6113	6046	5993	6140	6020	33316	1830	5000	4750	10	1	605316408	36985	7.36	0.44	12	0.10	830.00	13828.00	7590	20230609	-19.50	5870	20230103	4.09	7590	-19.50	20230609	5870	4.09	20230103	7590	-19.50	20230609	5870	4.09	20230103	0.19	Y	006800	5000	33315 억	80146438	N	N	41503	N	N
106	20231011	150207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6130	30	2	0.49	3160976080	516952	69.93	6120	6160	6060	7930	4270	6100	6114.64	13.24	0	-276350	6233	6166	6113	6046	5993	6140	6020	33316	1830	5000	4750	10	1	605316408	37106	7.39	0.44	12	0.09	830.00	13828.00	7590	20230609	-19.24	5870	20230103	4.43	7590	-19.24	20230609	5870	4.43	20230103	7590	-19.24	20230609	5870	4.43	20230103	0.19	Y	006800	5000	33315 억	80146438	N	N	232361	N	N
107	20231011	140209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6140	40	2	0.66	2727557110	446369	60.38	6120	6160	6060	7930	4270	6100	6110.54	13.24	0	-260786	6233	6166	6113	6046	5993	6140	6020	33316	1830	5000	4750	10	1	605316408	37166	7.40	0.44	12	0.07	830.00	13828.00	7590	20230609	-19.10	5870	20230103	4.60	7590	-19.10	20230609	5870	4.60	20230103	7590	-19.10	20230609	5870	4.60	20230103	0.19	Y	006800	5000	33315 억	80146438	N	N	232361	N	N
108	20231011	130206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6140	40	2	0.66	2207705110	361682	48.92	6120	6150	6060	7930	4270	6100	6103.99	13.24	0	-255661	6233	6166	6113	6046	5993	6140	6020	33316	1830	5000	4750	10	1	605316408	37166	7.40	0.44	12	0.06	830.00	13828.00	7590	20230609	-19.10	5870	20230103	4.60	7590	-19.10	20230609	5870	4.60	20230103	7590	-19.10	20230609	5870	4.60	20230103	0.19	Y	006800	5000	33315 억	80146438	N	N	232361	N	N
109	20231011	120209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6130	30	2	0.49	1965673220	322178	43.58	6120	6140	6060	7930	4270	6100	6101.20	13.24	0	-246153	6233	6166	6113	6046	5993	6140	6020	33316	1830	5000	4750	10	1	605316408	37106	7.39	0.44	12	0.05	830.00	13828.00	7590	20230609	-19.24	5870	20230103	4.43	7590	-19.24	20230609	5870	4.43	20230103	7590	-19.24	20230609	5870	4.43	20230103	0.19	Y	006800	5000	33315 억	80146438	N	N	232361	N	N
110	20231011	110208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6080	-20	5	-0.33	1603239250	262664	35.53	6120	6140	6060	7930	4270	6100	6103.76	13.24	0	-197835	6233	6166	6113	6046	5993	6140	6020	33316	1830	5000	4750	10	1	605316408	36803	7.33	0.44	12	0.04	830.00	13828.00	7590	20230609	-19.89	5870	20230103	3.58	7590	-19.89	20230609	5870	3.58	20230103	7590	-19.89	20230609	5870	3.58	20230103	0.19	Y	006800	5000	33315 억	80146438	N	N	232361	N	N
111	20231011	100207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6100	0	3	0.00	1095755910	179305	24.25	6120	6140	6090	7930	4270	6100	6111.13	13.24	0	-135619	6233	6166	6113	6046	5993	6140	6020	33316	1830	5000	4750	10	1	605316408	36924	7.35	0.44	12	0.03	830.00	13828.00	7590	20230609	-19.63	5870	20230103	3.92	7590	-19.63	20230609	5870	3.92	20230103	7590	-19.63	20230609	5870	3.92	20230103	0.19	Y	006800	5000	33315 억	80146438	N	N	232361	N	N
112	20231011	090207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6090	-10	5	-0.16	162910250	26670	3.61	6120	6140	6090	7930	4270	6100	6108.37	13.24	0	-19409	6233	6166	6113	6046	5993	6140	6020	33316	1830	5000	4750	10	1	605316408	36864	7.34	0.44	12	0.00	830.00	13828.00	7590	20230609	-19.76	5870	20230103	3.75	7590	-19.76	20230609	5870	3.75	20230103	7590	-19.76	20230609	5870	3.75	20230103	0.19	Y	006800	5000	33315 억	80146438	N	N	232361	N	N
113	20231010	160206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6100	80	2	1.33	4511994680	738005	117.56	6140	6180	6060	7820	4220	6020	6113.77	13.22	-15266	136924	6126	6072	6036	5982	5946	6055	5965	33316	1800	5000	4690	10	1	605316408	36924	7.35	0.44	12	0.12	830.00	13828.00	7590	20230609	-19.63	5870	20230103	3.92	7590	-19.63	20230609	5870	3.92	20230103	7590	-19.63	20230609	5870	3.92	20230103	0.18	Y	006800	5000	33315 억	79996338	N	N	232361	N	N
114	20231010	150207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6080	60	2	1.00	3874783250	633445	100.91	6140	6180	6060	7820	4220	6020	6117.00	13.22	-15266	122581	6126	6072	6036	5982	5946	6055	5965	33316	1800	5000	4690	10	1	605316408	36803	7.33	0.44	12	0.10	830.00	13828.00	7590	20230609	-19.89	5870	20230103	3.58	7590	-19.89	20230609	5870	3.58	20230103	7590	-19.89	20230609	5870	3.58	20230103	0.18	Y	006800	5000	33315 억	79996338	N	N	65778	N	N
115	20231010	140206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6090	70	2	1.16	3343086040	546184	87.00	6140	6180	6060	7820	4220	6020	6120.81	13.22	-15266	110435	6126	6072	6036	5982	5946	6055	5965	33316	1800	5000	4690	10	1	605316408	36864	7.34	0.44	12	0.09	830.00	13828.00	7590	20230609	-19.76	5870	20230103	3.75	7590	-19.76	20230609	5870	3.75	20230103	7590	-19.76	20230609	5870	3.75	20230103	0.18	Y	006800	5000	33315 억	79996338	N	N	65778	N	N
116	20231010	130206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6090	70	2	1.16	2561008250	417452	66.50	6140	6180	6090	7820	4220	6020	6134.86	13.22	-15266	73756	6126	6072	6036	5982	5946	6055	5965	33316	1800	5000	4690	10	1	605316408	36864	7.34	0.44	12	0.07	830.00	13828.00	7590	20230609	-19.76	5870	20230103	3.75	7590	-19.76	20230609	5870	3.75	20230103	7590	-19.76	20230609	5870	3.75	20230103	0.18	Y	006800	5000	33315 억	79996338	N	N	65778	N	N
117	20231010	120205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6120	100	2	1.66	2292869240	373530	59.50	6140	6180	6090	7820	4220	6020	6138.38	13.22	-15266	67777	6126	6072	6036	5982	5946	6055	5965	33316	1800	5000	4690	10	1	605316408	37045	7.37	0.44	12	0.06	830.00	13828.00	7590	20230609	-19.37	5870	20230103	4.26	7590	-19.37	20230609	5870	4.26	20230103	7590	-19.37	20230609	5870	4.26	20230103	0.18	Y	006800	5000	33315 억	79996338	N	N	65778	N	N
118	20231010	110203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6150	130	2	2.16	2021072490	329241	52.45	6140	6180	6090	7820	4220	6020	6138.58	13.22	-15266	51216	6126	6072	6036	5982	5946	6055	5965	33316	1800	5000	4690	10	1	605316408	37227	7.41	0.44	12	0.05	830.00	13828.00	7590	20230609	-18.97	5870	20230103	4.77	7590	-18.97	20230609	5870	4.77	20230103	7590	-18.97	20230609	5870	4.77	20230103	0.18	Y	006800	5000	33315 억	79996338	N	N	65778	N	N
119	20231010	100204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6120	100	2	1.66	1362718830	221711	35.32	6140	6180	6090	7820	4220	6020	6146.37	13.22	-15266	30522	6126	6072	6036	5982	5946	6055	5965	33316	1800	5000	4690	10	1	605316408	37045	7.37	0.44	12	0.04	830.00	13828.00	7590	20230609	-19.37	5870	20230103	4.26	7590	-19.37	20230609	5870	4.26	20230103	7590	-19.37	20230609	5870	4.26	20230103	0.18	Y	006800	5000	33315 억	79996338	N	N	65778	N	N
120	20231010	090206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6120	100	2	1.66	261556930	42618	6.79	6140	6150	6120	7820	4220	6020	6137.24	13.22	-15266	-3560	6126	6072	6036	5982	5946	6055	5965	33316	1800	5000	4690	10	1	605316408	37045	7.37	0.44	12	0.01	830.00	13828.00	7590	20230609	-19.37	5870	20230103	4.26	7590	-19.37	20230609	5870	4.26	20230103	7590	-19.37	20230609	5870	4.26	20230103	0.18	Y	006800	5000	33315 억	79996338	N	N	65778	N	N
121	20231006	160205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6020	-40	5	-0.66	3782476680	627349	59.89	6090	6090	6000	7870	4250	6060	6029.31	13.23	18901	-82852	6213	6136	6073	5996	5933	6105	5965	33316	1810	5000	4720	10	1	605316408	36440	7.25	0.44	12	0.10	830.00	13828.00	7590	20230609	-20.69	5870	20230103	2.56	7590	-20.69	20230609	5870	2.56	20230103	7590	-20.69	20230609	5870	2.56	20230103	0.17	Y	006800	5000	33315 억	80091427	N	N	65778	N	N
122	20231006	150202	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6010	-50	5	-0.83	3445373760	571308	54.54	6090	6090	6000	7870	4250	6060	6030.68	13.23	18901	-82815	6213	6136	6073	5996	5933	6105	5965	33316	1810	5000	4720	10	1	605316408	36380	7.24	0.43	12	0.09	830.00	13828.00	7590	20230609	-20.82	5870	20230103	2.39	7590	-20.82	20230609	5870	2.39	20230103	7590	-20.82	20230609	5870	2.39	20230103	0.17	Y	006800	5000	33315 억	80091427	N	N	146622	N	N
123	20231006	140203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6020	-40	5	-0.66	3013624890	499499	47.68	6090	6090	6000	7870	4250	6060	6033.30	13.23	18901	-92815	6213	6136	6073	5996	5933	6105	5965	33316	1810	5000	4720	10	1	605316408	36440	7.25	0.44	12	0.08	830.00	13828.00	7590	20230609	-20.69	5870	20230103	2.56	7590	-20.69	20230609	5870	2.56	20230103	7590	-20.69	20230609	5870	2.56	20230103	0.17	Y	006800	5000	33315 억	80091427	N	N	146622	N	N
124	20231006	130202	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6010	-50	5	-0.83	2531283990	419308	40.03	6090	6090	6000	7870	4250	6060	6036.81	13.23	18901	-83122	6213	6136	6073	5996	5933	6105	5965	33316	1810	5000	4720	10	1	605316408	36380	7.24	0.43	12	0.07	830.00	13828.00	7590	20230609	-20.82	5870	20230103	2.39	7590	-20.82	20230609	5870	2.39	20230103	7590	-20.82	20230609	5870	2.39	20230103	0.17	Y	006800	5000	33315 억	80091427	N	N	146622	N	N
125	20231006	120202	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6020	-40	5	-0.66	1991814930	329629	31.47	6090	6090	6010	7870	4250	6060	6042.60	13.23	18901	-73654	6213	6136	6073	5996	5933	6105	5965	33316	1810	5000	4720	10	1	605316408	36440	7.25	0.44	12	0.05	830.00	13828.00	7590	20230609	-20.69	5870	20230103	2.56	7590	-20.69	20230609	5870	2.56	20230103	7590	-20.69	20230609	5870	2.56	20230103	0.17	Y	006800	5000	33315 억	80091427	N	N	146622	N	N
126	20231006	110200	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6040	-20	5	-0.33	1305481540	215650	20.59	6090	6090	6030	7870	4250	6060	6053.71	13.23	18901	-43305	6213	6136	6073	5996	5933	6105	5965	33316	1810	5000	4720	10	1	605316408	36561	7.28	0.44	12	0.04	830.00	13828.00	7590	20230609	-20.42	5870	20230103	2.90	7590	-20.42	20230609	5870	2.90	20230103	7590	-20.42	20230609	5870	2.90	20230103	0.17	Y	006800	5000	33315 억	80091427	N	N	146622	N	N
127	20231006	100202	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6050	-10	5	-0.17	730950810	120602	11.51	6090	6090	6030	7870	4250	6060	6060.85	13.23	18901	-29257	6213	6136	6073	5996	5933	6105	5965	33316	1810	5000	4720	10	1	605316408	36622	7.29	0.44	12	0.02	830.00	13828.00	7590	20230609	-20.29	5870	20230103	3.07	7590	-20.29	20230609	5870	3.07	20230103	7590	-20.29	20230609	5870	3.07	20230103	0.17	Y	006800	5000	33315 억	80091427	N	N	146622	N	N
128	20231006	090159	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6080	20	2	0.33	40740480	6697	0.64	6090	6090	6070	7870	4250	6060	6083.39	13.23	18901	-2808	6213	6136	6073	5996	5933	6105	5965	33316	1810	5000	4720	10	1	605316408	36803	7.33	0.44	12	0.00	830.00	13828.00	7590	20230609	-19.89	5870	20230103	3.58	7590	-19.89	20230609	5870	3.58	20230103	7590	-19.89	20230609	5870	3.58	20230103	0.17	Y	006800	5000	33315 억	80091427	N	N	146622	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History