KissMeData/009540/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160244	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	90300	-3000	5	-3.22	24973824100	275362	122.20	94200	94200	89000	121200	65400	93300	90694.95	25.27	0	-4566	97566	95432	93466	91332	89366	94450	90350	3539	27900	5000	72770	100	1	70773116	63908	-29.46	0.66	12	0.39	-3065.00	137417.00	130000	20230717	-30.54	68100	20230103	32.60	130000	-30.54	20230717	68100	32.60	20230103	130000	-30.54	20230717	68100	32.60	20230103	0.39	Y	009540	5000	3538 억	17884928	N	N	39834	N	N
3	20231031	150246	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	89500	-3800	5	-4.07	21204165000	233560	103.65	94200	94200	89000	121200	65400	93300	90786.80	25.27	0	6079	97566	95432	93466	91332	89366	94450	90350	3539	27900	5000	72770	100	1	70773116	63342	-29.20	0.65	12	0.33	-3065.00	137417.00	130000	20230717	-31.15	68100	20230103	31.42	130000	-31.15	20230717	68100	31.42	20230103	130000	-31.15	20230717	68100	31.42	20230103	0.39	Y	009540	5000	3538 억	17884928	N	N	8728	N	N
4	20231031	140250	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	89400	-3900	5	-4.18	17170266100	188464	83.64	94200	94200	89300	121200	65400	93300	91106.34	25.27	0	1614	97566	95432	93466	91332	89366	94450	90350	3539	27900	5000	72770	100	1	70773116	63271	-29.17	0.65	12	0.27	-3065.00	137417.00	130000	20230717	-31.23	68100	20230103	31.28	130000	-31.23	20230717	68100	31.28	20230103	130000	-31.23	20230717	68100	31.28	20230103	0.39	Y	009540	5000	3538 억	17884928	N	N	8728	N	N
5	20231031	130246	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	90500	-2800	5	-3.00	12753464200	139356	61.84	94200	94200	90400	121200	65400	93300	91517.15	25.27	0	-168	97566	95432	93466	91332	89366	94450	90350	3539	27900	5000	72770	100	1	70773116	64050	-29.53	0.66	12	0.20	-3065.00	137417.00	130000	20230717	-30.38	68100	20230103	32.89	130000	-30.38	20230717	68100	32.89	20230103	130000	-30.38	20230717	68100	32.89	20230103	0.39	Y	009540	5000	3538 억	17884928	N	N	8728	N	N
6	20231031	120242	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	90900	-2400	5	-2.57	10860061400	118466	52.57	94200	94200	90500	121200	65400	93300	91672.39	25.27	0	-927	97566	95432	93466	91332	89366	94450	90350	3539	27900	5000	72770	100	1	70773116	64333	-29.66	0.66	12	0.17	-3065.00	137417.00	130000	20230717	-30.08	68100	20230103	33.48	130000	-30.08	20230717	68100	33.48	20230103	130000	-30.08	20230717	68100	33.48	20230103	0.39	Y	009540	5000	3538 억	17884928	N	N	8728	N	N
7	20231031	110251	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	91600	-1700	5	-1.82	7782399500	84640	37.56	94200	94200	91000	121200	65400	93300	91947.06	25.27	0	1968	97566	95432	93466	91332	89366	94450	90350	3539	27900	5000	72770	100	1	70773116	64828	-29.89	0.67	12	0.12	-3065.00	137417.00	130000	20230717	-29.54	68100	20230103	34.51	130000	-29.54	20230717	68100	34.51	20230103	130000	-29.54	20230717	68100	34.51	20230103	0.39	Y	009540	5000	3538 억	17884928	N	N	8728	N	N
8	20231031	100249	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	91900	-1400	5	-1.50	5559435400	60360	26.79	94200	94200	91000	121200	65400	93300	92104.63	25.27	0	-292	97566	95432	93466	91332	89366	94450	90350	3539	27900	5000	72770	100	1	70773116	65040	-29.98	0.67	12	0.09	-3065.00	137417.00	130000	20230717	-29.31	68100	20230103	34.95	130000	-29.31	20230717	68100	34.95	20230103	130000	-29.31	20230717	68100	34.95	20230103	0.39	Y	009540	5000	3538 억	17884928	N	N	8728	N	N
9	20231031	090246	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	93700	400	2	0.43	468764500	4991	2.21	94200	94200	93500	121200	65400	93300	93921.96	25.27	0	-267	97566	95432	93466	91332	89366	94450	90350	3539	27900	5000	72770	100	1	70773116	66314	-30.57	0.68	12	0.01	-3065.00	137417.00	130000	20230717	-27.92	68100	20230103	37.59	130000	-27.92	20230717	68100	37.59	20230103	130000	-27.92	20230717	68100	37.59	20230103	0.39	Y	009540	5000	3538 억	17884928	N	N	8728	N	N
10	20231030	160244	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	93300	-1400	5	-1.48	20940050800	225177	104.38	94200	95600	91500	123100	66300	94700	92992.98	25.27	0	43277	101100	97900	96200	93000	91300	97050	92150	3539	28400	5000	73860	100	1	70773116	66031	-30.44	0.68	12	0.32	-3065.00	137417.00	130000	20230717	-28.23	68100	20230103	37.00	130000	-28.23	20230717	68100	37.00	20230103	130000	-28.23	20230717	68100	37.00	20230103	0.40	Y	009540	5000	3538 억	17882595	N	N	8728	N	N
11	20231030	150240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	92900	-1800	5	-1.90	17976584200	193364	89.64	94200	95600	91500	123100	66300	94700	92967.09	25.27	0	31722	101100	97900	96200	93000	91300	97050	92150	3539	28400	5000	73860	100	1	70773116	65748	-30.31	0.68	12	0.27	-3065.00	137417.00	130000	20230717	-28.54	68100	20230103	36.42	130000	-28.54	20230717	68100	36.42	20230103	130000	-28.54	20230717	68100	36.42	20230103	0.40	Y	009540	5000	3538 억	17882595	N	N	40862	N	N
12	20231030	140240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	93100	-1600	5	-1.69	15830756300	170251	78.92	94200	95600	91500	123100	66300	94700	92984.25	25.27	0	23337	101100	97900	96200	93000	91300	97050	92150	3539	28400	5000	73860	100	1	70773116	65890	-30.38	0.68	12	0.24	-3065.00	137417.00	130000	20230717	-28.38	68100	20230103	36.71	130000	-28.38	20230717	68100	36.71	20230103	130000	-28.38	20230717	68100	36.71	20230103	0.40	Y	009540	5000	3538 억	17882595	N	N	40862	N	N
13	20231030	130240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	93600	-1100	5	-1.16	14014561000	150789	69.90	94200	95600	91500	123100	66300	94700	92940.89	25.27	0	18401	101100	97900	96200	93000	91300	97050	92150	3539	28400	5000	73860	100	1	70773116	66244	-30.54	0.68	12	0.21	-3065.00	137417.00	130000	20230717	-28.00	68100	20230103	37.44	130000	-28.00	20230717	68100	37.44	20230103	130000	-28.00	20230717	68100	37.44	20230103	0.40	Y	009540	5000	3538 억	17882595	N	N	40862	N	N
14	20231030	120238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	93400	-1300	5	-1.37	12828021600	138087	64.01	94200	95600	91500	123100	66300	94700	92897.39	25.27	0	15720	101100	97900	96200	93000	91300	97050	92150	3539	28400	5000	73860	100	1	70773116	66102	-30.47	0.68	12	0.20	-3065.00	137417.00	130000	20230717	-28.15	68100	20230103	37.15	130000	-28.15	20230717	68100	37.15	20230103	130000	-28.15	20230717	68100	37.15	20230103	0.40	Y	009540	5000	3538 억	17882595	N	N	40862	N	N
15	20231030	110237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	92800	-1900	5	-2.01	11009617500	118540	54.95	94200	95600	91500	123100	66300	94700	92875.97	25.27	0	10044	101100	97900	96200	93000	91300	97050	92150	3539	28400	5000	73860	100	1	70773116	65677	-30.28	0.68	12	0.17	-3065.00	137417.00	130000	20230717	-28.62	68100	20230103	36.27	130000	-28.62	20230717	68100	36.27	20230103	130000	-28.62	20230717	68100	36.27	20230103	0.40	Y	009540	5000	3538 억	17882595	N	N	40862	N	N
16	20231030	100238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	92700	-2000	5	-2.11	6991125100	74985	34.76	94200	95600	91500	123100	66300	94700	93232.57	25.27	0	3097	101100	97900	96200	93000	91300	97050	92150	3539	28400	5000	73860	100	1	70773116	65607	-30.24	0.67	12	0.11	-3065.00	137417.00	130000	20230717	-28.69	68100	20230103	36.12	130000	-28.69	20230717	68100	36.12	20230103	130000	-28.69	20230717	68100	36.12	20230103	0.40	Y	009540	5000	3538 억	17882595	N	N	40862	N	N
17	20231030	090236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	95300	600	2	0.63	392722800	4146	1.92	94200	95600	94200	123100	66300	94700	94723.61	25.27	0	-44	101100	97900	96200	93000	91300	97050	92150	3539	28400	5000	73860	100	1	70773116	67447	-31.09	0.69	12	0.01	-3065.00	137417.00	130000	20230717	-26.69	68100	20230103	39.94	130000	-26.69	20230717	68100	39.94	20230103	130000	-26.69	20230717	68100	39.94	20230103	0.40	Y	009540	5000	3538 억	17882595	N	N	40862	N	N
18	20231027	150238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	94800	-2100	5	-2.17	18503052400	192323	71.41	97500	99400	94500	125900	67900	96900	96208.20	25.29	0	-23427	103500	100200	97100	93800	90700	98650	92250	3539	29000	5000	75580	100	1	70773116	67093	-30.93	0.69	12	0.27	-3065.00	137417.00	130000	20230717	-27.08	68100	20230103	39.21	130000	-27.08	20230717	68100	39.21	20230103	130000	-27.08	20230717	68100	39.21	20230103	0.40	Y	009540	5000	3538 억	17900848	N	N	34025	N	N
19	20231027	140237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	95400	-1500	5	-1.55	15988084700	165795	61.56	97500	99400	94500	125900	67900	96900	96432.84	25.29	0	-23662	103500	100200	97100	93800	90700	98650	92250	3539	29000	5000	75580	100	1	70773116	67518	-31.13	0.69	12	0.23	-3065.00	137417.00	130000	20230717	-26.62	68100	20230103	40.09	130000	-26.62	20230717	68100	40.09	20230103	130000	-26.62	20230717	68100	40.09	20230103	0.40	Y	009540	5000	3538 억	17900848	N	N	34025	N	N
20	20231027	130236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	94700	-2200	5	-2.27	13671526200	141426	52.52	97500	99400	94500	125900	67900	96900	96669.11	25.29	0	-24319	103500	100200	97100	93800	90700	98650	92250	3539	29000	5000	75580	100	1	70773116	67022	-30.90	0.69	12	0.20	-3065.00	137417.00	130000	20230717	-27.15	68100	20230103	39.06	130000	-27.15	20230717	68100	39.06	20230103	130000	-27.15	20230717	68100	39.06	20230103	0.40	Y	009540	5000	3538 억	17900848	N	N	34025	N	N
21	20231027	120238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	96400	-500	5	-0.52	11311650600	116684	43.33	97500	99400	95700	125900	67900	96900	96942.60	25.29	0	-22760	103500	100200	97100	93800	90700	98650	92250	3539	29000	5000	75580	100	1	70773116	68225	-31.45	0.70	12	0.16	-3065.00	137417.00	130000	20230717	-25.85	68100	20230103	41.56	130000	-25.85	20230717	68100	41.56	20230103	130000	-25.85	20230717	68100	41.56	20230103	0.40	Y	009540	5000	3538 억	17900848	N	N	34025	N	N
22	20231027	110240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	96000	-900	5	-0.93	8805213100	90607	33.64	97500	99400	95800	125900	67900	96900	97180.28	25.29	0	-17402	103500	100200	97100	93800	90700	98650	92250	3539	29000	5000	75580	100	1	70773116	67942	-31.32	0.70	12	0.13	-3065.00	137417.00	130000	20230717	-26.15	68100	20230103	40.97	130000	-26.15	20230717	68100	40.97	20230103	130000	-26.15	20230717	68100	40.97	20230103	0.40	Y	009540	5000	3538 억	17900848	N	N	34025	N	N
23	20231027	100238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	96700	-200	5	-0.21	5730611900	58706	21.80	97500	99400	96200	125900	67900	96900	97615.47	25.29	0	-10703	103500	100200	97100	93800	90700	98650	92250	3539	29000	5000	75580	100	1	70773116	68438	-31.55	0.70	12	0.08	-3065.00	137417.00	130000	20230717	-25.62	68100	20230103	42.00	130000	-25.62	20230717	68100	42.00	20230103	130000	-25.62	20230717	68100	42.00	20230103	0.40	Y	009540	5000	3538 억	17900848	N	N	34025	N	N
24	20231027	090236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	99000	2100	2	2.17	939814600	9571	3.55	97500	99000	97400	125900	67900	96900	98194.39	25.29	0	-440	103500	100200	97100	93800	90700	98650	92250	3539	29000	5000	75580	100	1	70773116	70065	-32.30	0.72	12	0.01	-3065.00	137417.00	130000	20230717	-23.85	68100	20230103	45.37	130000	-23.85	20230717	68100	45.37	20230103	130000	-23.85	20230717	68100	45.37	20230103	0.40	Y	009540	5000	3538 억	17900848	N	N	34025	N	N
25	20231026	160235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	96900	-2500	5	-2.52	26327735100	268712	161.25	99200	100400	94000	129200	69600	99400	97976.31	25.29	0	-5256	103000	101200	98900	97100	94800	102100	98000	3539	29800	5000	77530	100	1	70773116	68579	-31.62	0.71	12	0.38	-3065.00	137417.00	130000	20230717	-25.46	68100	20230103	42.29	130000	-25.46	20230717	68100	42.29	20230103	130000	-25.46	20230717	68100	42.29	20230103	0.40	Y	009540	5000	3538 억	17895979	N	N	34025	N	N
26	20231026	150235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	97500	-1900	5	-1.91	23483787100	239408	143.67	99200	100400	94000	129200	69600	99400	98089.40	25.29	0	-10247	103000	101200	98900	97100	94800	102100	98000	3539	29800	5000	77530	100	1	70773116	69004	-31.81	0.71	12	0.34	-3065.00	137417.00	130000	20230717	-25.00	68100	20230103	43.17	130000	-25.00	20230717	68100	43.17	20230103	130000	-25.00	20230717	68100	43.17	20230103	0.40	Y	009540	5000	3538 억	17895979	N	N	11922	N	N
27	20231026	140235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	97300	-2100	5	-2.11	19931692400	202988	121.81	99200	100400	94000	129200	69600	99400	98189.66	25.29	0	-8139	103000	101200	98900	97100	94800	102100	98000	3539	29800	5000	77530	100	1	70773116	68862	-31.75	0.71	12	0.29	-3065.00	137417.00	130000	20230717	-25.15	68100	20230103	42.88	130000	-25.15	20230717	68100	42.88	20230103	130000	-25.15	20230717	68100	42.88	20230103	0.40	Y	009540	5000	3538 억	17895979	N	N	11922	N	N
28	20231026	130235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	97900	-1500	5	-1.51	15360150000	155973	93.60	99200	100400	97300	129200	69600	99400	98477.74	25.29	0	-9477	103000	101200	98900	97100	94800	102100	98000	3539	29800	5000	77530	100	1	70773116	69287	-31.94	0.71	12	0.22	-3065.00	137417.00	130000	20230717	-24.69	68100	20230103	43.76	130000	-24.69	20230717	68100	43.76	20230103	130000	-24.69	20230717	68100	43.76	20230103	0.40	Y	009540	5000	3538 억	17895979	N	N	11922	N	N
29	20231026	120235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	97500	-1900	5	-1.91	13796800100	139974	84.00	99200	100400	97300	129200	69600	99400	98565.06	25.29	0	-8983	103000	101200	98900	97100	94800	102100	98000	3539	29800	5000	77530	100	1	70773116	69004	-31.81	0.71	12	0.20	-3065.00	137417.00	130000	20230717	-25.00	68100	20230103	43.17	130000	-25.00	20230717	68100	43.17	20230103	130000	-25.00	20230717	68100	43.17	20230103	0.40	Y	009540	5000	3538 억	17895979	N	N	11922	N	N
30	20231026	110237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	98200	-1200	5	-1.21	11233475100	113762	68.27	99200	100400	97300	129200	69600	99400	98743.65	25.29	0	-11108	103000	101200	98900	97100	94800	102100	98000	3539	29800	5000	77530	100	1	70773116	69499	-32.04	0.71	12	0.16	-3065.00	137417.00	130000	20230717	-24.46	68100	20230103	44.20	130000	-24.46	20230717	68100	44.20	20230103	130000	-24.46	20230717	68100	44.20	20230103	0.40	Y	009540	5000	3538 억	17895979	N	N	11922	N	N
31	20231026	100237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	99000	-400	5	-0.40	8487262600	85884	51.54	99200	100400	97300	129200	69600	99400	98820.34	25.29	0	-12370	103000	101200	98900	97100	94800	102100	98000	3539	29800	5000	77530	100	1	70773116	70065	-32.30	0.72	12	0.12	-3065.00	137417.00	130000	20230717	-23.85	68100	20230103	45.37	130000	-23.85	20230717	68100	45.37	20230103	130000	-23.85	20230717	68100	45.37	20230103	0.40	Y	009540	5000	3538 억	17895979	N	N	11922	N	N
32	20231026	090235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	98200	-1200	5	-1.21	1508829600	15313	9.19	99200	99200	97300	129200	69600	99400	98514.97	25.29	0	-1305	103000	101200	98900	97100	94800	102100	98000	3539	29800	5000	77530	100	1	70773116	69499	-32.04	0.71	12	0.02	-3065.00	137417.00	130000	20230717	-24.46	68100	20230103	44.20	130000	-24.46	20230717	68100	44.20	20230103	130000	-24.46	20230717	68100	44.20	20230103	0.40	Y	009540	5000	3538 억	17895979	N	N	11922	N	N
33	20231025	160236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	99400	3100	2	3.22	16373683800	165700	118.36	97300	100700	96600	125100	67500	96300	98815.22	25.28	0	-15402	99566	97932	95966	94332	92366	96950	93350	3539	28800	5000	75110	100	1	70773116	70348	-32.43	0.72	12	0.23	-3065.00	137417.00	130000	20230717	-23.54	68100	20230103	45.96	130000	-23.54	20230717	68100	45.96	20230103	130000	-23.54	20230717	68100	45.96	20230103	0.38	Y	009540	5000	3538 억	17894902	N	N	11922	N	N
34	20231025	150236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	99500	3200	2	3.32	15234792700	154241	110.18	97300	100700	96600	125100	67500	96300	98772.65	25.28	0	-13482	99566	97932	95966	94332	92366	96950	93350	3539	28800	5000	75110	100	1	70773116	70419	-32.46	0.72	12	0.22	-3065.00	137417.00	130000	20230717	-23.46	68100	20230103	46.11	130000	-23.46	20230717	68100	46.11	20230103	130000	-23.46	20230717	68100	46.11	20230103	0.38	Y	009540	5000	3538 억	17894902	N	N	7133	N	N
35	20231025	140233	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	100300	4000	2	4.15	11953896300	121474	86.77	97300	100400	96600	125100	67500	96300	98407.04	25.28	0	-7101	99566	97932	95966	94332	92366	96950	93350	3539	28800	5000	75110	100	1	70773116	70985	-32.72	0.73	12	0.17	-3065.00	137417.00	130000	20230717	-22.85	68100	20230103	47.28	130000	-22.85	20230717	68100	47.28	20230103	130000	-22.85	20230717	68100	47.28	20230103	0.38	Y	009540	5000	3538 억	17894902	N	N	7133	N	N
36	20231025	130235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	98800	2500	2	2.60	8683308200	88613	63.30	97300	99300	96600	125100	67500	96300	97991.36	25.28	0	-6380	99566	97932	95966	94332	92366	96950	93350	3539	28800	5000	75110	100	1	70773116	69924	-32.23	0.72	12	0.13	-3065.00	137417.00	130000	20230717	-24.00	68100	20230103	45.08	130000	-24.00	20230717	68100	45.08	20230103	130000	-24.00	20230717	68100	45.08	20230103	0.38	Y	009540	5000	3538 억	17894902	N	N	7133	N	N
37	20231025	120234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	99000	2700	2	2.80	7534743100	76951	54.97	97300	99300	96600	125100	67500	96300	97916.12	25.28	0	-3087	99566	97932	95966	94332	92366	96950	93350	3539	28800	5000	75110	100	1	70773116	70065	-32.30	0.72	12	0.11	-3065.00	137417.00	130000	20230717	-23.85	68100	20230103	45.37	130000	-23.85	20230717	68100	45.37	20230103	130000	-23.85	20230717	68100	45.37	20230103	0.38	Y	009540	5000	3538 억	17894902	N	N	7133	N	N
38	20231025	110234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	98800	2500	2	2.60	6227352700	63712	45.51	97300	99300	96600	125100	67500	96300	97742.23	25.28	0	-47	99566	97932	95966	94332	92366	96950	93350	3539	28800	5000	75110	100	1	70773116	69924	-32.23	0.72	12	0.09	-3065.00	137417.00	130000	20230717	-24.00	68100	20230103	45.08	130000	-24.00	20230717	68100	45.08	20230103	130000	-24.00	20230717	68100	45.08	20230103	0.38	Y	009540	5000	3538 억	17894902	N	N	7133	N	N
39	20231025	100234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	97600	1300	2	1.35	4156508000	42627	30.45	97300	98200	96600	125100	67500	96300	97508.81	25.28	0	324	99566	97932	95966	94332	92366	96950	93350	3539	28800	5000	75110	100	1	70773116	69075	-31.84	0.71	12	0.06	-3065.00	137417.00	130000	20230717	-24.92	68100	20230103	43.32	130000	-24.92	20230717	68100	43.32	20230103	130000	-24.92	20230717	68100	43.32	20230103	0.38	Y	009540	5000	3538 억	17894902	N	N	7133	N	N
40	20231025	090234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	97600	1300	2	1.35	475239700	4882	3.49	97300	97800	96600	125100	67500	96300	97345.29	25.28	0	-638	99566	97932	95966	94332	92366	96950	93350	3539	28800	5000	75110	100	1	70773116	69075	-31.84	0.71	12	0.01	-3065.00	137417.00	130000	20230717	-24.92	68100	20230103	43.32	130000	-24.92	20230717	68100	43.32	20230103	130000	-24.92	20230717	68100	43.32	20230103	0.38	Y	009540	5000	3538 억	17894902	N	N	7133	N	N
41	20231024	160231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	96300	0	3	0.00	13306343500	139508	104.25	97600	97600	94000	125100	67500	96300	95380.23	25.28	72	7037	101033	98666	97333	94966	93633	98000	94300	3539	28800	5000	75110	100	1	70773116	68155	-31.42	0.70	12	0.20	-3065.00	137417.00	130000	20230717	-25.92	68100	20230103	41.41	130000	-25.92	20230717	68100	41.41	20230103	130000	-25.92	20230717	68100	41.41	20230103	0.38	Y	009540	5000	3538 억	17893666	N	N	7133	N	N
42	20231024	150234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	96200	-100	5	-0.10	12550687100	131660	98.39	97600	97600	94000	125100	67500	96300	95326.50	25.28	72	6182	101033	98666	97333	94966	93633	98000	94300	3539	28800	5000	75110	100	1	70773116	68084	-31.39	0.70	12	0.19	-3065.00	137417.00	130000	20230717	-26.00	68100	20230103	41.26	130000	-26.00	20230717	68100	41.26	20230103	130000	-26.00	20230717	68100	41.26	20230103	0.38	Y	009540	5000	3538 억	17893666	N	N	12520	N	N
43	20231024	140230	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	95800	-500	5	-0.52	11105175000	116598	87.13	97600	97600	94000	125100	67500	96300	95243.27	25.28	72	3100	101033	98666	97333	94966	93633	98000	94300	3539	28800	5000	75110	100	1	70773116	67801	-31.26	0.70	12	0.16	-3065.00	137417.00	130000	20230717	-26.31	68100	20230103	40.68	130000	-26.31	20230717	68100	40.68	20230103	130000	-26.31	20230717	68100	40.68	20230103	0.38	Y	009540	5000	3538 억	17893666	N	N	12520	N	N
44	20231024	130234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	95300	-1000	5	-1.04	10052977200	105571	78.89	97600	97600	94000	125100	67500	96300	95224.80	25.28	72	1997	101033	98666	97333	94966	93633	98000	94300	3539	28800	5000	75110	100	1	70773116	67447	-31.09	0.69	12	0.15	-3065.00	137417.00	130000	20230717	-26.69	68100	20230103	39.94	130000	-26.69	20230717	68100	39.94	20230103	130000	-26.69	20230717	68100	39.94	20230103	0.38	Y	009540	5000	3538 억	17893666	N	N	12520	N	N
45	20231024	120232	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	94700	-1600	5	-1.66	9281080500	97447	72.82	97600	97600	94000	125100	67500	96300	95242.34	25.28	72	32	101033	98666	97333	94966	93633	98000	94300	3539	28800	5000	75110	100	1	70773116	67022	-30.90	0.69	12	0.14	-3065.00	137417.00	130000	20230717	-27.15	68100	20230103	39.06	130000	-27.15	20230717	68100	39.06	20230103	130000	-27.15	20230717	68100	39.06	20230103	0.38	Y	009540	5000	3538 억	17893666	N	N	12520	N	N
46	20231024	110233	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	94600	-1700	5	-1.77	7499109700	78673	58.79	97600	97600	94000	125100	67500	96300	95319.99	25.28	72	-4268	101033	98666	97333	94966	93633	98000	94300	3539	28800	5000	75110	100	1	70773116	66951	-30.86	0.69	12	0.11	-3065.00	137417.00	130000	20230717	-27.23	68100	20230103	38.91	130000	-27.23	20230717	68100	38.91	20230103	130000	-27.23	20230717	68100	38.91	20230103	0.38	Y	009540	5000	3538 억	17893666	N	N	12520	N	N
47	20231024	100232	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	94800	-1500	5	-1.56	4899975900	51137	38.21	97600	97600	94700	125100	67500	96300	95820.56	25.28	72	-6451	101033	98666	97333	94966	93633	98000	94300	3539	28800	5000	75110	100	1	70773116	67093	-30.93	0.69	12	0.07	-3065.00	137417.00	130000	20230717	-27.08	68100	20230103	39.21	130000	-27.08	20230717	68100	39.21	20230103	130000	-27.08	20230717	68100	39.21	20230103	0.38	Y	009540	5000	3538 억	17893666	N	N	12520	N	N
48	20231024	090232	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	96400	100	2	0.10	804737800	8349	6.24	97600	97600	95600	125100	67500	96300	96387.33	25.28	72	-2821	101033	98666	97333	94966	93633	98000	94300	3539	28800	5000	75110	100	1	70773116	68225	-31.45	0.70	12	0.01	-3065.00	137417.00	130000	20230717	-25.85	68100	20230103	41.56	130000	-25.85	20230717	68100	41.56	20230103	130000	-25.85	20230717	68100	41.56	20230103	0.38	Y	009540	5000	3538 억	17893666	N	N	12520	N	N
49	20231023	160230	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	96300	-500	5	-0.52	12949939600	133655	80.04	96800	99700	96000	125800	67800	96800	96893.10	25.29	0	-4379	99333	98066	96933	95666	94533	97500	95100	3539	29000	5000	75500	100	1	70773116	68155	-31.42	0.70	12	0.19	-3065.00	137417.00	130000	20230717	-25.92	68100	20230103	41.41	130000	-25.92	20230717	68100	41.41	20230103	130000	-25.92	20230717	68100	41.41	20230103	0.38	Y	009540	5000	3538 억	17898247	N	N	12520	N	N
50	20231023	150228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	96200	-600	5	-0.62	10785481000	111176	66.58	96800	99700	96000	125800	67800	96800	97012.71	25.29	0	1937	99333	98066	96933	95666	94533	97500	95100	3539	29000	5000	75500	100	1	70773116	68084	-31.39	0.70	12	0.16	-3065.00	137417.00	130000	20230717	-26.00	68100	20230103	41.26	130000	-26.00	20230717	68100	41.26	20230103	130000	-26.00	20230717	68100	41.26	20230103	0.38	Y	009540	5000	3538 억	17898247	N	N	10414	N	N
51	20231023	140230	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	96100	-700	5	-0.72	9273402900	95466	57.17	96800	99700	96000	125800	67800	96800	97138.35	25.29	0	5010	99333	98066	96933	95666	94533	97500	95100	3539	29000	5000	75500	100	1	70773116	68013	-31.35	0.70	12	0.13	-3065.00	137417.00	130000	20230717	-26.08	68100	20230103	41.12	130000	-26.08	20230717	68100	41.12	20230103	130000	-26.08	20230717	68100	41.12	20230103	0.38	Y	009540	5000	3538 억	17898247	N	N	10414	N	N
52	20231023	130230	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	96400	-400	5	-0.41	8378764500	86192	51.62	96800	99700	96000	125800	67800	96800	97210.56	25.29	0	5632	99333	98066	96933	95666	94533	97500	95100	3539	29000	5000	75500	100	1	70773116	68225	-31.45	0.70	12	0.12	-3065.00	137417.00	130000	20230717	-25.85	68100	20230103	41.56	130000	-25.85	20230717	68100	41.56	20230103	130000	-25.85	20230717	68100	41.56	20230103	0.38	Y	009540	5000	3538 억	17898247	N	N	10414	N	N
53	20231023	120229	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	96300	-500	5	-0.52	7818144400	80375	48.13	96800	99700	96000	125800	67800	96800	97270.97	25.29	0	5268	99333	98066	96933	95666	94533	97500	95100	3539	29000	5000	75500	100	1	70773116	68155	-31.42	0.70	12	0.11	-3065.00	137417.00	130000	20230717	-25.92	68100	20230103	41.41	130000	-25.92	20230717	68100	41.41	20230103	130000	-25.92	20230717	68100	41.41	20230103	0.38	Y	009540	5000	3538 억	17898247	N	N	10414	N	N
54	20231023	110231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	97300	500	2	0.52	6644308600	68229	40.86	96800	99700	96000	125800	67800	96800	97382.64	25.29	0	4189	99333	98066	96933	95666	94533	97500	95100	3539	29000	5000	75500	100	1	70773116	68862	-31.75	0.71	12	0.10	-3065.00	137417.00	130000	20230717	-25.15	68100	20230103	42.88	130000	-25.15	20230717	68100	42.88	20230103	130000	-25.15	20230717	68100	42.88	20230103	0.38	Y	009540	5000	3538 억	17898247	N	N	10414	N	N
55	20231023	100228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	97600	800	2	0.83	5486819200	56347	33.74	96800	99700	96000	125800	67800	96800	97375.74	25.29	0	2170	99333	98066	96933	95666	94533	97500	95100	3539	29000	5000	75500	100	1	70773116	69075	-31.84	0.71	12	0.08	-3065.00	137417.00	130000	20230717	-24.92	68100	20230103	43.32	130000	-24.92	20230717	68100	43.32	20230103	130000	-24.92	20230717	68100	43.32	20230103	0.38	Y	009540	5000	3538 억	17898247	N	N	10414	N	N
56	20231023	090232	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	99700	2900	2	3.00	522922400	5364	3.21	96800	99700	96300	125800	67800	96800	97489.97	25.29	0	617	99333	98066	96933	95666	94533	97500	95100	3539	29000	5000	75500	100	1	70773116	70561	-32.53	0.73	12	0.01	-3065.00	137417.00	130000	20230717	-23.31	68100	20230103	46.40	130000	-23.31	20230717	68100	46.40	20230103	130000	-23.31	20230717	68100	46.40	20230103	0.38	Y	009540	5000	3538 억	17898247	Y	N	10414	N	N
57	20231020	160230	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	96800	-1500	5	-1.53	16112182500	166633	80.23	97100	98200	95800	127700	68900	98300	96692.52	25.26	0	33558	101766	100032	98866	97132	95966	99450	96550	3539	29400	5000	76670	100	1	70773116	68508	-31.58	0.70	12	0.24	-3065.00	137417.00	130000	20230717	-25.54	68100	20230103	42.14	130000	-25.54	20230717	68100	42.14	20230103	130000	-25.54	20230717	68100	42.14	20230103	0.38	Y	009540	5000	3538 억	17880437	N	N	10414	N	N
58	20231020	150229	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	96600	-1700	5	-1.73	13757443900	142268	68.50	97100	98200	95800	127700	68900	98300	96700.90	25.26	0	27789	101766	100032	98866	97132	95966	99450	96550	3539	29400	5000	76670	100	1	70773116	68367	-31.52	0.70	12	0.20	-3065.00	137417.00	130000	20230717	-25.69	68100	20230103	41.85	130000	-25.69	20230717	68100	41.85	20230103	130000	-25.69	20230717	68100	41.85	20230103	0.38	Y	009540	5000	3538 억	17880437	N	N	15537	N	N
59	20231020	140231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	97000	-1300	5	-1.32	11563312100	119584	57.58	97100	98200	95800	127700	68900	98300	96696.15	25.26	0	20734	101766	100032	98866	97132	95966	99450	96550	3539	29400	5000	76670	100	1	70773116	68650	-31.65	0.71	12	0.17	-3065.00	137417.00	130000	20230717	-25.38	68100	20230103	42.44	130000	-25.38	20230717	68100	42.44	20230103	130000	-25.38	20230717	68100	42.44	20230103	0.38	Y	009540	5000	3538 억	17880437	N	N	15537	N	N
60	20231020	130224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	96900	-1400	5	-1.42	9957265400	103038	49.61	97100	98200	95800	127700	68900	98300	96636.83	25.26	0	17764	101766	100032	98866	97132	95966	99450	96550	3539	29400	5000	76670	100	1	70773116	68579	-31.62	0.71	12	0.15	-3065.00	137417.00	130000	20230717	-25.46	68100	20230103	42.29	130000	-25.46	20230717	68100	42.29	20230103	130000	-25.46	20230717	68100	42.29	20230103	0.38	Y	009540	5000	3538 억	17880437	N	N	15537	N	N
61	20231020	120228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	96800	-1500	5	-1.53	8328080300	86178	41.49	97100	98200	95800	127700	68900	98300	96638.12	25.26	0	16667	101766	100032	98866	97132	95966	99450	96550	3539	29400	5000	76670	100	1	70773116	68508	-31.58	0.70	12	0.12	-3065.00	137417.00	130000	20230717	-25.54	68100	20230103	42.14	130000	-25.54	20230717	68100	42.14	20230103	130000	-25.54	20230717	68100	42.14	20230103	0.38	Y	009540	5000	3538 억	17880437	N	N	15537	N	N
62	20231020	110230	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	96200	-2100	5	-2.14	6882070700	71153	34.26	97100	98200	95800	127700	68900	98300	96722.14	25.26	0	13727	101766	100032	98866	97132	95966	99450	96550	3539	29400	5000	76670	100	1	70773116	68084	-31.39	0.70	12	0.10	-3065.00	137417.00	130000	20230717	-26.00	68100	20230103	41.26	130000	-26.00	20230717	68100	41.26	20230103	130000	-26.00	20230717	68100	41.26	20230103	0.38	Y	009540	5000	3538 억	17880437	N	N	15537	N	N
63	20231020	100229	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	96200	-2100	5	-2.14	5210052200	53744	25.88	97100	98200	96100	127700	68900	98300	96942.03	25.26	0	11105	101766	100032	98866	97132	95966	99450	96550	3539	29400	5000	76670	100	1	70773116	68084	-31.39	0.70	12	0.08	-3065.00	137417.00	130000	20230717	-26.00	68100	20230103	41.26	130000	-26.00	20230717	68100	41.26	20230103	130000	-26.00	20230717	68100	41.26	20230103	0.38	Y	009540	5000	3538 억	17880437	N	N	15537	N	N
64	20231020	090229	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	97700	-600	5	-0.61	400736200	4112	1.98	97100	97900	97100	127700	68900	98300	97455.30	25.26	0	638	101766	100032	98866	97132	95966	99450	96550	3539	29400	5000	76670	100	1	70773116	69145	-31.88	0.71	12	0.01	-3065.00	137417.00	130000	20230717	-24.85	68100	20230103	43.47	130000	-24.85	20230717	68100	43.47	20230103	130000	-24.85	20230717	68100	43.47	20230103	0.38	Y	009540	5000	3538 억	17880437	N	N	15537	N	N
65	20231019	160227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	98300	-2300	5	-2.29	20434347100	207191	197.79	99500	100600	97700	130700	70500	100600	98626.16	25.26	-2376	40798	102466	101532	100866	99932	99266	101200	99600	3539	30100	5000	78460	100	1	70773116	69570	-32.07	0.72	12	0.29	-3065.00	137417.00	130000	20230717	-24.38	68100	20230103	44.35	130000	-24.38	20230717	68100	44.35	20230103	130000	-24.38	20230717	68100	44.35	20230103	0.39	Y	009540	5000	3538 억	17877129	N	N	15537	N	N
66	20231019	150227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	97900	-2700	5	-2.68	17183669900	174092	166.19	99500	100600	97700	130700	70500	100600	98704.53	25.26	-2376	31579	102466	101532	100866	99932	99266	101200	99600	3539	30100	5000	78460	100	1	70773116	69287	-31.94	0.71	12	0.25	-3065.00	137417.00	130000	20230717	-24.69	68100	20230103	43.76	130000	-24.69	20230717	68100	43.76	20230103	130000	-24.69	20230717	68100	43.76	20230103	0.39	Y	009540	5000	3538 억	17877129	N	N	16022	N	N
67	20231019	140227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	98300	-2300	5	-2.29	14830957500	150103	143.29	99500	100600	97700	130700	70500	100600	98805.20	25.26	-2376	21582	102466	101532	100866	99932	99266	101200	99600	3539	30100	5000	78460	100	1	70773116	69570	-32.07	0.72	12	0.21	-3065.00	137417.00	130000	20230717	-24.38	68100	20230103	44.35	130000	-24.38	20230717	68100	44.35	20230103	130000	-24.38	20230717	68100	44.35	20230103	0.39	Y	009540	5000	3538 억	17877129	N	N	16022	N	N
68	20231019	130227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	98300	-2300	5	-2.29	12366623800	125072	119.40	99500	100600	97700	130700	70500	100600	98876.04	25.26	-2376	13792	102466	101532	100866	99932	99266	101200	99600	3539	30100	5000	78460	100	1	70773116	69570	-32.07	0.72	12	0.18	-3065.00	137417.00	130000	20230717	-24.38	68100	20230103	44.35	130000	-24.38	20230717	68100	44.35	20230103	130000	-24.38	20230717	68100	44.35	20230103	0.39	Y	009540	5000	3538 억	17877129	N	N	16022	N	N
69	20231019	120227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	98600	-2000	5	-1.99	9444067500	95294	90.97	99500	100600	98400	130700	70500	100600	99104.53	25.26	-2376	14618	102466	101532	100866	99932	99266	101200	99600	3539	30100	5000	78460	100	1	70773116	69782	-32.17	0.72	12	0.13	-3065.00	137417.00	130000	20230717	-24.15	68100	20230103	44.79	130000	-24.15	20230717	68100	44.79	20230103	130000	-24.15	20230717	68100	44.79	20230103	0.39	Y	009540	5000	3538 억	17877129	N	N	16022	N	N
70	20231019	110228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	98700	-1900	5	-1.89	7671035200	77306	73.80	99500	100600	98400	130700	70500	100600	99229.49	25.26	-2376	13518	102466	101532	100866	99932	99266	101200	99600	3539	30100	5000	78460	100	1	70773116	69853	-32.20	0.72	12	0.11	-3065.00	137417.00	130000	20230717	-24.08	68100	20230103	44.93	130000	-24.08	20230717	68100	44.93	20230103	130000	-24.08	20230717	68100	44.93	20230103	0.39	Y	009540	5000	3538 억	17877129	N	N	16022	N	N
71	20231019	100226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	99500	-1100	5	-1.09	5052133800	50844	48.54	99500	100600	98400	130700	70500	100600	99365.39	25.26	-2376	13726	102466	101532	100866	99932	99266	101200	99600	3539	30100	5000	78460	100	1	70773116	70419	-32.46	0.72	12	0.07	-3065.00	137417.00	130000	20230717	-23.46	68100	20230103	46.11	130000	-23.46	20230717	68100	46.11	20230103	130000	-23.46	20230717	68100	46.11	20230103	0.39	Y	009540	5000	3538 억	17877129	N	N	16022	N	N
72	20231019	090228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	98600	-2000	5	-1.99	699647700	7065	6.74	99500	99600	98400	130700	70500	100600	99030.11	25.26	-2376	-1764	102466	101532	100866	99932	99266	101200	99600	3539	30100	5000	78460	100	1	70773116	69782	-32.17	0.72	12	0.01	-3065.00	137417.00	130000	20230717	-24.15	68100	20230103	44.79	130000	-24.15	20230717	68100	44.79	20230103	130000	-24.15	20230717	68100	44.79	20230103	0.39	Y	009540	5000	3538 억	17877129	N	N	16022	N	N
73	20231018	160228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	100600	-500	5	-0.49	10537366600	104488	70.89	101300	101800	100200	131400	70800	101100	100847.88	25.26	0	-2071	105166	103132	101966	99932	98766	102550	99350	3539	30300	5000	78850	100	1	70773116	71198	-32.82	0.73	12	0.15	-3065.00	137417.00	130000	20230717	-22.62	68100	20230103	47.72	130000	-22.62	20230717	68100	47.72	20230103	130000	-22.62	20230717	68100	47.72	20230103	0.39	Y	009540	5000	3538 억	17874482	N	N	16022	N	N
74	20231018	150226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	100300	-800	5	-0.79	9323531100	92412	62.70	101300	101800	100200	131400	70800	101100	100890.91	25.26	0	-3675	105166	103132	101966	99932	98766	102550	99350	3539	30300	5000	78850	100	1	70773116	70985	-32.72	0.73	12	0.13	-3065.00	137417.00	130000	20230717	-22.85	68100	20230103	47.28	130000	-22.85	20230717	68100	47.28	20230103	130000	-22.85	20230717	68100	47.28	20230103	0.39	Y	009540	5000	3538 억	17874482	N	N	8661	N	N
75	20231018	140224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	100500	-600	5	-0.59	7594130900	75180	51.01	101300	101800	100200	131400	70800	101100	101012.65	25.26	0	-5732	105166	103132	101966	99932	98766	102550	99350	3539	30300	5000	78850	100	1	70773116	71127	-32.79	0.73	12	0.11	-3065.00	137417.00	130000	20230717	-22.69	68100	20230103	47.58	130000	-22.69	20230717	68100	47.58	20230103	130000	-22.69	20230717	68100	47.58	20230103	0.39	Y	009540	5000	3538 억	17874482	N	N	8661	N	N
76	20231018	130224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101100	0	3	0.00	6614895700	65466	44.42	101300	101800	100200	131400	70800	101100	101043.22	25.26	0	-5466	105166	103132	101966	99932	98766	102550	99350	3539	30300	5000	78850	100	1	70773116	71552	-32.99	0.74	12	0.09	-3065.00	137417.00	130000	20230717	-22.23	68100	20230103	48.46	130000	-22.23	20230717	68100	48.46	20230103	130000	-22.23	20230717	68100	48.46	20230103	0.39	Y	009540	5000	3538 억	17874482	N	N	8661	N	N
77	20231018	120226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101400	300	2	0.30	5614210800	55574	37.71	101300	101800	100200	131400	70800	101100	101022.26	25.26	0	-5550	105166	103132	101966	99932	98766	102550	99350	3539	30300	5000	78850	100	1	70773116	71764	-33.08	0.74	12	0.08	-3065.00	137417.00	130000	20230717	-22.00	68100	20230103	48.90	130000	-22.00	20230717	68100	48.90	20230103	130000	-22.00	20230717	68100	48.90	20230103	0.39	Y	009540	5000	3538 억	17874482	N	N	8661	N	N
78	20231018	110227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101200	100	2	0.10	4638708800	45936	31.17	101300	101800	100200	131400	70800	101100	100981.99	25.26	0	-6188	105166	103132	101966	99932	98766	102550	99350	3539	30300	5000	78850	100	1	70773116	71622	-33.02	0.74	12	0.06	-3065.00	137417.00	130000	20230717	-22.15	68100	20230103	48.60	130000	-22.15	20230717	68100	48.60	20230103	130000	-22.15	20230717	68100	48.60	20230103	0.39	Y	009540	5000	3538 억	17874482	N	N	8661	N	N
79	20231018	100227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	100400	-700	5	-0.69	3264593800	32282	21.90	101300	101800	100300	131400	70800	101100	101127.37	25.26	0	-7029	105166	103132	101966	99932	98766	102550	99350	3539	30300	5000	78850	100	1	70773116	71056	-32.76	0.73	12	0.05	-3065.00	137417.00	130000	20230717	-22.77	68100	20230103	47.43	130000	-22.77	20230717	68100	47.43	20230103	130000	-22.77	20230717	68100	47.43	20230103	0.39	Y	009540	5000	3538 억	17874482	N	N	8661	N	N
80	20231018	090225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101500	400	2	0.40	219166700	2165	1.47	101300	101800	100800	131400	70800	101100	101231.73	25.26	0	-778	105166	103132	101966	99932	98766	102550	99350	3539	30300	5000	78850	100	1	70773116	71835	-33.12	0.74	12	0.00	-3065.00	137417.00	130000	20230717	-21.92	68100	20230103	49.05	130000	-21.92	20230717	68100	49.05	20230103	130000	-21.92	20230717	68100	49.05	20230103	0.39	Y	009540	5000	3538 억	17874482	N	N	8661	N	N
81	20231017	160228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101100	500	2	0.50	14993224000	147189	75.68	101600	104000	100800	130700	70500	100600	101863.85	25.25	0	15174	103133	101866	100733	99466	98333	102500	100100	3539	30100	5000	78460	100	1	70773116	71552	-32.99	0.74	12	0.21	-3065.00	137417.00	130000	20230717	-22.23	68100	20230103	48.46	130000	-22.23	20230717	68100	48.46	20230103	130000	-22.23	20230717	68100	48.46	20230103	0.39	Y	009540	5000	3538 억	17868202	N	N	8661	N	N
82	20231017	150226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101000	400	2	0.40	13368064600	131109	67.41	101600	104000	100800	130700	70500	100600	101961.46	25.25	0	17392	103133	101866	100733	99466	98333	102500	100100	3539	30100	5000	78460	100	1	70773116	71481	-32.95	0.73	12	0.19	-3065.00	137417.00	130000	20230717	-22.31	68100	20230103	48.31	130000	-22.31	20230717	68100	48.31	20230103	130000	-22.31	20230717	68100	48.31	20230103	0.39	Y	009540	5000	3538 억	17868202	N	N	13005	N	N
83	20231017	140226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101200	600	2	0.60	11570445000	113336	58.27	101600	104000	100900	130700	70500	100600	102089.76	25.25	0	16277	103133	101866	100733	99466	98333	102500	100100	3539	30100	5000	78460	100	1	70773116	71622	-33.02	0.74	12	0.16	-3065.00	137417.00	130000	20230717	-22.15	68100	20230103	48.60	130000	-22.15	20230717	68100	48.60	20230103	130000	-22.15	20230717	68100	48.60	20230103	0.39	Y	009540	5000	3538 억	17868202	N	N	13005	N	N
84	20231017	130225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101400	800	2	0.80	9882340400	96651	49.69	101600	104000	101100	130700	70500	100600	102247.68	25.25	0	16382	103133	101866	100733	99466	98333	102500	100100	3539	30100	5000	78460	100	1	70773116	71764	-33.08	0.74	12	0.14	-3065.00	137417.00	130000	20230717	-22.00	68100	20230103	48.90	130000	-22.00	20230717	68100	48.90	20230103	130000	-22.00	20230717	68100	48.90	20230103	0.39	Y	009540	5000	3538 억	17868202	N	N	13005	N	N
85	20231017	120226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101900	1300	2	1.29	8254630800	80631	41.46	101600	104000	101100	130700	70500	100600	102375.40	25.25	0	14535	103133	101866	100733	99466	98333	102500	100100	3539	30100	5000	78460	100	1	70773116	72118	-33.25	0.74	12	0.11	-3065.00	137417.00	130000	20230717	-21.62	68100	20230103	49.63	130000	-21.62	20230717	68100	49.63	20230103	130000	-21.62	20230717	68100	49.63	20230103	0.39	Y	009540	5000	3538 억	17868202	N	N	13005	N	N
86	20231017	110223	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101800	1200	2	1.19	7333799500	71591	36.81	101600	104000	101100	130700	70500	100600	102440.24	25.25	0	11887	103133	101866	100733	99466	98333	102500	100100	3539	30100	5000	78460	100	1	70773116	72047	-33.21	0.74	12	0.10	-3065.00	137417.00	130000	20230717	-21.69	68100	20230103	49.49	130000	-21.69	20230717	68100	49.49	20230103	130000	-21.69	20230717	68100	49.49	20230103	0.39	Y	009540	5000	3538 억	17868202	N	N	13005	N	N
87	20231017	100223	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	102200	1600	2	1.59	5220465500	50811	26.12	101600	104000	101300	130700	70500	100600	102742.82	25.25	0	11941	103133	101866	100733	99466	98333	102500	100100	3539	30100	5000	78460	100	1	70773116	72330	-33.34	0.74	12	0.07	-3065.00	137417.00	130000	20230717	-21.38	68100	20230103	50.07	130000	-21.38	20230717	68100	50.07	20230103	130000	-21.38	20230717	68100	50.07	20230103	0.39	Y	009540	5000	3538 억	17868202	N	N	13005	N	N
88	20231017	090225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	102800	2200	2	2.19	877437500	8577	4.41	101600	102900	101300	130700	70500	100600	102301.21	25.25	0	2050	103133	101866	100733	99466	98333	102500	100100	3539	30100	5000	78460	100	1	70773116	72755	-33.54	0.75	12	0.01	-3065.00	137417.00	130000	20230717	-20.92	68100	20230103	50.95	130000	-20.92	20230717	68100	50.95	20230103	130000	-20.92	20230717	68100	50.95	20230103	0.39	Y	009540	5000	3538 억	17868202	N	N	13005	N	N
89	20231016	160224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	100600	700	2	0.70	19504787900	193928	83.24	99800	102000	99600	129800	70000	99900	100577.46	25.23	0	52201	102766	101332	100066	98632	97366	100700	98000	3539	29900	5000	77920	100	1	70773116	71198	-32.82	0.73	12	0.27	-3065.00	137417.00	130000	20230717	-22.62	68100	20230103	47.72	130000	-22.62	20230717	68100	47.72	20230103	130000	-22.62	20230717	68100	47.72	20230103	0.37	Y	009540	5000	3538 억	17853674	N	N	13005	N	N
90	20231016	150224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	100600	700	2	0.70	16464461200	163703	70.27	99800	102000	99600	129800	70000	99900	100575.20	25.23	0	43956	102766	101332	100066	98632	97366	100700	98000	3539	29900	5000	77920	100	1	70773116	71198	-32.82	0.73	12	0.23	-3065.00	137417.00	130000	20230717	-22.62	68100	20230103	47.72	130000	-22.62	20230717	68100	47.72	20230103	130000	-22.62	20230717	68100	47.72	20230103	0.37	Y	009540	5000	3538 억	17853674	N	N	14286	N	N
91	20231016	140225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	100000	100	2	0.10	13715785500	136357	58.53	99800	102000	99600	129800	70000	99900	100587.33	25.23	0	25504	102766	101332	100066	98632	97366	100700	98000	3539	29900	5000	77920	100	1	70773116	70773	-32.63	0.73	12	0.19	-3065.00	137417.00	130000	20230717	-23.08	68100	20230103	46.84	130000	-23.08	20230717	68100	46.84	20230103	130000	-23.08	20230717	68100	46.84	20230103	0.37	Y	009540	5000	3538 억	17853674	N	N	14286	N	N
92	20231016	130223	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	100100	200	2	0.20	12376897500	122973	52.79	99800	102000	99600	129800	70000	99900	100647.28	25.23	0	25002	102766	101332	100066	98632	97366	100700	98000	3539	29900	5000	77920	100	1	70773116	70844	-32.66	0.73	12	0.17	-3065.00	137417.00	130000	20230717	-23.00	68100	20230103	46.99	130000	-23.00	20230717	68100	46.99	20230103	130000	-23.00	20230717	68100	46.99	20230103	0.37	Y	009540	5000	3538 억	17853674	N	N	14286	N	N
93	20231016	120225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	100300	400	2	0.40	10905406800	108257	46.47	99800	102000	99600	129800	70000	99900	100736.28	25.23	0	23076	102766	101332	100066	98632	97366	100700	98000	3539	29900	5000	77920	100	1	70773116	70985	-32.72	0.73	12	0.15	-3065.00	137417.00	130000	20230717	-22.85	68100	20230103	47.28	130000	-22.85	20230717	68100	47.28	20230103	130000	-22.85	20230717	68100	47.28	20230103	0.37	Y	009540	5000	3538 억	17853674	N	N	14286	N	N
94	20231016	110224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	100800	900	2	0.90	9839115000	97644	41.91	99800	102000	99600	129800	70000	99900	100765.19	25.23	0	19654	102766	101332	100066	98632	97366	100700	98000	3539	29900	5000	77920	100	1	70773116	71339	-32.89	0.73	12	0.14	-3065.00	137417.00	130000	20230717	-22.46	68100	20230103	48.02	130000	-22.46	20230717	68100	48.02	20230103	130000	-22.46	20230717	68100	48.02	20230103	0.37	Y	009540	5000	3538 억	17853674	N	N	14286	N	N
95	20231016	100222	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	100800	900	2	0.90	7787135200	77311	33.19	99800	102000	99600	129800	70000	99900	100724.81	25.23	0	17957	102766	101332	100066	98632	97366	100700	98000	3539	29900	5000	77920	100	1	70773116	71339	-32.89	0.73	12	0.11	-3065.00	137417.00	130000	20230717	-22.46	68100	20230103	48.02	130000	-22.46	20230717	68100	48.02	20230103	130000	-22.46	20230717	68100	48.02	20230103	0.37	Y	009540	5000	3538 억	17853674	N	N	14286	N	N
96	20231016	090223	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	100400	500	2	0.50	700119100	6995	3.00	99800	100800	99700	129800	70000	99900	100088.53	25.23	0	3165	102766	101332	100066	98632	97366	100700	98000	3539	29900	5000	77920	100	1	70773116	71056	-32.76	0.73	12	0.01	-3065.00	137417.00	130000	20230717	-22.77	68100	20230103	47.43	130000	-22.77	20230717	68100	47.43	20230103	130000	-22.77	20230717	68100	47.43	20230103	0.37	Y	009540	5000	3538 억	17853674	N	N	14286	N	N
97	20231012	160225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	102500	-2300	5	-2.19	24211636100	236134	125.02	105800	105800	101700	136200	73400	104800	102533.59	25.15	0	9112	107466	106132	104266	102932	101066	106800	103600	3539	31400	5000	81740	100	1	70773116	72542	-33.44	0.75	12	0.33	-3065.00	137417.00	130000	20230717	-21.15	68100	20230103	50.51	130000	-21.15	20230717	68100	50.51	20230103	130000	-21.15	20230717	68100	50.51	20230103	0.38	Y	009540	5000	3538 억	17796664	N	N	17002	N	N
98	20231012	150224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101800	-3000	5	-2.86	17744390400	172934	91.56	105800	105800	101800	136200	73400	104800	102607.88	25.15	0	-2255	107466	106132	104266	102932	101066	106800	103600	3539	31400	5000	81740	100	1	70773116	72047	-33.21	0.74	12	0.24	-3065.00	137417.00	130000	20230717	-21.69	68100	20230103	49.49	130000	-21.69	20230717	68100	49.49	20230103	130000	-21.69	20230717	68100	49.49	20230103	0.38	Y	009540	5000	3538 억	17796664	N	N	21788	N	N
99	20231012	140224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	102200	-2600	5	-2.48	14254763100	138706	73.43	105800	105800	102000	136200	73400	104800	102769.62	25.15	0	-2667	107466	106132	104266	102932	101066	106800	103600	3539	31400	5000	81740	100	1	70773116	72330	-33.34	0.74	12	0.20	-3065.00	137417.00	130000	20230717	-21.38	68100	20230103	50.07	130000	-21.38	20230717	68100	50.07	20230103	130000	-21.38	20230717	68100	50.07	20230103	0.38	Y	009540	5000	3538 억	17796664	N	N	21788	N	N
100	20231012	130224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	102300	-2500	5	-2.39	12581786100	122366	64.78	105800	105800	102000	136200	73400	104800	102820.93	25.15	0	-2529	107466	106132	104266	102932	101066	106800	103600	3539	31400	5000	81740	100	1	70773116	72401	-33.38	0.74	12	0.17	-3065.00	137417.00	130000	20230717	-21.31	68100	20230103	50.22	130000	-21.31	20230717	68100	50.22	20230103	130000	-21.31	20230717	68100	50.22	20230103	0.38	Y	009540	5000	3538 억	17796664	N	N	21788	N	N
101	20231012	120227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	102300	-2500	5	-2.39	10115517400	98243	52.01	105800	105800	102000	136200	73400	104800	102964.26	25.15	0	-2986	107466	106132	104266	102932	101066	106800	103600	3539	31400	5000	81740	100	1	70773116	72401	-33.38	0.74	12	0.14	-3065.00	137417.00	130000	20230717	-21.31	68100	20230103	50.22	130000	-21.31	20230717	68100	50.22	20230103	130000	-21.31	20230717	68100	50.22	20230103	0.38	Y	009540	5000	3538 억	17796664	N	N	21788	N	N
102	20231012	110227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	102800	-2000	5	-1.91	7960386400	77219	40.88	105800	105800	102000	136200	73400	104800	103088.44	25.15	0	-4089	107466	106132	104266	102932	101066	106800	103600	3539	31400	5000	81740	100	1	70773116	72755	-33.54	0.75	12	0.11	-3065.00	137417.00	130000	20230717	-20.92	68100	20230103	50.95	130000	-20.92	20230717	68100	50.95	20230103	130000	-20.92	20230717	68100	50.95	20230103	0.38	Y	009540	5000	3538 억	17796664	N	N	21788	N	N
103	20231012	100225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	103000	-1800	5	-1.72	5822424800	56453	29.89	105800	105800	102000	136200	73400	104800	103137.56	25.15	0	-4357	107466	106132	104266	102932	101066	106800	103600	3539	31400	5000	81740	100	1	70773116	72896	-33.61	0.75	12	0.08	-3065.00	137417.00	130000	20230717	-20.77	68100	20230103	51.25	130000	-20.77	20230717	68100	51.25	20230103	130000	-20.77	20230717	68100	51.25	20230103	0.38	Y	009540	5000	3538 억	17796664	N	N	21788	N	N
104	20231012	090227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	104000	-800	5	-0.76	494930100	4734	2.51	105800	105800	103600	136200	73400	104800	104547.97	25.15	0	-1006	107466	106132	104266	102932	101066	106800	103600	3539	31400	5000	81740	100	1	70773116	73604	-33.93	0.76	12	0.01	-3065.00	137417.00	130000	20230717	-20.00	68100	20230103	52.72	130000	-20.00	20230717	68100	52.72	20230103	130000	-20.00	20230717	68100	52.72	20230103	0.38	Y	009540	5000	3538 억	17796664	N	N	21788	N	N
105	20231011	160225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	104800	3400	2	3.35	19737288200	188671	85.33	103400	105600	102400	131800	71000	101400	104612.08	25.27	0	-30991	106066	103732	102166	99832	98266	102950	99050	3539	30400	5000	79090	100	1	70773116	74170	-34.19	0.76	12	0.27	-3065.00	137417.00	130000	20230717	-19.38	68100	20230103	53.89	130000	-19.38	20230717	68100	53.89	20230103	130000	-19.38	20230717	68100	53.89	20230103	0.37	Y	009540	5000	3538 억	17882142	N	N	21788	N	N
106	20231011	150224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	104500	3100	2	3.06	15018974700	143636	64.96	103400	105600	102400	131800	71000	101400	104562.75	25.27	0	-31759	106066	103732	102166	99832	98266	102950	99050	3539	30400	5000	79090	100	1	70773116	73958	-34.09	0.76	12	0.20	-3065.00	137417.00	130000	20230717	-19.62	68100	20230103	53.45	130000	-19.62	20230717	68100	53.45	20230103	130000	-19.62	20230717	68100	53.45	20230103	0.37	Y	009540	5000	3538 억	17882142	N	N	10500	N	N
107	20231011	140226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	104800	3400	2	3.35	13126264700	125569	56.79	103400	105600	102400	131800	71000	101400	104534.28	25.27	0	-28257	106066	103732	102166	99832	98266	102950	99050	3539	30400	5000	79090	100	1	70773116	74170	-34.19	0.76	12	0.18	-3065.00	137417.00	130000	20230717	-19.38	68100	20230103	53.89	130000	-19.38	20230717	68100	53.89	20230103	130000	-19.38	20230717	68100	53.89	20230103	0.37	Y	009540	5000	3538 억	17882142	N	N	10500	N	N
108	20231011	130223	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	104700	3300	2	3.25	10533117200	100870	45.62	103400	105600	102400	131800	71000	101400	104422.69	25.27	0	-26253	106066	103732	102166	99832	98266	102950	99050	3539	30400	5000	79090	100	1	70773116	74099	-34.16	0.76	12	0.14	-3065.00	137417.00	130000	20230717	-19.46	68100	20230103	53.74	130000	-19.46	20230717	68100	53.74	20230103	130000	-19.46	20230717	68100	53.74	20230103	0.37	Y	009540	5000	3538 억	17882142	N	N	10500	N	N
109	20231011	120227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	104900	3500	2	3.45	8799216800	84324	38.14	103400	105600	102400	131800	71000	101400	104350.09	25.27	0	-25075	106066	103732	102166	99832	98266	102950	99050	3539	30400	5000	79090	100	1	70773116	74241	-34.23	0.76	12	0.12	-3065.00	137417.00	130000	20230717	-19.31	68100	20230103	54.04	130000	-19.31	20230717	68100	54.04	20230103	130000	-19.31	20230717	68100	54.04	20230103	0.37	Y	009540	5000	3538 억	17882142	N	N	10500	N	N
110	20231011	110224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	104100	2700	2	2.66	7406529700	71002	32.11	103400	105600	102400	131800	71000	101400	104314.38	25.27	0	-22816	106066	103732	102166	99832	98266	102950	99050	3539	30400	5000	79090	100	1	70773116	73675	-33.96	0.76	12	0.10	-3065.00	137417.00	130000	20230717	-19.92	68100	20230103	52.86	130000	-19.92	20230717	68100	52.86	20230103	130000	-19.92	20230717	68100	52.86	20230103	0.37	Y	009540	5000	3538 억	17882142	N	N	10500	N	N
111	20231011	100223	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	103600	2200	2	2.17	5601176500	53645	24.26	103400	105600	102400	131800	71000	101400	104411.90	25.27	0	-15636	106066	103732	102166	99832	98266	102950	99050	3539	30400	5000	79090	100	1	70773116	73321	-33.80	0.75	12	0.08	-3065.00	137417.00	130000	20230717	-20.31	68100	20230103	52.13	130000	-20.31	20230717	68100	52.13	20230103	130000	-20.31	20230717	68100	52.13	20230103	0.37	Y	009540	5000	3538 억	17882142	N	N	10500	N	N
112	20231011	090224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	102700	1300	2	1.28	364841800	3541	1.60	103400	103500	102400	131800	71000	101400	103033.55	25.27	0	-428	106066	103732	102166	99832	98266	102950	99050	3539	30400	5000	79090	100	1	70773116	72684	-33.51	0.75	12	0.01	-3065.00	137417.00	130000	20230717	-21.00	68100	20230103	50.81	130000	-21.00	20230717	68100	50.81	20230103	130000	-21.00	20230717	68100	50.81	20230103	0.37	Y	009540	5000	3538 억	17882142	N	N	10500	N	N
113	20231010	160223	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101400	700	2	0.70	22618018100	221041	108.54	102700	104500	100600	130900	70500	100700	102325.53	25.22	-2448	24568	105233	102966	101633	99366	98033	102300	98700	3539	30200	5000	78540	100	1	70773116	71764	-33.08	0.74	12	0.31	-3065.00	137417.00	130000	20230717	-22.00	68100	20230103	48.90	130000	-22.00	20230717	68100	48.90	20230103	130000	-22.00	20230717	68100	48.90	20230103	0.37	Y	009540	5000	3538 억	17849408	N	N	10500	N	N
114	20231010	150223	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	100900	200	2	0.20	20188712700	197026	96.75	102700	104500	100700	130900	70500	100700	102467.25	25.22	-2448	22058	105233	102966	101633	99366	98033	102300	98700	3539	30200	5000	78540	100	1	70773116	71410	-32.92	0.73	12	0.28	-3065.00	137417.00	130000	20230717	-22.38	68100	20230103	48.16	130000	-22.38	20230717	68100	48.16	20230103	130000	-22.38	20230717	68100	48.16	20230103	0.37	Y	009540	5000	3538 억	17849408	N	N	22882	N	N
115	20231010	140222	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101200	500	2	0.50	16643636100	161952	79.52	102700	104500	101200	130900	70500	100700	102768.94	25.22	-2448	10957	105233	102966	101633	99366	98033	102300	98700	3539	30200	5000	78540	100	1	70773116	71622	-33.02	0.74	12	0.23	-3065.00	137417.00	130000	20230717	-22.15	68100	20230103	48.60	130000	-22.15	20230717	68100	48.60	20230103	130000	-22.15	20230717	68100	48.60	20230103	0.37	Y	009540	5000	3538 억	17849408	N	N	22882	N	N
116	20231010	130222	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101800	1100	2	1.09	14100119400	136904	67.22	102700	104500	101600	130900	70500	100700	102992.75	25.22	-2448	4391	105233	102966	101633	99366	98033	102300	98700	3539	30200	5000	78540	100	1	70773116	72047	-33.21	0.74	12	0.19	-3065.00	137417.00	130000	20230717	-21.69	68100	20230103	49.49	130000	-21.69	20230717	68100	49.49	20230103	130000	-21.69	20230717	68100	49.49	20230103	0.37	Y	009540	5000	3538 억	17849408	N	N	22882	N	N
117	20231010	120222	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	102600	1900	2	1.89	12269809000	118982	58.42	102700	104500	101600	130900	70500	100700	103123.24	25.22	-2448	800	105233	102966	101633	99366	98033	102300	98700	3539	30200	5000	78540	100	1	70773116	72613	-33.47	0.75	12	0.17	-3065.00	137417.00	130000	20230717	-21.08	68100	20230103	50.66	130000	-21.08	20230717	68100	50.66	20230103	130000	-21.08	20230717	68100	50.66	20230103	0.37	Y	009540	5000	3538 억	17849408	N	N	22882	N	N
118	20231010	110218	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	103200	2500	2	2.48	10090564700	97837	48.04	102700	104500	101600	130900	70500	100700	103136.49	25.22	-2448	-1323	105233	102966	101633	99366	98033	102300	98700	3539	30200	5000	78540	100	1	70773116	73038	-33.67	0.75	12	0.14	-3065.00	137417.00	130000	20230717	-20.62	68100	20230103	51.54	130000	-20.62	20230717	68100	51.54	20230103	130000	-20.62	20230717	68100	51.54	20230103	0.37	Y	009540	5000	3538 억	17849408	N	N	22882	N	N
119	20231010	100221	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	103400	2700	2	2.68	6925811000	67290	33.04	102700	104300	101600	130900	70500	100700	102924.82	25.22	-2448	-2783	105233	102966	101633	99366	98033	102300	98700	3539	30200	5000	78540	100	1	70773116	73179	-33.74	0.75	12	0.10	-3065.00	137417.00	130000	20230717	-20.46	68100	20230103	51.84	130000	-20.46	20230717	68100	51.84	20230103	130000	-20.46	20230717	68100	51.84	20230103	0.37	Y	009540	5000	3538 억	17849408	N	N	22882	N	N
120	20231010	090222	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	102400	1700	2	1.69	1143765700	11152	5.48	102700	102800	102000	130900	70500	100700	102561.49	25.22	-2448	-173	105233	102966	101633	99366	98033	102300	98700	3539	30200	5000	78540	100	1	70773116	72472	-33.41	0.75	12	0.02	-3065.00	137417.00	130000	20230717	-21.23	68100	20230103	50.37	130000	-21.23	20230717	68100	50.37	20230103	130000	-21.23	20230717	68100	50.37	20230103	0.37	Y	009540	5000	3538 억	17849408	N	N	22882	N	N
121	20231006	160222	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	100700	-2300	5	-2.23	20565196100	202836	83.83	103100	103900	100300	133900	72100	103000	101389.36	25.18	3034	25077	108266	105632	104066	101432	99866	104850	100650	3539	30900	5000	80340	100	1	70773116	71269	-32.85	0.73	12	0.29	-3065.00	137417.00	130000	20230717	-22.54	68100	20230103	47.87	130000	-22.54	20230717	68100	47.87	20230103	130000	-22.54	20230717	68100	47.87	20230103	0.38	Y	009540	5000	3538 억	17821428	N	N	22882	N	N
122	20231006	150218	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	100400	-2600	5	-2.52	18720601800	184496	76.25	103100	103900	100300	133900	72100	103000	101468.46	25.18	3034	21479	108266	105632	104066	101432	99866	104850	100650	3539	30900	5000	80340	100	1	70773116	71056	-32.76	0.73	12	0.26	-3065.00	137417.00	130000	20230717	-22.77	68100	20230103	47.43	130000	-22.77	20230717	68100	47.43	20230103	130000	-22.77	20230717	68100	47.43	20230103	0.38	Y	009540	5000	3538 억	17821428	N	N	27009	N	N
123	20231006	140220	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101100	-1900	5	-1.84	14106735600	138702	57.33	103100	103900	100400	133900	72100	103000	101704.88	25.18	3034	7596	108266	105632	104066	101432	99866	104850	100650	3539	30900	5000	80340	100	1	70773116	71552	-32.99	0.74	12	0.20	-3065.00	137417.00	130000	20230717	-22.23	68100	20230103	48.46	130000	-22.23	20230717	68100	48.46	20230103	130000	-22.23	20230717	68100	48.46	20230103	0.38	Y	009540	5000	3538 억	17821428	N	N	27009	N	N
124	20231006	130218	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101100	-1900	5	-1.84	11760011000	115555	47.76	103100	103900	100400	133900	72100	103000	101769.28	25.18	3034	-1806	108266	105632	104066	101432	99866	104850	100650	3539	30900	5000	80340	100	1	70773116	71552	-32.99	0.74	12	0.16	-3065.00	137417.00	130000	20230717	-22.23	68100	20230103	48.46	130000	-22.23	20230717	68100	48.46	20230103	130000	-22.23	20230717	68100	48.46	20230103	0.38	Y	009540	5000	3538 억	17821428	N	N	27009	N	N
125	20231006	120218	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	101200	-1800	5	-1.75	9897598600	97138	40.15	103100	103900	100400	133900	72100	103000	101891.57	25.18	3034	-7977	108266	105632	104066	101432	99866	104850	100650	3539	30900	5000	80340	100	1	70773116	71622	-33.02	0.74	12	0.14	-3065.00	137417.00	130000	20230717	-22.15	68100	20230103	48.60	130000	-22.15	20230717	68100	48.60	20230103	130000	-22.15	20230717	68100	48.60	20230103	0.38	Y	009540	5000	3538 억	17821428	N	N	27009	N	N
126	20231006	110216	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	100800	-2200	5	-2.14	6829595400	66754	27.59	103100	103900	100600	133900	72100	103000	102309.39	25.18	3034	-12484	108266	105632	104066	101432	99866	104850	100650	3539	30900	5000	80340	100	1	70773116	71339	-32.89	0.73	12	0.09	-3065.00	137417.00	130000	20230717	-22.46	68100	20230103	48.02	130000	-22.46	20230717	68100	48.02	20230103	130000	-22.46	20230717	68100	48.02	20230103	0.38	Y	009540	5000	3538 억	17821428	N	N	27009	N	N
127	20231006	100218	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	102500	-500	5	-0.49	3517360000	34159	14.12	103100	103900	102100	133900	72100	103000	102970.18	25.18	3034	-8623	108266	105632	104066	101432	99866	104850	100650	3539	30900	5000	80340	100	1	70773116	72542	-33.44	0.75	12	0.05	-3065.00	137417.00	130000	20230717	-21.15	68100	20230103	50.51	130000	-21.15	20230717	68100	50.51	20230103	130000	-21.15	20230717	68100	50.51	20230103	0.38	Y	009540	5000	3538 억	17821428	N	N	27009	N	N
128	20231006	090214	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	103700	700	2	0.68	196833400	1904	0.79	103100	103800	103100	133900	72100	103000	103389.10	25.18	3034	-207	108266	105632	104066	101432	99866	104850	100650	3539	30900	5000	80340	100	1	70773116	73392	-33.83	0.75	12	0.00	-3065.00	137417.00	130000	20230717	-20.23	68100	20230103	52.28	130000	-20.23	20230717	68100	52.28	20230103	130000	-20.23	20230717	68100	52.28	20230103	0.38	Y	009540	5000	3538 억	17821428	N	N	27009	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History