KissMeData/180640/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161003	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	84600	-2300	5	-2.65	4517359300	53092	112.55	87600	87700	83600	112900	60900	86900	85085.65	22.17	0	8125	89700	88300	86300	84900	82900	89000	85600	1669	26000	2500	60830	100	1	66762279	56481	14.78	2.06	12	0.08	5723.00	41030.00	94900	20241017	-10.85	41550	20231031	103.61	94900	-10.85	20241017	54500	55.23	20240419	94900	-10.85	20241017	41550	103.61	20231031	0.03	N	180640	2500	1669 억	14800509	N	N	50	N	N
3	20241031	151018	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	84100	-2800	5	-3.22	3442211900	40367	85.57	87600	87700	83600	112900	60900	86900	85272.92	22.17	0	6680	89700	88300	86300	84900	82900	89000	85600	1669	26000	2500	60830	100	1	66762279	56147	14.70	2.05	12	0.06	5723.00	41030.00	94900	20241017	-11.38	41550	20231031	102.41	94900	-11.38	20241017	54500	54.31	20240419	94900	-11.38	20241017	41550	102.41	20231031	0.03	N	180640	2500	1669 억	14800509	N	N	173	N	N
4	20241031	141017	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	85500	-1400	5	-1.61	2491789200	29164	61.82	87600	87700	84600	112900	60900	86900	85440.58	22.17	0	6927	89700	88300	86300	84900	82900	89000	85600	1669	26000	2500	60830	100	1	66762279	57082	14.94	2.08	12	0.04	5723.00	41030.00	94900	20241017	-9.91	41550	20231031	105.78	94900	-9.91	20241017	54500	56.88	20240419	94900	-9.91	20241017	41550	105.78	20231031	0.03	N	180640	2500	1669 억	14800509	N	N	173	N	N
5	20241031	131016	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	85400	-1500	5	-1.73	1945394600	22759	48.25	87600	87700	84600	112900	60900	86900	85478.04	22.17	0	4647	89700	88300	86300	84900	82900	89000	85600	1669	26000	2500	60830	100	1	66762279	57015	14.92	2.08	12	0.03	5723.00	41030.00	94900	20241017	-10.01	41550	20231031	105.54	94900	-10.01	20241017	54500	56.70	20240419	94900	-10.01	20241017	41550	105.54	20231031	0.03	N	180640	2500	1669 억	14800509	N	N	173	N	N
6	20241031	121016	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	84900	-2000	5	-2.30	1480477500	17300	36.67	87600	87700	84600	112900	60900	86900	85576.73	22.17	0	4003	89700	88300	86300	84900	82900	89000	85600	1669	26000	2500	60830	100	1	66762279	56681	14.83	2.07	12	0.03	5723.00	41030.00	94900	20241017	-10.54	41550	20231031	104.33	94900	-10.54	20241017	54500	55.78	20240419	94900	-10.54	20241017	41550	104.33	20231031	0.03	N	180640	2500	1669 억	14800509	N	N	173	N	N
7	20241031	111016	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	85200	-1700	5	-1.96	922488100	10731	22.75	87600	87700	85200	112900	60900	86900	85964.78	22.17	0	2332	89700	88300	86300	84900	82900	89000	85600	1669	26000	2500	60830	100	1	66762279	56881	14.89	2.08	12	0.02	5723.00	41030.00	94900	20241017	-10.22	41550	20231031	105.05	94900	-10.22	20241017	54500	56.33	20240419	94900	-10.22	20241017	41550	105.05	20231031	0.03	N	180640	2500	1669 억	14800509	N	N	173	N	N
8	20241031	101015	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	86200	-700	5	-0.81	514705700	5978	12.67	87600	87700	85500	112900	60900	86900	86099.98	22.17	0	1502	89700	88300	86300	84900	82900	89000	85600	1669	26000	2500	60830	100	1	66762279	57549	15.06	2.10	12	0.01	5723.00	41030.00	94900	20241017	-9.17	41550	20231031	107.46	94900	-9.17	20241017	54500	58.17	20240419	94900	-9.17	20241017	41550	107.46	20231031	0.03	N	180640	2500	1669 억	14800509	N	N	173	N	N
9	20241031	091014	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	86500	-400	5	-0.46	178075900	2063	4.37	87600	87700	85500	112900	60900	86900	86318.90	22.17	0	562	89700	88300	86300	84900	82900	89000	85600	1669	26000	2500	60830	100	1	66762279	57749	15.11	2.11	12	0.00	5723.00	41030.00	94900	20241017	-8.85	41550	20231031	108.18	94900	-8.85	20241017	54500	58.72	20240419	94900	-8.85	20241017	41550	108.18	20231031	0.03	N	180640	2500	1669 억	14800509	N	N	173	N	N
10	20241030	161012	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	86900	1200	2	1.40	4070566900	47139	64.37	86800	87700	84300	111400	60000	85700	86350.75	22.16	0	13210	91900	88800	86700	83600	81500	87750	82550	1669	25700	2500	59990	100	1	66762279	58016	15.18	2.12	12	0.07	5723.00	41030.00	94900	20241017	-8.43	41550	20231031	109.15	94900	-8.43	20241017	54500	59.45	20240419	94900	-8.43	20241017	41550	109.15	20231031	0.02	N	180640	2500	1669 억	14796278	N	N	173	N	N
11	20241030	151035	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	86500	800	2	0.93	3626407300	42024	57.38	86800	87700	84300	111400	60000	85700	86293.73	22.16	0	11861	91900	88800	86700	83600	81500	87750	82550	1669	25700	2500	59990	100	1	66762279	57749	15.11	2.11	12	0.06	5723.00	41030.00	94900	20241017	-8.85	41550	20231031	108.18	94900	-8.85	20241017	54500	58.72	20240419	94900	-8.85	20241017	41550	108.18	20231031	0.02	N	180640	2500	1669 억	14796278	N	N	158	N	N
12	20241030	141013	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	86700	1000	2	1.17	3064245800	35530	48.52	86800	87700	84300	111400	60000	85700	86243.92	22.16	0	9263	91900	88800	86700	83600	81500	87750	82550	1669	25700	2500	59990	100	1	66762279	57883	15.15	2.11	12	0.05	5723.00	41030.00	94900	20241017	-8.64	41550	20231031	108.66	94900	-8.64	20241017	54500	59.08	20240419	94900	-8.64	20241017	41550	108.66	20231031	0.02	N	180640	2500	1669 억	14796278	N	N	158	N	N
13	20241030	131020	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	86200	500	2	0.58	2500959200	29015	39.62	86800	87700	84300	111400	60000	85700	86195.41	22.16	0	7143	91900	88800	86700	83600	81500	87750	82550	1669	25700	2500	59990	100	1	66762279	57549	15.06	2.10	12	0.04	5723.00	41030.00	94900	20241017	-9.17	41550	20231031	107.46	94900	-9.17	20241017	54500	58.17	20240419	94900	-9.17	20241017	41550	107.46	20231031	0.02	N	180640	2500	1669 억	14796278	N	N	158	N	N
14	20241030	121034	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	86400	700	2	0.82	2147011500	24902	34.00	86800	87700	84300	111400	60000	85700	86218.46	22.16	0	5780	91900	88800	86700	83600	81500	87750	82550	1669	25700	2500	59990	100	1	66762279	57683	15.10	2.11	12	0.04	5723.00	41030.00	94900	20241017	-8.96	41550	20231031	107.94	94900	-8.96	20241017	54500	58.53	20240419	94900	-8.96	20241017	41550	107.94	20231031	0.02	N	180640	2500	1669 억	14796278	N	N	158	N	N
15	20241030	111016	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	85600	-100	5	-0.12	1651453200	19160	26.16	86800	87700	84300	111400	60000	85700	86192.78	22.16	0	3705	91900	88800	86700	83600	81500	87750	82550	1669	25700	2500	59990	100	1	66762279	57149	14.96	2.09	12	0.03	5723.00	41030.00	94900	20241017	-9.80	41550	20231031	106.02	94900	-9.80	20241017	54500	57.06	20240419	94900	-9.80	20241017	41550	106.02	20231031	0.02	N	180640	2500	1669 억	14796278	N	N	158	N	N
16	20241030	101011	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	85800	100	2	0.12	1145075100	13274	18.13	86800	87700	84300	111400	60000	85700	86264.55	22.16	0	3252	91900	88800	86700	83600	81500	87750	82550	1669	25700	2500	59990	100	1	66762279	57282	14.99	2.09	12	0.02	5723.00	41030.00	94900	20241017	-9.59	41550	20231031	106.50	94900	-9.59	20241017	54500	57.43	20240419	94900	-9.59	20241017	41550	106.50	20231031	0.02	N	180640	2500	1669 억	14796278	N	N	158	N	N
17	20241030	091018	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	85000	-700	5	-0.82	129669900	1521	2.08	86800	86900	84300	111400	60000	85700	85252.76	22.16	0	-287	91900	88800	86700	83600	81500	87750	82550	1669	25700	2500	59990	100	1	66762279	56748	14.85	2.07	12	0.00	5723.00	41030.00	94900	20241017	-10.43	41550	20231031	104.57	94900	-10.43	20241017	54500	55.96	20240419	94900	-10.43	20241017	41550	104.57	20231031	0.02	N	180640	2500	1669 억	14796278	N	N	158	N	N
18	20241029	160939	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	85700	-3000	5	-3.38	6350563700	73121	43.66	88700	89800	84600	115300	62100	88700	86850.66	22.15	0	19139	90566	89632	88566	87632	86566	89100	87100	1669	26600	2500	62090	100	1	66762279	57215	14.97	2.09	12	0.11	5723.00	41030.00	94900	20241017	-9.69	41550	20231031	106.26	94900	-9.69	20241017	54500	57.25	20240419	94900	-9.69	20241017	41550	106.26	20231031	0.02	N	180640	2500	1669 억	14790064	N	N	158	N	N
19	20241029	150954	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	85100	-3600	5	-4.06	5967799900	68639	40.98	88700	89800	84600	115300	62100	88700	86944.74	22.15	0	17982	90566	89632	88566	87632	86566	89100	87100	1669	26600	2500	62090	100	1	66762279	56815	14.87	2.07	12	0.10	5723.00	41030.00	94900	20241017	-10.33	41550	20231031	104.81	94900	-10.33	20241017	54500	56.15	20240419	94900	-10.33	20241017	41550	104.81	20231031	0.02	N	180640	2500	1669 억	14790064	N	N	5	N	N
20	20241029	140842	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	85300	-3400	5	-3.83	4945641700	56646	33.82	88700	89800	85200	115300	62100	88700	87307.87	22.15	0	14333	90566	89632	88566	87632	86566	89100	87100	1669	26600	2500	62090	100	1	66762279	56948	14.90	2.08	12	0.08	5723.00	41030.00	94900	20241017	-10.12	41550	20231031	105.29	94900	-10.12	20241017	54500	56.51	20240419	94900	-10.12	20241017	41550	105.29	20231031	0.02	N	180640	2500	1669 억	14790064	N	N	5	N	N
21	20241029	130947	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	86000	-2700	5	-3.04	4275578100	48837	29.16	88700	89800	86000	115300	62100	88700	87547.93	22.15	0	12318	90566	89632	88566	87632	86566	89100	87100	1669	26600	2500	62090	100	1	66762279	57416	15.03	2.10	12	0.07	5723.00	41030.00	94900	20241017	-9.38	41550	20231031	106.98	94900	-9.38	20241017	54500	57.80	20240419	94900	-9.38	20241017	41550	106.98	20231031	0.02	N	180640	2500	1669 억	14790064	N	N	5	N	N
22	20241029	120948	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	87600	-1100	5	-1.24	3508032700	39989	23.88	88700	89800	86100	115300	62100	88700	87724.94	22.15	0	11121	90566	89632	88566	87632	86566	89100	87100	1669	26600	2500	62090	100	1	66762279	58484	15.31	2.14	12	0.06	5723.00	41030.00	94900	20241017	-7.69	41550	20231031	110.83	94900	-7.69	20241017	54500	60.73	20240419	94900	-7.69	20241017	41550	110.83	20231031	0.02	N	180640	2500	1669 억	14790064	N	N	5	N	N
23	20241029	111004	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	87400	-1300	5	-1.47	2756812500	31397	18.75	88700	89800	86100	115300	62100	88700	87804.97	22.15	0	9718	90566	89632	88566	87632	86566	89100	87100	1669	26600	2500	62090	100	1	66762279	58350	15.27	2.13	12	0.05	5723.00	41030.00	94900	20241017	-7.90	41550	20231031	110.35	94900	-7.90	20241017	54500	60.37	20240419	94900	-7.90	20241017	41550	110.35	20231031	0.02	N	180640	2500	1669 억	14790064	N	N	5	N	N
24	20241029	100945	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	88000	-700	5	-0.79	1527844100	17276	10.31	88700	89800	87300	115300	62100	88700	88437.38	22.15	0	6077	90566	89632	88566	87632	86566	89100	87100	1669	26600	2500	62090	100	1	66762279	58751	15.38	2.14	12	0.03	5723.00	41030.00	94900	20241017	-7.27	41550	20231031	111.79	94900	-7.27	20241017	54500	61.47	20240419	94900	-7.27	20241017	41550	111.79	20231031	0.02	N	180640	2500	1669 억	14790064	N	N	5	N	N
25	20241028	160936	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	88700	700	2	0.80	4501067600	50909	103.92	89500	89500	87500	114400	61600	88000	88412.94	22.19	0	-3905	92266	90132	88566	86432	84866	89350	85650	1669	26400	2500	61600	100	1	66762279	59218	15.50	2.16	12	0.08	5723.00	41030.00	94900	20241017	-6.53	41550	20231031	113.48	94900	-6.53	20241017	54500	62.75	20240419	94900	-6.53	20241017	41550	113.48	20231031	0.02	N	180640	2500	1669 억	14813243	N	N	5	N	N
26	20241028	150943	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	87700	-300	5	-0.34	3949490200	44665	91.17	89500	89500	87500	114400	61600	88000	88424.72	22.19	0	-5194	92266	90132	88566	86432	84866	89350	85650	1669	26400	2500	61600	100	1	66762279	58551	15.32	2.14	12	0.07	5723.00	41030.00	94900	20241017	-7.59	41550	20231031	111.07	94900	-7.59	20241017	54500	60.92	20240419	94900	-7.59	20241017	41550	111.07	20231031	0.02	N	180640	2500	1669 억	14813243	N	N	18	N	N
27	20241028	140944	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	88400	400	2	0.45	3103108500	35070	71.59	89500	89500	87500	114400	61600	88000	88483.28	22.19	0	-5089	92266	90132	88566	86432	84866	89350	85650	1669	26400	2500	61600	100	1	66762279	59018	15.45	2.15	12	0.05	5723.00	41030.00	94900	20241017	-6.85	41550	20231031	112.76	94900	-6.85	20241017	54500	62.20	20240419	94900	-6.85	20241017	41550	112.76	20231031	0.02	N	180640	2500	1669 억	14813243	N	N	18	N	N
28	20241028	130938	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	88300	300	2	0.34	2216153900	25065	51.16	89500	89500	87500	114400	61600	88000	88416.27	22.19	0	-3282	92266	90132	88566	86432	84866	89350	85650	1669	26400	2500	61600	100	1	66762279	58951	15.43	2.15	12	0.04	5723.00	41030.00	94900	20241017	-6.95	41550	20231031	112.52	94900	-6.95	20241017	54500	62.02	20240419	94900	-6.95	20241017	41550	112.52	20231031	0.02	N	180640	2500	1669 억	14813243	N	N	18	N	N
29	20241028	120942	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	88000	0	3	0.00	1614682100	18253	37.26	89500	89500	87500	114400	61600	88000	88461.19	22.19	0	-1268	92266	90132	88566	86432	84866	89350	85650	1669	26400	2500	61600	100	1	66762279	58751	15.38	2.14	12	0.03	5723.00	41030.00	94900	20241017	-7.27	41550	20231031	111.79	94900	-7.27	20241017	54500	61.47	20240419	94900	-7.27	20241017	41550	111.79	20231031	0.02	N	180640	2500	1669 억	14813243	N	N	18	N	N
30	20241028	110819	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	88100	100	2	0.11	1320050200	14903	30.42	89500	89500	87500	114400	61600	88000	88576.14	22.19	0	-1024	92266	90132	88566	86432	84866	89350	85650	1669	26400	2500	61600	100	1	66762279	58818	15.39	2.15	12	0.02	5723.00	41030.00	94900	20241017	-7.17	41550	20231031	112.03	94900	-7.17	20241017	54500	61.65	20240419	94900	-7.17	20241017	41550	112.03	20231031	0.02	N	180640	2500	1669 억	14813243	N	N	18	N	N
31	20241028	100932	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	88300	300	2	0.34	1025743700	11560	23.60	89500	89500	87500	114400	61600	88000	88732.15	22.19	0	-599	92266	90132	88566	86432	84866	89350	85650	1669	26400	2500	61600	100	1	66762279	58951	15.43	2.15	12	0.02	5723.00	41030.00	94900	20241017	-6.95	41550	20231031	112.52	94900	-6.95	20241017	54500	62.02	20240419	94900	-6.95	20241017	41550	112.52	20231031	0.02	N	180640	2500	1669 억	14813243	N	N	18	N	N
32	20241028	090937	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	89400	1400	2	1.59	274615400	3089	6.31	89500	89500	87500	114400	61600	88000	88901.07	22.19	0	156	92266	90132	88566	86432	84866	89350	85650	1669	26400	2500	61600	100	1	66762279	59685	15.62	2.18	12	0.00	5723.00	41030.00	94900	20241017	-5.80	41550	20231031	115.16	94900	-5.80	20241017	54500	64.04	20240419	94900	-5.80	20241017	41550	115.16	20231031	0.02	N	180640	2500	1669 억	14813243	N	N	18	N	N
33	20241025	160940	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	88000	-2700	5	-2.98	4327851800	48955	107.45	90700	90700	87000	117900	63500	90700	88404.71	22.20	0	2438	92366	91532	89866	89032	87366	91950	89450	1669	27200	2500	63490	100	1	66762279	58751	15.38	2.14	12	0.07	5723.00	41030.00	94900	20241017	-7.27	40750	20231018	115.95	94900	-7.27	20241017	54500	61.47	20240419	94900	-7.27	20241017	41550	111.79	20231031	0.02	N	180640	2500	1669 억	14821352	N	N	18	N	N
34	20241025	150941	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	88200	-2500	5	-2.76	3875183700	43814	96.16	90700	90700	87000	117900	63500	90700	88446.24	22.20	0	2799	92366	91532	89866	89032	87366	91950	89450	1669	27200	2500	63490	100	1	66762279	58884	15.41	2.15	12	0.07	5723.00	41030.00	94900	20241017	-7.06	40750	20231018	116.44	94900	-7.06	20241017	54500	61.83	20240419	94900	-7.06	20241017	41550	112.27	20231031	0.02	N	180640	2500	1669 억	14821352	N	N	71	N	N
35	20241025	140939	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	88000	-2700	5	-2.98	3224664100	36434	79.97	90700	90700	87000	117900	63500	90700	88507.00	22.20	0	1056	92366	91532	89866	89032	87366	91950	89450	1669	27200	2500	63490	100	1	66762279	58751	15.38	2.14	12	0.05	5723.00	41030.00	94900	20241017	-7.27	40750	20231018	115.95	94900	-7.27	20241017	54500	61.47	20240419	94900	-7.27	20241017	41550	111.79	20231031	0.02	N	180640	2500	1669 억	14821352	N	N	71	N	N
36	20241025	130941	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	87600	-3100	5	-3.42	2572125200	28993	63.63	90700	90700	87500	117900	63500	90700	88715.39	22.20	0	1088	92366	91532	89866	89032	87366	91950	89450	1669	27200	2500	63490	100	1	66762279	58484	15.31	2.14	12	0.04	5723.00	41030.00	94900	20241017	-7.69	40750	20231018	114.97	94900	-7.69	20241017	54500	60.73	20240419	94900	-7.69	20241017	41550	110.83	20231031	0.02	N	180640	2500	1669 억	14821352	N	N	71	N	N
37	20241025	120943	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	87900	-2800	5	-3.09	2224497000	25037	54.95	90700	90700	87600	117900	63500	90700	88848.38	22.20	0	624	92366	91532	89866	89032	87366	91950	89450	1669	27200	2500	63490	100	1	66762279	58684	15.36	2.14	12	0.04	5723.00	41030.00	94900	20241017	-7.38	40750	20231018	115.71	94900	-7.38	20241017	54500	61.28	20240419	94900	-7.38	20241017	41550	111.55	20231031	0.02	N	180640	2500	1669 억	14821352	N	N	71	N	N
38	20241025	110937	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	87800	-2900	5	-3.20	1803221500	20256	44.46	90700	90700	87600	117900	63500	90700	89021.60	22.20	0	-571	92366	91532	89866	89032	87366	91950	89450	1669	27200	2500	63490	100	1	66762279	58617	15.34	2.14	12	0.03	5723.00	41030.00	94900	20241017	-7.48	40750	20231018	115.46	94900	-7.48	20241017	54500	61.10	20240419	94900	-7.48	20241017	41550	111.31	20231031	0.02	N	180640	2500	1669 억	14821352	N	N	71	N	N
39	20241025	100939	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	88700	-2000	5	-2.21	1218209600	13604	29.86	90700	90700	88100	117900	63500	90700	89547.90	22.20	0	-849	92366	91532	89866	89032	87366	91950	89450	1669	27200	2500	63490	100	1	66762279	59218	15.50	2.16	12	0.02	5723.00	41030.00	94900	20241017	-6.53	40750	20231018	117.67	94900	-6.53	20241017	54500	62.75	20240419	94900	-6.53	20241017	41550	113.48	20231031	0.02	N	180640	2500	1669 억	14821352	N	N	71	N	N
40	20241025	090942	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	89800	-900	5	-0.99	316371800	3520	7.73	90700	90700	88900	117900	63500	90700	89878.35	22.20	0	-194	92366	91532	89866	89032	87366	91950	89450	1669	27200	2500	63490	100	1	66762279	59953	15.69	2.19	12	0.01	5723.00	41030.00	94900	20241017	-5.37	40750	20231018	120.37	94900	-5.37	20241017	54500	64.77	20240419	94900	-5.37	20241017	41550	116.13	20231031	0.02	N	180640	2500	1669 억	14821352	N	N	71	N	N
41	20241024	160921	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	90700	900	2	1.00	4078367800	45559	67.62	89700	90700	88200	116700	62900	89800	89512.64	22.21	0	2648	96133	92966	90533	87366	84933	91750	86150	1669	26900	2500	62860	100	1	66762279	60553	15.85	2.21	12	0.07	5723.00	41030.00	94900	20241017	-4.43	40750	20231018	122.58	94900	-4.43	20241017	54500	66.42	20240419	94900	-4.43	20241017	41550	118.29	20231031	0.02	N	180640	2500	1669 억	14827580	N	N	71	N	N
42	20241024	150930	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	89500	-300	5	-0.33	3463725900	38765	57.54	89700	90100	88200	116700	62900	89800	89351.88	22.21	0	1914	96133	92966	90533	87366	84933	91750	86150	1669	26900	2500	62860	100	1	66762279	59752	15.64	2.18	12	0.06	5723.00	41030.00	94900	20241017	-5.69	40750	20231018	119.63	94900	-5.69	20241017	54500	64.22	20240419	94900	-5.69	20241017	41550	115.40	20231031	0.02	N	180640	2500	1669 억	14827580	N	N	21	N	N
43	20241024	140917	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	89600	-200	5	-0.22	3071932800	34398	51.06	89700	90100	88200	116700	62900	89800	89305.55	22.21	0	77	96133	92966	90533	87366	84933	91750	86150	1669	26900	2500	62860	100	1	66762279	59819	15.66	2.18	12	0.05	5723.00	41030.00	94900	20241017	-5.58	40750	20231018	119.88	94900	-5.58	20241017	54500	64.40	20240419	94900	-5.58	20241017	41550	115.64	20231031	0.02	N	180640	2500	1669 억	14827580	N	N	21	N	N
44	20241024	130928	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	89400	-400	5	-0.45	2548987500	28537	42.36	89700	90100	88200	116700	62900	89800	89322.18	22.21	0	772	96133	92966	90533	87366	84933	91750	86150	1669	26900	2500	62860	100	1	66762279	59685	15.62	2.18	12	0.04	5723.00	41030.00	94900	20241017	-5.80	40750	20231018	119.39	94900	-5.80	20241017	54500	64.04	20240419	94900	-5.80	20241017	41550	115.16	20231031	0.02	N	180640	2500	1669 억	14827580	N	N	21	N	N
45	20241024	120926	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	89600	-200	5	-0.22	2361537500	26434	39.23	89700	90100	88200	116700	62900	89800	89337.11	22.21	0	439	96133	92966	90533	87366	84933	91750	86150	1669	26900	2500	62860	100	1	66762279	59819	15.66	2.18	12	0.04	5723.00	41030.00	94900	20241017	-5.58	40750	20231018	119.88	94900	-5.58	20241017	54500	64.40	20240419	94900	-5.58	20241017	41550	115.64	20231031	0.02	N	180640	2500	1669 억	14827580	N	N	21	N	N
46	20241024	110926	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	89500	-300	5	-0.33	1934276400	21653	32.14	89700	90100	88200	116700	62900	89800	89330.62	22.21	0	88	96133	92966	90533	87366	84933	91750	86150	1669	26900	2500	62860	100	1	66762279	59752	15.64	2.18	12	0.03	5723.00	41030.00	94900	20241017	-5.69	40750	20231018	119.63	94900	-5.69	20241017	54500	64.22	20240419	94900	-5.69	20241017	41550	115.40	20231031	0.02	N	180640	2500	1669 억	14827580	N	N	21	N	N
47	20241024	100857	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	89500	-300	5	-0.33	1131966700	12690	18.84	89700	90000	88200	116700	62900	89800	89201.43	22.21	0	757	96133	92966	90533	87366	84933	91750	86150	1669	26900	2500	62860	100	1	66762279	59752	15.64	2.18	12	0.02	5723.00	41030.00	94900	20241017	-5.69	40750	20231018	119.63	94900	-5.69	20241017	54500	64.22	20240419	94900	-5.69	20241017	41550	115.40	20231031	0.02	N	180640	2500	1669 억	14827580	N	N	21	N	N
48	20241024	090949	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	89500	-300	5	-0.33	160582200	1799	2.67	89700	89700	88600	116700	62900	89800	89261.62	22.21	0	-13	96133	92966	90533	87366	84933	91750	86150	1669	26900	2500	62860	100	1	66762279	59752	15.64	2.18	12	0.00	5723.00	41030.00	94900	20241017	-5.69	40750	20231018	119.63	94900	-5.69	20241017	54500	64.22	20240419	94900	-5.69	20241017	41550	115.40	20231031	0.02	N	180640	2500	1669 억	14827580	N	N	21	N	N
49	20241023	160929	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	89800	-3300	5	-3.54	6024146500	67154	17.87	93700	93700	88100	121000	65200	93100	89706.41	22.24	0	-202	96433	94766	92333	90666	88233	95600	91500	1669	27900	2500	65170	100	1	66762279	59953	15.69	2.19	12	0.10	5723.00	41030.00	94900	20241017	-5.37	40750	20231018	120.37	94900	-5.37	20241017	54500	64.77	20240419	94900	-5.37	20241017	41550	116.13	20231031	0.02	N	180640	2500	1669 억	14846006	N	N	21	N	N
50	20241023	150947	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	89900	-3200	5	-3.44	5446872700	60723	16.16	93700	93700	88100	121000	65200	93100	89700.32	22.24	0	-1041	96433	94766	92333	90666	88233	95600	91500	1669	27900	2500	65170	100	1	66762279	60019	15.71	2.19	12	0.09	5723.00	41030.00	94900	20241017	-5.27	40750	20231018	120.61	94900	-5.27	20241017	54500	64.95	20240419	94900	-5.27	20241017	41550	116.37	20231031	0.02	N	180640	2500	1669 억	14846006	N	N	54	N	N
51	20241023	140951	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	89100	-4000	5	-4.30	4318830200	48139	12.81	93700	93700	88100	121000	65200	93100	89715.83	22.24	0	-489	96433	94766	92333	90666	88233	95600	91500	1669	27900	2500	65170	100	1	66762279	59485	15.57	2.17	12	0.07	5723.00	41030.00	94900	20241017	-6.11	40750	20231018	118.65	94900	-6.11	20241017	54500	63.49	20240419	94900	-6.11	20241017	41550	114.44	20231031	0.02	N	180640	2500	1669 억	14846006	N	N	54	N	N
52	20241023	130936	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	89800	-3300	5	-3.54	3562143300	39715	10.57	93700	93700	88100	121000	65200	93100	89692.64	22.24	0	194	96433	94766	92333	90666	88233	95600	91500	1669	27900	2500	65170	100	1	66762279	59953	15.69	2.19	12	0.06	5723.00	41030.00	94900	20241017	-5.37	40750	20231018	120.37	94900	-5.37	20241017	54500	64.77	20240419	94900	-5.37	20241017	41550	116.13	20231031	0.02	N	180640	2500	1669 억	14846006	N	N	54	N	N
53	20241023	120932	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	90800	-2300	5	-2.47	2973538200	33162	8.83	93700	93700	88100	121000	65200	93100	89667.03	22.24	0	-207	96433	94766	92333	90666	88233	95600	91500	1669	27900	2500	65170	100	1	66762279	60620	15.87	2.21	12	0.05	5723.00	41030.00	94900	20241017	-4.32	40750	20231018	122.82	94900	-4.32	20241017	54500	66.61	20240419	94900	-4.32	20241017	41550	118.53	20231031	0.02	N	180640	2500	1669 억	14846006	N	N	54	N	N
54	20241023	110926	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	89900	-3200	5	-3.44	2466994900	27558	7.33	93700	93700	88100	121000	65200	93100	89520.10	22.24	0	-104	96433	94766	92333	90666	88233	95600	91500	1669	27900	2500	65170	100	1	66762279	60019	15.71	2.19	12	0.04	5723.00	41030.00	94900	20241017	-5.27	40750	20231018	120.61	94900	-5.27	20241017	54500	64.95	20240419	94900	-5.27	20241017	41550	116.37	20231031	0.02	N	180640	2500	1669 억	14846006	N	N	54	N	N
55	20241023	100930	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	89700	-3400	5	-3.65	1878300700	20976	5.58	93700	93700	88100	121000	65200	93100	89545.23	22.24	0	-339	96433	94766	92333	90666	88233	95600	91500	1669	27900	2500	65170	100	1	66762279	59886	15.67	2.19	12	0.03	5723.00	41030.00	94900	20241017	-5.48	40750	20231018	120.12	94900	-5.48	20241017	54500	64.59	20240419	94900	-5.48	20241017	41550	115.88	20231031	0.02	N	180640	2500	1669 억	14846006	N	N	54	N	N
56	20241023	090931	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	89300	-3800	5	-4.08	548032800	6043	1.61	93700	93700	88800	121000	65200	93100	90688.86	22.24	0	-1521	96433	94766	92333	90666	88233	95600	91500	1669	27900	2500	65170	100	1	66762279	59619	15.60	2.18	12	0.01	5723.00	41030.00	94900	20241017	-5.90	40750	20231018	119.14	94900	-5.90	20241017	54500	63.85	20240419	94900	-5.90	20241017	41550	114.92	20231031	0.02	N	180640	2500	1669 억	14846006	N	N	54	N	N
57	20241022	160919	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93100	0	3	0.00	5124072500	55703	138.30	91200	94000	89900	121000	65200	93100	91988.97	22.00	0	-6449	96166	94632	93266	91732	90366	95400	92500	1669	27900	2500	65170	100	1	66762279	62156	16.27	2.27	12	0.08	5723.00	41030.00	94900	20241017	-1.90	40750	20231018	128.47	94900	-1.90	20241017	54500	70.83	20240419	94900	-1.90	20241017	41550	124.07	20231031	0.03	N	180640	2500	1669 억	14689477	N	N	54	N	N
58	20241022	150931	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93100	0	3	0.00	4757825600	51765	128.52	91200	94000	89900	121000	65200	93100	91912.02	22.00	0	-6522	96166	94632	93266	91732	90366	95400	92500	1669	27900	2500	65170	100	1	66762279	62156	16.27	2.27	12	0.08	5723.00	41030.00	94900	20241017	-1.90	40750	20231018	128.47	94900	-1.90	20241017	54500	70.83	20240419	94900	-1.90	20241017	41550	124.07	20231031	0.03	N	180640	2500	1669 억	14689477	N	N	1	N	N
59	20241022	140931	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93300	200	2	0.21	4199102100	45759	113.61	91200	94000	89900	121000	65200	93100	91765.60	22.00	0	-5616	96166	94632	93266	91732	90366	95400	92500	1669	27900	2500	65170	100	1	66762279	62289	16.30	2.27	12	0.07	5723.00	41030.00	94900	20241017	-1.69	40750	20231018	128.96	94900	-1.69	20241017	54500	71.19	20240419	94900	-1.69	20241017	41550	124.55	20231031	0.03	N	180640	2500	1669 억	14689477	N	N	1	N	N
60	20241022	130932	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93300	200	2	0.21	3492260600	38195	94.83	91200	93500	89900	121000	65200	93100	91432.40	22.00	0	-3558	96166	94632	93266	91732	90366	95400	92500	1669	27900	2500	65170	100	1	66762279	62289	16.30	2.27	12	0.06	5723.00	41030.00	94900	20241017	-1.69	40750	20231018	128.96	94900	-1.69	20241017	54500	71.19	20240419	94900	-1.69	20241017	41550	124.55	20231031	0.03	N	180640	2500	1669 억	14689477	N	N	1	N	N
61	20241022	120928	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	91900	-1200	5	-1.29	2881791600	31611	78.48	91200	93100	89900	121000	65200	93100	91164.20	22.00	0	-1373	96166	94632	93266	91732	90366	95400	92500	1669	27900	2500	65170	100	1	66762279	61355	16.06	2.24	12	0.05	5723.00	41030.00	94900	20241017	-3.16	40750	20231018	125.52	94900	-3.16	20241017	54500	68.62	20240419	94900	-3.16	20241017	41550	121.18	20231031	0.03	N	180640	2500	1669 억	14689477	N	N	1	N	N
62	20241022	110925	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	91600	-1500	5	-1.61	2331646600	25625	63.62	91200	93100	89900	121000	65200	93100	90991.09	22.00	0	-74	96166	94632	93266	91732	90366	95400	92500	1669	27900	2500	65170	100	1	66762279	61154	16.01	2.23	12	0.04	5723.00	41030.00	94900	20241017	-3.48	40750	20231018	124.79	94900	-3.48	20241017	54500	68.07	20240419	94900	-3.48	20241017	41550	120.46	20231031	0.03	N	180640	2500	1669 억	14689477	N	N	1	N	N
63	20241022	100926	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	90500	-2600	5	-2.79	1590935400	17466	43.36	91200	93100	89900	121000	65200	93100	91087.56	22.00	0	-1024	96166	94632	93266	91732	90366	95400	92500	1669	27900	2500	65170	100	1	66762279	60420	15.81	2.21	12	0.03	5723.00	41030.00	94900	20241017	-4.64	40750	20231018	122.09	94900	-4.64	20241017	54500	66.06	20240419	94900	-4.64	20241017	41550	117.81	20231031	0.03	N	180640	2500	1669 억	14689477	N	N	1	N	N
64	20241022	090926	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92300	-800	5	-0.86	349176000	3807	9.45	91200	93100	90800	121000	65200	93100	91719.46	22.00	0	-343	96166	94632	93266	91732	90366	95400	92500	1669	27900	2500	65170	100	1	66762279	61622	16.13	2.25	12	0.01	5723.00	41030.00	94900	20241017	-2.74	40750	20231018	126.50	94900	-2.74	20241017	54500	69.36	20240419	94900	-2.74	20241017	41550	122.14	20231031	0.03	N	180640	2500	1669 억	14689477	N	N	1	N	N
65	20241021	160917	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93100	1400	2	1.53	3763660200	40082	82.65	93000	94800	91900	119200	64200	91700	93908.41	22.00	0	2250	96166	93932	92166	89932	88166	93050	89050	1669	27500	2500	64190	100	1	66762279	62156	16.27	2.27	12	0.06	5723.00	41030.00	94900	20241017	-1.90	40750	20231018	128.47	94900	-1.90	20241017	54500	70.83	20240419	94900	-1.90	20241017	41550	124.07	20231031	0.02	N	180640	2500	1669 억	14690609	N	N	1	N	N
66	20241021	150923	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94000	2300	2	2.51	3287835300	34980	72.13	93000	94800	91900	119200	64200	91700	93991.86	22.00	0	1869	96166	93932	92166	89932	88166	93050	89050	1669	27500	2500	64190	100	1	66762279	62757	16.42	2.29	12	0.05	5723.00	41030.00	94900	20241017	-0.95	40750	20231018	130.67	94900	-0.95	20241017	54500	72.48	20240419	94900	-0.95	20241017	41550	126.23	20231031	0.02	N	180640	2500	1669 억	14690609	N	N	1240	N	N
67	20241021	140925	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93800	2100	2	2.29	2947709000	31356	64.65	93000	94800	91900	119200	64200	91700	94007.81	22.00	0	1722	96166	93932	92166	89932	88166	93050	89050	1669	27500	2500	64190	100	1	66762279	62623	16.39	2.29	12	0.05	5723.00	41030.00	94900	20241017	-1.16	40750	20231018	130.18	94900	-1.16	20241017	54500	72.11	20240419	94900	-1.16	20241017	41550	125.75	20231031	0.02	N	180640	2500	1669 억	14690609	N	N	1240	N	N
68	20241021	130923	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94600	2900	2	3.16	2396262000	25493	52.57	93000	94700	91900	119200	64200	91700	93996.86	22.00	0	1470	96166	93932	92166	89932	88166	93050	89050	1669	27500	2500	64190	100	1	66762279	63157	16.53	2.31	12	0.04	5723.00	41030.00	94900	20241017	-0.32	40750	20231018	132.15	94900	-0.32	20241017	54500	73.58	20240419	94900	-0.32	20241017	41550	127.68	20231031	0.02	N	180640	2500	1669 억	14690609	N	N	1240	N	N
69	20241021	120922	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94500	2800	2	3.05	2017312400	21482	44.29	93000	94600	91900	119200	64200	91700	93907.10	22.00	0	1281	96166	93932	92166	89932	88166	93050	89050	1669	27500	2500	64190	100	1	66762279	63090	16.51	2.30	12	0.03	5723.00	41030.00	94900	20241017	-0.42	40750	20231018	131.90	94900	-0.42	20241017	54500	73.39	20240419	94900	-0.42	20241017	41550	127.44	20231031	0.02	N	180640	2500	1669 억	14690609	N	N	1240	N	N
70	20241021	110918	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94200	2500	2	2.73	1647303900	17563	36.21	93000	94500	91900	119200	64200	91700	93793.99	22.00	0	584	96166	93932	92166	89932	88166	93050	89050	1669	27500	2500	64190	100	1	66762279	62890	16.46	2.30	12	0.03	5723.00	41030.00	94900	20241017	-0.74	40750	20231018	131.17	94900	-0.74	20241017	54500	72.84	20240419	94900	-0.74	20241017	41550	126.71	20231031	0.02	N	180640	2500	1669 억	14690609	N	N	1240	N	N
71	20241021	100921	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94000	2300	2	2.51	883031300	9444	19.47	93000	94100	91900	119200	64200	91700	93501.83	22.00	0	-208	96166	93932	92166	89932	88166	93050	89050	1669	27500	2500	64190	100	1	66762279	62757	16.42	2.29	12	0.01	5723.00	41030.00	94900	20241017	-0.95	40750	20231018	130.67	94900	-0.95	20241017	54500	72.48	20240419	94900	-0.95	20241017	41550	126.23	20231031	0.02	N	180640	2500	1669 억	14690609	N	N	1240	N	N
72	20241021	090919	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93300	1600	2	1.74	112112600	1208	2.49	93000	93300	91900	119200	64200	91700	92808.44	22.00	0	222	96166	93932	92166	89932	88166	93050	89050	1669	27500	2500	64190	100	1	66762279	62289	16.30	2.27	12	0.00	5723.00	41030.00	94900	20241017	-1.69	40750	20231018	128.96	94900	-1.69	20241017	54500	71.19	20240419	94900	-1.69	20241017	41550	124.55	20231031	0.02	N	180640	2500	1669 억	14690609	N	N	1240	N	N
73	20241018	160918	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	91700	-1400	5	-1.50	4484941900	48425	76.40	94200	94400	90400	121000	65200	93100	92617.35	22.01	0	-2989	96766	94932	93066	91232	89366	95850	92150	1669	27900	2500	65170	100	1	66762279	61221	16.02	2.23	12	0.07	5723.00	41030.00	94900	20241017	-3.37	40750	20231018	125.03	94900	-3.37	20241017	54500	68.26	20240419	94900	-3.37	20241017	40750	125.03	20231018	0.02	N	180640	2500	1669 억	14695432	N	N	1240	N	N
74	20241018	150942	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	91900	-1200	5	-1.29	3913772500	42198	66.57	94200	94400	90400	121000	65200	93100	92747.82	22.01	0	-2973	96766	94932	93066	91232	89366	95850	92150	1669	27900	2500	65170	100	1	66762279	61355	16.06	2.24	12	0.06	5723.00	41030.00	94900	20241017	-3.16	40750	20231018	125.52	94900	-3.16	20241017	54500	68.62	20240419	94900	-3.16	20241017	40750	125.52	20231018	0.02	N	180640	2500	1669 억	14695432	N	N	1125	N	N
75	20241018	140942	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	90800	-2300	5	-2.47	3387885500	36461	57.52	94200	94400	90500	121000	65200	93100	92918.06	22.01	0	-2877	96766	94932	93066	91232	89366	95850	92150	1669	27900	2500	65170	100	1	66762279	60620	15.87	2.21	12	0.05	5723.00	41030.00	94900	20241017	-4.32	40750	20231018	122.82	94900	-4.32	20241017	54500	66.61	20240419	94900	-4.32	20241017	40750	122.82	20231018	0.02	N	180640	2500	1669 억	14695432	N	N	1125	N	N
76	20241018	130928	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93400	300	2	0.32	2420161000	25922	40.90	94200	94400	92500	121000	65200	93100	93363.20	22.01	0	-4914	96766	94932	93066	91232	89366	95850	92150	1669	27900	2500	65170	100	1	66762279	62356	16.32	2.28	12	0.04	5723.00	41030.00	94900	20241017	-1.58	40750	20231018	129.20	94900	-1.58	20241017	54500	71.38	20240419	94900	-1.58	20241017	40750	129.20	20231018	0.02	N	180640	2500	1669 억	14695432	N	N	1125	N	N
77	20241018	120939	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94000	900	2	0.97	2124423800	22764	35.91	94200	94400	92500	121000	65200	93100	93323.84	22.01	0	-3360	96766	94932	93066	91232	89366	95850	92150	1669	27900	2500	65170	100	1	66762279	62757	16.42	2.29	12	0.03	5723.00	41030.00	94900	20241017	-0.95	40750	20231018	130.67	94900	-0.95	20241017	54500	72.48	20240419	94900	-0.95	20241017	40750	130.67	20231018	0.02	N	180640	2500	1669 억	14695432	N	N	1125	N	N
78	20241018	110938	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93600	500	2	0.54	1739733900	18659	29.44	94200	94400	92500	121000	65200	93100	93238.32	22.01	0	-2961	96766	94932	93066	91232	89366	95850	92150	1669	27900	2500	65170	100	1	66762279	62489	16.36	2.28	12	0.03	5723.00	41030.00	94900	20241017	-1.37	40750	20231018	129.69	94900	-1.37	20241017	54500	71.74	20240419	94900	-1.37	20241017	40750	129.69	20231018	0.02	N	180640	2500	1669 억	14695432	N	N	1125	N	N
79	20241018	100922	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93200	100	2	0.11	1193892900	12786	20.17	94200	94400	92500	121000	65200	93100	93375.01	22.01	0	-3155	96766	94932	93066	91232	89366	95850	92150	1669	27900	2500	65170	100	1	66762279	62222	16.29	2.27	12	0.02	5723.00	41030.00	94900	20241017	-1.79	40750	20231018	128.71	94900	-1.79	20241017	54500	71.01	20240419	94900	-1.79	20241017	40750	128.71	20231018	0.02	N	180640	2500	1669 억	14695432	N	N	1125	N	N
80	20241018	090924	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93500	400	2	0.43	343278400	3668	5.79	94200	94400	92700	121000	65200	93100	93587.35	22.01	0	-263	96766	94932	93066	91232	89366	95850	92150	1669	27900	2500	65170	100	1	66762279	62423	16.34	2.28	12	0.01	5723.00	41030.00	94900	20241017	-1.48	40750	20231018	129.45	94900	-1.48	20241017	54500	71.56	20240419	94900	-1.48	20241017	40750	129.45	20231018	0.02	N	180640	2500	1669 억	14695432	N	N	1125	N	N
81	20241017	160922	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	93100	1300	2	1.42	5873816300	62888	62.67	92000	94900	91200	119300	64300	91800	93401.73	22.01	0	9632	95600	93700	89900	88000	84200	94650	88950	1669	27500	2500	64260	100	1	66762279	62156	16.27	2.27	12	0.09	5723.00	41030.00	94900	20241017	-1.90	40750	20231018	128.47	94900	-1.90	20241017	54500	70.83	20240419	94900	-1.90	20241017	40750	128.47	20231018	0.02	N	180640	2500	1669 억	14694309	N	N	1125	N	N
82	20241017	150924	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	93800	2000	2	2.18	5215468900	55824	55.63	92000	94900	91200	119300	64300	91800	93427.03	22.01	0	10147	95600	93700	89900	88000	84200	94650	88950	1669	27500	2500	64260	100	1	66762279	62623	16.39	2.29	12	0.08	5723.00	41030.00	94900	20241017	-1.16	40750	20231018	130.18	94900	-1.16	20241017	54500	72.11	20240419	94900	-1.16	20241017	40750	130.18	20231018	0.02	N	180640	2500	1669 억	14694309	N	N	28	N	N
83	20241017	140927	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	93600	1800	2	1.96	4660361100	49901	49.72	92000	94900	91200	119300	64300	91800	93392.17	22.01	0	10245	95600	93700	89900	88000	84200	94650	88950	1669	27500	2500	64260	100	1	66762279	62489	16.36	2.28	12	0.07	5723.00	41030.00	94900	20241017	-1.37	40750	20231018	129.69	94900	-1.37	20241017	54500	71.74	20240419	94900	-1.37	20241017	40750	129.69	20231018	0.02	N	180640	2500	1669 억	14694309	N	N	28	N	N
84	20241017	130923	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	93600	1800	2	1.96	4243277700	45436	45.28	92000	94900	91200	119300	64300	91800	93390.25	22.01	0	9932	95600	93700	89900	88000	84200	94650	88950	1669	27500	2500	64260	100	1	66762279	62489	16.36	2.28	12	0.07	5723.00	41030.00	94900	20241017	-1.37	40750	20231018	129.69	94900	-1.37	20241017	54500	71.74	20240419	94900	-1.37	20241017	40750	129.69	20231018	0.02	N	180640	2500	1669 억	14694309	N	N	28	N	N
85	20241017	120928	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	94100	2300	2	2.51	3800862300	40708	40.56	92000	94900	91200	119300	64300	91800	93368.97	22.01	0	9771	95600	93700	89900	88000	84200	94650	88950	1669	27500	2500	64260	100	1	66762279	62823	16.44	2.29	12	0.06	5723.00	41030.00	94900	20241017	-0.84	40750	20231018	130.92	94900	-0.84	20241017	54500	72.66	20240419	94900	-0.84	20241017	40750	130.92	20231018	0.02	N	180640	2500	1669 억	14694309	N	N	28	N	N
86	20241017	110926	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	94300	2500	2	2.72	3028862900	32534	32.42	92000	94500	91200	119300	64300	91800	93098.43	22.01	0	9021	95600	93700	89900	88000	84200	94650	88950	1669	27500	2500	64260	100	1	66762279	62957	16.48	2.30	12	0.05	5723.00	41030.00	94500	20241017	-0.21	40750	20231018	131.41	94500	-0.21	20241017	54500	73.03	20240419	94500	-0.21	20241017	40750	131.41	20231018	0.02	N	180640	2500	1669 억	14694309	N	N	28	N	N
87	20241017	100923	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	93000	1200	2	1.31	1781852700	19262	19.19	92000	93500	91200	119300	64300	91800	92506.15	22.01	0	5517	95600	93700	89900	88000	84200	94650	88950	1669	27500	2500	64260	100	1	66762279	62089	16.25	2.27	12	0.03	5723.00	41030.00	93500	20241017	-0.53	40750	20231018	128.22	93500	-0.53	20241017	54500	70.64	20240419	93500	-0.53	20241017	40750	128.22	20231018	0.02	N	180640	2500	1669 억	14694309	N	N	28	N	N
88	20241017	090917	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	92400	600	2	0.65	276516100	3002	2.99	92000	92700	91200	119300	64300	91800	92110.73	22.01	0	570	95600	93700	89900	88000	84200	94650	88950	1669	27500	2500	64260	100	1	66762279	61688	16.15	2.25	12	0.00	5723.00	41030.00	92700	20241017	-0.32	40750	20231018	126.75	92700	-0.32	20241017	54500	69.54	20240419	92700	-0.32	20241017	40750	126.75	20231018	0.02	N	180640	2500	1669 억	14694309	N	N	28	N	N
89	20241016	160914	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	91800	3200	2	3.61	7537018100	83272	130.78	86400	91800	86100	115100	62100	88600	90437.65	21.99	0	16599	91733	90166	88733	87166	85733	89450	86450	1669	26500	2500	62020	100	1	66762279	61288	16.04	2.24	12	0.12	5723.00	41030.00	92000	20240927	-0.22	40250	20231006	128.07	92000	-0.22	20240927	54500	68.44	20240419	92000	-0.22	20240927	40750	125.28	20231018	0.03	N	180640	2500	1669 억	14683453	N	N	28	N	N
90	20241016	150918	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	89400	800	2	0.90	5039975900	56038	88.01	86400	91600	86100	115100	62100	88600	89938.54	21.99	0	5721	91733	90166	88733	87166	85733	89450	86450	1669	26500	2500	62020	100	1	66762279	59685	15.62	2.18	12	0.08	5723.00	41030.00	92000	20240927	-2.83	40250	20231006	122.11	92000	-2.83	20240927	54500	64.04	20240419	92000	-2.83	20240927	40750	119.39	20231018	0.03	N	180640	2500	1669 억	14683453	N	N	175	N	N
91	20241016	140920	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	90100	1500	2	1.69	4388909400	48789	76.63	86400	91600	86100	115100	62100	88600	89956.95	21.99	0	5416	91733	90166	88733	87166	85733	89450	86450	1669	26500	2500	62020	100	1	66762279	60153	15.74	2.20	12	0.07	5723.00	41030.00	92000	20240927	-2.07	40250	20231006	123.85	92000	-2.07	20240927	54500	65.32	20240419	92000	-2.07	20240927	40750	121.10	20231018	0.03	N	180640	2500	1669 억	14683453	N	N	175	N	N
92	20241016	130915	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	89500	900	2	1.02	3742833900	41621	65.37	86400	91600	86100	115100	62100	88600	89926.57	21.99	0	5152	91733	90166	88733	87166	85733	89450	86450	1669	26500	2500	62020	100	1	66762279	59752	15.64	2.18	12	0.06	5723.00	41030.00	92000	20240927	-2.72	40250	20231006	122.36	92000	-2.72	20240927	54500	64.22	20240419	92000	-2.72	20240927	40750	119.63	20231018	0.03	N	180640	2500	1669 억	14683453	N	N	175	N	N
93	20241016	120916	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	89200	600	2	0.68	3174953800	35258	55.37	86400	91600	86100	115100	62100	88600	90049.17	21.99	0	3995	91733	90166	88733	87166	85733	89450	86450	1669	26500	2500	62020	100	1	66762279	59552	15.59	2.17	12	0.05	5723.00	41030.00	92000	20240927	-3.04	40250	20231006	121.61	92000	-3.04	20240927	54500	63.67	20240419	92000	-3.04	20240927	40750	118.90	20231018	0.03	N	180640	2500	1669 억	14683453	N	N	175	N	N
94	20241016	110914	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	91000	2400	2	2.71	2330115100	25920	40.71	86400	91600	86100	115100	62100	88600	89896.42	21.99	0	3822	91733	90166	88733	87166	85733	89450	86450	1669	26500	2500	62020	100	1	66762279	60754	15.90	2.22	12	0.04	5723.00	41030.00	92000	20240927	-1.09	40250	20231006	126.09	92000	-1.09	20240927	54500	66.97	20240419	92000	-1.09	20240927	40750	123.31	20231018	0.03	N	180640	2500	1669 억	14683453	N	N	175	N	N
95	20241016	100914	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	90600	2000	2	2.26	1420555300	15946	25.04	86400	91000	86100	115100	62100	88600	89085.37	21.99	0	1731	91733	90166	88733	87166	85733	89450	86450	1669	26500	2500	62020	100	1	66762279	60487	15.83	2.21	12	0.02	5723.00	41030.00	92000	20240927	-1.52	40250	20231006	125.09	92000	-1.52	20240927	54500	66.24	20240419	92000	-1.52	20240927	40750	122.33	20231018	0.03	N	180640	2500	1669 억	14683453	N	N	175	N	N
96	20241016	090916	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	88300	-300	5	-0.34	347805100	3962	6.22	86400	88900	86100	115100	62100	88600	87785.23	21.99	0	-735	91733	90166	88733	87166	85733	89450	86450	1669	26500	2500	62020	100	1	66762279	58951	15.43	2.15	12	0.01	5723.00	41030.00	92000	20240927	-4.02	40250	20231006	119.38	92000	-4.02	20240927	54500	62.02	20240419	92000	-4.02	20240927	40750	116.69	20231018	0.03	N	180640	2500	1669 억	14683453	N	N	175	N	N
97	20241015	160910	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	88600	-800	5	-0.89	5642352000	63596	87.30	89600	90300	87300	116200	62600	89400	88721.84	22.00	0	-2817	94466	91932	87966	85432	81466	93200	86700	1669	26800	2500	62580	100	1	66762279	59151	15.48	2.16	12	0.10	5723.00	41030.00	92000	20240927	-3.70	40250	20231006	120.12	92000	-3.70	20240927	54500	62.57	20240419	92000	-3.70	20240927	40750	117.42	20231018	0.03	N	180640	2500	1669 억	14688290	N	N	175	N	N
98	20241015	150918	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	89100	-300	5	-0.34	5151538200	58064	79.71	89600	90300	87300	116200	62600	89400	88721.72	22.00	0	-2743	94466	91932	87966	85432	81466	93200	86700	1669	26800	2500	62580	100	1	66762279	59485	15.57	2.17	12	0.09	5723.00	41030.00	92000	20240927	-3.15	40250	20231006	121.37	92000	-3.15	20240927	54500	63.49	20240419	92000	-3.15	20240927	40750	118.65	20231018	0.03	N	180640	2500	1669 억	14688290	N	N	5	N	N
99	20241015	140917	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	89800	400	2	0.45	3945057600	44602	61.23	89600	90000	87300	116200	62600	89400	88450.24	22.00	0	-4524	94466	91932	87966	85432	81466	93200	86700	1669	26800	2500	62580	100	1	66762279	59953	15.69	2.19	12	0.07	5723.00	41030.00	92000	20240927	-2.39	40250	20231006	123.11	92000	-2.39	20240927	54500	64.77	20240419	92000	-2.39	20240927	40750	120.37	20231018	0.03	N	180640	2500	1669 억	14688290	N	N	5	N	N
100	20241015	130914	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	89300	-100	5	-0.11	3336847400	37799	51.89	89600	90000	87300	116200	62600	89400	88278.72	22.00	0	-5152	94466	91932	87966	85432	81466	93200	86700	1669	26800	2500	62580	100	1	66762279	59619	15.60	2.18	12	0.06	5723.00	41030.00	92000	20240927	-2.93	40250	20231006	121.86	92000	-2.93	20240927	54500	63.85	20240419	92000	-2.93	20240927	40750	119.14	20231018	0.03	N	180640	2500	1669 억	14688290	N	N	5	N	N
101	20241015	120915	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	88900	-500	5	-0.56	2791559400	31661	43.46	89600	90000	87300	116200	62600	89400	88170.29	22.00	0	-4448	94466	91932	87966	85432	81466	93200	86700	1669	26800	2500	62580	100	1	66762279	59352	15.53	2.17	12	0.05	5723.00	41030.00	92000	20240927	-3.37	40250	20231006	120.87	92000	-3.37	20240927	54500	63.12	20240419	92000	-3.37	20240927	40750	118.16	20231018	0.03	N	180640	2500	1669 억	14688290	N	N	5	N	N
102	20241015	110923	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	88700	-700	5	-0.78	2210244500	25112	34.47	89600	90000	87300	116200	62600	89400	88015.47	22.00	0	-3805	94466	91932	87966	85432	81466	93200	86700	1669	26800	2500	62580	100	1	66762279	59218	15.50	2.16	12	0.04	5723.00	41030.00	92000	20240927	-3.59	40250	20231006	120.37	92000	-3.59	20240927	54500	62.75	20240419	92000	-3.59	20240927	40750	117.67	20231018	0.03	N	180640	2500	1669 억	14688290	N	N	5	N	N
103	20241015	100917	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	87500	-1900	5	-2.13	1495839200	16994	23.33	89600	90000	87300	116200	62600	89400	88021.61	22.00	0	-3605	94466	91932	87966	85432	81466	93200	86700	1669	26800	2500	62580	100	1	66762279	58417	15.29	2.13	12	0.03	5723.00	41030.00	92000	20240927	-4.89	40250	20231006	117.39	92000	-4.89	20240927	54500	60.55	20240419	92000	-4.89	20240927	40750	114.72	20231018	0.03	N	180640	2500	1669 억	14688290	N	N	5	N	N
104	20241015	090913	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	88000	-1400	5	-1.57	238454300	2699	3.71	89600	90000	87600	116200	62600	89400	88349.13	22.00	0	-1319	94466	91932	87966	85432	81466	93200	86700	1669	26800	2500	62580	100	1	66762279	58751	15.38	2.14	12	0.00	5723.00	41030.00	92000	20240927	-4.35	40250	20231006	118.63	92000	-4.35	20240927	54500	61.47	20240419	92000	-4.35	20240927	40750	115.95	20231018	0.03	N	180640	2500	1669 억	14688290	N	N	5	N	N
105	20241014	160853	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	89400	3300	2	3.83	6309217500	70758	146.86	84000	90500	84000	111900	60300	86100	89166.10	22.01	0	1381	90700	88400	85200	82900	79700	89550	84050	1669	25800	2500	60270	100	1	66762279	59685	15.62	2.18	12	0.11	5723.00	41030.00	92000	20240927	-2.83	40200	20231004	122.39	92000	-2.83	20240927	54500	64.04	20240419	92000	-2.83	20240927	40750	119.39	20231018	0.03	N	180640	2500	1669 억	14693481	N	N	5	N	N
106	20241014	150903	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	89700	3600	2	4.18	5388046200	60446	125.46	84000	90500	84000	111900	60300	86100	89138.18	22.01	0	1061	90700	88400	85200	82900	79700	89550	84050	1669	25800	2500	60270	100	1	66762279	59886	15.67	2.19	12	0.09	5723.00	41030.00	92000	20240927	-2.50	40200	20231004	123.13	92000	-2.50	20240927	54500	64.59	20240419	92000	-2.50	20240927	40750	120.12	20231018	0.03	N	180640	2500	1669 억	14693481	N	N	70	N	N
107	20241014	140903	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	89900	3800	2	4.41	4545716400	51077	106.02	84000	90500	84000	111900	60300	86100	88997.33	22.01	0	4015	90700	88400	85200	82900	79700	89550	84050	1669	25800	2500	60270	100	1	66762279	60019	15.71	2.19	12	0.08	5723.00	41030.00	92000	20240927	-2.28	40200	20231004	123.63	92000	-2.28	20240927	54500	64.95	20240419	92000	-2.28	20240927	40750	120.61	20231018	0.03	N	180640	2500	1669 억	14693481	N	N	70	N	N
108	20241014	130902	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	89100	3000	2	3.48	2715899100	30721	63.76	84000	89300	84000	111900	60300	86100	88405.30	22.01	0	-3332	90700	88400	85200	82900	79700	89550	84050	1669	25800	2500	60270	100	1	66762279	59485	15.57	2.17	12	0.05	5723.00	41030.00	92000	20240927	-3.15	40200	20231004	121.64	92000	-3.15	20240927	54500	63.49	20240419	92000	-3.15	20240927	40750	118.65	20231018	0.03	N	180640	2500	1669 억	14693481	N	N	70	N	N
109	20241014	120855	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	89000	2900	2	3.37	2354258600	26663	55.34	84000	89200	84000	111900	60300	86100	88296.84	22.01	0	-3228	90700	88400	85200	82900	79700	89550	84050	1669	25800	2500	60270	100	1	66762279	59418	15.55	2.17	12	0.04	5723.00	41030.00	92000	20240927	-3.26	40200	20231004	121.39	92000	-3.26	20240927	54500	63.30	20240419	92000	-3.26	20240927	40750	118.40	20231018	0.03	N	180640	2500	1669 억	14693481	N	N	70	N	N
110	20241014	110853	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	88600	2500	2	2.90	1975534500	22394	46.48	84000	89200	84000	111900	60300	86100	88217.13	22.01	0	-3143	90700	88400	85200	82900	79700	89550	84050	1669	25800	2500	60270	100	1	66762279	59151	15.48	2.16	12	0.03	5723.00	41030.00	92000	20240927	-3.70	40200	20231004	120.40	92000	-3.70	20240927	54500	62.57	20240419	92000	-3.70	20240927	40750	117.42	20231018	0.03	N	180640	2500	1669 억	14693481	N	N	70	N	N
111	20241014	100855	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	88900	2800	2	3.25	1243341100	14136	29.34	84000	89000	84000	111900	60300	86100	87955.65	22.01	0	-4154	90700	88400	85200	82900	79700	89550	84050	1669	25800	2500	60270	100	1	66762279	59352	15.53	2.17	12	0.02	5723.00	41030.00	92000	20240927	-3.37	40200	20231004	121.14	92000	-3.37	20240927	54500	63.12	20240419	92000	-3.37	20240927	40750	118.16	20231018	0.03	N	180640	2500	1669 억	14693481	N	N	70	N	N
112	20241014	090858	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	87400	1300	2	1.51	173035400	2011	4.17	84000	87500	84000	111900	60300	86100	86044.46	22.01	0	-642	90700	88400	85200	82900	79700	89550	84050	1669	25800	2500	60270	100	1	66762279	58350	15.27	2.13	12	0.00	5723.00	41030.00	92000	20240927	-5.00	40200	20231004	117.41	92000	-5.00	20240927	54500	60.37	20240419	92000	-5.00	20240927	40750	114.48	20231018	0.03	N	180640	2500	1669 억	14693481	N	N	70	N	N
113	20241011	160840	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	86100	3500	2	4.24	4126533000	48157	37.48	84200	87500	82000	107300	57900	82600	85689.14	22.01	0	425	89333	85966	83033	79666	76733	84500	78200	1669	24700	2500	57820	100	1	66762279	57482	15.04	2.10	12	0.07	5723.00	41030.00	92000	20240927	-6.41	40200	20230927	114.18	92000	-6.41	20240927	54500	57.98	20240419	92000	-6.41	20240927	40750	111.29	20231018	0.04	N	180640	2500	1669 억	14696065	N	N	70	N	N
114	20241011	150853	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	86300	3700	2	4.48	3781964000	44156	34.37	84200	87500	82000	107300	57900	82600	85650.06	22.01	0	-428	89333	85966	83033	79666	76733	84500	78200	1669	24700	2500	57820	100	1	66762279	57616	15.08	2.10	12	0.07	5723.00	41030.00	92000	20240927	-6.20	40200	20230927	114.68	92000	-6.20	20240927	54500	58.35	20240419	92000	-6.20	20240927	40750	111.78	20231018	0.04	N	180640	2500	1669 억	14696065	N	N	2	N	N
115	20241011	140855	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	86200	3600	2	4.36	3409419500	39831	31.00	84200	87500	82000	107300	57900	82600	85597.14	22.01	0	-589	89333	85966	83033	79666	76733	84500	78200	1669	24700	2500	57820	100	1	66762279	57549	15.06	2.10	12	0.06	5723.00	41030.00	92000	20240927	-6.30	40200	20230927	114.43	92000	-6.30	20240927	54500	58.17	20240419	92000	-6.30	20240927	40750	111.53	20231018	0.04	N	180640	2500	1669 억	14696065	N	N	2	N	N
116	20241011	130856	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	86600	4000	2	4.84	3087399600	36112	28.11	84200	87500	82000	107300	57900	82600	85495.12	22.01	0	-464	89333	85966	83033	79666	76733	84500	78200	1669	24700	2500	57820	100	1	66762279	57816	15.13	2.11	12	0.05	5723.00	41030.00	92000	20240927	-5.87	40200	20230927	115.42	92000	-5.87	20240927	54500	58.90	20240419	92000	-5.87	20240927	40750	112.52	20231018	0.04	N	180640	2500	1669 억	14696065	N	N	2	N	N
117	20241011	120850	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	87400	4800	2	5.81	2741942700	32134	25.01	84200	87500	82000	107300	57900	82600	85328.40	22.01	0	-739	89333	85966	83033	79666	76733	84500	78200	1669	24700	2500	57820	100	1	66762279	58350	15.27	2.13	12	0.05	5723.00	41030.00	92000	20240927	-5.00	40200	20230927	117.41	92000	-5.00	20240927	54500	60.37	20240419	92000	-5.00	20240927	40750	114.48	20231018	0.04	N	180640	2500	1669 억	14696065	N	N	2	N	N
118	20241011	110850	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	86200	3600	2	4.36	2258669600	26573	20.68	84200	87000	82000	107300	57900	82600	84998.67	22.01	0	-2072	89333	85966	83033	79666	76733	84500	78200	1669	24700	2500	57820	100	1	66762279	57549	15.06	2.10	12	0.04	5723.00	41030.00	92000	20240927	-6.30	40200	20230927	114.43	92000	-6.30	20240927	54500	58.17	20240419	92000	-6.30	20240927	40750	111.53	20231018	0.04	N	180640	2500	1669 억	14696065	N	N	2	N	N
119	20241011	100858	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	85900	3300	2	4.00	1245426100	14856	11.56	84200	86000	82000	107300	57900	82600	83833.21	22.01	0	-1581	89333	85966	83033	79666	76733	84500	78200	1669	24700	2500	57820	100	1	66762279	57349	15.01	2.09	12	0.02	5723.00	41030.00	92000	20240927	-6.63	40200	20230927	113.68	92000	-6.63	20240927	54500	57.61	20240419	92000	-6.63	20240927	40750	110.80	20231018	0.04	N	180640	2500	1669 억	14696065	N	N	2	N	N
120	20241011	090855	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	83300	700	2	0.85	150561600	1805	1.40	84200	84200	82400	107300	57900	82600	83413.63	22.01	0	134	89333	85966	83033	79666	76733	84500	78200	1669	24700	2500	57820	100	1	66762279	55613	14.56	2.03	12	0.00	5723.00	41030.00	92000	20240927	-9.46	40200	20230927	107.21	92000	-9.46	20240927	54500	52.84	20240419	92000	-9.46	20240927	40750	104.42	20231018	0.04	N	180640	2500	1669 억	14696065	N	N	2	N	N
121	20241010	160913	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	82600	100	2	0.12	10708870900	128324	157.70	85000	86400	80100	107200	57800	82500	83451.93	22.01	0	6798	88166	85332	81666	78832	75166	86750	80250	1669	24700	2500	57750	100	1	66762279	55146	14.43	2.01	12	0.19	5723.00	41030.00	92000	20240927	-10.22	40200	20230927	105.47	92000	-10.22	20240927	54500	51.56	20240419	92000	-10.22	20240927	40750	102.70	20231018	0.04	N	180640	2500	1669 억	14695073	N	N	2	N	N
122	20241010	150928	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	83100	600	2	0.73	7983184200	95335	117.16	85000	86400	80100	107200	57800	82500	83738.23	22.01	0	-14637	88166	85332	81666	78832	75166	86750	80250	1669	24700	2500	57750	100	1	66762279	55479	14.52	2.03	12	0.14	5723.00	41030.00	92000	20240927	-9.67	40200	20230927	106.72	92000	-9.67	20240927	54500	52.48	20240419	92000	-9.67	20240927	40750	103.93	20231018	0.04	N	180640	2500	1669 억	14695073	N	N	340	N	N
123	20241010	140921	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	83800	1300	2	1.58	6412475500	76522	94.04	85000	86400	80100	107200	57800	82500	83799.11	22.01	0	-11308	88166	85332	81666	78832	75166	86750	80250	1669	24700	2500	57750	100	1	66762279	55947	14.64	2.04	12	0.11	5723.00	41030.00	92000	20240927	-8.91	40200	20230927	108.46	92000	-8.91	20240927	54500	53.76	20240419	92000	-8.91	20240927	40750	105.64	20231018	0.04	N	180640	2500	1669 억	14695073	N	N	340	N	N
124	20241010	130919	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	83400	900	2	1.09	5366175800	64055	78.72	85000	86400	80100	107200	57800	82500	83774.50	22.01	0	-8777	88166	85332	81666	78832	75166	86750	80250	1669	24700	2500	57750	100	1	66762279	55680	14.57	2.03	12	0.10	5723.00	41030.00	92000	20240927	-9.35	40200	20230927	107.46	92000	-9.35	20240927	54500	53.03	20240419	92000	-9.35	20240927	40750	104.66	20231018	0.04	N	180640	2500	1669 억	14695073	N	N	340	N	N
125	20241010	120920	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	83500	1000	2	1.21	4671710000	55769	68.54	85000	86400	80100	107200	57800	82500	83768.94	22.01	0	-5988	88166	85332	81666	78832	75166	86750	80250	1669	24700	2500	57750	100	1	66762279	55747	14.59	2.04	12	0.08	5723.00	41030.00	92000	20240927	-9.24	40200	20230927	107.71	92000	-9.24	20240927	54500	53.21	20240419	92000	-9.24	20240927	40750	104.91	20231018	0.04	N	180640	2500	1669 억	14695073	N	N	340	N	N
126	20241010	110919	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	83000	500	2	0.61	4055167600	48334	59.40	85000	86400	80100	107200	57800	82500	83898.86	22.01	0	-4057	88166	85332	81666	78832	75166	86750	80250	1669	24700	2500	57750	100	1	66762279	55413	14.50	2.02	12	0.07	5723.00	41030.00	92000	20240927	-9.78	40200	20230927	106.47	92000	-9.78	20240927	54500	52.29	20240419	92000	-9.78	20240927	40750	103.68	20231018	0.04	N	180640	2500	1669 억	14695073	N	N	340	N	N
127	20241010	100917	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	81900	-600	5	-0.73	3546427400	42182	51.84	85000	86400	80100	107200	57800	82500	84074.43	22.01	0	-3111	88166	85332	81666	78832	75166	86750	80250	1669	24700	2500	57750	100	1	66762279	54678	14.31	2.00	12	0.06	5723.00	41030.00	92000	20240927	-10.98	40200	20230927	103.73	92000	-10.98	20240927	54500	50.28	20240419	92000	-10.98	20240927	40750	100.98	20231018	0.04	N	180640	2500	1669 억	14695073	N	N	340	N	N
128	20241010	090921	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	84800	2300	2	2.79	1416412100	16628	20.44	85000	86100	83400	107200	57800	82500	85182.35	22.01	0	420	88166	85332	81666	78832	75166	86750	80250	1669	24700	2500	57750	100	1	66762279	56614	14.82	2.07	12	0.02	5723.00	41030.00	92000	20240927	-7.83	40200	20230927	110.95	92000	-7.83	20240927	54500	55.60	20240419	92000	-7.83	20240927	40750	108.10	20231018	0.04	N	180640	2500	1669 억	14695073	N	N	340	N	N
129	20241008	160911	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	82500	3600	2	4.56	6660377300	81290	141.61	79000	84500	78000	102500	55300	78900	81933.48	22.00	0	7061	82100	80500	78400	76800	74700	81300	77600	1669	23600	2500	55230	100	1	66762279	55079	14.42	2.01	12	0.12	5723.00	41030.00	92000	20240927	-10.33	40200	20230927	105.22	92000	-10.33	20240927	54500	51.38	20240419	92000	-10.33	20240927	40750	102.45	20231018	0.04	N	180640	2500	1669 억	14686227	N	N	340	N	N
130	20241008	150919	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	82500	3600	2	4.56	5962974200	72834	126.88	79000	84500	78000	102500	55300	78900	81870.75	22.00	0	7220	82100	80500	78400	76800	74700	81300	77600	1669	23600	2500	55230	100	1	66762279	55079	14.42	2.01	12	0.11	5723.00	41030.00	92000	20240927	-10.33	40200	20230927	105.22	92000	-10.33	20240927	54500	51.38	20240419	92000	-10.33	20240927	40750	102.45	20231018	0.04	N	180640	2500	1669 억	14686227	N	N	28	N	N
131	20241008	140915	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	82600	3700	2	4.69	5254997900	64284	111.98	79000	84500	78000	102500	55300	78900	81746.59	22.00	0	7092	82100	80500	78400	76800	74700	81300	77600	1669	23600	2500	55230	100	1	66762279	55146	14.43	2.01	12	0.10	5723.00	41030.00	92000	20240927	-10.22	40200	20230927	105.47	92000	-10.22	20240927	54500	51.56	20240419	92000	-10.22	20240927	40750	102.70	20231018	0.04	N	180640	2500	1669 억	14686227	N	N	28	N	N
132	20241008	130913	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	83900	5000	2	6.34	4590818000	56272	98.03	79000	84500	78000	102500	55300	78900	81582.63	22.00	0	8414	82100	80500	78400	76800	74700	81300	77600	1669	23600	2500	55230	100	1	66762279	56014	14.66	2.04	12	0.08	5723.00	41030.00	92000	20240927	-8.80	40200	20230927	108.71	92000	-8.80	20240927	54500	53.94	20240419	92000	-8.80	20240927	40750	105.89	20231018	0.04	N	180640	2500	1669 억	14686227	N	N	28	N	N
133	20241008	120915	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	84000	5100	2	6.46	3779396900	46604	81.18	79000	84100	78000	102500	55300	78900	81095.98	22.00	0	8410	82100	80500	78400	76800	74700	81300	77600	1669	23600	2500	55230	100	1	66762279	56080	14.68	2.05	12	0.07	5723.00	41030.00	92000	20240927	-8.70	40200	20230927	108.96	92000	-8.70	20240927	54500	54.13	20240419	92000	-8.70	20240927	40750	106.13	20231018	0.04	N	180640	2500	1669 억	14686227	N	N	28	N	N
134	20241008	110913	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	81300	2400	2	3.04	2144800300	26870	46.81	79000	81700	78000	102500	55300	78900	79821.37	22.00	0	7452	82100	80500	78400	76800	74700	81300	77600	1669	23600	2500	55230	100	1	66762279	54278	14.21	1.98	12	0.04	5723.00	41030.00	92000	20240927	-11.63	40200	20230927	102.24	92000	-11.63	20240927	54500	49.17	20240419	92000	-11.63	20240927	40750	99.51	20231018	0.04	N	180640	2500	1669 억	14686227	N	N	28	N	N
135	20241008	100915	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	80000	1100	2	1.39	1040846500	13176	22.95	79000	80200	78000	102500	55300	78900	78995.64	22.00	0	2959	82100	80500	78400	76800	74700	81300	77600	1669	23600	2500	55230	100	1	66762279	53410	13.98	1.95	12	0.02	5723.00	41030.00	92000	20240927	-13.04	40200	20230927	99.00	92000	-13.04	20240927	54500	46.79	20240419	92000	-13.04	20240927	40750	96.32	20231018	0.04	N	180640	2500	1669 억	14686227	N	N	28	N	N
136	20241008	090915	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	78200	-700	5	-0.89	375999100	4783	8.33	79000	79300	78000	102500	55300	78900	78611.56	22.00	0	1052	82100	80500	78400	76800	74700	81300	77600	1669	23600	2500	55230	100	1	66762279	52208	13.66	1.91	12	0.01	5723.00	41030.00	92000	20240927	-15.00	40200	20230927	94.53	92000	-15.00	20240927	54500	43.49	20240419	92000	-15.00	20240927	40750	91.90	20231018	0.04	N	180640	2500	1669 억	14686227	N	N	28	N	N
137	20241007	160925	57	100.00	KOSPI200		금융업	N	N	N	N		N	78900	500	2	0.64	4517834200	57365	119.61	78200	80000	76300	101900	54900	78400	78755.93	22.01	-2688	-11579	80866	79632	77366	76132	73866	80250	76750	1669	23500	2500	54880	100	1	66762279	52675	13.79	1.92	12	0.09	5723.00	41030.00	92000	20240927	-14.24	39900	20230922	97.74	92000	-14.24	20240927	54500	44.77	20240419	92000	-14.24	20240927	40750	93.62	20231018	0.03	N	180640	2500	1669 억	14691789	N	N	28	N	N
138	20241007	150845	57	100.00	KOSPI200		금융업	N	N	N	N		N	79700	1300	2	1.66	4054194400	51503	107.39	78200	80000	76300	101900	54900	78400	78717.64	22.01	-2688	-10049	80866	79632	77366	76132	73866	80250	76750	1669	23500	2500	54880	100	1	66762279	53210	13.93	1.94	12	0.08	5723.00	41030.00	92000	20240927	-13.37	39900	20230922	99.75	92000	-13.37	20240927	54500	46.24	20240419	92000	-13.37	20240927	40750	95.58	20231018	0.03	N	180640	2500	1669 억	14691789	N	N	270	N	N
139	20241007	140914	57	100.00	KOSPI200		금융업	N	N	N	N		N	80000	1600	2	2.04	3582773900	45579	95.04	78200	80000	76300	101900	54900	78400	78605.80	22.01	-2688	-9047	80866	79632	77366	76132	73866	80250	76750	1669	23500	2500	54880	100	1	66762279	53410	13.98	1.95	12	0.07	5723.00	41030.00	92000	20240927	-13.04	39900	20230922	100.50	92000	-13.04	20240927	54500	46.79	20240419	92000	-13.04	20240927	40750	96.32	20231018	0.03	N	180640	2500	1669 억	14691789	N	N	270	N	N
140	20241007	130842	57	100.00	KOSPI200		금융업	N	N	N	N		N	79700	1300	2	1.66	2961393800	37783	78.78	78200	80000	76300	101900	54900	78400	78379.00	22.01	-2688	-7178	80866	79632	77366	76132	73866	80250	76750	1669	23500	2500	54880	100	1	66762279	53210	13.93	1.94	12	0.06	5723.00	41030.00	92000	20240927	-13.37	39900	20230922	99.75	92000	-13.37	20240927	54500	46.24	20240419	92000	-13.37	20240927	40750	95.58	20231018	0.03	N	180640	2500	1669 억	14691789	N	N	270	N	N
141	20241007	120918	57	100.00	KOSPI200		금융업	N	N	N	N		N	79100	700	2	0.89	2180401000	27944	58.27	78200	79400	76300	101900	54900	78400	78027.52	22.01	-2688	-5135	80866	79632	77366	76132	73866	80250	76750	1669	23500	2500	54880	100	1	66762279	52809	13.82	1.93	12	0.04	5723.00	41030.00	92000	20240927	-14.02	39900	20230922	98.25	92000	-14.02	20240927	54500	45.14	20240419	92000	-14.02	20240927	40750	94.11	20231018	0.03	N	180640	2500	1669 억	14691789	N	N	270	N	N
142	20241007	110831	57	100.00	KOSPI200		금융업	N	N	N	N		N	78100	-300	5	-0.38	1482091400	19074	39.77	78200	78600	76300	101900	54900	78400	77702.18	22.01	-2688	-4053	80866	79632	77366	76132	73866	80250	76750	1669	23500	2500	54880	100	1	66762279	52141	13.65	1.90	12	0.03	5723.00	41030.00	92000	20240927	-15.11	39900	20230922	95.74	92000	-15.11	20240927	54500	43.30	20240419	92000	-15.11	20240927	40750	91.66	20231018	0.03	N	180640	2500	1669 억	14691789	N	N	270	N	N
143	20241007	100829	57	100.00	KOSPI200		금융업	N	N	N	N		N	78000	-400	5	-0.51	938761500	12116	25.26	78200	78300	76300	101900	54900	78400	77481.14	22.01	-2688	-1370	80866	79632	77366	76132	73866	80250	76750	1669	23500	2500	54880	100	1	66762279	52075	13.63	1.90	12	0.02	5723.00	41030.00	92000	20240927	-15.22	39900	20230922	95.49	92000	-15.22	20240927	54500	43.12	20240419	92000	-15.22	20240927	40750	91.41	20231018	0.03	N	180640	2500	1669 억	14691789	N	N	270	N	N
144	20241007	090907	57	100.00	KOSPI200		금융업	N	N	N	N		N	76800	-1600	5	-2.04	434149300	5618	11.71	78200	78200	76300	101900	54900	78400	77278.27	22.01	-2688	-1722	80866	79632	77366	76132	73866	80250	76750	1669	23500	2500	54880	100	1	66762279	51273	13.42	1.87	12	0.01	5723.00	41030.00	92000	20240927	-16.52	39900	20230922	92.48	92000	-16.52	20240927	54500	40.92	20240419	92000	-16.52	20240927	40750	88.47	20231018	0.03	N	180640	2500	1669 억	14691789	N	N	270	N	N
145	20241004	160805	57	100.00	KOSPI200		금융업	N	N	N	N		N	78400	1500	2	1.95	3718817100	47826	51.72	77600	78600	75100	99900	53900	76900	77756.98	22.02	0	-6954	83966	80432	78566	75032	73166	79500	74100	1669	23000	2500	53830	100	1	66762279	52342	13.70	1.91	12	0.07	5723.00	41030.00	92000	20240927	-14.78	39900	20230922	96.49	92000	-14.78	20240927	54500	43.85	20240419	92000	-14.78	20240927	40200	95.02	20231004	0.03	N	180640	2500	1669 억	14703377	N	N	270	N	N
146	20241004	150818	57	100.00	KOSPI200		금융업	N	N	N	N		N	78200	1300	2	1.69	2955196100	38079	41.18	77600	78600	75100	99900	53900	76900	77606.98	22.02	0	-7493	83966	80432	78566	75032	73166	79500	74100	1669	23000	2500	53830	100	1	66762279	52208	13.66	1.91	12	0.06	5723.00	41030.00	92000	20240927	-15.00	39900	20230922	95.99	92000	-15.00	20240927	54500	43.49	20240419	92000	-15.00	20240927	40200	94.53	20231004	0.03	N	180640	2500	1669 억	14703377	N	N	5	N	N
147	20241004	140809	57	100.00	KOSPI200		금융업	N	N	N	N		N	78100	1200	2	1.56	2676504100	34513	37.32	77600	78600	75100	99900	53900	76900	77550.61	22.02	0	-6819	83966	80432	78566	75032	73166	79500	74100	1669	23000	2500	53830	100	1	66762279	52141	13.65	1.90	12	0.05	5723.00	41030.00	92000	20240927	-15.11	39900	20230922	95.74	92000	-15.11	20240927	54500	43.30	20240419	92000	-15.11	20240927	40200	94.28	20231004	0.03	N	180640	2500	1669 억	14703377	N	N	5	N	N
148	20241004	130815	57	100.00	KOSPI200		금융업	N	N	N	N		N	78100	1200	2	1.56	2188743300	28267	30.57	77600	78500	75100	99900	53900	76900	77431.04	22.02	0	-5287	83966	80432	78566	75032	73166	79500	74100	1669	23000	2500	53830	100	1	66762279	52141	13.65	1.90	12	0.04	5723.00	41030.00	92000	20240927	-15.11	39900	20230922	95.74	92000	-15.11	20240927	54500	43.30	20240419	92000	-15.11	20240927	40200	94.28	20231004	0.03	N	180640	2500	1669 억	14703377	N	N	5	N	N
149	20241004	120813	57	100.00	KOSPI200		금융업	N	N	N	N		N	78400	1500	2	1.95	1848699400	23915	25.86	77600	78500	75100	99900	53900	76900	77302.92	22.02	0	-3841	83966	80432	78566	75032	73166	79500	74100	1669	23000	2500	53830	100	1	66762279	52342	13.70	1.91	12	0.04	5723.00	41030.00	92000	20240927	-14.78	39900	20230922	96.49	92000	-14.78	20240927	54500	43.85	20240419	92000	-14.78	20240927	40200	95.02	20231004	0.03	N	180640	2500	1669 억	14703377	N	N	5	N	N
150	20241004	110808	57	100.00	KOSPI200		금융업	N	N	N	N		N	78100	1200	2	1.56	1558851900	20213	21.86	77600	78400	75100	99900	53900	76900	77121.25	22.02	0	-2864	83966	80432	78566	75032	73166	79500	74100	1669	23000	2500	53830	100	1	66762279	52141	13.65	1.90	12	0.03	5723.00	41030.00	92000	20240927	-15.11	39900	20230922	95.74	92000	-15.11	20240927	54500	43.30	20240419	92000	-15.11	20240927	40200	94.28	20231004	0.03	N	180640	2500	1669 억	14703377	N	N	5	N	N
151	20241004	100809	57	100.00	KOSPI200		금융업	N	N	N	N		N	78000	1100	2	1.43	1066248100	13885	15.02	77600	78000	75100	99900	53900	76900	76791.36	22.02	0	-2984	83966	80432	78566	75032	73166	79500	74100	1669	23000	2500	53830	100	1	66762279	52075	13.63	1.90	12	0.02	5723.00	41030.00	92000	20240927	-15.22	39900	20230922	95.49	92000	-15.22	20240927	54500	43.12	20240419	92000	-15.22	20240927	40200	94.03	20231004	0.03	N	180640	2500	1669 억	14703377	N	N	5	N	N
152	20241004	090811	57	100.00	KOSPI200		금융업	N	N	N	N		N	76100	-800	5	-1.04	324843600	4258	4.60	77600	77600	75100	99900	53900	76900	76290.18	22.02	0	-1328	83966	80432	78566	75032	73166	79500	74100	1669	23000	2500	53830	100	1	66762279	50806	13.30	1.85	12	0.01	5723.00	41030.00	92000	20240927	-17.28	39900	20230922	90.73	92000	-17.28	20240927	54500	39.63	20240419	92000	-17.28	20240927	40200	89.30	20231004	0.03	N	180640	2500	1669 억	14703377	N	N	5	N	N
153	20241002	160805	57	100.00	KOSPI200		금융업	N	N	N	N		N	76900	-5600	5	-6.79	7236893000	92195	112.31	81400	82100	76700	107200	57800	82500	78497.76	22.02	0	-1023	92766	87632	85066	79932	77366	86350	78650	1669	24700	2500	57750	100	1	66762279	51340	13.44	1.87	12	0.14	5723.00	41030.00	92000	20240927	-16.41	39900	20230922	92.73	92000	-16.41	20240927	54500	41.10	20240419	92000	-16.41	20240927	40200	91.29	20231004	0.04	N	180640	2500	1669 억	14700970	N	N	5	N	N
154	20241002	150817	57	100.00	KOSPI200		금융업	N	N	N	N		N	77100	-5400	5	-6.55	6048405700	76744	93.49	81400	82100	77100	107200	57800	82500	78812.65	22.02	0	-1118	92766	87632	85066	79932	77366	86350	78650	1669	24700	2500	57750	100	1	66762279	51474	13.47	1.88	12	0.11	5723.00	41030.00	92000	20240927	-16.20	39900	20230922	93.23	92000	-16.20	20240927	54500	41.47	20240419	92000	-16.20	20240927	40200	91.79	20231004	0.04	N	180640	2500	1669 억	14700970	N	N	67	N	N
155	20241002	140815	57	100.00	KOSPI200		금융업	N	N	N	N		N	77900	-4600	5	-5.58	5349918500	67750	82.53	81400	82100	77100	107200	57800	82500	78965.48	22.02	0	361	92766	87632	85066	79932	77366	86350	78650	1669	24700	2500	57750	100	1	66762279	52008	13.61	1.90	12	0.10	5723.00	41030.00	92000	20240927	-15.33	39900	20230922	95.24	92000	-15.33	20240927	54500	42.94	20240419	92000	-15.33	20240927	40200	93.78	20231004	0.04	N	180640	2500	1669 억	14700970	N	N	67	N	N
156	20241002	130805	57	100.00	KOSPI200		금융업	N	N	N	N		N	78000	-4500	5	-5.45	4830651700	61088	74.42	81400	82100	77100	107200	57800	82500	79076.82	22.02	0	579	92766	87632	85066	79932	77366	86350	78650	1669	24700	2500	57750	100	1	66762279	52075	13.63	1.90	12	0.09	5723.00	41030.00	92000	20240927	-15.22	39900	20230922	95.49	92000	-15.22	20240927	54500	43.12	20240419	92000	-15.22	20240927	40200	94.03	20231004	0.04	N	180640	2500	1669 억	14700970	N	N	67	N	N
157	20241002	120805	57	100.00	KOSPI200		금융업	N	N	N	N		N	77500	-5000	5	-6.06	4004724700	50529	61.56	81400	82100	77100	107200	57800	82500	79255.84	22.02	0	838	92766	87632	85066	79932	77366	86350	78650	1669	24700	2500	57750	100	1	66762279	51741	13.54	1.89	12	0.08	5723.00	41030.00	92000	20240927	-15.76	39900	20230922	94.24	92000	-15.76	20240927	54500	42.20	20240419	92000	-15.76	20240927	40200	92.79	20231004	0.04	N	180640	2500	1669 억	14700970	N	N	67	N	N
158	20241002	110756	57	100.00	KOSPI200		금융업	N	N	N	N		N	78700	-3800	5	-4.61	3045835500	38197	46.53	81400	82100	77600	107200	57800	82500	79740.03	22.02	0	-643	92766	87632	85066	79932	77366	86350	78650	1669	24700	2500	57750	100	1	66762279	52542	13.75	1.92	12	0.06	5723.00	41030.00	92000	20240927	-14.46	39900	20230922	97.24	92000	-14.46	20240927	54500	44.40	20240419	92000	-14.46	20240927	40200	95.77	20231004	0.04	N	180640	2500	1669 억	14700970	N	N	67	N	N
159	20241002	100753	57	100.00	KOSPI200		금융업	N	N	N	N		N	79000	-3500	5	-4.24	2087260600	26006	31.68	81400	82100	78800	107200	57800	82500	80260.56	22.02	0	-4335	92766	87632	85066	79932	77366	86350	78650	1669	24700	2500	57750	100	1	66762279	52742	13.80	1.93	12	0.04	5723.00	41030.00	92000	20240927	-14.13	39900	20230922	97.99	92000	-14.13	20240927	54500	44.95	20240419	92000	-14.13	20240927	40200	96.52	20231004	0.04	N	180640	2500	1669 억	14700970	N	N	67	N	N
160	20241002	090754	57	100.00	KOSPI200		금융업	N	N	N	N		N	81700	-800	5	-0.97	535518300	6594	8.03	81400	82100	80600	107200	57800	82500	81212.58	22.02	0	-1038	92766	87632	85066	79932	77366	86350	78650	1669	24700	2500	57750	100	1	66762279	54545	14.28	1.99	12	0.01	5723.00	41030.00	92000	20240927	-11.20	39900	20230922	104.76	92000	-11.20	20240927	54500	49.91	20240419	92000	-11.20	20240927	40200	103.23	20231004	0.04	N	180640	2500	1669 억	14700970	N	N	67	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History