KissMeData/000150/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

77 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	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	160103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	200500	-2000	5	-0.99	27658862600	139942	265.70	198500	200500	192600	263000	142000	202500	197636.43	19.57	1203	207500	205000	201500	199000	195500	206250	200250	993	60500	5000	141750	500	1	16523835	33130	-11.06	2.37	12	0.85	-18133.00	84487.00	263500	20240712	-23.91	72100	20231027	178.09	263500	-23.91	20240712	78300	156.07	20240119	263500	-23.91	20240712	72800	175.41	20231031	0.69	N	000150	5000	992 억	3234012	N	N	1015	N	N
3	20241031	150104	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	198400	-4100	5	-2.02	24327684000	123257	234.02	198500	200500	192600	263000	142000	202500	197373.65	19.57	-1178	207500	205000	201500	199000	195500	206250	200250	993	60500	5000	141750	100	1	16523835	32783	-10.94	2.35	12	0.75	-18133.00	84487.00	263500	20240712	-24.71	72100	20231027	175.17	263500	-24.71	20240712	78300	153.38	20240119	263500	-24.71	20240712	72800	172.53	20231031	0.69	N	000150	5000	992 억	3234012	N	N	145	N	N
4	20241031	140104	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	196500	-6000	5	-2.96	21210619600	107414	203.94	198500	200500	192600	263000	142000	202500	197466.06	19.57	-1269	207500	205000	201500	199000	195500	206250	200250	993	60500	5000	141750	100	1	16523835	32469	-10.84	2.33	12	0.65	-18133.00	84487.00	263500	20240712	-25.43	72100	20231027	172.54	263500	-25.43	20240712	78300	150.96	20240119	263500	-25.43	20240712	72800	169.92	20231031	0.69	N	000150	5000	992 억	3234012	N	N	145	N	N
5	20241031	130103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	198100	-4400	5	-2.17	18624006500	94329	179.10	198500	200500	192600	263000	142000	202500	197436.70	19.57	-917	207500	205000	201500	199000	195500	206250	200250	993	60500	5000	141750	100	1	16523835	32734	-10.92	2.34	12	0.57	-18133.00	84487.00	263500	20240712	-24.82	72100	20231027	174.76	263500	-24.82	20240712	78300	153.00	20240119	263500	-24.82	20240712	72800	172.12	20231031	0.69	N	000150	5000	992 억	3234012	N	N	145	N	N
6	20241031	120103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	197200	-5300	5	-2.62	15867591200	80421	152.69	198500	200500	192600	263000	142000	202500	197306.56	19.57	-2141	207500	205000	201500	199000	195500	206250	200250	993	60500	5000	141750	100	1	16523835	32585	-10.88	2.33	12	0.49	-18133.00	84487.00	263500	20240712	-25.16	72100	20231027	173.51	263500	-25.16	20240712	78300	151.85	20240119	263500	-25.16	20240712	72800	170.88	20231031	0.69	N	000150	5000	992 억	3234012	N	N	145	N	N
7	20241031	110103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195500	-7000	5	-3.46	12506023700	63331	120.24	198500	200500	192600	263000	142000	202500	197470.81	19.57	-3478	207500	205000	201500	199000	195500	206250	200250	993	60500	5000	141750	100	1	16523835	32304	-10.78	2.31	12	0.38	-18133.00	84487.00	263500	20240712	-25.81	72100	20231027	171.15	263500	-25.81	20240712	78300	149.68	20240119	263500	-25.81	20240712	72800	168.54	20231031	0.69	N	000150	5000	992 억	3234012	N	N	145	N	N
8	20241031	100103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	199800	-2700	5	-1.33	7349238600	37186	70.60	198500	200000	192600	263000	142000	202500	197634.56	19.57	114	207500	205000	201500	199000	195500	206250	200250	993	60500	5000	141750	100	1	16523835	33015	-11.02	2.36	12	0.23	-18133.00	84487.00	263500	20240712	-24.17	72100	20231027	177.12	263500	-24.17	20240712	78300	155.17	20240119	263500	-24.17	20240712	72800	174.45	20231031	0.69	N	000150	5000	992 억	3234012	N	N	145	N	N
9	20241031	090104	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	194400	-8100	5	-4.00	473787400	2410	4.58	198500	198500	194400	263000	142000	202500	196592.28	19.57	-907	207500	205000	201500	199000	195500	206250	200250	993	60500	5000	141750	100	1	16523835	32122	-10.72	2.30	12	0.01	-18133.00	84487.00	263500	20240712	-26.22	72100	20231027	169.63	263500	-26.22	20240712	78300	148.28	20240119	263500	-26.22	20240712	72800	167.03	20231031	0.69	N	000150	5000	992 억	3234012	N	N	145	N	N
10	20241030	160103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	202500	500	2	0.25	10592681600	52603	47.69	198000	204000	198000	262500	141500	202000	201369.03	19.56	2287	225400	213700	206800	195100	188200	210250	191650	993	60500	5000	141400	500	1	16523835	33461	-11.17	2.40	12	0.32	-18133.00	84487.00	263500	20240712	-23.15	72100	20231027	180.86	263500	-23.15	20240712	78300	158.62	20240119	263500	-23.15	20240712	72200	180.47	20231030	0.66	N	000150	5000	992 억	3231466	N	N	145	N	N
11	20241030	150103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	203500	1500	2	0.74	9660993100	48018	43.53	198000	204000	198000	262500	141500	202000	201195.24	19.56	311	225400	213700	206800	195100	188200	210250	191650	993	60500	5000	141400	500	1	16523835	33626	-11.22	2.41	12	0.29	-18133.00	84487.00	263500	20240712	-22.77	72100	20231027	182.25	263500	-22.77	20240712	78300	159.90	20240119	263500	-22.77	20240712	72200	181.86	20231030	0.66	N	000150	5000	992 억	3231466	N	N	44	N	N
12	20241030	140103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	202500	500	2	0.25	8530753100	42445	38.48	198000	204000	198000	262500	141500	202000	200983.70	19.56	-620	225400	213700	206800	195100	188200	210250	191650	993	60500	5000	141400	500	1	16523835	33461	-11.17	2.40	12	0.26	-18133.00	84487.00	263500	20240712	-23.15	72100	20231027	180.86	263500	-23.15	20240712	78300	158.62	20240119	263500	-23.15	20240712	72200	180.47	20231030	0.66	N	000150	5000	992 억	3231466	N	N	44	N	N
13	20241030	130103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	200500	-1500	5	-0.74	7448252100	37074	33.61	198000	204000	198000	262500	141500	202000	200902.31	19.56	-1252	225400	213700	206800	195100	188200	210250	191650	993	60500	5000	141400	500	1	16523835	33130	-11.06	2.37	12	0.22	-18133.00	84487.00	263500	20240712	-23.91	72100	20231027	178.09	263500	-23.91	20240712	78300	156.07	20240119	263500	-23.91	20240712	72200	177.70	20231030	0.66	N	000150	5000	992 억	3231466	N	N	44	N	N
14	20241030	120103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	201500	-500	5	-0.25	6903291100	34363	31.15	198000	204000	198000	262500	141500	202000	200893.14	19.56	-824	225400	213700	206800	195100	188200	210250	191650	993	60500	5000	141400	500	1	16523835	33296	-11.11	2.38	12	0.21	-18133.00	84487.00	263500	20240712	-23.53	72100	20231027	179.47	263500	-23.53	20240712	78300	157.34	20240119	263500	-23.53	20240712	72200	179.09	20231030	0.66	N	000150	5000	992 억	3231466	N	N	44	N	N
15	20241030	110103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	203500	1500	2	0.74	6375889600	31757	28.79	198000	204000	198000	262500	141500	202000	200771.16	19.56	-744	225400	213700	206800	195100	188200	210250	191650	993	60500	5000	141400	500	1	16523835	33626	-11.22	2.41	12	0.19	-18133.00	84487.00	263500	20240712	-22.77	72100	20231027	182.25	263500	-22.77	20240712	78300	159.90	20240119	263500	-22.77	20240712	72200	181.86	20231030	0.66	N	000150	5000	992 억	3231466	N	N	44	N	N
16	20241030	100103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	203000	1000	2	0.50	4908518100	24508	22.22	198000	204000	198000	262500	141500	202000	200282.28	19.56	-169	225400	213700	206800	195100	188200	210250	191650	993	60500	5000	141400	500	1	16523835	33543	-11.20	2.40	12	0.15	-18133.00	84487.00	263500	20240712	-22.96	72100	20231027	181.55	263500	-22.96	20240712	78300	159.26	20240119	263500	-22.96	20240712	72200	181.16	20231030	0.66	N	000150	5000	992 억	3231466	N	N	44	N	N
17	20241030	090103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	200500	-1500	5	-0.74	764914100	3854	3.49	198000	200500	198000	262500	141500	202000	198472.78	19.56	1053	225400	213700	206800	195100	188200	210250	191650	993	60500	5000	141400	500	1	16523835	33130	-11.06	2.37	12	0.02	-18133.00	84487.00	263500	20240712	-23.91	72100	20231027	178.09	263500	-23.91	20240712	78300	156.07	20240119	263500	-23.91	20240712	72200	177.70	20231030	0.66	N	000150	5000	992 억	3231466	N	N	44	N	N
18	20241029	160103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	202000	-7500	5	-3.58	22734508300	110022	114.12	212500	218500	199900	272000	147000	209500	206638.13	19.65	-14845	215166	212332	209166	206332	203166	213750	207750	993	62500	5000	146650	500	1	16523835	33378	-11.14	2.39	12	0.67	-18133.00	84487.00	263500	20240712	-23.34	72100	20231027	180.17	263500	-23.34	20240712	78300	157.98	20240119	263500	-23.34	20240712	72200	179.78	20231030	0.65	N	000150	5000	992 억	3247720	N	N	44	N	N
19	20241029	150103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	203000	-6500	5	-3.10	20968982300	101297	105.07	212500	218500	199900	272000	147000	209500	207004.97	19.65	-15428	215166	212332	209166	206332	203166	213750	207750	993	62500	5000	146650	500	1	16523835	33543	-11.20	2.40	12	0.61	-18133.00	84487.00	263500	20240712	-22.96	72100	20231027	181.55	263500	-22.96	20240712	78300	159.26	20240119	263500	-22.96	20240712	72200	181.16	20231030	0.65	N	000150	5000	992 억	3247720	N	N	58	N	N
20	20241029	140103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	201500	-8000	5	-3.82	15962472500	76426	79.27	212500	218500	200000	272000	147000	209500	208861.81	19.65	-14548	215166	212332	209166	206332	203166	213750	207750	993	62500	5000	146650	500	1	16523835	33296	-11.11	2.38	12	0.46	-18133.00	84487.00	263500	20240712	-23.53	72100	20231027	179.47	263500	-23.53	20240712	78300	157.34	20240119	263500	-23.53	20240712	72200	179.09	20231030	0.65	N	000150	5000	992 억	3247720	N	N	58	N	N
21	20241029	130103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	205000	-4500	5	-2.15	12953010000	61596	63.89	212500	218500	204500	272000	147000	209500	210289.79	19.65	-10641	215166	212332	209166	206332	203166	213750	207750	993	62500	5000	146650	500	1	16523835	33874	-11.31	2.43	12	0.37	-18133.00	84487.00	263500	20240712	-22.20	72100	20231027	184.33	263500	-22.20	20240712	78300	161.81	20240119	263500	-22.20	20240712	72200	183.93	20231030	0.65	N	000150	5000	992 억	3247720	N	N	58	N	N
22	20241029	120103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	208000	-1500	5	-0.72	9966232000	47097	48.85	212500	218500	206000	272000	147000	209500	211610.76	19.65	-12440	215166	212332	209166	206332	203166	213750	207750	993	62500	5000	146650	500	1	16523835	34370	-11.47	2.46	12	0.29	-18133.00	84487.00	263500	20240712	-21.06	72100	20231027	188.49	263500	-21.06	20240712	78300	165.64	20240119	263500	-21.06	20240712	72200	188.09	20231030	0.65	N	000150	5000	992 억	3247720	N	N	58	N	N
23	20241029	110102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	208500	-1000	5	-0.48	8565422000	40391	41.90	212500	218500	206000	272000	147000	209500	212062.64	19.65	-10328	215166	212332	209166	206332	203166	213750	207750	993	62500	5000	146650	500	1	16523835	34452	-11.50	2.47	12	0.24	-18133.00	84487.00	263500	20240712	-20.87	72100	20231027	189.18	263500	-20.87	20240712	78300	166.28	20240119	263500	-20.87	20240712	72200	188.78	20231030	0.65	N	000150	5000	992 억	3247720	N	N	58	N	N
24	20241029	100103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	211000	1500	2	0.72	5737860500	26898	27.90	212500	218500	210000	272000	147000	209500	213319.22	19.65	-7132	215166	212332	209166	206332	203166	213750	207750	993	62500	5000	146650	500	1	16523835	34865	-11.64	2.50	12	0.16	-18133.00	84487.00	263500	20240712	-19.92	72100	20231027	192.65	263500	-19.92	20240712	78300	169.48	20240119	263500	-19.92	20240712	72200	192.24	20231030	0.65	N	000150	5000	992 억	3247720	N	N	58	N	N
25	20241028	160103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	209500	3500	2	1.70	20120075500	96186	61.07	206000	212000	206000	267500	144500	206000	209178.33	19.81	-22159	222666	214332	208166	199832	193666	218500	204000	993	61500	5000	144200	500	1	16523835	34617	-11.55	2.48	12	0.58	-18133.00	84487.00	263500	20240712	-20.49	72100	20231027	190.57	263500	-20.49	20240712	78300	167.56	20240119	263500	-20.49	20240712	72200	190.17	20231030	0.64	N	000150	5000	992 억	3273161	N	N	58	N	N
26	20241028	150103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	210000	4000	2	1.94	17777285500	85017	53.98	206000	212000	206000	267500	144500	206000	209102.71	19.81	-22636	222666	214332	208166	199832	193666	218500	204000	993	61500	5000	144200	500	1	16523835	34700	-11.58	2.49	12	0.51	-18133.00	84487.00	263500	20240712	-20.30	72100	20231027	191.26	263500	-20.30	20240712	78300	168.20	20240119	263500	-20.30	20240712	72200	190.86	20231030	0.64	N	000150	5000	992 억	3273161	N	N	135	N	N
27	20241028	140103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	208500	2500	2	1.21	14394163000	68918	43.76	206000	212000	206000	267500	144500	206000	208859.27	19.81	-17457	222666	214332	208166	199832	193666	218500	204000	993	61500	5000	144200	500	1	16523835	34452	-11.50	2.47	12	0.42	-18133.00	84487.00	263500	20240712	-20.87	72100	20231027	189.18	263500	-20.87	20240712	78300	166.28	20240119	263500	-20.87	20240712	72200	188.78	20231030	0.64	N	000150	5000	992 억	3273161	N	N	135	N	N
28	20241028	130103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	207000	1000	2	0.49	11671070500	55767	35.41	206000	212000	206000	267500	144500	206000	209282.74	19.81	-11351	222666	214332	208166	199832	193666	218500	204000	993	61500	5000	144200	500	1	16523835	34204	-11.42	2.45	12	0.34	-18133.00	84487.00	263500	20240712	-21.44	72100	20231027	187.10	263500	-21.44	20240712	78300	164.37	20240119	263500	-21.44	20240712	72200	186.70	20231030	0.64	N	000150	5000	992 억	3273161	N	N	135	N	N
29	20241028	120103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	208500	2500	2	1.21	9636980500	46013	29.22	206000	212000	206000	267500	144500	206000	209440.39	19.81	-6420	222666	214332	208166	199832	193666	218500	204000	993	61500	5000	144200	500	1	16523835	34452	-11.50	2.47	12	0.28	-18133.00	84487.00	263500	20240712	-20.87	72100	20231027	189.18	263500	-20.87	20240712	78300	166.28	20240119	263500	-20.87	20240712	72200	188.78	20231030	0.64	N	000150	5000	992 억	3273161	N	N	135	N	N
30	20241028	110103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	210500	4500	2	2.18	7369065000	35194	22.35	206000	212000	206000	267500	144500	206000	209384.13	19.81	-2693	222666	214332	208166	199832	193666	218500	204000	993	61500	5000	144200	500	1	16523835	34783	-11.61	2.49	12	0.21	-18133.00	84487.00	263500	20240712	-20.11	72100	20231027	191.96	263500	-20.11	20240712	78300	168.84	20240119	263500	-20.11	20240712	72200	191.55	20231030	0.64	N	000150	5000	992 억	3273161	N	N	135	N	N
31	20241028	100103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	210000	4000	2	1.94	5103015000	24353	15.46	206000	212000	206000	267500	144500	206000	209543.59	19.81	-907	222666	214332	208166	199832	193666	218500	204000	993	61500	5000	144200	500	1	16523835	34700	-11.58	2.49	12	0.15	-18133.00	84487.00	263500	20240712	-20.30	72100	20231027	191.26	263500	-20.30	20240712	78300	168.20	20240119	263500	-20.30	20240712	72200	190.86	20231030	0.64	N	000150	5000	992 억	3273161	N	N	135	N	N
32	20241028	090103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	210500	4500	2	2.18	159778500	767	0.49	206000	211000	206000	267500	144500	206000	208316.17	19.81	218	222666	214332	208166	199832	193666	218500	204000	993	61500	5000	144200	500	1	16523835	34783	-11.61	2.49	12	0.00	-18133.00	84487.00	263500	20240712	-20.11	72100	20231027	191.96	263500	-20.11	20240712	78300	168.84	20240119	263500	-20.11	20240712	72200	191.55	20231030	0.64	N	000150	5000	992 억	3273161	N	N	135	N	N
33	20241025	160103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	206000	2000	2	0.98	32931441500	156971	183.42	204500	216500	202000	265000	143000	204000	209794.58	20.01	-23823	211666	207832	202166	198332	192666	209750	200250	993	61000	5000	142800	500	1	16523835	34039	-11.36	2.44	12	0.95	-18133.00	84487.00	263500	20240712	-21.82	72100	20231027	185.71	263500	-21.82	20240712	78300	163.09	20240119	263500	-21.82	20240712	72100	185.71	20231027	0.64	N	000150	5000	992 억	3305907	N	N	135	N	N
34	20241025	150103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	205000	1000	2	0.49	31304589000	149047	174.16	204500	216500	203500	265000	143000	204000	210031.66	20.01	-23835	211666	207832	202166	198332	192666	209750	200250	993	61000	5000	142800	500	1	16523835	33874	-11.31	2.43	12	0.90	-18133.00	84487.00	263500	20240712	-22.20	72100	20231027	184.33	263500	-22.20	20240712	78300	161.81	20240119	263500	-22.20	20240712	72100	184.33	20231027	0.64	N	000150	5000	992 억	3305907	N	N	57	N	N
35	20241025	140103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	205000	1000	2	0.49	27618202500	131048	153.13	204500	216500	204000	265000	143000	204000	210748.75	20.01	-21196	211666	207832	202166	198332	192666	209750	200250	993	61000	5000	142800	500	1	16523835	33874	-11.31	2.43	12	0.79	-18133.00	84487.00	263500	20240712	-22.20	72100	20231027	184.33	263500	-22.20	20240712	78300	161.81	20240119	263500	-22.20	20240712	72100	184.33	20231027	0.64	N	000150	5000	992 억	3305907	N	N	57	N	N
36	20241025	130103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	206500	2500	2	1.23	24553727500	116212	135.79	204500	216500	204000	265000	143000	204000	211283.93	20.01	-18829	211666	207832	202166	198332	192666	209750	200250	993	61000	5000	142800	500	1	16523835	34122	-11.39	2.44	12	0.70	-18133.00	84487.00	263500	20240712	-21.63	72100	20231027	186.41	263500	-21.63	20240712	78300	163.73	20240119	263500	-21.63	20240712	72100	186.41	20231027	0.64	N	000150	5000	992 억	3305907	N	N	57	N	N
37	20241025	120103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	208000	4000	2	1.96	22697401500	107272	125.35	204500	216500	204000	265000	143000	204000	211587.38	20.01	-15567	211666	207832	202166	198332	192666	209750	200250	993	61000	5000	142800	500	1	16523835	34370	-11.47	2.46	12	0.65	-18133.00	84487.00	263500	20240712	-21.06	72100	20231027	188.49	263500	-21.06	20240712	78300	165.64	20240119	263500	-21.06	20240712	72100	188.49	20231027	0.64	N	000150	5000	992 억	3305907	N	N	57	N	N
38	20241025	110103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	211000	7000	2	3.43	20017397500	94433	110.35	204500	216500	204000	265000	143000	204000	211974.60	20.01	-11034	211666	207832	202166	198332	192666	209750	200250	993	61000	5000	142800	500	1	16523835	34865	-11.64	2.50	12	0.57	-18133.00	84487.00	263500	20240712	-19.92	72100	20231027	192.65	263500	-19.92	20240712	78300	169.48	20240119	263500	-19.92	20240712	72100	192.65	20231027	0.64	N	000150	5000	992 억	3305907	N	N	57	N	N
39	20241025	100103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	213000	9000	2	4.41	12301141000	57796	67.54	204500	216500	204000	265000	143000	204000	212837.24	20.01	2312	211666	207832	202166	198332	192666	209750	200250	993	61000	5000	142800	500	1	16523835	35196	-11.75	2.52	12	0.35	-18133.00	84487.00	263500	20240712	-19.17	72100	20231027	195.42	263500	-19.17	20240712	78300	172.03	20240119	263500	-19.17	20240712	72100	195.42	20231027	0.64	N	000150	5000	992 억	3305907	N	N	57	N	N
40	20241025	090102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	205500	1500	2	0.74	204179000	998	1.17	204500	206500	204000	265000	143000	204000	204588.18	20.01	-526	211666	207832	202166	198332	192666	209750	200250	993	61000	5000	142800	500	1	16523835	33956	-11.33	2.43	12	0.01	-18133.00	84487.00	263500	20240712	-22.01	72100	20231027	185.02	263500	-22.01	20240712	78300	162.45	20240119	263500	-22.01	20240712	72100	185.02	20231027	0.64	N	000150	5000	992 억	3305907	N	N	57	N	N
41	20241024	160103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	204000	3500	2	1.75	17258797200	85436	73.92	199000	206000	196500	260500	140500	200500	202008.46	20.01	2336	214833	207666	203833	196666	192833	205750	194750	993	60000	5000	140350	500	1	16523835	33709	-11.25	2.41	12	0.52	-18133.00	84487.00	263500	20240712	-22.58	72100	20231027	182.94	263500	-22.58	20240712	78300	160.54	20240119	263500	-22.58	20240712	72100	182.94	20231027	0.68	N	000150	5000	992 억	3307206	N	N	57	N	N
42	20241024	150103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	205000	4500	2	2.24	16310199200	80794	69.90	199000	206000	196500	260500	140500	200500	201873.89	20.01	555	214833	207666	203833	196666	192833	205750	194750	993	60000	5000	140350	500	1	16523835	33874	-11.31	2.43	12	0.49	-18133.00	84487.00	263500	20240712	-22.20	72100	20231027	184.33	263500	-22.20	20240712	78300	161.81	20240119	263500	-22.20	20240712	72100	184.33	20231027	0.68	N	000150	5000	992 억	3307206	N	N	586	N	N
43	20241024	140103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	204500	4000	2	2.00	14257270700	70769	61.23	199000	206000	196500	260500	140500	200500	201462.09	20.01	1720	214833	207666	203833	196666	192833	205750	194750	993	60000	5000	140350	500	1	16523835	33791	-11.28	2.42	12	0.43	-18133.00	84487.00	263500	20240712	-22.39	72100	20231027	183.63	263500	-22.39	20240712	78300	161.17	20240119	263500	-22.39	20240712	72100	183.63	20231027	0.68	N	000150	5000	992 억	3307206	N	N	586	N	N
44	20241024	130103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	205000	4500	2	2.24	12091035200	60207	52.09	199000	205000	196500	260500	140500	200500	200824.41	20.01	1281	214833	207666	203833	196666	192833	205750	194750	993	60000	5000	140350	500	1	16523835	33874	-11.31	2.43	12	0.36	-18133.00	84487.00	263500	20240712	-22.20	72100	20231027	184.33	263500	-22.20	20240712	78300	161.81	20240119	263500	-22.20	20240712	72100	184.33	20231027	0.68	N	000150	5000	992 억	3307206	N	N	586	N	N
45	20241024	120103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	204000	3500	2	1.75	10333088200	51584	44.63	199000	204500	196500	260500	140500	200500	200315.76	20.01	-1493	214833	207666	203833	196666	192833	205750	194750	993	60000	5000	140350	500	1	16523835	33709	-11.25	2.41	12	0.31	-18133.00	84487.00	263500	20240712	-22.58	72100	20231027	182.94	263500	-22.58	20240712	78300	160.54	20240119	263500	-22.58	20240712	72100	182.94	20231027	0.68	N	000150	5000	992 억	3307206	N	N	586	N	N
46	20241024	110103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	201500	1000	2	0.50	8959820200	44820	38.78	199000	204500	196500	260500	140500	200500	199906.74	20.01	-1621	214833	207666	203833	196666	192833	205750	194750	993	60000	5000	140350	500	1	16523835	33296	-11.11	2.38	12	0.27	-18133.00	84487.00	263500	20240712	-23.53	72100	20231027	179.47	263500	-23.53	20240712	78300	157.34	20240119	263500	-23.53	20240712	72100	179.47	20231027	0.68	N	000150	5000	992 억	3307206	N	N	586	N	N
47	20241024	100103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	199300	-1200	5	-0.60	5557361400	27979	24.21	199000	202000	196500	260500	140500	200500	198626.16	20.01	65	214833	207666	203833	196666	192833	205750	194750	993	60000	5000	140350	100	1	16523835	32932	-10.99	2.36	12	0.17	-18133.00	84487.00	263500	20240712	-24.36	72100	20231027	176.42	263500	-24.36	20240712	78300	154.53	20240119	263500	-24.36	20240712	72100	176.42	20231027	0.68	N	000150	5000	992 억	3307206	N	N	586	N	N
48	20241024	090103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	198700	-1800	5	-0.90	315885600	1584	1.37	199000	200500	198500	260500	140500	200500	199422.73	20.01	18	214833	207666	203833	196666	192833	205750	194750	993	60000	5000	140350	100	1	16523835	32833	-10.96	2.35	12	0.01	-18133.00	84487.00	263500	20240712	-24.59	72100	20231027	175.59	263500	-24.59	20240712	78300	153.77	20240119	263500	-24.59	20240712	72100	175.59	20231027	0.68	N	000150	5000	992 억	3307206	N	N	586	N	N
49	20241023	160104	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	200500	-8500	5	-4.07	23340620500	114711	95.73	208000	211000	200000	271500	146500	209000	203473.95	19.92	18736	218333	213666	210333	205666	202333	216000	208000	993	62500	5000	146300	500	1	16523835	33130	-11.06	2.37	12	0.69	-18133.00	84487.00	263500	20240712	-23.91	72100	20231027	178.09	263500	-23.91	20240712	78300	156.07	20240119	263500	-23.91	20240712	72100	178.09	20231027	0.70	N	000150	5000	992 억	3291796	N	N	586	N	N
50	20241023	150103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	202000	-7000	5	-3.35	20472224000	100450	83.83	208000	211000	200000	271500	146500	209000	203805.12	19.92	16388	218333	213666	210333	205666	202333	216000	208000	993	62500	5000	146300	500	1	16523835	33378	-11.14	2.39	12	0.61	-18133.00	84487.00	263500	20240712	-23.34	72100	20231027	180.17	263500	-23.34	20240712	78300	157.98	20240119	263500	-23.34	20240712	72100	180.17	20231027	0.70	N	000150	5000	992 억	3291796	N	N	638	N	N
51	20241023	140104	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	200000	-9000	5	-4.31	16021223500	78402	65.43	208000	211000	200000	271500	146500	209000	204347.13	19.92	10362	218333	213666	210333	205666	202333	216000	208000	993	62500	5000	146300	500	1	16523835	33048	-11.03	2.37	12	0.47	-18133.00	84487.00	263500	20240712	-24.10	72100	20231027	177.39	263500	-24.10	20240712	78300	155.43	20240119	263500	-24.10	20240712	72100	177.39	20231027	0.70	N	000150	5000	992 억	3291796	N	N	638	N	N
52	20241023	130103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	202500	-6500	5	-3.11	12217256000	59587	49.73	208000	211000	202000	271500	146500	209000	205032.24	19.92	5504	218333	213666	210333	205666	202333	216000	208000	993	62500	5000	146300	500	1	16523835	33461	-11.17	2.40	12	0.36	-18133.00	84487.00	263500	20240712	-23.15	72100	20231027	180.86	263500	-23.15	20240712	78300	158.62	20240119	263500	-23.15	20240712	72100	180.86	20231027	0.70	N	000150	5000	992 억	3291796	N	N	638	N	N
53	20241023	120103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	203000	-6000	5	-2.87	10095944500	49168	41.03	208000	211000	202000	271500	146500	209000	205335.68	19.92	5765	218333	213666	210333	205666	202333	216000	208000	993	62500	5000	146300	500	1	16523835	33543	-11.20	2.40	12	0.30	-18133.00	84487.00	263500	20240712	-22.96	72100	20231027	181.55	263500	-22.96	20240712	78300	159.26	20240119	263500	-22.96	20240712	72100	181.55	20231027	0.70	N	000150	5000	992 억	3291796	N	N	638	N	N
54	20241023	110103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	203500	-5500	5	-2.63	7661317500	37227	31.07	208000	211000	202000	271500	146500	209000	205800.02	19.92	4399	218333	213666	210333	205666	202333	216000	208000	993	62500	5000	146300	500	1	16523835	33626	-11.22	2.41	12	0.23	-18133.00	84487.00	263500	20240712	-22.77	72100	20231027	182.25	263500	-22.77	20240712	78300	159.90	20240119	263500	-22.77	20240712	72100	182.25	20231027	0.70	N	000150	5000	992 억	3291796	N	N	638	N	N
55	20241023	100103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	205500	-3500	5	-1.67	3952641000	19078	15.92	208000	211000	204000	271500	146500	209000	207183.20	19.92	3520	218333	213666	210333	205666	202333	216000	208000	993	62500	5000	146300	500	1	16523835	33956	-11.33	2.43	12	0.12	-18133.00	84487.00	263500	20240712	-22.01	72100	20231027	185.02	263500	-22.01	20240712	78300	162.45	20240119	263500	-22.01	20240712	72100	185.02	20231027	0.70	N	000150	5000	992 억	3291796	N	N	638	N	N
56	20241023	090103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	209500	500	2	0.24	79085000	379	0.32	208000	210000	208000	271500	146500	209000	208667.55	19.92	-20	218333	213666	210333	205666	202333	216000	208000	993	62500	5000	146300	500	1	16523835	34617	-11.55	2.48	12	0.00	-18133.00	84487.00	263500	20240712	-20.49	72100	20231027	190.57	263500	-20.49	20240712	78300	167.56	20240119	263500	-20.49	20240712	72100	190.57	20231027	0.70	N	000150	5000	992 억	3291796	N	N	638	N	N
57	20241022	160103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	209000	2000	2	0.97	25220864500	119259	100.24	207000	215000	207000	269000	145000	207000	211481.11	19.95	-9744	217333	212166	208833	203666	200333	210500	202000	993	62000	5000	144900	500	1	16523835	34535	-11.53	2.47	12	0.72	-18133.00	84487.00	263500	20240712	-20.68	72100	20231027	189.88	263500	-20.68	20240712	78300	166.92	20240119	263500	-20.68	20240712	72100	189.88	20231027	0.74	N	000150	5000	992 억	3297300	N	N	638	N	N
58	20241022	150103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	210000	3000	2	1.45	23915074500	113019	94.99	207000	215000	207000	269000	145000	207000	211602.25	19.95	-9773	217333	212166	208833	203666	200333	210500	202000	993	62000	5000	144900	500	1	16523835	34700	-11.58	2.49	12	0.68	-18133.00	84487.00	263500	20240712	-20.30	72100	20231027	191.26	263500	-20.30	20240712	78300	168.20	20240119	263500	-20.30	20240712	72100	191.26	20231027	0.74	N	000150	5000	992 억	3297300	N	N	10	N	N
59	20241022	140103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	211000	4000	2	1.93	21110190500	99675	83.78	207000	215000	207000	269000	145000	207000	211790.22	19.95	-5887	217333	212166	208833	203666	200333	210500	202000	993	62000	5000	144900	500	1	16523835	34865	-11.64	2.50	12	0.60	-18133.00	84487.00	263500	20240712	-19.92	72100	20231027	192.65	263500	-19.92	20240712	78300	169.48	20240119	263500	-19.92	20240712	72100	192.65	20231027	0.74	N	000150	5000	992 억	3297300	N	N	10	N	N
60	20241022	130103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	211000	4000	2	1.93	18796358500	88715	74.57	207000	215000	207000	269000	145000	207000	211873.51	19.95	-3978	217333	212166	208833	203666	200333	210500	202000	993	62000	5000	144900	500	1	16523835	34865	-11.64	2.50	12	0.54	-18133.00	84487.00	263500	20240712	-19.92	72100	20231027	192.65	263500	-19.92	20240712	78300	169.48	20240119	263500	-19.92	20240712	72100	192.65	20231027	0.74	N	000150	5000	992 억	3297300	N	N	10	N	N
61	20241022	120103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	211000	4000	2	1.93	16668161000	78646	66.10	207000	215000	207000	269000	145000	207000	211939.08	19.95	-2342	217333	212166	208833	203666	200333	210500	202000	993	62000	5000	144900	500	1	16523835	34865	-11.64	2.50	12	0.48	-18133.00	84487.00	263500	20240712	-19.92	72100	20231027	192.65	263500	-19.92	20240712	78300	169.48	20240119	263500	-19.92	20240712	72100	192.65	20231027	0.74	N	000150	5000	992 억	3297300	N	N	10	N	N
62	20241022	110103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	211000	4000	2	1.93	14767961500	69635	58.53	207000	215000	207000	269000	145000	207000	212076.71	19.95	-400	217333	212166	208833	203666	200333	210500	202000	993	62000	5000	144900	500	1	16523835	34865	-11.64	2.50	12	0.42	-18133.00	84487.00	263500	20240712	-19.92	72100	20231027	192.65	263500	-19.92	20240712	78300	169.48	20240119	263500	-19.92	20240712	72100	192.65	20231027	0.74	N	000150	5000	992 억	3297300	N	N	10	N	N
63	20241022	100103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	211000	4000	2	1.93	10150875000	47760	40.14	207000	215000	207000	269000	145000	207000	212539.26	19.95	4167	217333	212166	208833	203666	200333	210500	202000	993	62000	5000	144900	500	1	16523835	34865	-11.64	2.50	12	0.29	-18133.00	84487.00	263500	20240712	-19.92	72100	20231027	192.65	263500	-19.92	20240712	78300	169.48	20240119	263500	-19.92	20240712	72100	192.65	20231027	0.74	N	000150	5000	992 억	3297300	N	N	10	N	N
64	20241022	090103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	209500	2500	2	1.21	233252000	1122	0.94	207000	210000	207000	269000	145000	207000	207889.48	19.95	366	217333	212166	208833	203666	200333	210500	202000	993	62000	5000	144900	500	1	16523835	34617	-11.55	2.48	12	0.01	-18133.00	84487.00	263500	20240712	-20.49	72100	20231027	190.57	263500	-20.49	20240712	78300	167.56	20240119	263500	-20.49	20240712	72100	190.57	20231027	0.74	N	000150	5000	992 억	3297300	N	N	10	N	N
65	20241021	160103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	207000	1000	2	0.49	24854209000	118643	65.94	210000	214000	205500	267500	144500	206000	209488.51	19.97	-1903	220666	213332	208166	200832	195666	210750	198250	993	61500	5000	144200	500	1	16523835	34204	-11.42	2.45	12	0.72	-18133.00	84487.00	263500	20240712	-21.44	72100	20231027	187.10	263500	-21.44	20240712	78300	164.37	20240119	263500	-21.44	20240712	72100	187.10	20231027	0.77	N	000150	5000	992 억	3299716	N	N	9	N	N
66	20241021	150103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	210000	4000	2	1.94	22224150500	105988	58.90	210000	214000	205500	267500	144500	206000	209685.54	19.97	-5035	220666	213332	208166	200832	195666	210750	198250	993	61500	5000	144200	500	1	16523835	34700	-11.58	2.49	12	0.64	-18133.00	84487.00	263500	20240712	-20.30	72100	20231027	191.26	263500	-20.30	20240712	78300	168.20	20240119	263500	-20.30	20240712	72100	191.26	20231027	0.77	N	000150	5000	992 억	3299716	N	N	3	N	N
67	20241021	140103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	210000	4000	2	1.94	20043677500	95598	53.13	210000	214000	205500	267500	144500	206000	209666.28	19.97	-4610	220666	213332	208166	200832	195666	210750	198250	993	61500	5000	144200	500	1	16523835	34700	-11.58	2.49	12	0.58	-18133.00	84487.00	263500	20240712	-20.30	72100	20231027	191.26	263500	-20.30	20240712	78300	168.20	20240119	263500	-20.30	20240712	72100	191.26	20231027	0.77	N	000150	5000	992 억	3299716	N	N	3	N	N
68	20241021	130103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	209000	3000	2	1.46	17939219500	85538	47.54	210000	214000	205500	267500	144500	206000	209722.22	19.97	-5962	220666	213332	208166	200832	195666	210750	198250	993	61500	5000	144200	500	1	16523835	34535	-11.53	2.47	12	0.52	-18133.00	84487.00	263500	20240712	-20.68	72100	20231027	189.88	263500	-20.68	20240712	78300	166.92	20240119	263500	-20.68	20240712	72100	189.88	20231027	0.77	N	000150	5000	992 억	3299716	N	N	3	N	N
69	20241021	120103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	209500	3500	2	1.70	15163526000	72312	40.19	210000	214000	205500	267500	144500	206000	209695.85	19.97	-5646	220666	213332	208166	200832	195666	210750	198250	993	61500	5000	144200	500	1	16523835	34617	-11.55	2.48	12	0.44	-18133.00	84487.00	263500	20240712	-20.49	72100	20231027	190.57	263500	-20.49	20240712	78300	167.56	20240119	263500	-20.49	20240712	72100	190.57	20231027	0.77	N	000150	5000	992 억	3299716	N	N	3	N	N
70	20241021	110103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	209500	3500	2	1.70	12659190000	60390	33.56	210000	214000	205500	267500	144500	206000	209623.94	19.97	-7168	220666	213332	208166	200832	195666	210750	198250	993	61500	5000	144200	500	1	16523835	34617	-11.55	2.48	12	0.37	-18133.00	84487.00	263500	20240712	-20.49	72100	20231027	190.57	263500	-20.49	20240712	78300	167.56	20240119	263500	-20.49	20240712	72100	190.57	20231027	0.77	N	000150	5000	992 억	3299716	N	N	3	N	N
71	20241021	100103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	207000	1000	2	0.49	7985962500	38238	21.25	210000	214000	205500	267500	144500	206000	208848.85	19.97	-7667	220666	213332	208166	200832	195666	210750	198250	993	61500	5000	144200	500	1	16523835	34204	-11.42	2.45	12	0.23	-18133.00	84487.00	263500	20240712	-21.44	72100	20231027	187.10	263500	-21.44	20240712	78300	164.37	20240119	263500	-21.44	20240712	72100	187.10	20231027	0.77	N	000150	5000	992 억	3299716	N	N	3	N	N
72	20241021	090103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	209000	3000	2	1.46	676624000	3225	1.79	210000	211500	207500	267500	144500	206000	209805.89	19.97	-437	220666	213332	208166	200832	195666	210750	198250	993	61500	5000	144200	500	1	16523835	34535	-11.53	2.47	12	0.02	-18133.00	84487.00	263500	20240712	-20.68	72100	20231027	189.88	263500	-20.68	20240712	78300	166.92	20240119	263500	-20.68	20240712	72100	189.88	20231027	0.77	N	000150	5000	992 억	3299716	N	N	3	N	N
73	20241018	160103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	206000	-4000	5	-1.90	37478377000	179480	59.41	208000	215500	203000	273000	147000	210000	208816.27	19.94	-13585	220400	215200	204800	199600	189200	217800	202200	993	63000	5000	147000	500	1	16523835	34039	-11.36	2.44	12	1.09	-18133.00	84487.00	263500	20240712	-21.82	72100	20231027	185.71	263500	-21.82	20240712	78300	163.09	20240119	263500	-21.82	20240712	72100	185.71	20231027	0.71	N	000150	5000	992 억	3294027	N	N	3	N	N
74	20241018	150103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	206000	-4000	5	-1.90	35500406000	169892	56.23	208000	215500	203000	273000	147000	210000	208957.46	19.94	-13113	220400	215200	204800	199600	189200	217800	202200	993	63000	5000	147000	500	1	16523835	34039	-11.36	2.44	12	1.03	-18133.00	84487.00	263500	20240712	-21.82	72100	20231027	185.71	263500	-21.82	20240712	78300	163.09	20240119	263500	-21.82	20240712	72100	185.71	20231027	0.71	N	000150	5000	992 억	3294027	N	N	99	N	N
75	20241018	140103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	204500	-5500	5	-2.62	31411248000	150082	49.68	208000	215500	203000	273000	147000	210000	209292.98	19.94	-11734	220400	215200	204800	199600	189200	217800	202200	993	63000	5000	147000	500	1	16523835	33791	-11.28	2.42	12	0.91	-18133.00	84487.00	263500	20240712	-22.39	72100	20231027	183.63	263500	-22.39	20240712	78300	161.17	20240119	263500	-22.39	20240712	72100	183.63	20231027	0.71	N	000150	5000	992 억	3294027	N	N	99	N	N
76	20241018	130103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	206000	-4000	5	-1.90	28483105000	135851	44.97	208000	215500	203000	273000	147000	210000	209663.81	19.94	-11278	220400	215200	204800	199600	189200	217800	202200	993	63000	5000	147000	500	1	16523835	34039	-11.36	2.44	12	0.82	-18133.00	84487.00	263500	20240712	-21.82	72100	20231027	185.71	263500	-21.82	20240712	78300	163.09	20240119	263500	-21.82	20240712	72100	185.71	20231027	0.71	N	000150	5000	992 억	3294027	N	N	99	N	N
77	20241018	120103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	208000	-2000	5	-0.95	24582781500	116932	38.70	208000	215500	203000	273000	147000	210000	210231.82	19.94	-11442	220400	215200	204800	199600	189200	217800	202200	993	63000	5000	147000	500	1	16523835	34370	-11.47	2.46	12	0.71	-18133.00	84487.00	263500	20240712	-21.06	72100	20231027	188.49	263500	-21.06	20240712	78300	165.64	20240119	263500	-21.06	20240712	72100	188.49	20231027	0.71	N	000150	5000	992 억	3294027	N	N	99	N	N
78	20241018	110103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	208500	-1500	5	-0.71	22129412000	105204	34.82	208000	215500	203000	273000	147000	210000	210348.28	19.94	-11451	220400	215200	204800	199600	189200	217800	202200	993	63000	5000	147000	500	1	16523835	34452	-11.50	2.47	12	0.64	-18133.00	84487.00	263500	20240712	-20.87	72100	20231027	189.18	263500	-20.87	20240712	78300	166.28	20240119	263500	-20.87	20240712	72100	189.18	20231027	0.71	N	000150	5000	992 억	3294027	N	N	99	N	N
79	20241018	100103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	213500	3500	2	1.67	17241633500	81898	27.11	208000	215500	203000	273000	147000	210000	210526.96	19.94	-9585	220400	215200	204800	199600	189200	217800	202200	993	63000	5000	147000	500	1	16523835	35278	-11.77	2.53	12	0.50	-18133.00	84487.00	263500	20240712	-18.98	72100	20231027	196.12	263500	-18.98	20240712	78300	172.67	20240119	263500	-18.98	20240712	72100	196.12	20231027	0.71	N	000150	5000	992 억	3294027	N	N	99	N	N
80	20241018	090103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	205000	-5000	5	-2.38	1301667500	6333	2.10	208000	208000	203000	273000	147000	210000	205393.99	19.94	976	220400	215200	204800	199600	189200	217800	202200	993	63000	5000	147000	500	1	16523835	33874	-11.31	2.43	12	0.04	-18133.00	84487.00	263500	20240712	-22.20	72100	20231027	184.33	263500	-22.20	20240712	78300	161.81	20240119	263500	-22.20	20240712	72100	184.33	20231027	0.71	N	000150	5000	992 억	3294027	N	N	99	N	N
81	20241017	160103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	210000	19100	2	10.01	60461757200	300600	144.50	198000	210000	194400	248000	133700	190900	201133.05	19.71	9124	204233	197566	190533	183866	176833	200900	187200	993	57100	5000	133630	500	1	16523835	34700	-11.58	2.49	12	1.82	-18133.00	84487.00	263500	20240712	-20.30	72100	20231027	191.26	263500	-20.30	20240712	78300	168.20	20240119	263500	-20.30	20240712	72100	191.26	20231027	0.62	N	000150	5000	992 억	3256533	N	N	99	N	N
82	20241017	150103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	203500	12600	2	6.60	51747522200	258501	124.26	198000	205000	194400	248000	133700	190900	200183.06	19.71	-530	204233	197566	190533	183866	176833	200900	187200	993	57100	5000	133630	500	1	16523835	33626	-11.22	2.41	12	1.56	-18133.00	84487.00	263500	20240712	-22.77	72100	20231027	182.25	263500	-22.77	20240712	78300	159.90	20240119	263500	-22.77	20240712	72100	182.25	20231027	0.62	N	000150	5000	992 억	3256533	N	N	3	N	N
83	20241017	140103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	202500	11600	2	6.08	42603269600	213049	102.41	198000	205000	194400	248000	133700	190900	199969.35	19.71	3884	204233	197566	190533	183866	176833	200900	187200	993	57100	5000	133630	500	1	16523835	33461	-11.17	2.40	12	1.29	-18133.00	84487.00	263500	20240712	-23.15	72100	20231027	180.86	263500	-23.15	20240712	78300	158.62	20240119	263500	-23.15	20240712	72100	180.86	20231027	0.62	N	000150	5000	992 억	3256533	N	N	3	N	N
84	20241017	130103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	202500	11600	2	6.08	35859558100	179817	86.44	198000	204000	194400	248000	133700	190900	199422.51	19.71	-2268	204233	197566	190533	183866	176833	200900	187200	993	57100	5000	133630	500	1	16523835	33461	-11.17	2.40	12	1.09	-18133.00	84487.00	263500	20240712	-23.15	72100	20231027	180.86	263500	-23.15	20240712	78300	158.62	20240119	263500	-23.15	20240712	72100	180.86	20231027	0.62	N	000150	5000	992 억	3256533	N	N	3	N	N
85	20241017	120103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	203000	12100	2	6.34	31701723600	159252	76.55	198000	204000	194400	248000	133700	190900	199066.41	19.71	-2727	204233	197566	190533	183866	176833	200900	187200	993	57100	5000	133630	500	1	16523835	33543	-11.20	2.40	12	0.96	-18133.00	84487.00	263500	20240712	-22.96	72100	20231027	181.55	263500	-22.96	20240712	78300	159.26	20240119	263500	-22.96	20240712	72100	181.55	20231027	0.62	N	000150	5000	992 억	3256533	N	N	3	N	N
86	20241017	110103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	199900	9000	2	4.71	25454555800	128226	61.64	198000	201500	194400	248000	133700	190900	198513.22	19.71	-9807	204233	197566	190533	183866	176833	200900	187200	993	57100	5000	133630	100	1	16523835	33031	-11.02	2.37	12	0.78	-18133.00	84487.00	263500	20240712	-24.14	72100	20231027	177.25	263500	-24.14	20240712	78300	155.30	20240119	263500	-24.14	20240712	72100	177.25	20231027	0.62	N	000150	5000	992 억	3256533	N	N	3	N	N
87	20241017	100103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	197600	6700	2	3.51	19421603400	97827	47.03	198000	201500	194400	248000	133700	190900	198530.09	19.71	-10477	204233	197566	190533	183866	176833	200900	187200	993	57100	5000	133630	100	1	16523835	32651	-10.90	2.34	12	0.59	-18133.00	84487.00	263500	20240712	-25.01	72100	20231027	174.06	263500	-25.01	20240712	78300	152.36	20240119	263500	-25.01	20240712	72100	174.06	20231027	0.62	N	000150	5000	992 억	3256533	N	N	3	N	N
88	20241017	090103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	198500	7600	2	3.98	1384318200	6963	3.35	198000	201000	196400	248000	133700	190900	198810.60	19.71	645	204233	197566	190533	183866	176833	200900	187200	993	57100	5000	133630	100	1	16523835	32800	-10.95	2.35	12	0.04	-18133.00	84487.00	263500	20240712	-24.67	72100	20231027	175.31	263500	-24.67	20240712	78300	153.51	20240119	263500	-24.67	20240712	72100	175.31	20231027	0.62	N	000150	5000	992 억	3256533	N	N	3	N	N
89	20241016	160103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	190900	1400	2	0.74	39539904300	207541	123.83	185600	197200	183500	246000	132700	189500	190516.08	19.81	-19170	209766	199632	194366	184232	178966	197000	181600	993	56500	5000	132650	100	1	16523835	31544	-10.53	2.26	12	1.26	-18133.00	84487.00	263500	20240712	-27.55	72100	20231027	164.77	263500	-27.55	20240712	78300	143.81	20240119	263500	-27.55	20240712	72100	164.77	20231027	0.51	N	000150	5000	992 억	3274157	N	N	3	N	N
90	20241016	150103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	193800	4300	2	2.27	37227758800	195510	116.66	185600	197200	183500	246000	132700	189500	190413.63	19.81	-18756	209766	199632	194366	184232	178966	197000	181600	993	56500	5000	132650	100	1	16523835	32023	-10.69	2.29	12	1.18	-18133.00	84487.00	263500	20240712	-26.45	72100	20231027	168.79	263500	-26.45	20240712	78300	147.51	20240119	263500	-26.45	20240712	72100	168.79	20231027	0.51	N	000150	5000	992 억	3274157	N	N	76	N	N
91	20241016	140103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	187700	-1800	5	-0.95	29753844400	156294	93.26	185600	197200	183500	246000	132700	189500	190371.06	19.81	-18359	209766	199632	194366	184232	178966	197000	181600	993	56500	5000	132650	100	1	16523835	31015	-10.35	2.22	12	0.95	-18133.00	84487.00	263500	20240712	-28.77	72100	20231027	160.33	263500	-28.77	20240712	78300	139.72	20240119	263500	-28.77	20240712	72100	160.33	20231027	0.51	N	000150	5000	992 억	3274157	N	N	76	N	N
92	20241016	130103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	186800	-2700	5	-1.42	25652812100	134270	80.12	185600	197200	183500	246000	132700	189500	191054.08	19.81	-15800	209766	199632	194366	184232	178966	197000	181600	993	56500	5000	132650	100	1	16523835	30867	-10.30	2.21	12	0.81	-18133.00	84487.00	263500	20240712	-29.11	72100	20231027	159.08	263500	-29.11	20240712	78300	138.57	20240119	263500	-29.11	20240712	72100	159.08	20231027	0.51	N	000150	5000	992 억	3274157	N	N	76	N	N
93	20241016	120103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	189000	-500	5	-0.26	22428707600	117128	69.89	185600	197200	183500	246000	132700	189500	191489.07	19.81	-12638	209766	199632	194366	184232	178966	197000	181600	993	56500	5000	132650	100	1	16523835	31230	-10.42	2.24	12	0.71	-18133.00	84487.00	263500	20240712	-28.27	72100	20231027	162.14	263500	-28.27	20240712	78300	141.38	20240119	263500	-28.27	20240712	72100	162.14	20231027	0.51	N	000150	5000	992 억	3274157	N	N	76	N	N
94	20241016	110103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	188600	-900	5	-0.47	19646919600	102377	61.09	185600	197200	183500	246000	132700	189500	191907.84	19.81	-11820	209766	199632	194366	184232	178966	197000	181600	993	56500	5000	132650	100	1	16523835	31164	-10.40	2.23	12	0.62	-18133.00	84487.00	263500	20240712	-28.43	72100	20231027	161.58	263500	-28.43	20240712	78300	140.87	20240119	263500	-28.43	20240712	72100	161.58	20231027	0.51	N	000150	5000	992 억	3274157	N	N	76	N	N
95	20241016	100103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	194700	5200	2	2.74	13527807800	70461	42.04	185600	197200	183500	246000	132700	189500	191990.43	19.81	-1869	209766	199632	194366	184232	178966	197000	181600	993	56500	5000	132650	100	1	16523835	32172	-10.74	2.30	12	0.43	-18133.00	84487.00	263500	20240712	-26.11	72100	20231027	170.04	263500	-26.11	20240712	78300	148.66	20240119	263500	-26.11	20240712	72100	170.04	20231027	0.51	N	000150	5000	992 억	3274157	N	N	76	N	N
96	20241016	090103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	184300	-5200	5	-2.74	897683200	4841	2.89	185600	186300	184000	246000	132700	189500	185423.32	19.81	870	209766	199632	194366	184232	178966	197000	181600	993	56500	5000	132650	100	1	16523835	30453	-10.16	2.18	12	0.03	-18133.00	84487.00	263500	20240712	-30.06	72100	20231027	155.62	263500	-30.06	20240712	78300	135.38	20240119	263500	-30.06	20240712	72100	155.62	20231027	0.51	N	000150	5000	992 억	3274157	N	N	76	N	N
97	20241015	160103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	189500	-3000	5	-1.56	32224920800	167107	71.36	196100	204500	189100	250000	134800	192500	192841.62	19.86	-3631	207233	199866	191333	183966	175433	203550	187650	993	57500	5000	134750	100	1	16523835	31313	-10.45	2.24	12	1.01	-18133.00	84487.00	263500	20240712	-28.08	72100	20231027	162.83	263500	-28.08	20240712	78300	142.02	20240119	263500	-28.08	20240712	72100	162.83	20231027	0.49	N	000150	5000	992 억	3281348	N	N	76	N	N
98	20241015	150103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	190100	-2400	5	-1.25	30829315800	159754	68.22	196100	204500	189100	250000	134800	192500	192979.93	19.86	-4556	207233	199866	191333	183966	175433	203550	187650	993	57500	5000	134750	100	1	16523835	31412	-10.48	2.25	12	0.97	-18133.00	84487.00	263500	20240712	-27.86	72100	20231027	163.66	263500	-27.86	20240712	78300	142.78	20240119	263500	-27.86	20240712	72100	163.66	20231027	0.49	N	000150	5000	992 억	3281348	N	N	38	N	N
99	20241015	140103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	190500	-2000	5	-1.04	27820050800	143904	61.46	196100	204500	189100	250000	134800	192500	193323.68	19.86	-5758	207233	199866	191333	183966	175433	203550	187650	993	57500	5000	134750	100	1	16523835	31478	-10.51	2.25	12	0.87	-18133.00	84487.00	263500	20240712	-27.70	72100	20231027	164.22	263500	-27.70	20240712	78300	143.30	20240119	263500	-27.70	20240712	72100	164.22	20231027	0.49	N	000150	5000	992 억	3281348	N	N	38	N	N
100	20241015	130103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	191200	-1300	5	-0.68	24672704800	127373	54.40	196100	204500	189100	250000	134800	192500	193704.35	19.86	-6639	207233	199866	191333	183966	175433	203550	187650	993	57500	5000	134750	100	1	16523835	31594	-10.54	2.26	12	0.77	-18133.00	84487.00	263500	20240712	-27.44	72100	20231027	165.19	263500	-27.44	20240712	78300	144.19	20240119	263500	-27.44	20240712	72100	165.19	20231027	0.49	N	000150	5000	992 억	3281348	N	N	38	N	N
101	20241015	120103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	190700	-1800	5	-0.94	21876298800	112727	48.14	196100	204500	189100	250000	134800	192500	194064.41	19.86	-9533	207233	199866	191333	183966	175433	203550	187650	993	57500	5000	134750	100	1	16523835	31511	-10.52	2.26	12	0.68	-18133.00	84487.00	263500	20240712	-27.63	72100	20231027	164.49	263500	-27.63	20240712	78300	143.55	20240119	263500	-27.63	20240712	72100	164.49	20231027	0.49	N	000150	5000	992 억	3281348	N	N	38	N	N
102	20241015	110103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	190400	-2100	5	-1.09	18257020700	93727	40.03	196100	204500	189100	250000	134800	192500	194789.34	19.86	-10168	207233	199866	191333	183966	175433	203550	187650	993	57500	5000	134750	100	1	16523835	31461	-10.50	2.25	12	0.57	-18133.00	84487.00	263500	20240712	-27.74	72100	20231027	164.08	263500	-27.74	20240712	78300	143.17	20240119	263500	-27.74	20240712	72100	164.08	20231027	0.49	N	000150	5000	992 억	3281348	N	N	38	N	N
103	20241015	100103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	192600	100	2	0.05	12626965300	64297	27.46	196100	204500	190700	250000	134800	192500	196384.98	19.86	-9083	207233	199866	191333	183966	175433	203550	187650	993	57500	5000	134750	100	1	16523835	31825	-10.62	2.28	12	0.39	-18133.00	84487.00	263500	20240712	-26.91	72100	20231027	167.13	263500	-26.91	20240712	78300	145.98	20240119	263500	-26.91	20240712	72100	167.13	20231027	0.49	N	000150	5000	992 억	3281348	N	N	38	N	N
104	20241015	090103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	201000	8500	2	4.42	1642664100	8194	3.50	196100	204500	196100	250000	134800	192500	200471.58	19.86	-598	207233	199866	191333	183966	175433	203550	187650	993	57500	5000	134750	500	1	16523835	33213	-11.08	2.38	12	0.05	-18133.00	84487.00	263500	20240712	-23.72	72100	20231027	178.78	263500	-23.72	20240712	78300	156.70	20240119	263500	-23.72	20240712	72100	178.78	20231027	0.49	N	000150	5000	992 억	3281348	N	N	38	N	N
105	20241014	160102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	192500	9600	2	5.25	45029263000	233816	184.53	182900	198700	182800	237500	128100	182900	192590.41	19.94	7808	190366	186632	180366	176632	170366	188500	178500	993	54600	5000	128030	100	1	16523835	31808	-10.62	2.28	12	1.42	-18133.00	84487.00	263500	20240712	-26.94	72100	20231027	166.99	263500	-26.94	20240712	78300	145.85	20240119	263500	-26.94	20240712	72100	166.99	20231027	0.45	N	000150	5000	992 억	3294594	N	N	38	N	N
106	20241014	150103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	191900	9000	2	4.92	42467657900	220524	174.04	182900	198700	182800	237500	128100	182900	192582.71	19.94	5373	190366	186632	180366	176632	170366	188500	178500	993	54600	5000	128030	100	1	16523835	31709	-10.58	2.27	12	1.33	-18133.00	84487.00	263500	20240712	-27.17	72100	20231027	166.16	263500	-27.17	20240712	78300	145.08	20240119	263500	-27.17	20240712	72100	166.16	20231027	0.45	N	000150	5000	992 억	3294594	N	N	22	N	N
107	20241014	140103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	190600	7700	2	4.21	36611340900	190021	149.97	182900	198700	182800	237500	128100	182900	192677.69	19.94	-1110	190366	186632	180366	176632	170366	188500	178500	993	54600	5000	128030	100	1	16523835	31494	-10.51	2.26	12	1.15	-18133.00	84487.00	263500	20240712	-27.67	72100	20231027	164.36	263500	-27.67	20240712	78300	143.42	20240119	263500	-27.67	20240712	72100	164.36	20231027	0.45	N	000150	5000	992 억	3294594	N	N	22	N	N
108	20241014	130102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	190600	7700	2	4.21	31860906500	164904	130.14	182900	198700	182800	237500	128100	182900	193218.20	19.94	-5085	190366	186632	180366	176632	170366	188500	178500	993	54600	5000	128030	100	1	16523835	31494	-10.51	2.26	12	1.00	-18133.00	84487.00	263500	20240712	-27.67	72100	20231027	164.36	263500	-27.67	20240712	78300	143.42	20240119	263500	-27.67	20240712	72100	164.36	20231027	0.45	N	000150	5000	992 억	3294594	N	N	22	N	N
109	20241014	120103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	190400	7500	2	4.10	28724518500	148438	117.15	182900	198700	182800	237500	128100	182900	193522.63	19.94	-6769	190366	186632	180366	176632	170366	188500	178500	993	54600	5000	128030	100	1	16523835	31461	-10.50	2.25	12	0.90	-18133.00	84487.00	263500	20240712	-27.74	72100	20231027	164.08	263500	-27.74	20240712	78300	143.17	20240119	263500	-27.74	20240712	72100	164.08	20231027	0.45	N	000150	5000	992 억	3294594	N	N	22	N	N
110	20241014	110103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	192800	9900	2	5.41	24799801100	127884	100.93	182900	198700	182800	237500	128100	182900	193937.14	19.94	-5179	190366	186632	180366	176632	170366	188500	178500	993	54600	5000	128030	100	1	16523835	31858	-10.63	2.28	12	0.77	-18133.00	84487.00	263500	20240712	-26.83	72100	20231027	167.41	263500	-26.83	20240712	78300	146.23	20240119	263500	-26.83	20240712	72100	167.41	20231027	0.45	N	000150	5000	992 억	3294594	N	N	22	N	N
111	20241014	100103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	193100	10200	2	5.58	18871832000	97282	76.78	182900	198700	182800	237500	128100	182900	194008.12	19.94	-5881	190366	186632	180366	176632	170366	188500	178500	993	54600	5000	128030	100	1	16523835	31908	-10.65	2.29	12	0.59	-18133.00	84487.00	263500	20240712	-26.72	72100	20231027	167.82	263500	-26.72	20240712	78300	146.62	20240119	263500	-26.72	20240712	72100	167.82	20231027	0.45	N	000150	5000	992 억	3294594	N	N	22	N	N
112	20241014	090103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	184700	1800	2	0.98	509259200	2780	2.19	182900	184700	182800	237500	128100	182900	183203.12	19.94	722	190366	186632	180366	176632	170366	188500	178500	993	54600	5000	128030	100	1	16523835	30520	-10.19	2.19	12	0.02	-18133.00	84487.00	263500	20240712	-29.91	72100	20231027	156.17	263500	-29.91	20240712	78300	135.89	20240119	263500	-29.91	20240712	72100	156.17	20231027	0.45	N	000150	5000	992 억	3294594	N	N	22	N	N
113	20241011	160102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	182900	8800	2	5.05	22901861300	126486	115.13	174100	184100	174100	226000	121900	174100	181057.63	20.04	-17750	182100	178100	174200	170200	166300	180100	172200	993	51900	5000	121870	100	1	16523835	30222	-10.09	2.16	12	0.77	-18133.00	84487.00	263500	20240712	-30.59	72100	20231027	153.68	263500	-30.59	20240712	78300	133.59	20240119	263500	-30.59	20240712	72100	153.68	20231027	0.46	N	000150	5000	992 억	3310958	N	N	22	N	N
114	20241011	150102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	183300	9200	2	5.28	21504218200	118835	108.17	174100	184100	174100	226000	121900	174100	180958.62	20.04	-15343	182100	178100	174200	170200	166300	180100	172200	993	51900	5000	121870	100	1	16523835	30288	-10.11	2.17	12	0.72	-18133.00	84487.00	263500	20240712	-30.44	72100	20231027	154.23	263500	-30.44	20240712	78300	134.10	20240119	263500	-30.44	20240712	72100	154.23	20231027	0.46	N	000150	5000	992 억	3310958	N	N	14	N	N
115	20241011	140103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	182400	8300	2	4.77	18341109400	101535	92.42	174100	184100	174100	226000	121900	174100	180638.30	20.04	-14237	182100	178100	174200	170200	166300	180100	172200	993	51900	5000	121870	100	1	16523835	30139	-10.06	2.16	12	0.61	-18133.00	84487.00	263500	20240712	-30.78	72100	20231027	152.98	263500	-30.78	20240712	78300	132.95	20240119	263500	-30.78	20240712	72100	152.98	20231027	0.46	N	000150	5000	992 억	3310958	N	N	14	N	N
116	20241011	130103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	183000	8900	2	5.11	15119797900	83924	76.39	174100	183800	174100	226000	121900	174100	180160.60	20.04	-9069	182100	178100	174200	170200	166300	180100	172200	993	51900	5000	121870	100	1	16523835	30239	-10.09	2.17	12	0.51	-18133.00	84487.00	263500	20240712	-30.55	72100	20231027	153.81	263500	-30.55	20240712	78300	133.72	20240119	263500	-30.55	20240712	72100	153.81	20231027	0.46	N	000150	5000	992 억	3310958	N	N	14	N	N
117	20241011	120103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	181700	7600	2	4.37	11482009100	64004	58.26	174100	181900	174100	226000	121900	174100	179395.18	20.04	-8143	182100	178100	174200	170200	166300	180100	172200	993	51900	5000	121870	100	1	16523835	30024	-10.02	2.15	12	0.39	-18133.00	84487.00	263500	20240712	-31.04	72100	20231027	152.01	263500	-31.04	20240712	78300	132.06	20240119	263500	-31.04	20240712	72100	152.01	20231027	0.46	N	000150	5000	992 억	3310958	N	N	14	N	N
118	20241011	110103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	180200	6100	2	3.50	9057073700	50608	46.07	174100	181900	174100	226000	121900	174100	178965.26	20.04	-7569	182100	178100	174200	170200	166300	180100	172200	993	51900	5000	121870	100	1	16523835	29776	-9.94	2.13	12	0.31	-18133.00	84487.00	263500	20240712	-31.61	72100	20231027	149.93	263500	-31.61	20240712	78300	130.14	20240119	263500	-31.61	20240712	72100	149.93	20231027	0.46	N	000150	5000	992 억	3310958	N	N	14	N	N
119	20241011	100103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	178200	4100	2	2.35	5788201800	32242	29.35	174100	181900	174100	226000	121900	174100	179523.66	20.04	-2206	182100	178100	174200	170200	166300	180100	172200	993	51900	5000	121870	100	1	16523835	29445	-9.83	2.11	12	0.20	-18133.00	84487.00	263500	20240712	-32.37	72100	20231027	147.16	263500	-32.37	20240712	78300	127.59	20240119	263500	-32.37	20240712	72100	147.16	20231027	0.46	N	000150	5000	992 억	3310958	N	N	14	N	N
120	20241011	090103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	174800	700	2	0.40	71132800	408	0.37	174100	174900	174100	226000	121900	174100	174345.10	20.04	-37	182100	178100	174200	170200	166300	180100	172200	993	51900	5000	121870	100	1	16523835	28884	-9.64	2.07	12	0.00	-18133.00	84487.00	263500	20240712	-33.66	72100	20231027	142.44	263500	-33.66	20240712	78300	123.24	20240119	263500	-33.66	20240712	72100	142.44	20231027	0.46	N	000150	5000	992 억	3310958	N	N	14	N	N
121	20241010	160103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	174100	3700	2	2.17	19194649800	109785	188.31	173000	178200	170300	221500	119300	170400	174839.14	20.08	-13680	176000	173200	170200	167400	164400	174600	168800	993	51100	5000	119280	100	1	16523835	28768	-9.60	2.06	12	0.66	-18133.00	84487.00	263500	20240712	-33.93	72100	20231027	141.47	263500	-33.93	20240712	78300	122.35	20240119	263500	-33.93	20240712	72100	141.47	20231027	0.50	N	000150	5000	992 억	3317690	N	N	14	N	N
122	20241010	150103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	174900	4500	2	2.64	15400618000	88003	150.95	173000	178200	170300	221500	119300	170400	175001.06	20.08	-11966	176000	173200	170200	167400	164400	174600	168800	993	51100	5000	119280	100	1	16523835	28900	-9.65	2.07	12	0.53	-18133.00	84487.00	263500	20240712	-33.62	72100	20231027	142.58	263500	-33.62	20240712	78300	123.37	20240119	263500	-33.62	20240712	72100	142.58	20231027	0.50	N	000150	5000	992 억	3317690	N	N	3	N	N
123	20241010	140103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	176400	6000	2	3.52	14151287400	80909	138.78	173000	178200	170300	221500	119300	170400	174903.75	20.08	-9461	176000	173200	170200	167400	164400	174600	168800	993	51100	5000	119280	100	1	16523835	29148	-9.73	2.09	12	0.49	-18133.00	84487.00	263500	20240712	-33.06	72100	20231027	144.66	263500	-33.06	20240712	78300	125.29	20240119	263500	-33.06	20240712	72100	144.66	20231027	0.50	N	000150	5000	992 억	3317690	N	N	3	N	N
124	20241010	130102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	177100	6700	2	3.93	12134114400	69489	119.19	173000	178200	170300	221500	119300	170400	174619.21	20.08	-4022	176000	173200	170200	167400	164400	174600	168800	993	51100	5000	119280	100	1	16523835	29264	-9.77	2.10	12	0.42	-18133.00	84487.00	263500	20240712	-32.79	72100	20231027	145.63	263500	-32.79	20240712	78300	126.18	20240119	263500	-32.79	20240712	72100	145.63	20231027	0.50	N	000150	5000	992 억	3317690	N	N	3	N	N
125	20241010	120103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	176600	6200	2	3.64	10792111300	61911	106.19	173000	178200	170300	221500	119300	170400	174316.54	20.08	-4378	176000	173200	170200	167400	164400	174600	168800	993	51100	5000	119280	100	1	16523835	29181	-9.74	2.09	12	0.37	-18133.00	84487.00	263500	20240712	-32.98	72100	20231027	144.94	263500	-32.98	20240712	78300	125.54	20240119	263500	-32.98	20240712	72100	144.94	20231027	0.50	N	000150	5000	992 억	3317690	N	N	3	N	N
126	20241010	110102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	174500	4100	2	2.41	8646083400	49733	85.31	173000	178200	170300	221500	119300	170400	173850.03	20.08	-2617	176000	173200	170200	167400	164400	174600	168800	993	51100	5000	119280	100	1	16523835	28834	-9.62	2.07	12	0.30	-18133.00	84487.00	263500	20240712	-33.78	72100	20231027	142.02	263500	-33.78	20240712	78300	122.86	20240119	263500	-33.78	20240712	72100	142.02	20231027	0.50	N	000150	5000	992 억	3317690	N	N	3	N	N
127	20241010	100102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	172400	2000	2	1.17	3891761000	22651	38.85	173000	173300	170300	221500	119300	170400	171814.09	20.08	-3699	176000	173200	170200	167400	164400	174600	168800	993	51100	5000	119280	100	1	16523835	28487	-9.51	2.04	12	0.14	-18133.00	84487.00	263500	20240712	-34.57	72100	20231027	139.11	263500	-34.57	20240712	78300	120.18	20240119	263500	-34.57	20240712	72100	139.11	20231027	0.50	N	000150	5000	992 억	3317690	N	N	3	N	N
128	20241010	090103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	173000	2600	2	1.53	122634400	709	1.22	173000	173000	172200	221500	119300	170400	172968.12	20.08	-13	176000	173200	170200	167400	164400	174600	168800	993	51100	5000	119280	100	1	16523835	28586	-9.54	2.05	12	0.00	-18133.00	84487.00	263500	20240712	-34.35	72100	20231027	139.94	263500	-34.35	20240712	78300	120.95	20240119	263500	-34.35	20240712	72100	139.94	20231027	0.50	N	000150	5000	992 억	3317690	N	N	3	N	N
129	20241008	160103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	170400	400	2	0.24	9942668800	58227	104.77	168300	173000	167200	221000	119000	170000	170757.74	20.06	2156	176000	173000	169600	166600	163200	174500	168100	993	51000	5000	119000	100	1	16523835	28157	-9.40	2.02	12	0.35	-18133.00	84487.00	263500	20240712	-35.33	72100	20231027	136.34	263500	-35.33	20240712	78300	117.62	20240119	263500	-35.33	20240712	72100	136.34	20231027	0.50	N	000150	5000	992 억	3314643	N	N	3	N	N
130	20241008	150103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	171000	1000	2	0.59	8986068300	52619	94.68	168300	173000	167200	221000	119000	170000	170776.22	20.06	2290	176000	173000	169600	166600	163200	174500	168100	993	51000	5000	119000	100	1	16523835	28256	-9.43	2.02	12	0.32	-18133.00	84487.00	263500	20240712	-35.10	72100	20231027	137.17	263500	-35.10	20240712	78300	118.39	20240119	263500	-35.10	20240712	72100	137.17	20231027	0.50	N	000150	5000	992 억	3314643	N	N	31	N	N
131	20241008	140103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	172200	2200	2	1.29	7435799600	43579	78.41	168300	173000	167200	221000	119000	170000	170628.15	20.06	-238	176000	173000	169600	166600	163200	174500	168100	993	51000	5000	119000	100	1	16523835	28454	-9.50	2.04	12	0.26	-18133.00	84487.00	263500	20240712	-34.65	72100	20231027	138.83	263500	-34.65	20240712	78300	119.92	20240119	263500	-34.65	20240712	72100	138.83	20231027	0.50	N	000150	5000	992 억	3314643	N	N	31	N	N
132	20241008	130103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	171500	1500	2	0.88	6056260600	35572	64.00	168300	172600	167200	221000	119000	170000	170253.64	20.06	-1616	176000	173000	169600	166600	163200	174500	168100	993	51000	5000	119000	100	1	16523835	28338	-9.46	2.03	12	0.22	-18133.00	84487.00	263500	20240712	-34.91	72100	20231027	137.86	263500	-34.91	20240712	78300	119.03	20240119	263500	-34.91	20240712	72100	137.86	20231027	0.50	N	000150	5000	992 억	3314643	N	N	31	N	N
133	20241008	120103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	171600	1600	2	0.94	5334589800	31359	56.42	168300	172600	167200	221000	119000	170000	170113.54	20.06	-1084	176000	173000	169600	166600	163200	174500	168100	993	51000	5000	119000	100	1	16523835	28355	-9.46	2.03	12	0.19	-18133.00	84487.00	263500	20240712	-34.88	72100	20231027	138.00	263500	-34.88	20240712	78300	119.16	20240119	263500	-34.88	20240712	72100	138.00	20231027	0.50	N	000150	5000	992 억	3314643	N	N	31	N	N
134	20241008	110103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	171100	1100	2	0.65	4334864600	25531	45.94	168300	172600	167200	221000	119000	170000	169788.22	20.06	-809	176000	173000	169600	166600	163200	174500	168100	993	51000	5000	119000	100	1	16523835	28272	-9.44	2.03	12	0.15	-18133.00	84487.00	263500	20240712	-35.07	72100	20231027	137.31	263500	-35.07	20240712	78300	118.52	20240119	263500	-35.07	20240712	72100	137.31	20231027	0.50	N	000150	5000	992 억	3314643	N	N	31	N	N
135	20241008	100103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	172200	2200	2	1.29	3191034300	18874	33.96	168300	172600	167200	221000	119000	170000	169070.03	20.06	-793	176000	173000	169600	166600	163200	174500	168100	993	51000	5000	119000	100	1	16523835	28454	-9.50	2.04	12	0.11	-18133.00	84487.00	263500	20240712	-34.65	72100	20231027	138.83	263500	-34.65	20240712	78300	119.92	20240119	263500	-34.65	20240712	72100	138.83	20231027	0.50	N	000150	5000	992 억	3314643	N	N	31	N	N
136	20241008	090103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	169000	-1000	5	-0.59	218864700	1301	2.34	168300	169000	168000	221000	119000	170000	168218.47	20.06	-521	176000	173000	169600	166600	163200	174500	168100	993	51000	5000	119000	100	1	16523835	27925	-9.32	2.00	12	0.01	-18133.00	84487.00	263500	20240712	-35.86	72100	20231027	134.40	263500	-35.86	20240712	78300	115.84	20240119	263500	-35.86	20240712	72100	134.40	20231027	0.50	N	000150	5000	992 억	3314643	N	N	31	N	N
137	20241007	160103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	170000	800	2	0.47	9475038600	55526	88.91	168600	172600	166200	219500	118500	169200	170645.00	20.03	4099	173733	171466	167233	164966	160733	172600	166100	993	50300	5000	118440	100	1	16523835	28091	-9.38	2.01	12	0.34	-18133.00	84487.00	263500	20240712	-35.48	72100	20231027	135.78	263500	-35.48	20240712	78300	117.11	20240119	263500	-35.48	20240712	72100	135.78	20231027	0.51	N	000150	5000	992 억	3308999	N	N	31	N	N
138	20241007	150102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	170200	1000	2	0.59	8792782700	51513	82.48	168600	172600	166200	219500	118500	169200	170690.56	20.03	4663	173733	171466	167233	164966	160733	172600	166100	993	50300	5000	118440	100	1	16523835	28124	-9.39	2.01	12	0.31	-18133.00	84487.00	263500	20240712	-35.41	72100	20231027	136.06	263500	-35.41	20240712	78300	117.37	20240119	263500	-35.41	20240712	72100	136.06	20231027	0.51	N	000150	5000	992 억	3308999	N	N	46	N	N
139	20241007	140103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	172400	3200	2	1.89	7767298700	45529	72.90	168600	172600	166200	219500	118500	169200	170601.13	20.03	6289	173733	171466	167233	164966	160733	172600	166100	993	50300	5000	118440	100	1	16523835	28487	-9.51	2.04	12	0.28	-18133.00	84487.00	263500	20240712	-34.57	72100	20231027	139.11	263500	-34.57	20240712	78300	120.18	20240119	263500	-34.57	20240712	72100	139.11	20231027	0.51	N	000150	5000	992 억	3308999	N	N	46	N	N
140	20241007	130102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	171500	2300	2	1.36	5978635900	35132	56.25	168600	172500	166200	219500	118500	169200	170176.36	20.03	2351	173733	171466	167233	164966	160733	172600	166100	993	50300	5000	118440	100	1	16523835	28338	-9.46	2.03	12	0.21	-18133.00	84487.00	263500	20240712	-34.91	72100	20231027	137.86	263500	-34.91	20240712	78300	119.03	20240119	263500	-34.91	20240712	72100	137.86	20231027	0.51	N	000150	5000	992 억	3308999	N	N	46	N	N
141	20241007	120103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	171800	2600	2	1.54	5006954000	29462	47.18	168600	172500	166200	219500	118500	169200	169946.17	20.03	1001	173733	171466	167233	164966	160733	172600	166100	993	50300	5000	118440	100	1	16523835	28388	-9.47	2.03	12	0.18	-18133.00	84487.00	263500	20240712	-34.80	72100	20231027	138.28	263500	-34.80	20240712	78300	119.41	20240119	263500	-34.80	20240712	72100	138.28	20231027	0.51	N	000150	5000	992 억	3308999	N	N	46	N	N
142	20241007	110103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	170200	1000	2	0.59	4002345900	23579	37.76	168600	172500	166200	219500	118500	169200	169741.97	20.03	-375	173733	171466	167233	164966	160733	172600	166100	993	50300	5000	118440	100	1	16523835	28124	-9.39	2.01	12	0.14	-18133.00	84487.00	263500	20240712	-35.41	72100	20231027	136.06	263500	-35.41	20240712	78300	117.37	20240119	263500	-35.41	20240712	72100	136.06	20231027	0.51	N	000150	5000	992 억	3308999	N	N	46	N	N
143	20241007	100102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	170700	1500	2	0.89	2662652600	15728	25.18	168600	172500	166200	219500	118500	169200	169293.78	20.03	-153	173733	171466	167233	164966	160733	172600	166100	993	50300	5000	118440	100	1	16523835	28206	-9.41	2.02	12	0.10	-18133.00	84487.00	263500	20240712	-35.22	72100	20231027	136.75	263500	-35.22	20240712	78300	118.01	20240119	263500	-35.22	20240712	72100	136.75	20231027	0.51	N	000150	5000	992 억	3308999	N	N	46	N	N
144	20241007	090102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	167400	-1800	5	-1.06	321998900	1917	3.07	168600	168600	167100	219500	118500	169200	167970.21	20.03	-723	173733	171466	167233	164966	160733	172600	166100	993	50300	5000	118440	100	1	16523835	27661	-9.23	1.98	12	0.01	-18133.00	84487.00	263500	20240712	-36.47	72100	20231027	132.18	263500	-36.47	20240712	78300	113.79	20240119	263500	-36.47	20240712	72100	132.18	20231027	0.51	N	000150	5000	992 억	3308999	N	N	46	N	N
145	20241004	160103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	169200	3200	2	1.93	10431029900	62328	67.99	167600	169500	163000	215500	116200	166000	167354.85	20.03	-5324	172666	169332	166666	163332	160666	171000	165000	993	49500	5000	116200	100	1	16523835	27958	-9.33	2.00	12	0.38	-18133.00	84487.00	263500	20240712	-35.79	72100	20231027	134.67	263500	-35.79	20240712	78300	116.09	20240119	263500	-35.79	20240712	72100	134.67	20231027	0.52	N	000150	5000	992 억	3310220	N	N	46	N	N
146	20241004	150102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	167400	1400	2	0.84	8250653100	49401	53.89	167600	169500	163000	215500	116200	166000	167013.89	20.03	-1882	172666	169332	166666	163332	160666	171000	165000	993	49500	5000	116200	100	1	16523835	27661	-9.23	1.98	12	0.30	-18133.00	84487.00	263500	20240712	-36.47	72100	20231027	132.18	263500	-36.47	20240712	78300	113.79	20240119	263500	-36.47	20240712	72100	132.18	20231027	0.52	N	000150	5000	992 억	3310220	N	N	2	N	N
147	20241004	140102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	167000	1000	2	0.60	7222056700	43255	47.19	167600	169500	163000	215500	116200	166000	166964.67	20.03	-2228	172666	169332	166666	163332	160666	171000	165000	993	49500	5000	116200	100	1	16523835	27595	-9.21	1.98	12	0.26	-18133.00	84487.00	263500	20240712	-36.62	72100	20231027	131.62	263500	-36.62	20240712	78300	113.28	20240119	263500	-36.62	20240712	72100	131.62	20231027	0.52	N	000150	5000	992 억	3310220	N	N	2	N	N
148	20241004	130103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	166600	600	2	0.36	6505569600	38965	42.51	167600	169500	163000	215500	116200	166000	166959.31	20.03	-1492	172666	169332	166666	163332	160666	171000	165000	993	49500	5000	116200	100	1	16523835	27529	-9.19	1.97	12	0.24	-18133.00	84487.00	263500	20240712	-36.77	72100	20231027	131.07	263500	-36.77	20240712	78300	112.77	20240119	263500	-36.77	20240712	72100	131.07	20231027	0.52	N	000150	5000	992 억	3310220	N	N	2	N	N
149	20241004	120103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	167800	1800	2	1.08	5678406000	34034	37.13	167600	169500	163000	215500	116200	166000	166845.10	20.03	-804	172666	169332	166666	163332	160666	171000	165000	993	49500	5000	116200	100	1	16523835	27727	-9.25	1.99	12	0.21	-18133.00	84487.00	263500	20240712	-36.32	72100	20231027	132.73	263500	-36.32	20240712	78300	114.30	20240119	263500	-36.32	20240712	72100	132.73	20231027	0.52	N	000150	5000	992 억	3310220	N	N	2	N	N
150	20241004	110102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	169300	3300	2	1.99	5096428800	30572	33.35	167600	169500	163000	215500	116200	166000	166702.50	20.03	-128	172666	169332	166666	163332	160666	171000	165000	993	49500	5000	116200	100	1	16523835	27975	-9.34	2.00	12	0.19	-18133.00	84487.00	263500	20240712	-35.75	72100	20231027	134.81	263500	-35.75	20240712	78300	116.22	20240119	263500	-35.75	20240712	72100	134.81	20231027	0.52	N	000150	5000	992 억	3310220	N	N	2	N	N
151	20241004	100103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	165900	-100	5	-0.06	2887976900	17462	19.05	167600	167700	163000	215500	116200	166000	165386.38	20.03	-2310	172666	169332	166666	163332	160666	171000	165000	993	49500	5000	116200	100	1	16523835	27413	-9.15	1.96	12	0.11	-18133.00	84487.00	263500	20240712	-37.04	72100	20231027	130.10	263500	-37.04	20240712	78300	111.88	20240119	263500	-37.04	20240712	72100	130.10	20231027	0.52	N	000150	5000	992 억	3310220	N	N	2	N	N
152	20241004	090102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	167200	1200	2	0.72	77788700	465	0.51	167600	167700	166500	215500	116200	166000	167287.53	20.03	-84	172666	169332	166666	163332	160666	171000	165000	993	49500	5000	116200	100	1	16523835	27628	-9.22	1.98	12	0.00	-18133.00	84487.00	263500	20240712	-36.55	72100	20231027	131.90	263500	-36.55	20240712	78300	113.54	20240119	263500	-36.55	20240712	72100	131.90	20231027	0.52	N	000150	5000	992 억	3310220	N	N	2	N	N
153	20241002	160102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	166000	-3500	5	-2.06	15323235700	91600	134.04	165500	170000	164000	220000	118700	169500	167285.64	20.00	6550	178700	174100	171300	166700	163900	172700	165300	993	50500	5000	118650	100	1	16523835	27430	-9.15	1.96	12	0.55	-18133.00	84487.00	263500	20240712	-37.00	72100	20231027	130.24	263500	-37.00	20240712	78300	112.01	20240119	263500	-37.00	20240712	72100	130.24	20231027	0.46	N	000150	5000	992 억	3305549	N	N	2	N	N
154	20241002	150103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	167100	-2400	5	-1.42	13986756200	83577	122.30	165500	170000	164000	220000	118700	169500	167351.71	20.00	4302	178700	174100	171300	166700	163900	172700	165300	993	50500	5000	118650	100	1	16523835	27611	-9.22	1.98	12	0.51	-18133.00	84487.00	263500	20240712	-36.58	72100	20231027	131.76	263500	-36.58	20240712	78300	113.41	20240119	263500	-36.58	20240712	72100	131.76	20231027	0.46	N	000150	5000	992 억	3305549	N	N	15	N	N
155	20241002	140103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	167600	-1900	5	-1.12	12460770400	74483	108.99	165500	170000	164000	220000	118700	169500	167296.81	20.00	3653	178700	174100	171300	166700	163900	172700	165300	993	50500	5000	118650	100	1	16523835	27694	-9.24	1.98	12	0.45	-18133.00	84487.00	263500	20240712	-36.39	72100	20231027	132.45	263500	-36.39	20240712	78300	114.05	20240119	263500	-36.39	20240712	72100	132.45	20231027	0.46	N	000150	5000	992 억	3305549	N	N	15	N	N
156	20241002	130103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	167800	-1700	5	-1.00	11309245800	67614	98.94	165500	170000	164000	220000	118700	169500	167261.86	20.00	5422	178700	174100	171300	166700	163900	172700	165300	993	50500	5000	118650	100	1	16523835	27727	-9.25	1.99	12	0.41	-18133.00	84487.00	263500	20240712	-36.32	72100	20231027	132.73	263500	-36.32	20240712	78300	114.30	20240119	263500	-36.32	20240712	72100	132.73	20231027	0.46	N	000150	5000	992 억	3305549	N	N	15	N	N
157	20241002	120102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	168300	-1200	5	-0.71	9583445000	57369	83.95	165500	170000	164000	220000	118700	169500	167049.15	20.00	6555	178700	174100	171300	166700	163900	172700	165300	993	50500	5000	118650	100	1	16523835	27810	-9.28	1.99	12	0.35	-18133.00	84487.00	263500	20240712	-36.13	72100	20231027	133.43	263500	-36.13	20240712	78300	114.94	20240119	263500	-36.13	20240712	72100	133.43	20231027	0.46	N	000150	5000	992 억	3305549	N	N	15	N	N
158	20241002	110103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	167900	-1600	5	-0.94	8264727500	49554	72.51	165500	170000	164000	220000	118700	169500	166782.19	20.00	6206	178700	174100	171300	166700	163900	172700	165300	993	50500	5000	118650	100	1	16523835	27744	-9.26	1.99	12	0.30	-18133.00	84487.00	263500	20240712	-36.28	72100	20231027	132.87	263500	-36.28	20240712	78300	114.43	20240119	263500	-36.28	20240712	72100	132.87	20231027	0.46	N	000150	5000	992 억	3305549	N	N	15	N	N
159	20241002	100103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	165100	-4400	5	-2.60	5771354600	34622	50.66	165500	170000	164000	220000	118700	169500	166696.08	20.00	5457	178700	174100	171300	166700	163900	172700	165300	993	50500	5000	118650	100	1	16523835	27281	-9.10	1.95	12	0.21	-18133.00	84487.00	263500	20240712	-37.34	72100	20231027	128.99	263500	-37.34	20240712	78300	110.86	20240119	263500	-37.34	20240712	72100	128.99	20231027	0.46	N	000150	5000	992 억	3305549	N	N	15	N	N
160	20241002	090103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	165500	-4000	5	-2.36	762841800	4616	6.75	165500	167500	164600	220000	118700	169500	165259.44	20.00	-1608	178700	174100	171300	166700	163900	172700	165300	993	50500	5000	118650	100	1	16523835	27347	-9.13	1.96	12	0.03	-18133.00	84487.00	263500	20240712	-37.19	72100	20231027	129.54	263500	-37.19	20240712	78300	111.37	20240119	263500	-37.19	20240712	72100	129.54	20231027	0.46	N	000150	5000	992 억	3305549	N	N	15	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History