KissMeData/323410/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161151	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	18160	-300	5	-1.63	26384594530	1443685	88.53	18580	18820	17970	23950	12930	18460	18276.03	15.23	0	69133	19140	18800	18500	18160	17860	18650	18010	23838	5490	5000	13660	10	1	476767137	86581	32.84	1.51	12	0.30	553.00	11988.00	30500	20230802	-40.46	15800	20221028	14.94	30500	-40.46	20230802	17970	1.06	20231031	30500	-40.46	20230802	16100	12.80	20221031	0.32	Y	323410	5000	23838 억	72611041	N	N	327469	N	N
3	20231031	151202	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	18060	-400	5	-2.17	24106684270	1317992	80.82	18580	18820	17970	23950	12930	18460	18290.41	15.23	0	15461	19140	18800	18500	18160	17860	18650	18010	23838	5490	5000	13660	10	1	476767137	86104	32.66	1.51	12	0.28	553.00	11988.00	30500	20230802	-40.79	15800	20221028	14.30	30500	-40.79	20230802	17970	0.50	20231031	30500	-40.79	20230802	16100	12.17	20221031	0.32	Y	323410	5000	23838 억	72611041	N	N	472139	N	N
4	20231031	141212	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	18110	-350	5	-1.90	18981003500	1033626	63.38	18580	18820	18050	23950	12930	18460	18363.47	15.23	0	-43625	19140	18800	18500	18160	17860	18650	18010	23838	5490	5000	13660	10	1	476767137	86343	32.75	1.51	12	0.22	553.00	11988.00	30500	20230802	-40.62	15800	20221028	14.62	30500	-40.62	20230802	18050	0.33	20231031	30500	-40.62	20230802	16100	12.48	20221031	0.32	Y	323410	5000	23838 억	72611041	N	N	472139	N	N
5	20231031	131201	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	18300	-160	5	-0.87	15347598420	833563	51.12	18580	18820	18210	23950	12930	18460	18412.02	15.23	0	-41595	19140	18800	18500	18160	17860	18650	18010	23838	5490	5000	13660	10	1	476767137	87248	33.09	1.53	12	0.17	553.00	11988.00	30500	20230802	-40.00	15800	20221028	15.82	30500	-40.00	20230802	18110	1.05	20231027	30500	-40.00	20230802	16100	13.66	20221031	0.32	Y	323410	5000	23838 억	72611041	N	N	472139	N	N
6	20231031	121203	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	18250	-210	5	-1.14	13377040800	725564	44.49	18580	18820	18210	23950	12930	18460	18436.73	15.23	0	-37611	19140	18800	18500	18160	17860	18650	18010	23838	5490	5000	13660	10	1	476767137	87010	33.00	1.52	12	0.15	553.00	11988.00	30500	20230802	-40.16	15800	20221028	15.51	30500	-40.16	20230802	18110	0.77	20231027	30500	-40.16	20230802	16100	13.35	20221031	0.32	Y	323410	5000	23838 억	72611041	N	N	472139	N	N
7	20231031	111232	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	18460	0	3	0.00	11235282610	608720	37.33	18580	18820	18210	23950	12930	18460	18457.22	15.23	0	-33109	19140	18800	18500	18160	17860	18650	18010	23838	5490	5000	13660	10	1	476767137	88011	33.38	1.54	12	0.13	553.00	11988.00	30500	20230802	-39.48	15800	20221028	16.84	30500	-39.48	20230802	18110	1.93	20231027	30500	-39.48	20230802	16100	14.66	20221031	0.32	Y	323410	5000	23838 억	72611041	N	N	472139	N	N
8	20231031	101211	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	18350	-110	5	-0.60	9152557320	495328	30.37	18580	18820	18210	23950	12930	18460	18477.79	15.23	0	-63085	19140	18800	18500	18160	17860	18650	18010	23838	5490	5000	13660	10	1	476767137	87487	33.18	1.53	12	0.10	553.00	11988.00	30500	20230802	-39.84	15800	20221028	16.14	30500	-39.84	20230802	18110	1.33	20231027	30500	-39.84	20230802	16100	13.98	20221031	0.32	Y	323410	5000	23838 억	72611041	N	N	472139	N	N
9	20231031	091212	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	18600	140	2	0.76	2914206540	156064	9.57	18580	18820	18500	23950	12930	18460	18673.75	15.23	0	21735	19140	18800	18500	18160	17860	18650	18010	23838	5490	5000	13660	10	1	476767137	88679	33.63	1.55	12	0.03	553.00	11988.00	30500	20230802	-39.02	15800	20221028	17.72	30500	-39.02	20230802	18110	2.71	20231027	30500	-39.02	20230802	16100	15.53	20221031	0.32	Y	323410	5000	23838 억	72611041	N	N	472139	N	N
10	20231030	161147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	18460	-320	5	-1.70	30005352890	1623669	60.44	18550	18840	18200	24400	13150	18780	18479.83	15.23	0	52988	20440	19610	18860	18030	17280	19235	17655	23838	5620	5000	13890	10	1	476767137	88011	33.38	1.54	12	0.34	553.00	11988.00	30500	20230802	-39.48	15800	20221028	16.84	30500	-39.48	20230802	18110	1.93	20231027	30500	-39.48	20230802	16100	14.66	20221031	0.32	Y	323410	5000	23838 억	72631936	N	N	472114	N	N
11	20231030	151121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	18410	-370	5	-1.97	28189731460	1525290	56.78	18550	18840	18200	24400	13150	18780	18481.39	15.23	0	31415	20440	19610	18860	18030	17280	19235	17655	23838	5620	5000	13890	10	1	476767137	87773	33.29	1.54	12	0.32	553.00	11988.00	30500	20230802	-39.64	15800	20221028	16.52	30500	-39.64	20230802	18110	1.66	20231027	30500	-39.64	20230802	16100	14.35	20221031	0.32	Y	323410	5000	23838 억	72631936	N	N	562810	N	N
12	20231030	141120	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	18400	-380	5	-2.02	24677647840	1334053	49.66	18550	18840	18200	24400	13150	18780	18498.07	15.23	0	39648	20440	19610	18860	18030	17280	19235	17655	23838	5620	5000	13890	10	1	476767137	87725	33.27	1.53	12	0.28	553.00	11988.00	30500	20230802	-39.67	15800	20221028	16.46	30500	-39.67	20230802	18110	1.60	20231027	30500	-39.67	20230802	16100	14.29	20221031	0.32	Y	323410	5000	23838 억	72631936	N	N	562810	N	N
13	20231030	131124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	18590	-190	5	-1.01	21122989210	1141860	42.51	18550	18840	18200	24400	13150	18780	18498.54	15.23	0	65171	20440	19610	18860	18030	17280	19235	17655	23838	5620	5000	13890	10	1	476767137	88631	33.62	1.55	12	0.24	553.00	11988.00	30500	20230802	-39.05	15800	20221028	17.66	30500	-39.05	20230802	18110	2.65	20231027	30500	-39.05	20230802	16100	15.47	20221031	0.32	Y	323410	5000	23838 억	72631936	N	N	562810	N	N
14	20231030	121113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	18540	-240	5	-1.28	18820108880	1017709	37.88	18550	18840	18200	24400	13150	18780	18492.38	15.23	0	60837	20440	19610	18860	18030	17280	19235	17655	23838	5620	5000	13890	10	1	476767137	88393	33.53	1.55	12	0.21	553.00	11988.00	30500	20230802	-39.21	15800	20221028	17.34	30500	-39.21	20230802	18110	2.37	20231027	30500	-39.21	20230802	16100	15.16	20221031	0.32	Y	323410	5000	23838 억	72631936	N	N	562810	N	N
15	20231030	111115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	18610	-170	5	-0.91	16112962390	871837	32.45	18550	18840	18200	24400	13150	18780	18481.33	15.23	0	38167	20440	19610	18860	18030	17280	19235	17655	23838	5620	5000	13890	10	1	476767137	88726	33.65	1.55	12	0.18	553.00	11988.00	30500	20230802	-38.98	15800	20221028	17.78	30500	-38.98	20230802	18110	2.76	20231027	30500	-38.98	20230802	16100	15.59	20221031	0.32	Y	323410	5000	23838 억	72631936	N	N	562810	N	N
16	20231030	101110	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	18540	-240	5	-1.28	11738640530	636767	23.70	18550	18840	18200	24400	13150	18780	18434.28	15.23	0	19363	20440	19610	18860	18030	17280	19235	17655	23838	5620	5000	13890	10	1	476767137	88393	33.53	1.55	12	0.13	553.00	11988.00	30500	20230802	-39.21	15800	20221028	17.34	30500	-39.21	20230802	18110	2.37	20231027	30500	-39.21	20230802	16100	15.16	20221031	0.32	Y	323410	5000	23838 억	72631936	N	N	562810	N	N
17	20231030	091111	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	18360	-420	5	-2.24	2798208840	150684	5.61	18550	18840	18250	24400	13150	18780	18568.84	15.23	0	12071	20440	19610	18860	18030	17280	19235	17655	23838	5620	5000	13890	10	1	476767137	87534	33.20	1.53	12	0.03	553.00	11988.00	30500	20230802	-39.80	15800	20221028	16.20	30500	-39.80	20230802	18110	1.38	20231027	30500	-39.80	20230802	16100	14.04	20221031	0.32	Y	323410	5000	23838 억	72631936	N	N	562810	N	N
18	20231027	161019	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	18780	-730	5	-3.74	50376454050	2671176	201.80	19500	19690	18110	25350	13660	19510	18859.12	15.23	0	-10002	20496	20002	19756	19262	19016	19880	19140	23838	5840	5000	14430	10	1	476767137	89537	33.96	1.57	12	0.56	553.00	11988.00	30500	20230802	-38.43	15800	20221028	18.86	30500	-38.43	20230802	18110	3.70	20231027	30500	-38.43	20230802	15800	18.86	20221028	0.30	Y	323410	5000	23838 억	72588415	N	N	562809	N	N
19	20231027	151111	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	18750	-760	5	-3.90	47877421850	2538104	191.74	19500	19690	18110	25350	13660	19510	18863.10	15.23	0	-7812	20496	20002	19756	19262	19016	19880	19140	23838	5840	5000	14430	10	1	476767137	89394	33.91	1.56	12	0.53	553.00	11988.00	30500	20230802	-38.52	15800	20221028	18.67	30500	-38.52	20230802	18110	3.53	20231027	30500	-38.52	20230802	15800	18.67	20221028	0.30	Y	323410	5000	23838 억	72588415	N	N	173644	N	N
20	20231027	141110	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	18530	-980	5	-5.02	42513324900	2250502	170.02	19500	19690	18110	25350	13660	19510	18890.20	15.23	0	-35956	20496	20002	19756	19262	19016	19880	19140	23838	5840	5000	14430	10	1	476767137	88345	33.51	1.55	12	0.47	553.00	11988.00	30500	20230802	-39.25	15800	20221028	17.28	30500	-39.25	20230802	18110	2.32	20231027	30500	-39.25	20230802	15800	17.28	20221028	0.30	Y	323410	5000	23838 억	72588415	N	N	173644	N	N
21	20231027	131100	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	18780	-730	5	-3.74	35829516440	1890987	142.86	19500	19690	18110	25350	13660	19510	18947.10	15.23	0	-10023	20496	20002	19756	19262	19016	19880	19140	23838	5840	5000	14430	10	1	476767137	89537	33.96	1.57	12	0.40	553.00	11988.00	30500	20230802	-38.43	15800	20221028	18.86	30500	-38.43	20230802	18110	3.70	20231027	30500	-38.43	20230802	15800	18.86	20221028	0.30	Y	323410	5000	23838 억	72588415	N	N	173644	N	N
22	20231027	121112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	19200	-310	5	-1.59	31345751550	1654208	124.97	19500	19690	18110	25350	13660	19510	18948.61	15.23	0	-43861	20496	20002	19756	19262	19016	19880	19140	23838	5840	5000	14430	10	1	476767137	91539	34.72	1.60	12	0.35	553.00	11988.00	30500	20230802	-37.05	15800	20221028	21.52	30500	-37.05	20230802	18110	6.02	20231027	30500	-37.05	20230802	15800	21.52	20221028	0.30	Y	323410	5000	23838 억	72588415	N	N	173644	N	N
23	20231027	111119	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	19200	-310	5	-1.59	26801512330	1419124	107.21	19500	19690	18110	25350	13660	19510	18885.33	15.23	0	-45958	20496	20002	19756	19262	19016	19880	19140	23838	5840	5000	14430	10	1	476767137	91539	34.72	1.60	12	0.30	553.00	11988.00	30500	20230802	-37.05	15800	20221028	21.52	30500	-37.05	20230802	18110	6.02	20231027	30500	-37.05	20230802	15800	21.52	20221028	0.30	Y	323410	5000	23838 억	72588415	N	N	173644	N	N
24	20231027	101107	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	18560	-950	5	-4.87	18631024910	987687	74.62	19500	19690	18110	25350	13660	19510	18862.35	15.23	0	-92072	20496	20002	19756	19262	19016	19880	19140	23838	5840	5000	14430	10	1	476767137	88488	33.56	1.55	12	0.21	553.00	11988.00	30500	20230802	-39.15	15800	20221028	17.47	30500	-39.15	20230802	18110	2.48	20231027	30500	-39.15	20230802	15800	17.47	20221028	0.30	Y	323410	5000	23838 억	72588415	N	N	173644	N	N
25	20231027	091113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	19220	-290	5	-1.49	3983121790	204747	15.47	19500	19690	19200	25350	13660	19510	19453.48	15.23	0	-6137	20496	20002	19756	19262	19016	19880	19140	23838	5840	5000	14430	10	1	476767137	91635	34.76	1.60	12	0.04	553.00	11988.00	30500	20230802	-36.98	15800	20221028	21.65	30500	-36.98	20230802	19200	0.10	20231027	30500	-36.98	20230802	15800	21.65	20221028	0.30	Y	323410	5000	23838 억	72588415	N	N	173644	N	N
26	20231026	161055	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	19510	-940	5	-4.60	25887875930	1307394	118.16	19950	20250	19510	26550	14350	20450	19802.14	15.31	0	64474	21716	21082	20716	20082	19716	20900	19900	23838	6100	5000	15130	10	1	476767137	93017	35.28	1.63	12	0.27	553.00	11988.00	30500	20230802	-36.03	15800	20221028	23.48	30500	-36.03	20230802	19510	0.00	20231026	30500	-36.03	20230802	15800	23.48	20221028	0.31	Y	323410	5000	23838 억	73015403	N	N	173484	N	N
27	20231026	151053	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	19570	-880	5	-4.30	23090479830	1164123	105.22	19950	20250	19520	26550	14350	20450	19834.99	15.31	0	34189	21716	21082	20716	20082	19716	20900	19900	23838	6100	5000	15130	10	1	476767137	93303	35.39	1.63	12	0.24	553.00	11988.00	30500	20230802	-35.84	15800	20221028	23.86	30500	-35.84	20230802	19520	0.26	20231026	30500	-35.84	20230802	15800	23.86	20221028	0.31	Y	323410	5000	23838 억	73015403	N	N	253011	N	N
28	20231026	141056	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	19740	-710	5	-3.47	18418398810	925547	83.65	19950	20250	19680	26550	14350	20450	19899.91	15.31	0	-22370	21716	21082	20716	20082	19716	20900	19900	23838	6100	5000	15130	10	1	476767137	94114	35.70	1.65	12	0.19	553.00	11988.00	30500	20230802	-35.28	15800	20221028	24.94	30500	-35.28	20230802	19680	0.30	20231026	30500	-35.28	20230802	15800	24.94	20221028	0.31	Y	323410	5000	23838 억	73015403	N	N	253011	N	N
29	20231026	131054	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	19820	-630	5	-3.08	16282332270	817712	73.91	19950	20250	19680	26550	14350	20450	19911.95	15.31	0	-37580	21716	21082	20716	20082	19716	20900	19900	23838	6100	5000	15130	10	1	476767137	94495	35.84	1.65	12	0.17	553.00	11988.00	30500	20230802	-35.02	15800	20221028	25.44	30500	-35.02	20230802	19680	0.71	20231026	30500	-35.02	20230802	15800	25.44	20221028	0.31	Y	323410	5000	23838 억	73015403	N	N	253011	N	N
30	20231026	121047	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	19810	-640	5	-3.13	13443059880	673950	60.91	19950	20250	19790	26550	14350	20450	19946.54	15.31	0	-47585	21716	21082	20716	20082	19716	20900	19900	23838	6100	5000	15130	10	1	476767137	94448	35.82	1.65	12	0.14	553.00	11988.00	30500	20230802	-35.05	15800	20221028	25.38	30500	-35.05	20230802	19790	0.10	20231026	30500	-35.05	20230802	15800	25.38	20221028	0.31	Y	323410	5000	23838 억	73015403	N	N	253011	N	N
31	20231026	111102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	19970	-480	5	-2.35	10279935130	514485	46.50	19950	20250	19800	26550	14350	20450	19980.86	15.31	0	-29131	21716	21082	20716	20082	19716	20900	19900	23838	6100	5000	15130	10	1	476767137	95210	36.11	1.67	12	0.11	553.00	11988.00	30500	20230802	-34.52	15800	20221028	26.39	30500	-34.52	20230802	19800	0.86	20231026	30500	-34.52	20230802	15800	26.39	20221028	0.31	Y	323410	5000	23838 억	73015403	N	N	253011	N	N
32	20231026	101057	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	19880	-570	5	-2.79	7110944250	355390	32.12	19950	20250	19850	26550	14350	20450	20008.63	15.31	0	-42180	21716	21082	20716	20082	19716	20900	19900	23838	6100	5000	15130	10	1	476767137	94781	35.95	1.66	12	0.07	553.00	11988.00	30500	20230802	-34.82	15800	20221028	25.82	30500	-34.82	20230802	19850	0.15	20231026	30500	-34.82	20230802	15800	25.82	20221028	0.31	Y	323410	5000	23838 억	73015403	N	N	253011	N	N
33	20231026	091055	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	20050	-400	5	-1.96	3242721560	162121	14.65	19950	20250	19850	26550	14350	20450	20001.38	15.31	0	-8733	21716	21082	20716	20082	19716	20900	19900	23838	6100	5000	15130	50	1	476767137	95592	36.26	1.67	12	0.03	553.00	11988.00	30500	20230802	-34.26	15800	20221028	26.90	30500	-34.26	20230802	19850	1.01	20231026	30500	-34.26	20230802	15800	26.90	20221028	0.31	Y	323410	5000	23838 억	73015403	N	N	253011	N	N
34	20231025	161057	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	20450	-500	5	-2.39	22685486450	1097462	74.20	21000	21350	20350	27200	14700	20950	20671.32	15.28	0	129393	21950	21450	20750	20250	19550	21100	19900	23838	6250	5000	15500	50	1	476767137	97499	36.98	1.71	12	0.23	553.00	11988.00	30500	20230802	-32.95	15800	20221028	29.43	30500	-32.95	20230802	20050	2.00	20231024	30500	-32.95	20230802	15800	29.43	20221028	0.31	Y	323410	5000	23838 억	72859786	N	N	253011	N	N
35	20231025	151055	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	20500	-450	5	-2.15	20956676400	1012928	68.48	21000	21350	20350	27200	14700	20950	20689.13	15.28	0	136372	21950	21450	20750	20250	19550	21100	19900	23838	6250	5000	15500	50	1	476767137	97737	37.07	1.71	12	0.21	553.00	11988.00	30500	20230802	-32.79	15800	20221028	29.75	30500	-32.79	20230802	20050	2.24	20231024	30500	-32.79	20230802	15800	29.75	20221028	0.31	Y	323410	5000	23838 억	72859786	N	N	402846	N	N
36	20231025	141050	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	20600	-350	5	-1.67	18764777750	906061	61.26	21000	21350	20350	27200	14700	20950	20710.20	15.28	0	119384	21950	21450	20750	20250	19550	21100	19900	23838	6250	5000	15500	50	1	476767137	98214	37.25	1.72	12	0.19	553.00	11988.00	30500	20230802	-32.46	15800	20221028	30.38	30500	-32.46	20230802	20050	2.74	20231024	30500	-32.46	20230802	15800	30.38	20221028	0.31	Y	323410	5000	23838 억	72859786	N	N	402846	N	N
37	20231025	131052	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	20400	-550	5	-2.63	16770686300	808784	54.68	21000	21350	20350	27200	14700	20950	20735.60	15.28	0	77155	21950	21450	20750	20250	19550	21100	19900	23838	6250	5000	15500	50	1	476767137	97260	36.89	1.70	12	0.17	553.00	11988.00	30500	20230802	-33.11	15800	20221028	29.11	30500	-33.11	20230802	20050	1.75	20231024	30500	-33.11	20230802	15800	29.11	20221028	0.31	Y	323410	5000	23838 억	72859786	N	N	402846	N	N
38	20231025	121055	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	20450	-500	5	-2.39	14475699200	696497	47.09	21000	21350	20350	27200	14700	20950	20783.51	15.28	0	36826	21950	21450	20750	20250	19550	21100	19900	23838	6250	5000	15500	50	1	476767137	97499	36.98	1.71	12	0.15	553.00	11988.00	30500	20230802	-32.95	15800	20221028	29.43	30500	-32.95	20230802	20050	2.00	20231024	30500	-32.95	20230802	15800	29.43	20221028	0.31	Y	323410	5000	23838 억	72859786	N	N	402846	N	N
39	20231025	111054	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	20600	-350	5	-1.67	12685966200	609423	41.20	21000	21350	20350	27200	14700	20950	20816.29	15.28	0	42219	21950	21450	20750	20250	19550	21100	19900	23838	6250	5000	15500	50	1	476767137	98214	37.25	1.72	12	0.13	553.00	11988.00	30500	20230802	-32.46	15800	20221028	30.38	30500	-32.46	20230802	20050	2.74	20231024	30500	-32.46	20230802	15800	30.38	20221028	0.31	Y	323410	5000	23838 억	72859786	N	N	402846	N	N
40	20231025	101056	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	20650	-300	5	-1.43	9127418200	435922	29.47	21000	21350	20550	27200	14700	20950	20938.18	15.28	0	17708	21950	21450	20750	20250	19550	21100	19900	23838	6250	5000	15500	50	1	476767137	98452	37.34	1.72	12	0.09	553.00	11988.00	30500	20230802	-32.30	15800	20221028	30.70	30500	-32.30	20230802	20050	2.99	20231024	30500	-32.30	20230802	15800	30.70	20221028	0.31	Y	323410	5000	23838 억	72859786	N	N	402846	N	N
41	20231025	091052	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	20950	0	3	0.00	2623123850	124456	8.41	21000	21350	20900	27200	14700	20950	21077.01	15.28	0	24028	21950	21450	20750	20250	19550	21100	19900	23838	6250	5000	15500	50	1	476767137	99883	37.88	1.75	12	0.03	553.00	11988.00	30500	20230802	-31.31	15800	20221028	32.59	30500	-31.31	20230802	20050	4.49	20231024	30500	-31.31	20230802	15800	32.59	20221028	0.31	Y	323410	5000	23838 억	72859786	N	N	402846	N	N
42	20231024	161027	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	20950	0	3	0.00	30268051450	1471289	108.66	21000	21250	20050	27200	14700	20950	20571.70	15.27	523	179803	21883	21416	21133	20666	20383	21275	20525	23838	6250	5000	15500	50	1	476767137	99883	37.88	1.75	12	0.31	553.00	11988.00	30500	20230802	-31.31	15800	20221028	32.59	30500	-31.31	20230802	20050	4.49	20231024	30500	-31.31	20230802	15800	32.59	20221028	0.31	Y	323410	5000	23838 억	72782728	N	N	402835	N	N
43	20231024	151044	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	21000	50	2	0.24	28890740100	1405578	103.80	21000	21250	20050	27200	14700	20950	20554.07	15.27	523	164593	21883	21416	21133	20666	20383	21275	20525	23838	6250	5000	15500	50	1	476767137	100121	37.97	1.75	12	0.29	553.00	11988.00	30500	20230802	-31.15	15800	20221028	32.91	30500	-31.15	20230802	20050	4.74	20231024	30500	-31.15	20230802	15800	32.91	20221028	0.31	Y	323410	5000	23838 억	72782728	N	N	256032	N	N
44	20231024	141027	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	20850	-100	5	-0.48	23976164400	1170380	86.43	21000	21250	20050	27200	14700	20950	20485.40	15.27	523	194151	21883	21416	21133	20666	20383	21275	20525	23838	6250	5000	15500	50	1	476767137	99406	37.70	1.74	12	0.25	553.00	11988.00	30500	20230802	-31.64	15800	20221028	31.96	30500	-31.64	20230802	20050	3.99	20231024	30500	-31.64	20230802	15800	31.96	20221028	0.31	Y	323410	5000	23838 억	72782728	N	N	256032	N	N
45	20231024	131031	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	20500	-450	5	-2.15	20922485850	1022512	75.51	21000	21250	20050	27200	14700	20950	20461.37	15.27	523	188625	21883	21416	21133	20666	20383	21275	20525	23838	6250	5000	15500	50	1	476767137	97737	37.07	1.71	12	0.21	553.00	11988.00	30500	20230802	-32.79	15800	20221028	29.75	30500	-32.79	20230802	20050	2.24	20231024	30500	-32.79	20230802	15800	29.75	20221028	0.31	Y	323410	5000	23838 억	72782728	N	N	256032	N	N
46	20231024	121043	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	20550	-400	5	-1.91	18522736600	905625	66.88	21000	21250	20050	27200	14700	20950	20452.44	15.27	523	173913	21883	21416	21133	20666	20383	21275	20525	23838	6250	5000	15500	50	1	476767137	97976	37.16	1.71	12	0.19	553.00	11988.00	30500	20230802	-32.62	15800	20221028	30.06	30500	-32.62	20230802	20050	2.49	20231024	30500	-32.62	20230802	15800	30.06	20221028	0.31	Y	323410	5000	23838 억	72782728	N	N	256032	N	N
47	20231024	111039	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	20450	-500	5	-2.39	15937526100	780201	57.62	21000	21250	20050	27200	14700	20950	20426.79	15.27	523	146503	21883	21416	21133	20666	20383	21275	20525	23838	6250	5000	15500	50	1	476767137	97499	36.98	1.71	12	0.16	553.00	11988.00	30500	20230802	-32.95	15800	20221028	29.43	30500	-32.95	20230802	20050	2.00	20231024	30500	-32.95	20230802	15800	29.43	20221028	0.31	Y	323410	5000	23838 억	72782728	N	N	256032	N	N
48	20231024	101029	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	20200	-750	5	-3.58	11479475150	559271	41.30	21000	21250	20050	27200	14700	20950	20525.02	15.27	523	124946	21883	21416	21133	20666	20383	21275	20525	23838	6250	5000	15500	50	1	476767137	96307	36.53	1.69	12	0.12	553.00	11988.00	30500	20230802	-33.77	15800	20221028	27.85	30500	-33.77	20230802	20050	0.75	20231024	30500	-33.77	20230802	15800	27.85	20221028	0.31	Y	323410	5000	23838 억	72782728	N	N	256032	N	N
49	20231024	091037	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	21100	150	2	0.72	2233217600	106015	7.83	21000	21250	20800	27200	14700	20950	21066.21	15.27	523	5697	21883	21416	21133	20666	20383	21275	20525	23838	6250	5000	15500	50	1	476767137	100598	38.16	1.76	12	0.02	553.00	11988.00	30500	20230802	-30.82	15800	20221028	33.54	30500	-30.82	20230802	20800	1.44	20231024	30500	-30.82	20230802	15800	33.54	20221028	0.31	Y	323410	5000	23838 억	72782728	N	N	256032	N	N
50	20231023	161021	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	20950	-850	5	-3.90	28432295100	1345954	97.84	21200	21600	20850	28300	15300	21800	21124.55	15.20	0	287930	23333	22566	21883	21116	20433	22225	20775	23838	6500	5000	16130	50	1	476767137	99883	37.88	1.75	12	0.28	553.00	11988.00	30500	20230802	-31.31	15800	20221028	32.59	30500	-31.31	20230802	20850	0.48	20231023	30500	-31.31	20230802	15800	32.59	20221028	0.31	Y	323410	5000	23838 억	72475118	N	N	256032	N	N
51	20231023	151027	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	20900	-900	5	-4.13	25174255650	1190408	86.53	21200	21600	20850	28300	15300	21800	21147.58	15.20	0	287765	23333	22566	21883	21116	20433	22225	20775	23838	6500	5000	16130	50	1	476767137	99644	37.79	1.74	12	0.25	553.00	11988.00	30500	20230802	-31.48	15800	20221028	32.28	30500	-31.48	20230802	20850	0.24	20231023	30500	-31.48	20230802	15800	32.28	20221028	0.31	Y	323410	5000	23838 억	72475118	N	N	312937	N	N
52	20231023	141025	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	21000	-800	5	-3.67	19945753300	940669	68.38	21200	21600	21000	28300	15300	21800	21203.79	15.20	0	192805	23333	22566	21883	21116	20433	22225	20775	23838	6500	5000	16130	50	1	476767137	100121	37.97	1.75	12	0.20	553.00	11988.00	30500	20230802	-31.15	15800	20221028	32.91	30500	-31.15	20230802	21000	0.00	20231023	30500	-31.15	20230802	15800	32.91	20221028	0.31	Y	323410	5000	23838 억	72475118	N	N	312937	N	N
53	20231023	131032	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	21200	-600	5	-2.75	15938059100	750470	54.55	21200	21600	21000	28300	15300	21800	21237.43	15.20	0	125042	23333	22566	21883	21116	20433	22225	20775	23838	6500	5000	16130	50	1	476767137	101075	38.34	1.77	12	0.16	553.00	11988.00	30500	20230802	-30.49	15800	20221028	34.18	30500	-30.49	20230802	21000	0.95	20231023	30500	-30.49	20230802	15800	34.18	20221028	0.31	Y	323410	5000	23838 억	72475118	N	N	312937	N	N
54	20231023	121021	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	21050	-750	5	-3.44	12315082350	578570	42.06	21200	21600	21050	28300	15300	21800	21285.37	15.20	0	95419	23333	22566	21883	21116	20433	22225	20775	23838	6500	5000	16130	50	1	476767137	100359	38.07	1.76	12	0.12	553.00	11988.00	30500	20230802	-30.98	15800	20221028	33.23	30500	-30.98	20230802	21050	0.00	20231023	30500	-30.98	20230802	15800	33.23	20221028	0.31	Y	323410	5000	23838 억	72475118	N	N	312937	N	N
55	20231023	111019	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	21300	-500	5	-2.29	8802197250	412680	30.00	21200	21600	21050	28300	15300	21800	21329.34	15.20	0	41630	23333	22566	21883	21116	20433	22225	20775	23838	6500	5000	16130	50	1	476767137	101551	38.52	1.78	12	0.09	553.00	11988.00	30500	20230802	-30.16	15800	20221028	34.81	30500	-30.16	20230802	21050	1.19	20231023	30500	-30.16	20230802	15800	34.81	20221028	0.31	Y	323410	5000	23838 억	72475118	N	N	312937	N	N
56	20231023	101011	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	21200	-600	5	-2.75	6824351100	319939	23.26	21200	21600	21050	28300	15300	21800	21330.15	15.20	0	16535	23333	22566	21883	21116	20433	22225	20775	23838	6500	5000	16130	50	1	476767137	101075	38.34	1.77	12	0.07	553.00	11988.00	30500	20230802	-30.49	15800	20221028	34.18	30500	-30.49	20230802	21050	0.71	20231023	30500	-30.49	20230802	15800	34.18	20221028	0.31	Y	323410	5000	23838 억	72475118	N	N	312937	N	N
57	20231023	091032	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	21450	-350	5	-1.61	2548949550	119320	8.67	21200	21600	21200	28300	15300	21800	21362.27	15.20	0	14309	23333	22566	21883	21116	20433	22225	20775	23838	6500	5000	16130	50	1	476767137	102267	38.79	1.79	12	0.03	553.00	11988.00	30500	20230802	-29.67	15800	20221028	35.76	30500	-29.67	20230802	21200	1.18	20231023	30500	-29.67	20230802	15800	35.76	20221028	0.31	Y	323410	5000	23838 억	72475118	N	N	312937	N	N
58	20231020	161016	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	21800	-1150	5	-5.01	29954452550	1368948	223.33	22600	22650	21200	29800	16100	22950	21881.49	15.23	0	-99560	23483	23216	22833	22566	22183	23350	22700	23838	6850	5000	16980	50	1	476767137	103935	39.42	1.82	12	0.29	553.00	11988.00	30500	20230802	-28.52	15800	20221028	37.97	30500	-28.52	20230802	21200	2.83	20231020	30500	-28.52	20230802	15800	37.97	20221028	0.31	Y	323410	5000	23838 억	72603363	N	N	312357	N	N
59	20231020	151015	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	21900	-1050	5	-4.58	28336715900	1294766	211.23	22600	22650	21200	29800	16100	22950	21885.57	15.23	0	-104232	23483	23216	22833	22566	22183	23350	22700	23838	6850	5000	16980	50	1	476767137	104412	39.60	1.83	12	0.27	553.00	11988.00	30500	20230802	-28.20	15800	20221028	38.61	30500	-28.20	20230802	21200	3.30	20231020	30500	-28.20	20230802	15800	38.61	20221028	0.31	Y	323410	5000	23838 억	72603363	N	N	158822	N	N
60	20231020	141026	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	22000	-950	5	-4.14	23856904750	1090706	177.94	22600	22650	21200	29800	16100	22950	21872.88	15.23	0	-138356	23483	23216	22833	22566	22183	23350	22700	23838	6850	5000	16980	50	1	476767137	104889	39.78	1.84	12	0.23	553.00	11988.00	30500	20230802	-27.87	15800	20221028	39.24	30500	-27.87	20230802	21200	3.77	20231020	30500	-27.87	20230802	15800	39.24	20221028	0.31	Y	323410	5000	23838 억	72603363	N	N	158822	N	N
61	20231020	130958	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	21950	-1000	5	-4.36	21109184950	965935	157.58	22600	22650	21200	29800	16100	22950	21853.61	15.23	0	-155288	23483	23216	22833	22566	22183	23350	22700	23838	6850	5000	16980	50	1	476767137	104650	39.69	1.83	12	0.20	553.00	11988.00	30500	20230802	-28.03	15800	20221028	38.92	30500	-28.03	20230802	21200	3.54	20231020	30500	-28.03	20230802	15800	38.92	20221028	0.31	Y	323410	5000	23838 억	72603363	N	N	158822	N	N
62	20231020	121008	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	21800	-1150	5	-5.01	18190851050	832486	135.81	22600	22650	21200	29800	16100	22950	21851.21	15.23	0	-198419	23483	23216	22833	22566	22183	23350	22700	23838	6850	5000	16980	50	1	476767137	103935	39.42	1.82	12	0.17	553.00	11988.00	30500	20230802	-28.52	15800	20221028	37.97	30500	-28.52	20230802	21200	2.83	20231020	30500	-28.52	20230802	15800	37.97	20221028	0.31	Y	323410	5000	23838 억	72603363	N	N	158822	N	N
63	20231020	111020	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	21550	-1400	5	-6.10	15170837650	692779	113.02	22600	22650	21200	29800	16100	22950	21898.49	15.23	0	-221939	23483	23216	22833	22566	22183	23350	22700	23838	6850	5000	16980	50	1	476767137	102743	38.97	1.80	12	0.15	553.00	11988.00	30500	20230802	-29.34	15800	20221028	36.39	30500	-29.34	20230802	21200	1.65	20231020	30500	-29.34	20230802	15800	36.39	20221028	0.31	Y	323410	5000	23838 억	72603363	N	N	158822	N	N
64	20231020	101011	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	21900	-1050	5	-4.58	8213056200	370552	60.45	22600	22650	21850	29800	16100	22950	22164.34	15.23	0	-151578	23483	23216	22833	22566	22183	23350	22700	23838	6850	5000	16980	50	1	476767137	104412	39.60	1.83	12	0.08	553.00	11988.00	30500	20230802	-28.20	15800	20221028	38.61	30500	-28.20	20230802	21600	1.39	20230427	30500	-28.20	20230802	15800	38.61	20221028	0.31	Y	323410	5000	23838 억	72603363	N	N	158822	N	N
65	20231020	091008	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	22150	-800	5	-3.49	2300854600	102768	16.77	22600	22650	22100	29800	16100	22950	22388.71	15.23	0	-49664	23483	23216	22833	22566	22183	23350	22700	23838	6850	5000	16980	50	1	476767137	105604	40.05	1.85	12	0.02	553.00	11988.00	30500	20230802	-27.38	15800	20221028	40.19	30500	-27.38	20230802	21600	2.55	20230427	30500	-27.38	20230802	15800	40.19	20221028	0.31	Y	323410	5000	23838 억	72603363	N	N	158822	N	N
66	20231019	161007	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	22950	50	2	0.22	13900659800	606831	190.69	22650	23100	22450	29750	16050	22900	22906.88	15.23	-17259	-74135	23433	23166	23033	22766	22633	23100	22700	23838	6850	5000	16940	50	1	476767137	109418	41.50	1.91	12	0.13	553.00	11988.00	30500	20230802	-24.75	15800	20221028	45.25	30500	-24.75	20230802	21600	6.25	20230427	30500	-24.75	20230802	15800	45.25	20221028	0.31	Y	323410	5000	23838 억	72620617	N	N	158822	N	N
67	20231019	150955	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	22900	0	3	0.00	11241252950	490932	154.27	22650	23100	22450	29750	16050	22900	22897.78	15.23	-17259	-33599	23433	23166	23033	22766	22633	23100	22700	23838	6850	5000	16940	50	1	476767137	109180	41.41	1.91	12	0.10	553.00	11988.00	30500	20230802	-24.92	15800	20221028	44.94	30500	-24.92	20230802	21600	6.02	20230427	30500	-24.92	20230802	15800	44.94	20221028	0.31	Y	323410	5000	23838 억	72620617	N	N	68367	N	N
68	20231019	141011	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	22950	50	2	0.22	9636870000	420909	132.27	22650	23100	22450	29750	16050	22900	22895.38	15.23	-17259	-27354	23433	23166	23033	22766	22633	23100	22700	23838	6850	5000	16940	50	1	476767137	109418	41.50	1.91	12	0.09	553.00	11988.00	30500	20230802	-24.75	15800	20221028	45.25	30500	-24.75	20230802	21600	6.25	20230427	30500	-24.75	20230802	15800	45.25	20221028	0.31	Y	323410	5000	23838 억	72620617	N	N	68367	N	N
69	20231019	131001	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23000	100	2	0.44	8263080450	361006	113.44	22650	23100	22450	29750	16050	22900	22889.04	15.23	-17259	-23210	23433	23166	23033	22766	22633	23100	22700	23838	6850	5000	16940	50	1	476767137	109656	41.59	1.92	12	0.08	553.00	11988.00	30500	20230802	-24.59	15800	20221028	45.57	30500	-24.59	20230802	21600	6.48	20230427	30500	-24.59	20230802	15800	45.57	20221028	0.31	Y	323410	5000	23838 억	72620617	N	N	68367	N	N
70	20231019	121008	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23000	100	2	0.44	6918893650	302551	95.08	22650	23100	22450	29750	16050	22900	22868.52	15.23	-17259	-8464	23433	23166	23033	22766	22633	23100	22700	23838	6850	5000	16940	50	1	476767137	109656	41.59	1.92	12	0.06	553.00	11988.00	30500	20230802	-24.59	15800	20221028	45.57	30500	-24.59	20230802	21600	6.48	20230427	30500	-24.59	20230802	15800	45.57	20221028	0.31	Y	323410	5000	23838 억	72620617	N	N	68367	N	N
71	20231019	111002	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	22900	0	3	0.00	5590392150	244729	76.91	22650	23100	22450	29750	16050	22900	22843.19	15.23	-17259	-1349	23433	23166	23033	22766	22633	23100	22700	23838	6850	5000	16940	50	1	476767137	109180	41.41	1.91	12	0.05	553.00	11988.00	30500	20230802	-24.92	15800	20221028	44.94	30500	-24.92	20230802	21600	6.02	20230427	30500	-24.92	20230802	15800	44.94	20221028	0.31	Y	323410	5000	23838 억	72620617	N	N	68367	N	N
72	20231019	100957	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23000	100	2	0.44	3817032200	167440	52.62	22650	23100	22450	29750	16050	22900	22796.40	15.23	-17259	22101	23433	23166	23033	22766	22633	23100	22700	23838	6850	5000	16940	50	1	476767137	109656	41.59	1.92	12	0.04	553.00	11988.00	30500	20230802	-24.59	15800	20221028	45.57	30500	-24.59	20230802	21600	6.48	20230427	30500	-24.59	20230802	15800	45.57	20221028	0.31	Y	323410	5000	23838 억	72620617	N	N	68367	N	N
73	20231019	091006	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	22750	-150	5	-0.66	1306683950	57898	18.19	22650	22750	22450	29750	16050	22900	22568.59	15.23	-17259	173	23433	23166	23033	22766	22633	23100	22700	23838	6850	5000	16940	50	1	476767137	108465	41.14	1.90	12	0.01	553.00	11988.00	30500	20230802	-25.41	15800	20221028	43.99	30500	-25.41	20230802	21600	5.32	20230427	30500	-25.41	20230802	15800	43.99	20221028	0.31	Y	323410	5000	23838 억	72620617	N	N	68367	N	N
74	20231018	161010	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	22900	-50	5	-0.22	7230180750	314457	82.74	22900	23300	22900	29800	16100	22950	22993.55	15.22	0	65266	23816	23382	23166	22732	22516	23275	22625	23838	6850	5000	16980	50	1	476767137	109180	41.41	1.91	12	0.07	553.00	11988.00	30500	20230802	-24.92	15800	20221028	44.94	30500	-24.92	20230802	21600	6.02	20230427	30500	-24.92	20230802	15800	44.94	20221028	0.31	Y	323410	5000	23838 억	72562918	N	N	65360	N	N
75	20231018	151001	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23050	100	2	0.44	6206283750	269779	70.98	22900	23300	22900	29800	16100	22950	23005.07	15.22	0	67424	23816	23382	23166	22732	22516	23275	22625	23838	6850	5000	16980	50	1	476767137	109895	41.68	1.92	12	0.06	553.00	11988.00	30500	20230802	-24.43	15800	20221028	45.89	30500	-24.43	20230802	21600	6.71	20230427	30500	-24.43	20230802	15800	45.89	20221028	0.31	Y	323410	5000	23838 억	72562918	N	N	41057	N	N
76	20231018	140946	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	22950	0	3	0.00	4692193650	203772	53.62	22900	23300	22900	29800	16100	22950	23026.69	15.22	0	49417	23816	23382	23166	22732	22516	23275	22625	23838	6850	5000	16980	50	1	476767137	109418	41.50	1.91	12	0.04	553.00	11988.00	30500	20230802	-24.75	15800	20221028	45.25	30500	-24.75	20230802	21600	6.25	20230427	30500	-24.75	20230802	15800	45.25	20221028	0.31	Y	323410	5000	23838 억	72562918	N	N	41057	N	N
77	20231018	130944	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23050	100	2	0.44	3999431850	173653	45.69	22900	23300	22900	29800	16100	22950	23031.17	15.22	0	46213	23816	23382	23166	22732	22516	23275	22625	23838	6850	5000	16980	50	1	476767137	109895	41.68	1.92	12	0.04	553.00	11988.00	30500	20230802	-24.43	15800	20221028	45.89	30500	-24.43	20230802	21600	6.71	20230427	30500	-24.43	20230802	15800	45.89	20221028	0.31	Y	323410	5000	23838 억	72562918	N	N	41057	N	N
78	20231018	121001	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23100	150	2	0.65	3402742400	147764	38.88	22900	23300	22900	29800	16100	22950	23028.22	15.22	0	38375	23816	23382	23166	22732	22516	23275	22625	23838	6850	5000	16980	50	1	476767137	110133	41.77	1.93	12	0.03	553.00	11988.00	30500	20230802	-24.26	15800	20221028	46.20	30500	-24.26	20230802	21600	6.94	20230427	30500	-24.26	20230802	15800	46.20	20221028	0.31	Y	323410	5000	23838 억	72562918	N	N	41057	N	N
79	20231018	110953	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23050	100	2	0.44	2524603150	109705	28.87	22900	23300	22900	29800	16100	22950	23012.66	15.22	0	16998	23816	23382	23166	22732	22516	23275	22625	23838	6850	5000	16980	50	1	476767137	109895	41.68	1.92	12	0.02	553.00	11988.00	30500	20230802	-24.43	15800	20221028	45.89	30500	-24.43	20230802	21600	6.71	20230427	30500	-24.43	20230802	15800	45.89	20221028	0.31	Y	323410	5000	23838 억	72562918	N	N	41057	N	N
80	20231018	101005	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23000	50	2	0.22	1886350600	81973	21.57	22900	23300	22900	29800	16100	22950	23011.85	15.22	0	10715	23816	23382	23166	22732	22516	23275	22625	23838	6850	5000	16980	50	1	476767137	109656	41.59	1.92	12	0.02	553.00	11988.00	30500	20230802	-24.59	15800	20221028	45.57	30500	-24.59	20230802	21600	6.48	20230427	30500	-24.59	20230802	15800	45.57	20221028	0.31	Y	323410	5000	23838 억	72562918	N	N	41057	N	N
81	20231018	090949	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23050	100	2	0.44	498262400	21591	5.68	22900	23300	22900	29800	16100	22950	23077.34	15.22	0	4417	23816	23382	23166	22732	22516	23275	22625	23838	6850	5000	16980	50	1	476767137	109895	41.68	1.92	12	0.00	553.00	11988.00	30500	20230802	-24.43	15800	20221028	45.89	30500	-24.43	20230802	21600	6.71	20230427	30500	-24.43	20230802	15800	45.89	20221028	0.31	Y	323410	5000	23838 억	72562918	N	N	41057	N	N
82	20231017	160951	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	22950	-200	5	-0.86	8697944200	374246	76.34	23500	23600	22950	30050	16250	23150	23243.86	15.22	0	-17930	23583	23366	23133	22916	22683	23475	23025	23838	6900	5000	17130	50	1	476767137	109418	41.50	1.91	12	0.08	553.00	11988.00	30500	20230802	-24.75	15800	20221028	45.25	30500	-24.75	20230802	21600	6.25	20230427	30500	-24.75	20230802	15800	45.25	20221028	0.31	Y	323410	5000	23838 억	72585744	N	N	41057	N	N
83	20231017	151000	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23100	-50	5	-0.22	7175732600	307998	62.83	23500	23600	23000	30050	16250	23150	23298.00	15.22	0	-23103	23583	23366	23133	22916	22683	23475	23025	23838	6900	5000	17130	50	1	476767137	110133	41.77	1.93	12	0.06	553.00	11988.00	30500	20230802	-24.26	15800	20221028	46.20	30500	-24.26	20230802	21600	6.94	20230427	30500	-24.26	20230802	15800	46.20	20221028	0.31	Y	323410	5000	23838 억	72585744	N	N	116483	N	N
84	20231017	141002	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23150	0	3	0.00	5734263600	245583	50.10	23500	23600	23150	30050	16250	23150	23349.62	15.22	0	339	23583	23366	23133	22916	22683	23475	23025	23838	6900	5000	17130	50	1	476767137	110372	41.86	1.93	12	0.05	553.00	11988.00	30500	20230802	-24.10	15800	20221028	46.52	30500	-24.10	20230802	21600	7.18	20230427	30500	-24.10	20230802	15800	46.52	20221028	0.31	Y	323410	5000	23838 억	72585744	N	N	116483	N	N
85	20231017	130953	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23250	100	2	0.43	4766718350	203973	41.61	23500	23600	23150	30050	16250	23150	23369.40	15.22	0	17393	23583	23366	23133	22916	22683	23475	23025	23838	6900	5000	17130	50	1	476767137	110848	42.04	1.94	12	0.04	553.00	11988.00	30500	20230802	-23.77	15800	20221028	47.15	30500	-23.77	20230802	21600	7.64	20230427	30500	-23.77	20230802	15800	47.15	20221028	0.31	Y	323410	5000	23838 억	72585744	N	N	116483	N	N
86	20231017	120958	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23300	150	2	0.65	3649815700	156015	31.83	23500	23600	23250	30050	16250	23150	23394.06	15.22	0	25667	23583	23366	23133	22916	22683	23475	23025	23838	6900	5000	17130	50	1	476767137	111087	42.13	1.94	12	0.03	553.00	11988.00	30500	20230802	-23.61	15800	20221028	47.47	30500	-23.61	20230802	21600	7.87	20230427	30500	-23.61	20230802	15800	47.47	20221028	0.31	Y	323410	5000	23838 억	72585744	N	N	116483	N	N
87	20231017	110947	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23350	200	2	0.86	3119589850	133329	27.20	23500	23600	23250	30050	16250	23150	23397.75	15.22	0	19906	23583	23366	23133	22916	22683	23475	23025	23838	6900	5000	17130	50	1	476767137	111325	42.22	1.95	12	0.03	553.00	11988.00	30500	20230802	-23.44	15800	20221028	47.78	30500	-23.44	20230802	21600	8.10	20230427	30500	-23.44	20230802	15800	47.78	20221028	0.31	Y	323410	5000	23838 억	72585744	N	N	116483	N	N
88	20231017	100939	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23450	300	2	1.30	2442784250	104332	21.28	23500	23600	23250	30050	16250	23150	23413.65	15.22	0	13724	23583	23366	23133	22916	22683	23475	23025	23838	6900	5000	17130	50	1	476767137	111802	42.41	1.96	12	0.02	553.00	11988.00	30500	20230802	-23.11	15800	20221028	48.42	30500	-23.11	20230802	21600	8.56	20230427	30500	-23.11	20230802	15800	48.42	20221028	0.31	Y	323410	5000	23838 억	72585744	N	N	116483	N	N
89	20231017	090952	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23400	250	2	1.08	1033118950	43998	8.98	23500	23600	23350	30050	16250	23150	23481.30	15.22	0	10549	23583	23366	23133	22916	22683	23475	23025	23838	6900	5000	17130	50	1	476767137	111564	42.31	1.95	12	0.01	553.00	11988.00	30500	20230802	-23.28	15800	20221028	48.10	30500	-23.28	20230802	21600	8.33	20230427	30500	-23.28	20230802	15800	48.10	20221028	0.31	Y	323410	5000	23838 억	72585744	N	N	116483	N	N
90	20231016	160948	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23150	-100	5	-0.43	11270978950	488354	95.41	23100	23350	22900	30200	16300	23250	23079.40	15.20	0	114714	24016	23632	23416	23032	22816	23525	22925	23838	6950	5000	17200	50	1	476767137	110372	41.86	1.93	12	0.10	553.00	11988.00	30500	20230802	-24.10	15800	20221028	46.52	30500	-24.10	20230802	21600	7.18	20230427	30500	-24.10	20230802	15800	46.52	20221028	0.30	Y	323410	5000	23838 억	72475464	N	N	116483	N	N
91	20231016	150949	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23050	-200	5	-0.86	8396508850	364166	71.15	23100	23350	22900	30200	16300	23250	23056.74	15.20	0	92648	24016	23632	23416	23032	22816	23525	22925	23838	6950	5000	17200	50	1	476767137	109895	41.68	1.92	12	0.08	553.00	11988.00	30500	20230802	-24.43	15800	20221028	45.89	30500	-24.43	20230802	21600	6.71	20230427	30500	-24.43	20230802	15800	45.89	20221028	0.30	Y	323410	5000	23838 억	72475464	N	N	64601	N	N
92	20231016	140950	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23100	-150	5	-0.65	6805113600	295055	57.65	23100	23350	22900	30200	16300	23250	23063.79	15.20	0	60354	24016	23632	23416	23032	22816	23525	22925	23838	6950	5000	17200	50	1	476767137	110133	41.77	1.93	12	0.06	553.00	11988.00	30500	20230802	-24.26	15800	20221028	46.20	30500	-24.26	20230802	21600	6.94	20230427	30500	-24.26	20230802	15800	46.20	20221028	0.30	Y	323410	5000	23838 억	72475464	N	N	64601	N	N
93	20231016	130943	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	22950	-300	5	-1.29	5277163300	228523	44.65	23100	23350	22950	30200	16300	23250	23092.39	15.20	0	39612	24016	23632	23416	23032	22816	23525	22925	23838	6950	5000	17200	50	1	476767137	109418	41.50	1.91	12	0.05	553.00	11988.00	30500	20230802	-24.75	15800	20221028	45.25	30500	-24.75	20230802	21600	6.25	20230427	30500	-24.75	20230802	15800	45.25	20221028	0.30	Y	323410	5000	23838 억	72475464	N	N	64601	N	N
94	20231016	120945	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23100	-150	5	-0.65	4324098500	187085	36.55	23100	23350	22950	30200	16300	23250	23112.91	15.20	0	32702	24016	23632	23416	23032	22816	23525	22925	23838	6950	5000	17200	50	1	476767137	110133	41.77	1.93	12	0.04	553.00	11988.00	30500	20230802	-24.26	15800	20221028	46.20	30500	-24.26	20230802	21600	6.94	20230427	30500	-24.26	20230802	15800	46.20	20221028	0.30	Y	323410	5000	23838 억	72475464	N	N	64601	N	N
95	20231016	110938	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23050	-200	5	-0.86	3429785850	148344	28.98	23100	23350	22950	30200	16300	23250	23120.37	15.20	0	12386	24016	23632	23416	23032	22816	23525	22925	23838	6950	5000	17200	50	1	476767137	109895	41.68	1.92	12	0.03	553.00	11988.00	30500	20230802	-24.43	15800	20221028	45.89	30500	-24.43	20230802	21600	6.71	20230427	30500	-24.43	20230802	15800	45.89	20221028	0.30	Y	323410	5000	23838 억	72475464	N	N	64601	N	N
96	20231016	100933	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23150	-100	5	-0.43	2645343100	114360	22.34	23100	23350	22950	30200	16300	23250	23131.57	15.20	0	8186	24016	23632	23416	23032	22816	23525	22925	23838	6950	5000	17200	50	1	476767137	110372	41.86	1.93	12	0.02	553.00	11988.00	30500	20230802	-24.10	15800	20221028	46.52	30500	-24.10	20230802	21600	7.18	20230427	30500	-24.10	20230802	15800	46.52	20221028	0.30	Y	323410	5000	23838 억	72475464	N	N	64601	N	N
97	20231016	090935	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23250	0	3	0.00	820995200	35404	6.92	23100	23350	23100	30200	16300	23250	23189.10	15.20	0	13203	24016	23632	23416	23032	22816	23525	22925	23838	6950	5000	17200	50	1	476767137	110848	42.04	1.94	12	0.01	553.00	11988.00	30500	20230802	-23.77	15800	20221028	47.15	30500	-23.77	20230802	21600	7.64	20230427	30500	-23.77	20230802	15800	47.15	20221028	0.30	Y	323410	5000	23838 억	72475464	N	N	64601	N	N
98	20231012	161006	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24150	300	2	1.26	14892177400	621727	96.68	24200	24250	23600	31000	16700	23850	23952.68	15.24	0	-37697	24383	24116	23783	23516	23183	24250	23650	23838	7150	5000	17640	50	1	476767137	115139	43.67	2.01	12	0.13	553.00	11988.00	30500	20230802	-20.82	15800	20221028	52.85	30500	-20.82	20230802	21600	11.81	20230427	30500	-20.82	20230802	15800	52.85	20221028	0.32	Y	323410	5000	23838 억	72653368	N	N	70016	N	N
99	20231012	150942	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23950	100	2	0.42	10093195200	422938	65.77	24200	24250	23600	31000	16700	23850	23864.48	15.24	0	-7065	24383	24116	23783	23516	23183	24250	23650	23838	7150	5000	17640	50	1	476767137	114186	43.31	2.00	12	0.09	553.00	11988.00	30500	20230802	-21.48	15800	20221028	51.58	30500	-21.48	20230802	21600	10.88	20230427	30500	-21.48	20230802	15800	51.58	20221028	0.32	Y	323410	5000	23838 억	72653368	N	N	108380	N	N
100	20231012	140944	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23850	0	3	0.00	8583629500	359741	55.94	24200	24250	23600	31000	16700	23850	23860.58	15.24	0	-12069	24383	24116	23783	23516	23183	24250	23650	23838	7150	5000	17640	50	1	476767137	113709	43.13	1.99	12	0.08	553.00	11988.00	30500	20230802	-21.80	15800	20221028	50.95	30500	-21.80	20230802	21600	10.42	20230427	30500	-21.80	20230802	15800	50.95	20221028	0.32	Y	323410	5000	23838 억	72653368	N	N	108380	N	N
101	20231012	130944	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23900	50	2	0.21	7499770550	314322	48.88	24200	24250	23600	31000	16700	23850	23860.15	15.24	0	-11260	24383	24116	23783	23516	23183	24250	23650	23838	7150	5000	17640	50	1	476767137	113947	43.22	1.99	12	0.07	553.00	11988.00	30500	20230802	-21.64	15800	20221028	51.27	30500	-21.64	20230802	21600	10.65	20230427	30500	-21.64	20230802	15800	51.27	20221028	0.32	Y	323410	5000	23838 억	72653368	N	N	108380	N	N
102	20231012	120954	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23800	-50	5	-0.21	6485593800	271770	42.26	24200	24250	23600	31000	16700	23850	23864.27	15.24	0	-10301	24383	24116	23783	23516	23183	24250	23650	23838	7150	5000	17640	50	1	476767137	113471	43.04	1.99	12	0.06	553.00	11988.00	30500	20230802	-21.97	15800	20221028	50.63	30500	-21.97	20230802	21600	10.19	20230427	30500	-21.97	20230802	15800	50.63	20221028	0.32	Y	323410	5000	23838 억	72653368	N	N	108380	N	N
103	20231012	110954	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23900	50	2	0.21	5413527900	226820	35.27	24200	24250	23600	31000	16700	23850	23867.07	15.24	0	-15338	24383	24116	23783	23516	23183	24250	23650	23838	7150	5000	17640	50	1	476767137	113947	43.22	1.99	12	0.05	553.00	11988.00	30500	20230802	-21.64	15800	20221028	51.27	30500	-21.64	20230802	21600	10.65	20230427	30500	-21.64	20230802	15800	51.27	20221028	0.32	Y	323410	5000	23838 억	72653368	N	N	108380	N	N
104	20231012	100945	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23800	-50	5	-0.21	3962060000	166002	25.81	24200	24250	23600	31000	16700	23850	23867.54	15.24	0	-10363	24383	24116	23783	23516	23183	24250	23650	23838	7150	5000	17640	50	1	476767137	113471	43.04	1.99	12	0.03	553.00	11988.00	30500	20230802	-21.97	15800	20221028	50.63	30500	-21.97	20230802	21600	10.19	20230427	30500	-21.97	20230802	15800	50.63	20221028	0.32	Y	323410	5000	23838 억	72653368	N	N	108380	N	N
105	20231012	090953	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23900	50	2	0.21	1185641800	49164	7.65	24200	24250	23900	31000	16700	23850	24116.06	15.24	0	-346	24383	24116	23783	23516	23183	24250	23650	23838	7150	5000	17640	50	1	476767137	113947	43.22	1.99	12	0.01	553.00	11988.00	30500	20230802	-21.64	15800	20221028	51.27	30500	-21.64	20230802	21600	10.65	20230427	30500	-21.64	20230802	15800	51.27	20221028	0.32	Y	323410	5000	23838 억	72653368	N	N	108380	N	N
106	20231011	160941	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23850	450	2	1.92	15256584500	640709	92.33	23500	24050	23450	30400	16400	23400	23811.92	15.22	0	17890	24400	23900	23550	23050	22700	23725	22875	23838	7000	5000	17310	50	1	476767137	113709	43.13	1.99	12	0.13	553.00	11988.00	30500	20230802	-21.80	15800	20221028	50.95	30500	-21.80	20230802	21600	10.42	20230427	30500	-21.80	20230802	15800	50.95	20221028	0.33	Y	323410	5000	23838 억	72547588	N	N	108380	N	N
107	20231011	150947	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23850	450	2	1.92	13385120300	562228	81.02	23500	24050	23450	30400	16400	23400	23807.28	15.22	0	581	24400	23900	23550	23050	22700	23725	22875	23838	7000	5000	17310	50	1	476767137	113709	43.13	1.99	12	0.12	553.00	11988.00	30500	20230802	-21.80	15800	20221028	50.95	30500	-21.80	20230802	21600	10.42	20230427	30500	-21.80	20230802	15800	50.95	20221028	0.33	Y	323410	5000	23838 억	72547588	N	N	126100	N	N
108	20231011	140949	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23950	550	2	2.35	11430135950	480531	69.25	23500	24050	23450	30400	16400	23400	23786.47	15.22	0	-5899	24400	23900	23550	23050	22700	23725	22875	23838	7000	5000	17310	50	1	476767137	114186	43.31	2.00	12	0.10	553.00	11988.00	30500	20230802	-21.48	15800	20221028	51.58	30500	-21.48	20230802	21600	10.88	20230427	30500	-21.48	20230802	15800	51.58	20221028	0.33	Y	323410	5000	23838 억	72547588	N	N	126100	N	N
109	20231011	130937	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23800	400	2	1.71	9937118300	417959	60.23	23500	24050	23450	30400	16400	23400	23775.34	15.22	0	-1510	24400	23900	23550	23050	22700	23725	22875	23838	7000	5000	17310	50	1	476767137	113471	43.04	1.99	12	0.09	553.00	11988.00	30500	20230802	-21.97	15800	20221028	50.63	30500	-21.97	20230802	21600	10.19	20230427	30500	-21.97	20230802	15800	50.63	20221028	0.33	Y	323410	5000	23838 억	72547588	N	N	126100	N	N
110	20231011	120956	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23800	400	2	1.71	8973344950	377460	54.40	23500	24050	23450	30400	16400	23400	23772.97	15.22	0	2567	24400	23900	23550	23050	22700	23725	22875	23838	7000	5000	17310	50	1	476767137	113471	43.04	1.99	12	0.08	553.00	11988.00	30500	20230802	-21.97	15800	20221028	50.63	30500	-21.97	20230802	21600	10.19	20230427	30500	-21.97	20230802	15800	50.63	20221028	0.33	Y	323410	5000	23838 억	72547588	N	N	126100	N	N
111	20231011	110950	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23650	250	2	1.07	7876266800	331204	47.73	23500	24050	23450	30400	16400	23400	23780.71	15.22	0	17732	24400	23900	23550	23050	22700	23725	22875	23838	7000	5000	17310	50	1	476767137	112755	42.77	1.97	12	0.07	553.00	11988.00	30500	20230802	-22.46	15800	20221028	49.68	30500	-22.46	20230802	21600	9.49	20230427	30500	-22.46	20230802	15800	49.68	20221028	0.33	Y	323410	5000	23838 억	72547588	N	N	126100	N	N
112	20231011	100943	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23700	300	2	1.28	6476647800	272031	39.20	23500	24050	23450	30400	16400	23400	23808.49	15.22	0	33450	24400	23900	23550	23050	22700	23725	22875	23838	7000	5000	17310	50	1	476767137	112994	42.86	1.98	12	0.06	553.00	11988.00	30500	20230802	-22.30	15800	20221028	50.00	30500	-22.30	20230802	21600	9.72	20230427	30500	-22.30	20230802	15800	50.00	20221028	0.33	Y	323410	5000	23838 억	72547588	N	N	126100	N	N
113	20231011	090947	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23900	500	2	2.14	2090845600	88404	12.74	23500	23900	23450	30400	16400	23400	23651.04	15.22	0	-9322	24400	23900	23550	23050	22700	23725	22875	23838	7000	5000	17310	50	1	476767137	113947	43.22	1.99	12	0.02	553.00	11988.00	30500	20230802	-21.64	15800	20221028	51.27	30500	-21.64	20230802	21600	10.65	20230427	30500	-21.64	20230802	15800	51.27	20221028	0.33	Y	323410	5000	23838 억	72547588	N	N	126100	N	N
114	20231010	161551	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23400	200	2	0.86	16275516400	693088	180.20	23900	24050	23200	30150	16250	23200	23482.73	15.25	-17782	-171541	23800	23500	23050	22750	22300	23650	22900	23838	6950	5000	17160	50	1	476767137	111564	42.31	1.95	12	0.15	553.00	11988.00	30500	20230802	-23.28	15800	20221028	48.10	30500	-23.28	20230802	21600	8.33	20230427	30500	-23.28	20230802	15800	48.10	20221028	0.33	Y	323410	5000	23838 억	72709029	N	N	126100	N	N
115	20231010	150933	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23300	100	2	0.43	13772185150	585993	152.36	23900	24050	23200	30150	16250	23200	23502.30	15.25	-17782	-157379	23800	23500	23050	22750	22300	23650	22900	23838	6950	5000	17160	50	1	476767137	111087	42.13	1.94	12	0.12	553.00	11988.00	30500	20230802	-23.61	15800	20221028	47.47	30500	-23.61	20230802	21600	7.87	20230427	30500	-23.61	20230802	15800	47.47	20221028	0.33	Y	323410	5000	23838 억	72709029	N	N	85802	N	N
116	20231010	140940	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23300	100	2	0.43	11744730400	498971	129.73	23900	24050	23200	30150	16250	23200	23537.90	15.25	-17782	-128074	23800	23500	23050	22750	22300	23650	22900	23838	6950	5000	17160	50	1	476767137	111087	42.13	1.94	12	0.10	553.00	11988.00	30500	20230802	-23.61	15800	20221028	47.47	30500	-23.61	20230802	21600	7.87	20230427	30500	-23.61	20230802	15800	47.47	20221028	0.33	Y	323410	5000	23838 억	72709029	N	N	85802	N	N
117	20231010	130933	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23300	100	2	0.43	10439047700	442952	115.17	23900	24050	23200	30150	16250	23200	23567.00	15.25	-17782	-112044	23800	23500	23050	22750	22300	23650	22900	23838	6950	5000	17160	50	1	476767137	111087	42.13	1.94	12	0.09	553.00	11988.00	30500	20230802	-23.61	15800	20221028	47.47	30500	-23.61	20230802	21600	7.87	20230427	30500	-23.61	20230802	15800	47.47	20221028	0.33	Y	323410	5000	23838 억	72709029	N	N	85802	N	N
118	20231010	120930	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23500	300	2	1.29	9007567400	382020	99.32	23900	24050	23200	30150	16250	23200	23578.79	15.25	-17782	-104352	23800	23500	23050	22750	22300	23650	22900	23838	6950	5000	17160	50	1	476767137	112040	42.50	1.96	12	0.08	553.00	11988.00	30500	20230802	-22.95	15800	20221028	48.73	30500	-22.95	20230802	21600	8.80	20230427	30500	-22.95	20230802	15800	48.73	20221028	0.33	Y	323410	5000	23838 억	72709029	N	N	85802	N	N
119	20231010	110912	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23550	350	2	1.51	8036025600	340747	88.59	23900	24050	23200	30150	16250	23200	23583.56	15.25	-17782	-101797	23800	23500	23050	22750	22300	23650	22900	23838	6950	5000	17160	50	1	476767137	112279	42.59	1.96	12	0.07	553.00	11988.00	30500	20230802	-22.79	15800	20221028	49.05	30500	-22.79	20230802	21600	9.03	20230427	30500	-22.79	20230802	15800	49.05	20221028	0.33	Y	323410	5000	23838 억	72709029	N	N	85802	N	N
120	20231010	100923	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23250	50	2	0.22	6368202850	269520	70.07	23900	24050	23250	30150	16250	23200	23627.94	15.25	-17782	-91952	23800	23500	23050	22750	22300	23650	22900	23838	6950	5000	17160	50	1	476767137	110848	42.04	1.94	12	0.06	553.00	11988.00	30500	20230802	-23.77	15800	20221028	47.15	30500	-23.77	20230802	21600	7.64	20230427	30500	-23.77	20230802	15800	47.15	20221028	0.33	Y	323410	5000	23838 억	72709029	N	N	85802	N	N
121	20231010	090917	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23700	500	2	2.16	2801671650	117810	30.63	23900	24050	23550	30150	16250	23200	23781.28	15.25	-17782	-17157	23800	23500	23050	22750	22300	23650	22900	23838	6950	5000	17160	50	1	476767137	112994	42.86	1.98	12	0.02	553.00	11988.00	30500	20230802	-22.30	15800	20221028	50.00	30500	-22.30	20230802	21600	9.72	20230427	30500	-22.30	20230802	15800	50.00	20221028	0.33	Y	323410	5000	23838 억	72709029	N	N	85802	N	N
122	20231006	160926	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23200	500	2	2.20	8820180100	382057	73.26	22600	23350	22600	29500	15900	22700	23085.98	15.26	22017	-25341	23333	23016	22783	22466	22233	22900	22350	23838	6800	5000	16790	50	1	476767137	110610	41.95	1.94	12	0.08	553.00	11988.00	30500	20230802	-23.93	15800	20221028	46.84	30500	-23.93	20230802	21600	7.41	20230427	30500	-23.93	20230802	15800	46.84	20221028	0.33	Y	323410	5000	23838 억	72752297	N	N	85762	N	N
123	20231006	150911	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23150	450	2	1.98	8069636650	349696	67.06	22600	23350	22600	29500	15900	22700	23076.16	15.26	22017	-23405	23333	23016	22783	22466	22233	22900	22350	23838	6800	5000	16790	50	1	476767137	110372	41.86	1.93	12	0.07	553.00	11988.00	30500	20230802	-24.10	15800	20221028	46.52	30500	-24.10	20230802	21600	7.18	20230427	30500	-24.10	20230802	15800	46.52	20221028	0.33	Y	323410	5000	23838 억	72752297	N	N	66150	N	N
124	20231006	140914	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23100	400	2	1.76	6691941650	290111	55.63	22600	23350	22600	29500	15900	22700	23066.84	15.26	22017	-15071	23333	23016	22783	22466	22233	22900	22350	23838	6800	5000	16790	50	1	476767137	110133	41.77	1.93	12	0.06	553.00	11988.00	30500	20230802	-24.26	15800	20221028	46.20	30500	-24.26	20230802	21600	6.94	20230427	30500	-24.26	20230802	15800	46.20	20221028	0.33	Y	323410	5000	23838 억	72752297	N	N	66150	N	N
125	20231006	130903	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23150	450	2	1.98	5756416400	249734	47.89	22600	23350	22600	29500	15900	22700	23050.21	15.26	22017	-12491	23333	23016	22783	22466	22233	22900	22350	23838	6800	5000	16790	50	1	476767137	110372	41.86	1.93	12	0.05	553.00	11988.00	30500	20230802	-24.10	15800	20221028	46.52	30500	-24.10	20230802	21600	7.18	20230427	30500	-24.10	20230802	15800	46.52	20221028	0.33	Y	323410	5000	23838 억	72752297	N	N	66150	N	N
126	20231006	120902	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23200	500	2	2.20	5109820650	221876	42.55	22600	23350	22600	29500	15900	22700	23030.09	15.26	22017	-15957	23333	23016	22783	22466	22233	22900	22350	23838	6800	5000	16790	50	1	476767137	110610	41.95	1.94	12	0.05	553.00	11988.00	30500	20230802	-23.93	15800	20221028	46.84	30500	-23.93	20230802	21600	7.41	20230427	30500	-23.93	20230802	15800	46.84	20221028	0.33	Y	323410	5000	23838 억	72752297	N	N	66150	N	N
127	20231006	110854	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23100	400	2	1.76	3845565250	167373	32.10	22600	23200	22600	29500	15900	22700	22976.04	15.26	22017	-21358	23333	23016	22783	22466	22233	22900	22350	23838	6800	5000	16790	50	1	476767137	110133	41.77	1.93	12	0.04	553.00	11988.00	30500	20230802	-24.26	15800	20221028	46.20	30500	-24.26	20230802	21600	6.94	20230427	30500	-24.26	20230802	15800	46.20	20221028	0.33	Y	323410	5000	23838 억	72752297	N	N	66150	N	N
128	20231006	100901	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23000	300	2	1.32	2537136250	110674	21.22	22600	23150	22600	29500	15900	22700	22924.43	15.26	22017	-16463	23333	23016	22783	22466	22233	22900	22350	23838	6800	5000	16790	50	1	476767137	109656	41.59	1.92	12	0.02	553.00	11988.00	30500	20230802	-24.59	15800	20221028	45.57	30500	-24.59	20230802	21600	6.48	20230427	30500	-24.59	20230802	15800	45.57	20221028	0.33	Y	323410	5000	23838 억	72752297	N	N	66150	N	N
129	20231006	090853	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	22900	200	2	0.88	610425750	26833	5.15	22600	22900	22600	29500	15900	22700	22749.09	15.26	22017	-1851	23333	23016	22783	22466	22233	22900	22350	23838	6800	5000	16790	50	1	476767137	109180	41.41	1.91	12	0.01	553.00	11988.00	30500	20230802	-24.92	15800	20221028	44.94	30500	-24.92	20230802	21600	6.02	20230427	30500	-24.92	20230802	15800	44.94	20221028	0.33	Y	323410	5000	23838 억	72752297	N	N	66150	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History