KissMeData/323410/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

74 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	20241031	161250	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21650	-450	5	-2.04	9176459650	422462	112.08	21950	21950	21600	28700	15500	22100	21721.75	16.74	0	-72655	22766	22432	22166	21832	21566	22300	21700	23848	6600	5000	16350	50	1	476963637	103263	29.10	1.68	12	0.09	744.00	12856.00	31500	20240115	-31.27	17970	20231031	20.48	31500	-31.27	20240115	18490	17.09	20240805	31500	-31.27	20240115	17970	20.48	20231031	0.24	N	323410	5000	23848 억	79827426	N	N	9	N	N
3	20241031	151311	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21650	-450	5	-2.04	7100825900	326589	86.65	21950	21950	21600	28700	15500	22100	21742.34	16.74	0	-58074	22766	22432	22166	21832	21566	22300	21700	23848	6600	5000	16350	50	1	476963637	103263	29.10	1.68	12	0.07	744.00	12856.00	31500	20240115	-31.27	17970	20231031	20.48	31500	-31.27	20240115	18490	17.09	20240805	31500	-31.27	20240115	17970	20.48	20231031	0.24	N	323410	5000	23848 억	79827426	N	N	111	N	N
4	20241031	141307	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21700	-400	5	-1.81	5354240000	246057	65.28	21950	21950	21600	28700	15500	22100	21760.10	16.74	0	-19080	22766	22432	22166	21832	21566	22300	21700	23848	6600	5000	16350	50	1	476963637	103501	29.17	1.69	12	0.05	744.00	12856.00	31500	20240115	-31.11	17970	20231031	20.76	31500	-31.11	20240115	18490	17.36	20240805	31500	-31.11	20240115	17970	20.76	20231031	0.24	N	323410	5000	23848 억	79827426	N	N	111	N	N
5	20241031	131309	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21750	-350	5	-1.58	4490363800	206294	54.73	21950	21950	21600	28700	15500	22100	21766.75	16.74	0	-4459	22766	22432	22166	21832	21566	22300	21700	23848	6600	5000	16350	50	1	476963637	103740	29.23	1.69	12	0.04	744.00	12856.00	31500	20240115	-30.95	17970	20231031	21.04	31500	-30.95	20240115	18490	17.63	20240805	31500	-30.95	20240115	17970	21.04	20231031	0.24	N	323410	5000	23848 억	79827426	N	N	111	N	N
6	20241031	121306	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21850	-250	5	-1.13	4115383500	189068	50.16	21950	21950	21600	28700	15500	22100	21766.61	16.74	0	-6123	22766	22432	22166	21832	21566	22300	21700	23848	6600	5000	16350	50	1	476963637	104217	29.37	1.70	12	0.04	744.00	12856.00	31500	20240115	-30.63	17970	20231031	21.59	31500	-30.63	20240115	18490	18.17	20240805	31500	-30.63	20240115	17970	21.59	20231031	0.24	N	323410	5000	23848 억	79827426	N	N	111	N	N
7	20241031	111305	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21700	-400	5	-1.81	2895529800	133024	35.29	21950	21950	21600	28700	15500	22100	21766.86	16.74	0	-8068	22766	22432	22166	21832	21566	22300	21700	23848	6600	5000	16350	50	1	476963637	103501	29.17	1.69	12	0.03	744.00	12856.00	31500	20240115	-31.11	17970	20231031	20.76	31500	-31.11	20240115	18490	17.36	20240805	31500	-31.11	20240115	17970	20.76	20231031	0.24	N	323410	5000	23848 억	79827426	N	N	111	N	N
8	20241031	101307	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21800	-300	5	-1.36	2215326250	101719	26.99	21950	21950	21600	28700	15500	22100	21778.74	16.74	0	-5955	22766	22432	22166	21832	21566	22300	21700	23848	6600	5000	16350	50	1	476963637	103978	29.30	1.70	12	0.02	744.00	12856.00	31500	20240115	-30.79	17970	20231031	21.31	31500	-30.79	20240115	18490	17.90	20240805	31500	-30.79	20240115	17970	21.31	20231031	0.24	N	323410	5000	23848 억	79827426	N	N	111	N	N
9	20241031	091305	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21800	-300	5	-1.36	813810600	37364	9.91	21950	21950	21650	28700	15500	22100	21780.23	16.74	0	-10550	22766	22432	22166	21832	21566	22300	21700	23848	6600	5000	16350	50	1	476963637	103978	29.30	1.70	12	0.01	744.00	12856.00	31500	20240115	-30.79	17970	20231031	21.31	31500	-30.79	20240115	18490	17.90	20240805	31500	-30.79	20240115	17970	21.31	20231031	0.24	N	323410	5000	23848 억	79827426	N	N	111	N	N
10	20241030	161301	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22100	-100	5	-0.45	8306148300	375910	134.48	22150	22500	21900	28850	15550	22200	22096.10	16.74	0	-15946	22500	22350	22050	21900	21600	22425	21975	23848	6650	5000	16420	50	1	476963637	105409	29.70	1.72	12	0.08	744.00	12856.00	31500	20240115	-29.84	17970	20231031	22.98	31500	-29.84	20240115	18490	19.52	20240805	31500	-29.84	20240115	17970	22.98	20231031	0.25	N	323410	5000	23848 억	79834165	N	N	111	N	N
11	20241030	151332	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22100	-100	5	-0.45	7160995900	324101	115.95	22150	22500	21900	28850	15550	22200	22094.95	16.74	0	-13618	22500	22350	22050	21900	21600	22425	21975	23848	6650	5000	16420	50	1	476963637	105409	29.70	1.72	12	0.07	744.00	12856.00	31500	20240115	-29.84	17970	20231031	22.98	31500	-29.84	20240115	18490	19.52	20240805	31500	-29.84	20240115	17970	22.98	20231031	0.25	N	323410	5000	23848 억	79834165	N	N	260	N	N
12	20241030	141307	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22050	-150	5	-0.68	6073845250	274885	98.34	22150	22500	21900	28850	15550	22200	22095.95	16.74	0	-27271	22500	22350	22050	21900	21600	22425	21975	23848	6650	5000	16420	50	1	476963637	105170	29.64	1.72	12	0.06	744.00	12856.00	31500	20240115	-30.00	17970	20231031	22.70	31500	-30.00	20240115	18490	19.25	20240805	31500	-30.00	20240115	17970	22.70	20231031	0.25	N	323410	5000	23848 억	79834165	N	N	260	N	N
13	20241030	131314	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21900	-300	5	-1.35	5321268200	240599	86.07	22150	22500	21900	28850	15550	22200	22116.75	16.74	0	-23291	22500	22350	22050	21900	21600	22425	21975	23848	6650	5000	16420	50	1	476963637	104455	29.44	1.70	12	0.05	744.00	12856.00	31500	20240115	-30.48	17970	20231031	21.87	31500	-30.48	20240115	18490	18.44	20240805	31500	-30.48	20240115	17970	21.87	20231031	0.25	N	323410	5000	23848 억	79834165	N	N	260	N	N
14	20241030	121331	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21900	-300	5	-1.35	4670023500	210919	75.46	22150	22500	21900	28850	15550	22200	22141.31	16.74	0	-13349	22500	22350	22050	21900	21600	22425	21975	23848	6650	5000	16420	50	1	476963637	104455	29.44	1.70	12	0.04	744.00	12856.00	31500	20240115	-30.48	17970	20231031	21.87	31500	-30.48	20240115	18490	18.44	20240805	31500	-30.48	20240115	17970	21.87	20231031	0.25	N	323410	5000	23848 억	79834165	N	N	260	N	N
15	20241030	111310	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21950	-250	5	-1.13	4123250550	186013	66.55	22150	22500	21900	28850	15550	22200	22166.46	16.74	0	-2643	22500	22350	22050	21900	21600	22425	21975	23848	6650	5000	16420	50	1	476963637	104694	29.50	1.71	12	0.04	744.00	12856.00	31500	20240115	-30.32	17970	20231031	22.15	31500	-30.32	20240115	18490	18.71	20240805	31500	-30.32	20240115	17970	22.15	20231031	0.25	N	323410	5000	23848 억	79834165	N	N	260	N	N
16	20241030	101300	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22000	-200	5	-0.90	3495037000	157408	56.31	22150	22500	21950	28850	15550	22200	22203.68	16.74	0	984	22500	22350	22050	21900	21600	22425	21975	23848	6650	5000	16420	50	1	476963637	104932	29.57	1.71	12	0.03	744.00	12856.00	31500	20240115	-30.16	17970	20231031	22.43	31500	-30.16	20240115	18490	18.98	20240805	31500	-30.16	20240115	17970	22.43	20231031	0.25	N	323410	5000	23848 억	79834165	N	N	260	N	N
17	20241030	091309	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22400	200	2	0.90	808627100	36372	13.01	22150	22450	22000	28850	15550	22200	22232.13	16.74	0	7198	22500	22350	22050	21900	21600	22425	21975	23848	6650	5000	16420	50	1	476963637	106840	30.11	1.74	12	0.01	744.00	12856.00	31500	20240115	-28.89	17970	20231031	24.65	31500	-28.89	20240115	18490	21.15	20240805	31500	-28.89	20240115	17970	24.65	20231031	0.25	N	323410	5000	23848 억	79834165	N	N	260	N	N
18	20241029	161219	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22200	0	3	0.00	6118071400	277900	65.21	21950	22200	21750	28850	15550	22200	22014.60	16.74	0	3417	22566	22382	22016	21832	21466	22475	21925	23848	6650	5000	16420	50	1	476963637	105886	29.84	1.73	12	0.06	744.00	12856.00	31500	20240115	-29.52	17970	20231031	23.54	31500	-29.52	20240115	18490	20.06	20240805	31500	-29.52	20240115	17970	23.54	20231031	0.25	N	323410	5000	23848 억	79830314	N	N	260	N	N
19	20241029	151239	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22100	-100	5	-0.45	4972407150	226224	53.08	21950	22200	21750	28850	15550	22200	21980.02	16.74	0	-7376	22566	22382	22016	21832	21466	22475	21925	23848	6650	5000	16420	50	1	476963637	105409	29.70	1.72	12	0.05	744.00	12856.00	31500	20240115	-29.84	17970	20231031	22.98	31500	-29.84	20240115	18490	19.52	20240805	31500	-29.84	20240115	17970	22.98	20231031	0.25	N	323410	5000	23848 억	79830314	N	N	14	N	N
20	20241029	141054	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21950	-250	5	-1.13	3832211850	174514	40.95	21950	22200	21750	28850	15550	22200	21959.34	16.74	0	-15458	22566	22382	22016	21832	21466	22475	21925	23848	6650	5000	16420	50	1	476963637	104694	29.50	1.71	12	0.04	744.00	12856.00	31500	20240115	-30.32	17970	20231031	22.15	31500	-30.32	20240115	18490	18.71	20240805	31500	-30.32	20240115	17970	22.15	20231031	0.25	N	323410	5000	23848 억	79830314	N	N	14	N	N
21	20241029	131228	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21900	-300	5	-1.35	3337473650	151959	35.66	21950	22200	21750	28850	15550	22200	21962.99	16.74	0	-13667	22566	22382	22016	21832	21466	22475	21925	23848	6650	5000	16420	50	1	476963637	104455	29.44	1.70	12	0.03	744.00	12856.00	31500	20240115	-30.48	17970	20231031	21.87	31500	-30.48	20240115	18490	18.44	20240805	31500	-30.48	20240115	17970	21.87	20231031	0.25	N	323410	5000	23848 억	79830314	N	N	14	N	N
22	20241029	121229	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21900	-300	5	-1.35	3001987500	136637	32.06	21950	22200	21750	28850	15550	22200	21970.53	16.74	0	-8014	22566	22382	22016	21832	21466	22475	21925	23848	6650	5000	16420	50	1	476963637	104455	29.44	1.70	12	0.03	744.00	12856.00	31500	20240115	-30.48	17970	20231031	21.87	31500	-30.48	20240115	18490	18.44	20240805	31500	-30.48	20240115	17970	21.87	20231031	0.25	N	323410	5000	23848 억	79830314	N	N	14	N	N
23	20241029	111250	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21800	-400	5	-1.80	2488281100	113142	26.55	21950	22200	21750	28850	15550	22200	21992.55	16.74	0	-12186	22566	22382	22016	21832	21466	22475	21925	23848	6650	5000	16420	50	1	476963637	103978	29.30	1.70	12	0.02	744.00	12856.00	31500	20240115	-30.79	17970	20231031	21.31	31500	-30.79	20240115	18490	17.90	20240805	31500	-30.79	20240115	17970	21.31	20231031	0.25	N	323410	5000	23848 억	79830314	N	N	14	N	N
24	20241029	101225	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22000	-200	5	-0.90	1432370000	64990	15.25	21950	22200	21900	28850	15550	22200	22039.85	16.74	0	-1733	22566	22382	22016	21832	21466	22475	21925	23848	6650	5000	16420	50	1	476963637	104932	29.57	1.71	12	0.01	744.00	12856.00	31500	20240115	-30.16	17970	20231031	22.43	31500	-30.16	20240115	18490	18.98	20240805	31500	-30.16	20240115	17970	22.43	20231031	0.25	N	323410	5000	23848 억	79830314	N	N	14	N	N
25	20241028	161214	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22200	550	2	2.54	9369883800	425648	103.55	21650	22200	21650	28100	15200	21650	22012.36	16.72	0	116682	22216	21932	21666	21382	21116	21925	21375	23848	6450	5000	16020	50	1	476963637	105886	29.84	1.73	12	0.09	744.00	12856.00	31500	20240115	-29.52	17970	20231031	23.54	31500	-29.52	20240115	18490	20.06	20240805	31500	-29.52	20240115	17970	23.54	20231031	0.25	N	323410	5000	23848 억	79764101	N	N	14	N	N
26	20241028	151224	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22050	400	2	1.85	8261058200	375640	91.38	21650	22150	21650	28100	15200	21650	21991.96	16.72	0	90917	22216	21932	21666	21382	21116	21925	21375	23848	6450	5000	16020	50	1	476963637	105170	29.64	1.72	12	0.08	744.00	12856.00	31500	20240115	-30.00	17970	20231031	22.70	31500	-30.00	20240115	18490	19.25	20240805	31500	-30.00	20240115	17970	22.70	20231031	0.25	N	323410	5000	23848 억	79764101	N	N	13517	N	N
27	20241028	141226	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22050	400	2	1.85	7131898500	324514	78.95	21650	22150	21650	28100	15200	21650	21977.17	16.72	0	83544	22216	21932	21666	21382	21116	21925	21375	23848	6450	5000	16020	50	1	476963637	105170	29.64	1.72	12	0.07	744.00	12856.00	31500	20240115	-30.00	17970	20231031	22.70	31500	-30.00	20240115	18490	19.25	20240805	31500	-30.00	20240115	17970	22.70	20231031	0.25	N	323410	5000	23848 억	79764101	N	N	13517	N	N
28	20241028	131220	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22000	350	2	1.62	5899791400	268540	65.33	21650	22150	21650	28100	15200	21650	21969.88	16.72	0	66699	22216	21932	21666	21382	21116	21925	21375	23848	6450	5000	16020	50	1	476963637	104932	29.57	1.71	12	0.06	744.00	12856.00	31500	20240115	-30.16	17970	20231031	22.43	31500	-30.16	20240115	18490	18.98	20240805	31500	-30.16	20240115	17970	22.43	20231031	0.25	N	323410	5000	23848 억	79764101	N	N	13517	N	N
29	20241028	121221	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22000	350	2	1.62	5521893900	251365	61.15	21650	22150	21650	28100	15200	21650	21967.64	16.72	0	67719	22216	21932	21666	21382	21116	21925	21375	23848	6450	5000	16020	50	1	476963637	104932	29.57	1.71	12	0.05	744.00	12856.00	31500	20240115	-30.16	17970	20231031	22.43	31500	-30.16	20240115	18490	18.98	20240805	31500	-30.16	20240115	17970	22.43	20231031	0.25	N	323410	5000	23848 억	79764101	N	N	13517	N	N
30	20241028	111025	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22000	350	2	1.62	4791591250	218135	53.07	21650	22150	21650	28100	15200	21650	21966.18	16.72	0	59307	22216	21932	21666	21382	21116	21925	21375	23848	6450	5000	16020	50	1	476963637	104932	29.57	1.71	12	0.05	744.00	12856.00	31500	20240115	-30.16	17970	20231031	22.43	31500	-30.16	20240115	18490	18.98	20240805	31500	-30.16	20240115	17970	22.43	20231031	0.25	N	323410	5000	23848 억	79764101	N	N	13517	N	N
31	20241028	101207	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21950	300	2	1.39	4075046500	185503	45.13	21650	22150	21650	28100	15200	21650	21967.56	16.72	0	49737	22216	21932	21666	21382	21116	21925	21375	23848	6450	5000	16020	50	1	476963637	104694	29.50	1.71	12	0.04	744.00	12856.00	31500	20240115	-30.32	17970	20231031	22.15	31500	-30.32	20240115	18490	18.71	20240805	31500	-30.32	20240115	17970	22.15	20231031	0.25	N	323410	5000	23848 억	79764101	N	N	13517	N	N
32	20241028	091216	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21950	300	2	1.39	2220153650	100978	24.57	21650	22150	21650	28100	15200	21650	21986.52	16.72	0	40711	22216	21932	21666	21382	21116	21925	21375	23848	6450	5000	16020	50	1	476963637	104694	29.50	1.71	12	0.02	744.00	12856.00	31500	20240115	-30.32	17970	20231031	22.15	31500	-30.32	20240115	18490	18.71	20240805	31500	-30.32	20240115	17970	22.15	20231031	0.25	N	323410	5000	23848 억	79764101	N	N	13517	N	N
33	20241025	161216	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21650	0	3	0.00	8825064150	408821	177.44	21650	21950	21400	28100	15200	21650	21586.20	16.72	0	-15177	22016	21832	21666	21482	21316	21750	21400	23848	6450	5000	16020	50	1	476963637	103263	29.10	1.68	12	0.09	744.00	12856.00	31500	20240115	-31.27	17970	20231031	20.48	31500	-31.27	20240115	18490	17.09	20240805	31500	-31.27	20240115	17970	20.48	20231031	0.25	N	323410	5000	23848 억	79758865	N	N	13517	N	N
34	20241025	151223	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21550	-100	5	-0.46	7670596200	355471	154.28	21650	21950	21400	28100	15200	21650	21578.68	16.72	0	-15169	22016	21832	21666	21482	21316	21750	21400	23848	6450	5000	16020	50	1	476963637	102786	28.97	1.68	12	0.07	744.00	12856.00	31500	20240115	-31.59	17970	20231031	19.92	31500	-31.59	20240115	18490	16.55	20240805	31500	-31.59	20240115	17970	19.92	20231031	0.25	N	323410	5000	23848 억	79758865	N	N	1008	N	N
35	20241025	141220	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21500	-150	5	-0.69	6352267050	294004	127.61	21650	21950	21400	28100	15200	21650	21606.06	16.72	0	-17339	22016	21832	21666	21482	21316	21750	21400	23848	6450	5000	16020	50	1	476963637	102547	28.90	1.67	12	0.06	744.00	12856.00	31500	20240115	-31.75	17970	20231031	19.64	31500	-31.75	20240115	18490	16.28	20240805	31500	-31.75	20240115	17970	19.64	20231031	0.25	N	323410	5000	23848 억	79758865	N	N	1008	N	N
36	20241025	131220	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21500	-150	5	-0.69	5672303900	262397	113.89	21650	21950	21400	28100	15200	21650	21617.26	16.72	0	-13257	22016	21832	21666	21482	21316	21750	21400	23848	6450	5000	16020	50	1	476963637	102547	28.90	1.67	12	0.06	744.00	12856.00	31500	20240115	-31.75	17970	20231031	19.64	31500	-31.75	20240115	18490	16.28	20240805	31500	-31.75	20240115	17970	19.64	20231031	0.25	N	323410	5000	23848 억	79758865	N	N	1008	N	N
37	20241025	121224	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21550	-100	5	-0.46	4874879650	225356	97.81	21650	21950	21400	28100	15200	21650	21631.91	16.72	0	-6224	22016	21832	21666	21482	21316	21750	21400	23848	6450	5000	16020	50	1	476963637	102786	28.97	1.68	12	0.05	744.00	12856.00	31500	20240115	-31.59	17970	20231031	19.92	31500	-31.59	20240115	18490	16.55	20240805	31500	-31.59	20240115	17970	19.92	20231031	0.25	N	323410	5000	23848 억	79758865	N	N	1008	N	N
38	20241025	111218	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21700	50	2	0.23	4174776000	192916	83.73	21650	21950	21400	28100	15200	21650	21640.38	16.72	0	-1189	22016	21832	21666	21482	21316	21750	21400	23848	6450	5000	16020	50	1	476963637	103501	29.17	1.69	12	0.04	744.00	12856.00	31500	20240115	-31.11	17970	20231031	20.76	31500	-31.11	20240115	18490	17.36	20240805	31500	-31.11	20240115	17970	20.76	20231031	0.25	N	323410	5000	23848 억	79758865	N	N	1008	N	N
39	20241025	101218	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21750	100	2	0.46	2977201050	137850	59.83	21650	21950	21400	28100	15200	21650	21597.40	16.72	0	856	22016	21832	21666	21482	21316	21750	21400	23848	6450	5000	16020	50	1	476963637	103740	29.23	1.69	12	0.03	744.00	12856.00	31500	20240115	-30.95	17970	20231031	21.04	31500	-30.95	20240115	18490	17.63	20240805	31500	-30.95	20240115	17970	21.04	20231031	0.25	N	323410	5000	23848 억	79758865	N	N	1008	N	N
40	20241025	091222	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21550	-100	5	-0.46	930209900	42902	18.62	21650	21950	21500	28100	15200	21650	21682.20	16.72	0	-4921	22016	21832	21666	21482	21316	21750	21400	23848	6450	5000	16020	50	1	476963637	102786	28.97	1.68	12	0.01	744.00	12856.00	31500	20240115	-31.59	17970	20231031	19.92	31500	-31.59	20240115	18490	16.55	20240805	31500	-31.59	20240115	17970	19.92	20231031	0.25	N	323410	5000	23848 억	79758865	N	N	1008	N	N
41	20241024	161156	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21650	-50	5	-0.23	4967405500	229276	64.17	21700	21850	21500	28200	15200	21700	21665.72	16.72	0	16577	22033	21866	21633	21466	21233	21950	21550	23848	6500	5000	16050	50	1	476963637	103263	29.10	1.68	12	0.05	744.00	12856.00	31500	20240115	-31.27	17970	20231031	20.48	31500	-31.27	20240115	18490	17.09	20240805	31500	-31.27	20240115	17970	20.48	20231031	0.24	N	323410	5000	23848 억	79771316	N	N	1008	N	N
42	20241024	151208	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21550	-150	5	-0.69	4092508800	188813	52.85	21700	21850	21500	28200	15200	21700	21674.93	16.72	0	7557	22033	21866	21633	21466	21233	21950	21550	23848	6500	5000	16050	50	1	476963637	102786	28.97	1.68	12	0.04	744.00	12856.00	31500	20240115	-31.59	17970	20231031	19.92	31500	-31.59	20240115	18490	16.55	20240805	31500	-31.59	20240115	17970	19.92	20231031	0.24	N	323410	5000	23848 억	79771316	N	N	275	N	N
43	20241024	141152	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21650	-50	5	-0.23	3437399850	158449	44.35	21700	21850	21500	28200	15200	21700	21694.05	16.72	0	5493	22033	21866	21633	21466	21233	21950	21550	23848	6500	5000	16050	50	1	476963637	103263	29.10	1.68	12	0.03	744.00	12856.00	31500	20240115	-31.27	17970	20231031	20.48	31500	-31.27	20240115	18490	17.09	20240805	31500	-31.27	20240115	17970	20.48	20231031	0.24	N	323410	5000	23848 억	79771316	N	N	275	N	N
44	20241024	131205	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21650	-50	5	-0.23	2941827850	135554	37.94	21700	21850	21500	28200	15200	21700	21702.26	16.72	0	7144	22033	21866	21633	21466	21233	21950	21550	23848	6500	5000	16050	50	1	476963637	103263	29.10	1.68	12	0.03	744.00	12856.00	31500	20240115	-31.27	17970	20231031	20.48	31500	-31.27	20240115	18490	17.09	20240805	31500	-31.27	20240115	17970	20.48	20231031	0.24	N	323410	5000	23848 억	79771316	N	N	275	N	N
45	20241024	121200	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21750	50	2	0.23	2336391400	107716	30.15	21700	21850	21500	28200	15200	21700	21690.29	16.72	0	13327	22033	21866	21633	21466	21233	21950	21550	23848	6500	5000	16050	50	1	476963637	103740	29.23	1.69	12	0.02	744.00	12856.00	31500	20240115	-30.95	17970	20231031	21.04	31500	-30.95	20240115	18490	17.63	20240805	31500	-30.95	20240115	17970	21.04	20231031	0.24	N	323410	5000	23848 억	79771316	N	N	275	N	N
46	20241024	111158	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21750	50	2	0.23	1977638850	91225	25.53	21700	21850	21500	28200	15200	21700	21678.69	16.72	0	8666	22033	21866	21633	21466	21233	21950	21550	23848	6500	5000	16050	50	1	476963637	103740	29.23	1.69	12	0.02	744.00	12856.00	31500	20240115	-30.95	17970	20231031	21.04	31500	-30.95	20240115	18490	17.63	20240805	31500	-30.95	20240115	17970	21.04	20231031	0.24	N	323410	5000	23848 억	79771316	N	N	275	N	N
47	20241024	101049	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21700	0	3	0.00	1348193200	62245	17.42	21700	21850	21500	28200	15200	21700	21659.46	16.72	0	7566	22033	21866	21633	21466	21233	21950	21550	23848	6500	5000	16050	50	1	476963637	103501	29.17	1.69	12	0.01	744.00	12856.00	31500	20240115	-31.11	17970	20231031	20.76	31500	-31.11	20240115	18490	17.36	20240805	31500	-31.11	20240115	17970	20.76	20231031	0.24	N	323410	5000	23848 억	79771316	N	N	275	N	N
48	20241024	091232	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21650	-50	5	-0.23	420600600	19439	5.44	21700	21700	21500	28200	15200	21700	21636.95	16.72	0	4540	22033	21866	21633	21466	21233	21950	21550	23848	6500	5000	16050	50	1	476963637	103263	29.10	1.68	12	0.00	744.00	12856.00	31500	20240115	-31.27	17970	20231031	20.48	31500	-31.27	20240115	18490	17.09	20240805	31500	-31.27	20240115	17970	20.48	20231031	0.24	N	323410	5000	23848 억	79771316	N	N	275	N	N
49	20241023	161203	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21700	-50	5	-0.23	7692767150	355588	64.56	21650	21800	21400	28250	15250	21750	21633.64	16.73	0	-23952	22883	22316	21883	21316	20883	22100	21100	23848	6500	5000	16090	50	1	476963637	103501	29.17	1.69	12	0.07	744.00	12856.00	31500	20240115	-31.11	17970	20231031	20.76	31500	-31.11	20240115	18490	17.36	20240805	31500	-31.11	20240115	17970	20.76	20231031	0.25	N	323410	5000	23848 억	79781821	N	N	275	N	N
50	20241023	151227	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21700	-50	5	-0.23	6735190400	311438	56.54	21650	21800	21400	28250	15250	21750	21626.10	16.73	0	-29182	22883	22316	21883	21316	20883	22100	21100	23848	6500	5000	16090	50	1	476963637	103501	29.17	1.69	12	0.07	744.00	12856.00	31500	20240115	-31.11	17970	20231031	20.76	31500	-31.11	20240115	18490	17.36	20240805	31500	-31.11	20240115	17970	20.76	20231031	0.25	N	323410	5000	23848 억	79781821	N	N	351	N	N
51	20241023	141234	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21700	-50	5	-0.23	5798859900	268281	48.71	21650	21800	21400	28250	15250	21750	21614.87	16.73	0	-24338	22883	22316	21883	21316	20883	22100	21100	23848	6500	5000	16090	50	1	476963637	103501	29.17	1.69	12	0.06	744.00	12856.00	31500	20240115	-31.11	17970	20231031	20.76	31500	-31.11	20240115	18490	17.36	20240805	31500	-31.11	20240115	17970	20.76	20231031	0.25	N	323410	5000	23848 억	79781821	N	N	351	N	N
52	20241023	131214	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21700	-50	5	-0.23	4736851800	219246	39.81	21650	21800	21400	28250	15250	21750	21605.19	16.73	0	-23888	22883	22316	21883	21316	20883	22100	21100	23848	6500	5000	16090	50	1	476963637	103501	29.17	1.69	12	0.05	744.00	12856.00	31500	20240115	-31.11	17970	20231031	20.76	31500	-31.11	20240115	18490	17.36	20240805	31500	-31.11	20240115	17970	20.76	20231031	0.25	N	323410	5000	23848 억	79781821	N	N	351	N	N
53	20241023	121210	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21700	-50	5	-0.23	4186523800	193823	35.19	21650	21800	21400	28250	15250	21750	21599.73	16.73	0	-21230	22883	22316	21883	21316	20883	22100	21100	23848	6500	5000	16090	50	1	476963637	103501	29.17	1.69	12	0.04	744.00	12856.00	31500	20240115	-31.11	17970	20231031	20.76	31500	-31.11	20240115	18490	17.36	20240805	31500	-31.11	20240115	17970	20.76	20231031	0.25	N	323410	5000	23848 억	79781821	N	N	351	N	N
54	20241023	111203	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21600	-150	5	-0.69	3005446550	139327	25.30	21650	21800	21400	28250	15250	21750	21571.17	16.73	0	-16345	22883	22316	21883	21316	20883	22100	21100	23848	6500	5000	16090	50	1	476963637	103024	29.03	1.68	12	0.03	744.00	12856.00	31500	20240115	-31.43	17970	20231031	20.20	31500	-31.43	20240115	18490	16.82	20240805	31500	-31.43	20240115	17970	20.20	20231031	0.25	N	323410	5000	23848 억	79781821	N	N	351	N	N
55	20241023	101207	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21650	-100	5	-0.46	2124243300	98520	17.89	21650	21800	21400	28250	15250	21750	21561.54	16.73	0	-12966	22883	22316	21883	21316	20883	22100	21100	23848	6500	5000	16090	50	1	476963637	103263	29.10	1.68	12	0.02	744.00	12856.00	31500	20240115	-31.27	17970	20231031	20.48	31500	-31.27	20240115	18490	17.09	20240805	31500	-31.27	20240115	17970	20.48	20231031	0.25	N	323410	5000	23848 억	79781821	N	N	351	N	N
56	20241023	091208	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21600	-150	5	-0.69	676606800	31224	5.67	21650	21800	21600	28250	15250	21750	21669.45	16.73	0	-8582	22883	22316	21883	21316	20883	22100	21100	23848	6500	5000	16090	50	1	476963637	103024	29.03	1.68	12	0.01	744.00	12856.00	31500	20240115	-31.43	17970	20231031	20.20	31500	-31.43	20240115	18490	16.82	20240805	31500	-31.43	20240115	17970	20.20	20231031	0.25	N	323410	5000	23848 억	79781821	N	N	351	N	N
57	20241022	161153	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21750	-700	5	-3.12	11929396850	547795	81.60	22200	22450	21450	29150	15750	22450	21777.15	16.73	0	-32089	23450	22950	22700	22200	21950	22825	22075	23848	6700	5000	16610	50	1	476963637	103740	29.23	1.69	12	0.11	744.00	12856.00	31500	20240115	-30.95	17970	20231031	21.04	31500	-30.95	20240115	18490	17.63	20240805	31500	-30.95	20240115	17970	21.04	20231031	0.25	N	323410	5000	23848 억	79796595	N	N	351	N	N
58	20241022	151208	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21700	-750	5	-3.34	10775230250	494702	73.69	22200	22450	21450	29150	15750	22450	21781.23	16.73	0	-38224	23450	22950	22700	22200	21950	22825	22075	23848	6700	5000	16610	50	1	476963637	103501	29.17	1.69	12	0.10	744.00	12856.00	31500	20240115	-31.11	17970	20231031	20.76	31500	-31.11	20240115	18490	17.36	20240805	31500	-31.11	20240115	17970	20.76	20231031	0.25	N	323410	5000	23848 억	79796595	N	N	201	N	N
59	20241022	141208	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21600	-850	5	-3.79	9858851250	452382	67.38	22200	22450	21450	29150	15750	22450	21793.17	16.73	0	-48318	23450	22950	22700	22200	21950	22825	22075	23848	6700	5000	16610	50	1	476963637	103024	29.03	1.68	12	0.09	744.00	12856.00	31500	20240115	-31.43	17970	20231031	20.20	31500	-31.43	20240115	18490	16.82	20240805	31500	-31.43	20240115	17970	20.20	20231031	0.25	N	323410	5000	23848 억	79796595	N	N	201	N	N
60	20241022	131208	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21650	-800	5	-3.56	9102001650	417466	62.18	22200	22450	21450	29150	15750	22450	21802.95	16.73	0	-51597	23450	22950	22700	22200	21950	22825	22075	23848	6700	5000	16610	50	1	476963637	103263	29.10	1.68	12	0.09	744.00	12856.00	31500	20240115	-31.27	17970	20231031	20.48	31500	-31.27	20240115	18490	17.09	20240805	31500	-31.27	20240115	17970	20.48	20231031	0.25	N	323410	5000	23848 억	79796595	N	N	201	N	N
61	20241022	121203	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21650	-800	5	-3.56	8561619900	392468	58.46	22200	22450	21450	29150	15750	22450	21814.79	16.73	0	-50876	23450	22950	22700	22200	21950	22825	22075	23848	6700	5000	16610	50	1	476963637	103263	29.10	1.68	12	0.08	744.00	12856.00	31500	20240115	-31.27	17970	20231031	20.48	31500	-31.27	20240115	18490	17.09	20240805	31500	-31.27	20240115	17970	20.48	20231031	0.25	N	323410	5000	23848 억	79796595	N	N	201	N	N
62	20241022	111159	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21700	-750	5	-3.34	7497256100	343173	51.12	22200	22450	21450	29150	15750	22450	21846.84	16.73	0	-37944	23450	22950	22700	22200	21950	22825	22075	23848	6700	5000	16610	50	1	476963637	103501	29.17	1.69	12	0.07	744.00	12856.00	31500	20240115	-31.11	17970	20231031	20.76	31500	-31.11	20240115	18490	17.36	20240805	31500	-31.11	20240115	17970	20.76	20231031	0.25	N	323410	5000	23848 억	79796595	N	N	201	N	N
63	20241022	101202	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21550	-900	5	-4.01	5672587250	258519	38.51	22200	22450	21500	29150	15750	22450	21942.60	16.73	0	-46961	23450	22950	22700	22200	21950	22825	22075	23848	6700	5000	16610	50	1	476963637	102786	28.97	1.68	12	0.05	744.00	12856.00	31500	20240115	-31.59	17970	20231031	19.92	31500	-31.59	20240115	18490	16.55	20240805	31500	-31.59	20240115	17970	19.92	20231031	0.25	N	323410	5000	23848 억	79796595	N	N	201	N	N
64	20241022	091201	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22050	-400	5	-1.78	2126335200	96096	14.31	22200	22450	21900	29150	15750	22450	22127.14	16.73	0	-23021	23450	22950	22700	22200	21950	22825	22075	23848	6700	5000	16610	50	1	476963637	105170	29.64	1.72	12	0.02	744.00	12856.00	31500	20240115	-30.00	17970	20231031	22.70	31500	-30.00	20240115	18490	19.25	20240805	31500	-30.00	20240115	17970	22.70	20231031	0.25	N	323410	5000	23848 억	79796595	N	N	201	N	N
65	20241021	161148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22450	-200	5	-0.88	15198920800	667766	127.12	22800	23200	22450	29400	15900	22650	22761.59	16.73	0	25544	23083	22866	22633	22416	22183	22975	22525	23848	6750	5000	16760	50	1	476963637	107078	30.17	1.75	12	0.14	744.00	12856.00	31500	20240115	-28.73	17970	20231031	24.93	31500	-28.73	20240115	18490	21.42	20240805	31500	-28.73	20240115	17970	24.93	20231031	0.25	N	323410	5000	23848 억	79815269	N	N	201	N	N
66	20241021	151157	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22550	-100	5	-0.44	14053873500	616805	117.42	22800	23200	22500	29400	15900	22650	22784.95	16.73	0	20414	23083	22866	22633	22416	22183	22975	22525	23848	6750	5000	16760	50	1	476963637	107555	30.31	1.75	12	0.13	744.00	12856.00	31500	20240115	-28.41	17970	20231031	25.49	31500	-28.41	20240115	18490	21.96	20240805	31500	-28.41	20240115	17970	25.49	20231031	0.25	N	323410	5000	23848 억	79815269	N	N	1053	N	N
67	20241021	141200	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22650	0	3	0.00	12255212300	537104	102.24	22800	23200	22600	29400	15900	22650	22817.21	16.73	0	25399	23083	22866	22633	22416	22183	22975	22525	23848	6750	5000	16760	50	1	476963637	108032	30.44	1.76	12	0.11	744.00	12856.00	31500	20240115	-28.10	17970	20231031	26.04	31500	-28.10	20240115	18490	22.50	20240805	31500	-28.10	20240115	17970	26.04	20231031	0.25	N	323410	5000	23848 억	79815269	N	N	1053	N	N
68	20241021	131156	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22700	50	2	0.22	11127756900	487374	92.78	22800	23200	22600	29400	15900	22650	22832.07	16.73	0	38547	23083	22866	22633	22416	22183	22975	22525	23848	6750	5000	16760	50	1	476963637	108271	30.51	1.77	12	0.10	744.00	12856.00	31500	20240115	-27.94	17970	20231031	26.32	31500	-27.94	20240115	18490	22.77	20240805	31500	-27.94	20240115	17970	26.32	20231031	0.25	N	323410	5000	23848 억	79815269	N	N	1053	N	N
69	20241021	121156	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22650	0	3	0.00	10201126000	446476	84.99	22800	23200	22600	29400	15900	22650	22848.09	16.73	0	49888	23083	22866	22633	22416	22183	22975	22525	23848	6750	5000	16760	50	1	476963637	108032	30.44	1.76	12	0.09	744.00	12856.00	31500	20240115	-28.10	17970	20231031	26.04	31500	-28.10	20240115	18490	22.50	20240805	31500	-28.10	20240115	17970	26.04	20231031	0.25	N	323410	5000	23848 억	79815269	N	N	1053	N	N
70	20241021	111149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22700	50	2	0.22	8992874450	393416	74.89	22800	23200	22600	29400	15900	22650	22858.44	16.73	0	53393	23083	22866	22633	22416	22183	22975	22525	23848	6750	5000	16760	50	1	476963637	108271	30.51	1.77	12	0.08	744.00	12856.00	31500	20240115	-27.94	17970	20231031	26.32	31500	-27.94	20240115	18490	22.77	20240805	31500	-27.94	20240115	17970	26.32	20231031	0.25	N	323410	5000	23848 억	79815269	N	N	1053	N	N
71	20241021	101155	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22700	50	2	0.22	7254474200	316701	60.29	22800	23200	22600	29400	15900	22650	22906.38	16.73	0	49991	23083	22866	22633	22416	22183	22975	22525	23848	6750	5000	16760	50	1	476963637	108271	30.51	1.77	12	0.07	744.00	12856.00	31500	20240115	-27.94	17970	20231031	26.32	31500	-27.94	20240115	18490	22.77	20240805	31500	-27.94	20240115	17970	26.32	20231031	0.25	N	323410	5000	23848 억	79815269	N	N	1053	N	N
72	20241021	091152	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	23000	350	2	1.55	3734911450	162200	30.88	22800	23200	22750	29400	15900	22650	23026.58	16.73	0	71903	23083	22866	22633	22416	22183	22975	22525	23848	6750	5000	16760	50	1	476963637	109702	30.91	1.79	12	0.03	744.00	12856.00	31500	20240115	-26.98	17970	20231031	27.99	31500	-26.98	20240115	18490	24.39	20240805	31500	-26.98	20240115	17970	27.99	20231031	0.25	N	323410	5000	23848 억	79815269	N	N	1053	N	N
73	20241018	161150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22650	250	2	1.12	11826821700	522285	125.86	22600	22850	22400	29100	15700	22400	22644.36	16.73	0	29543	22933	22666	22533	22266	22133	22600	22200	23848	6700	5000	16570	50	1	476963637	108032	30.44	1.76	12	0.11	744.00	12856.00	31500	20240115	-28.10	17970	20231031	26.04	31500	-28.10	20240115	18490	22.50	20240805	31500	-28.10	20240115	17970	26.04	20231031	0.25	N	323410	5000	23848 억	79783209	N	N	1053	N	N
74	20241018	151218	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22650	250	2	1.12	10223293450	451491	108.80	22600	22850	22400	29100	15700	22400	22643.40	16.73	0	33189	22933	22666	22533	22266	22133	22600	22200	23848	6700	5000	16570	50	1	476963637	108032	30.44	1.76	12	0.09	744.00	12856.00	31500	20240115	-28.10	17970	20231031	26.04	31500	-28.10	20240115	18490	22.50	20240805	31500	-28.10	20240115	17970	26.04	20231031	0.25	N	323410	5000	23848 억	79783209	N	N	1055	N	N
75	20241018	141221	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22550	150	2	0.67	8638783400	381339	91.90	22600	22850	22400	29100	15700	22400	22653.82	16.73	0	41499	22933	22666	22533	22266	22133	22600	22200	23848	6700	5000	16570	50	1	476963637	107555	30.31	1.75	12	0.08	744.00	12856.00	31500	20240115	-28.41	17970	20231031	25.49	31500	-28.41	20240115	18490	21.96	20240805	31500	-28.41	20240115	17970	25.49	20231031	0.25	N	323410	5000	23848 억	79783209	N	N	1055	N	N
76	20241018	131205	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22600	200	2	0.89	7798038750	344150	82.93	22600	22850	22400	29100	15700	22400	22658.84	16.73	0	41807	22933	22666	22533	22266	22133	22600	22200	23848	6700	5000	16570	50	1	476963637	107794	30.38	1.76	12	0.07	744.00	12856.00	31500	20240115	-28.25	17970	20231031	25.77	31500	-28.25	20240115	18490	22.23	20240805	31500	-28.25	20240115	17970	25.77	20231031	0.25	N	323410	5000	23848 억	79783209	N	N	1055	N	N
77	20241018	121217	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22800	400	2	1.79	6690260350	295315	71.17	22600	22850	22400	29100	15700	22400	22654.66	16.73	0	47416	22933	22666	22533	22266	22133	22600	22200	23848	6700	5000	16570	50	1	476963637	108748	30.65	1.77	12	0.06	744.00	12856.00	31500	20240115	-27.62	17970	20231031	26.88	31500	-27.62	20240115	18490	23.31	20240805	31500	-27.62	20240115	17970	26.88	20231031	0.25	N	323410	5000	23848 억	79783209	N	N	1055	N	N
78	20241018	111213	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22800	400	2	1.79	4963943350	219596	52.92	22600	22800	22400	29100	15700	22400	22604.89	16.73	0	34624	22933	22666	22533	22266	22133	22600	22200	23848	6700	5000	16570	50	1	476963637	108748	30.65	1.77	12	0.05	744.00	12856.00	31500	20240115	-27.62	17970	20231031	26.88	31500	-27.62	20240115	18490	23.31	20240805	31500	-27.62	20240115	17970	26.88	20231031	0.25	N	323410	5000	23848 억	79783209	N	N	1055	N	N
79	20241018	101159	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22700	300	2	1.34	2980599200	132118	31.84	22600	22750	22400	29100	15700	22400	22560.13	16.73	0	-421	22933	22666	22533	22266	22133	22600	22200	23848	6700	5000	16570	50	1	476963637	108271	30.51	1.77	12	0.03	744.00	12856.00	31500	20240115	-27.94	17970	20231031	26.32	31500	-27.94	20240115	18490	22.77	20240805	31500	-27.94	20240115	17970	26.32	20231031	0.25	N	323410	5000	23848 억	79783209	N	N	1055	N	N
80	20241018	091157	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22500	100	2	0.45	979255750	43248	10.42	22600	22750	22500	29100	15700	22400	22642.80	16.73	0	-1198	22933	22666	22533	22266	22133	22600	22200	23848	6700	5000	16570	50	1	476963637	107317	30.24	1.75	12	0.01	744.00	12856.00	31500	20240115	-28.57	17970	20231031	25.21	31500	-28.57	20240115	18490	21.69	20240805	31500	-28.57	20240115	17970	25.21	20231031	0.25	N	323410	5000	23848 억	79783209	N	N	1055	N	N
81	20241017	161154	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22400	-200	5	-0.88	9329355750	413120	76.92	22800	22800	22400	29350	15850	22600	22583.05	16.72	0	11717	23033	22816	22533	22316	22033	22925	22425	23848	6750	5000	16720	50	1	476963637	106840	30.11	1.74	12	0.09	744.00	12856.00	31500	20240115	-28.89	17970	20231031	24.65	31500	-28.89	20240115	18490	21.15	20240805	31500	-28.89	20240115	17970	24.65	20231031	0.25	N	323410	5000	23848 억	79759261	N	N	1055	N	N
82	20241017	151157	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22550	-50	5	-0.22	7868228950	347962	64.79	22800	22800	22450	29350	15850	22600	22612.32	16.72	0	24838	23033	22816	22533	22316	22033	22925	22425	23848	6750	5000	16720	50	1	476963637	107555	30.31	1.75	12	0.07	744.00	12856.00	31500	20240115	-28.41	17970	20231031	25.49	31500	-28.41	20240115	18490	21.96	20240805	31500	-28.41	20240115	17970	25.49	20231031	0.25	N	323410	5000	23848 억	79759261	N	N	1282	N	N
83	20241017	141202	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22600	0	3	0.00	6794032450	300356	55.93	22800	22800	22450	29350	15850	22600	22619.93	16.72	0	28968	23033	22816	22533	22316	22033	22925	22425	23848	6750	5000	16720	50	1	476963637	107794	30.38	1.76	12	0.06	744.00	12856.00	31500	20240115	-28.25	17970	20231031	25.77	31500	-28.25	20240115	18490	22.23	20240805	31500	-28.25	20240115	17970	25.77	20231031	0.25	N	323410	5000	23848 억	79759261	N	N	1282	N	N
84	20241017	131155	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22600	0	3	0.00	5751942350	254117	47.32	22800	22800	22450	29350	15850	22600	22635.02	16.72	0	28881	23033	22816	22533	22316	22033	22925	22425	23848	6750	5000	16720	50	1	476963637	107794	30.38	1.76	12	0.05	744.00	12856.00	31500	20240115	-28.25	17970	20231031	25.77	31500	-28.25	20240115	18490	22.23	20240805	31500	-28.25	20240115	17970	25.77	20231031	0.25	N	323410	5000	23848 억	79759261	N	N	1282	N	N
85	20241017	121202	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22700	100	2	0.44	4902958850	216600	40.33	22800	22800	22450	29350	15850	22600	22636.01	16.72	0	28204	23033	22816	22533	22316	22033	22925	22425	23848	6750	5000	16720	50	1	476963637	108271	30.51	1.77	12	0.05	744.00	12856.00	31500	20240115	-27.94	17970	20231031	26.32	31500	-27.94	20240115	18490	22.77	20240805	31500	-27.94	20240115	17970	26.32	20231031	0.25	N	323410	5000	23848 억	79759261	N	N	1282	N	N
86	20241017	111200	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22650	50	2	0.22	4068958950	179795	33.48	22800	22800	22450	29350	15850	22600	22631.10	16.72	0	28710	23033	22816	22533	22316	22033	22925	22425	23848	6750	5000	16720	50	1	476963637	108032	30.44	1.76	12	0.04	744.00	12856.00	31500	20240115	-28.10	17970	20231031	26.04	31500	-28.10	20240115	18490	22.50	20240805	31500	-28.10	20240115	17970	26.04	20231031	0.25	N	323410	5000	23848 억	79759261	N	N	1282	N	N
87	20241017	101157	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22650	50	2	0.22	2576159400	113991	21.23	22800	22800	22450	29350	15850	22600	22599.67	16.72	0	13631	23033	22816	22533	22316	22033	22925	22425	23848	6750	5000	16720	50	1	476963637	108032	30.44	1.76	12	0.02	744.00	12856.00	31500	20240115	-28.10	17970	20231031	26.04	31500	-28.10	20240115	18490	22.50	20240805	31500	-28.10	20240115	17970	26.04	20231031	0.25	N	323410	5000	23848 억	79759261	N	N	1282	N	N
88	20241017	091149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22650	50	2	0.22	783833200	34490	6.42	22800	22800	22600	29350	15850	22600	22726.39	16.72	0	5685	23033	22816	22533	22316	22033	22925	22425	23848	6750	5000	16720	50	1	476963637	108032	30.44	1.76	12	0.01	744.00	12856.00	31500	20240115	-28.10	17970	20231031	26.04	31500	-28.10	20240115	18490	22.50	20240805	31500	-28.10	20240115	17970	26.04	20231031	0.25	N	323410	5000	23848 억	79759261	N	N	1282	N	N
89	20241016	161143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22600	0	3	0.00	12088544400	535037	103.79	22400	22750	22250	29350	15850	22600	22593.85	16.70	0	91901	22933	22766	22483	22316	22033	22850	22400	23848	6750	5000	16720	50	1	476963637	107794	30.38	1.76	12	0.11	744.00	12856.00	31500	20240115	-28.25	17970	20231031	25.77	31500	-28.25	20240115	18490	22.23	20240805	31500	-28.25	20240115	17970	25.77	20231031	0.25	N	323410	5000	23848 억	79664004	N	N	1282	N	N
90	20241016	151150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22600	0	3	0.00	9750902200	431577	83.72	22400	22750	22250	29350	15850	22600	22593.66	16.70	0	98438	22933	22766	22483	22316	22033	22850	22400	23848	6750	5000	16720	50	1	476963637	107794	30.38	1.76	12	0.09	744.00	12856.00	31500	20240115	-28.25	17970	20231031	25.77	31500	-28.25	20240115	18490	22.23	20240805	31500	-28.25	20240115	17970	25.77	20231031	0.25	N	323410	5000	23848 억	79664004	N	N	1486	N	N
91	20241016	141153	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22650	50	2	0.22	7458093600	330545	64.12	22400	22700	22250	29350	15850	22600	22563.02	16.70	0	57779	22933	22766	22483	22316	22033	22850	22400	23848	6750	5000	16720	50	1	476963637	108032	30.44	1.76	12	0.07	744.00	12856.00	31500	20240115	-28.10	17970	20231031	26.04	31500	-28.10	20240115	18490	22.50	20240805	31500	-28.10	20240115	17970	26.04	20231031	0.25	N	323410	5000	23848 억	79664004	N	N	1486	N	N
92	20241016	131147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22700	100	2	0.44	6214465750	275696	53.48	22400	22700	22250	29350	15850	22600	22541.01	16.70	0	40414	22933	22766	22483	22316	22033	22850	22400	23848	6750	5000	16720	50	1	476963637	108271	30.51	1.77	12	0.06	744.00	12856.00	31500	20240115	-27.94	17970	20231031	26.32	31500	-27.94	20240115	18490	22.77	20240805	31500	-27.94	20240115	17970	26.32	20231031	0.25	N	323410	5000	23848 억	79664004	N	N	1486	N	N
93	20241016	121146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22650	50	2	0.22	5084179900	225823	43.81	22400	22700	22250	29350	15850	22600	22514.00	16.70	0	28843	22933	22766	22483	22316	22033	22850	22400	23848	6750	5000	16720	50	1	476963637	108032	30.44	1.76	12	0.05	744.00	12856.00	31500	20240115	-28.10	17970	20231031	26.04	31500	-28.10	20240115	18490	22.50	20240805	31500	-28.10	20240115	17970	26.04	20231031	0.25	N	323410	5000	23848 억	79664004	N	N	1486	N	N
94	20241016	111145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22650	50	2	0.22	3997128700	177859	34.50	22400	22650	22250	29350	15850	22600	22473.57	16.70	0	15719	22933	22766	22483	22316	22033	22850	22400	23848	6750	5000	16720	50	1	476963637	108032	30.44	1.76	12	0.04	744.00	12856.00	31500	20240115	-28.10	17970	20231031	26.04	31500	-28.10	20240115	18490	22.50	20240805	31500	-28.10	20240115	17970	26.04	20231031	0.25	N	323410	5000	23848 억	79664004	N	N	1486	N	N
95	20241016	101144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22550	-50	5	-0.22	2696191350	120262	23.33	22400	22600	22250	29350	15850	22600	22419.29	16.70	0	-10257	22933	22766	22483	22316	22033	22850	22400	23848	6750	5000	16720	50	1	476963637	107555	30.31	1.75	12	0.03	744.00	12856.00	31500	20240115	-28.41	17970	20231031	25.49	31500	-28.41	20240115	18490	21.96	20240805	31500	-28.41	20240115	17970	25.49	20231031	0.25	N	323410	5000	23848 억	79664004	N	N	1486	N	N
96	20241016	091148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22450	-150	5	-0.66	1181108950	52805	10.24	22400	22450	22250	29350	15850	22600	22367.31	16.70	0	-12747	22933	22766	22483	22316	22033	22850	22400	23848	6750	5000	16720	50	1	476963637	107078	30.17	1.75	12	0.01	744.00	12856.00	31500	20240115	-28.73	17970	20231031	24.93	31500	-28.73	20240115	18490	21.42	20240805	31500	-28.73	20240115	17970	24.93	20231031	0.25	N	323410	5000	23848 억	79664004	N	N	1486	N	N
97	20241015	161139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22600	200	2	0.89	11514214550	510737	87.83	22500	22650	22200	29100	15700	22400	22543.97	16.68	0	100066	22766	22582	22316	22132	21866	22675	22225	23848	6700	5000	16570	50	1	476963637	107794	30.38	1.76	12	0.11	744.00	12856.00	31500	20240115	-28.25	17970	20231031	25.77	31500	-28.25	20240115	18490	22.23	20240805	31500	-28.25	20240115	17970	25.77	20231031	0.25	N	323410	5000	23848 억	79573387	N	N	1486	N	N
98	20241015	151148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22600	200	2	0.89	10242544300	454456	78.15	22500	22650	22200	29100	15700	22400	22538.03	16.68	0	91601	22766	22582	22316	22132	21866	22675	22225	23848	6700	5000	16570	50	1	476963637	107794	30.38	1.76	12	0.10	744.00	12856.00	31500	20240115	-28.25	17970	20231031	25.77	31500	-28.25	20240115	18490	22.23	20240805	31500	-28.25	20240115	17970	25.77	20231031	0.25	N	323410	5000	23848 억	79573387	N	N	11755	N	N
99	20241015	141149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22650	250	2	1.12	8713399750	386803	66.52	22500	22650	22200	29100	15700	22400	22526.71	16.68	0	82794	22766	22582	22316	22132	21866	22675	22225	23848	6700	5000	16570	50	1	476963637	108032	30.44	1.76	12	0.08	744.00	12856.00	31500	20240115	-28.10	17970	20231031	26.04	31500	-28.10	20240115	18490	22.50	20240805	31500	-28.10	20240115	17970	26.04	20231031	0.25	N	323410	5000	23848 억	79573387	N	N	11755	N	N
100	20241015	131145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22650	250	2	1.12	7697600250	341843	58.79	22500	22650	22200	29100	15700	22400	22517.94	16.68	0	75961	22766	22582	22316	22132	21866	22675	22225	23848	6700	5000	16570	50	1	476963637	108032	30.44	1.76	12	0.07	744.00	12856.00	31500	20240115	-28.10	17970	20231031	26.04	31500	-28.10	20240115	18490	22.50	20240805	31500	-28.10	20240115	17970	26.04	20231031	0.25	N	323410	5000	23848 억	79573387	N	N	11755	N	N
101	20241015	121148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22550	150	2	0.67	5592412600	248633	42.76	22500	22600	22200	29100	15700	22400	22492.64	16.68	0	31362	22766	22582	22316	22132	21866	22675	22225	23848	6700	5000	16570	50	1	476963637	107555	30.31	1.75	12	0.05	744.00	12856.00	31500	20240115	-28.41	17970	20231031	25.49	31500	-28.41	20240115	18490	21.96	20240805	31500	-28.41	20240115	17970	25.49	20231031	0.25	N	323410	5000	23848 억	79573387	N	N	11755	N	N
102	20241015	111152	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22550	150	2	0.67	4374046950	194569	33.46	22500	22600	22200	29100	15700	22400	22480.70	16.68	0	20167	22766	22582	22316	22132	21866	22675	22225	23848	6700	5000	16570	50	1	476963637	107555	30.31	1.75	12	0.04	744.00	12856.00	31500	20240115	-28.41	17970	20231031	25.49	31500	-28.41	20240115	18490	21.96	20240805	31500	-28.41	20240115	17970	25.49	20231031	0.25	N	323410	5000	23848 억	79573387	N	N	11755	N	N
103	20241015	101149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22550	150	2	0.67	3048961050	135692	23.33	22500	22600	22200	29100	15700	22400	22469.72	16.68	0	9867	22766	22582	22316	22132	21866	22675	22225	23848	6700	5000	16570	50	1	476963637	107555	30.31	1.75	12	0.03	744.00	12856.00	31500	20240115	-28.41	17970	20231031	25.49	31500	-28.41	20240115	18490	21.96	20240805	31500	-28.41	20240115	17970	25.49	20231031	0.25	N	323410	5000	23848 억	79573387	N	N	11755	N	N
104	20241015	091145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22250	-150	5	-0.67	666440700	29821	5.13	22500	22500	22200	29100	15700	22400	22348.03	16.68	0	-10776	22766	22582	22316	22132	21866	22675	22225	23848	6700	5000	16570	50	1	476963637	106124	29.91	1.73	12	0.01	744.00	12856.00	31500	20240115	-29.37	17970	20231031	23.82	31500	-29.37	20240115	18490	20.34	20240805	31500	-29.37	20240115	17970	23.82	20231031	0.25	N	323410	5000	23848 억	79573387	N	N	11755	N	N
105	20241014	161116	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22400	300	2	1.36	12931667750	579109	121.26	22100	22500	22050	28700	15500	22100	22330.18	16.67	0	101895	22533	22316	22133	21916	21733	22425	22025	23848	6600	5000	16350	50	1	476963637	106840	30.11	1.74	12	0.12	744.00	12856.00	31500	20240115	-28.89	17970	20231031	24.65	31500	-28.89	20240115	18490	21.15	20240805	31500	-28.89	20240115	17970	24.65	20231031	0.26	N	323410	5000	23848 억	79487324	N	N	11755	N	N
106	20241014	151131	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22350	250	2	1.13	12052775250	539860	113.04	22100	22500	22050	28700	15500	22100	22325.85	16.67	0	83816	22533	22316	22133	21916	21733	22425	22025	23848	6600	5000	16350	50	1	476963637	106601	30.04	1.74	12	0.11	744.00	12856.00	31500	20240115	-29.05	17970	20231031	24.37	31500	-29.05	20240115	18490	20.88	20240805	31500	-29.05	20240115	17970	24.37	20231031	0.26	N	323410	5000	23848 억	79487324	N	N	2578	N	N
107	20241014	141130	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22400	300	2	1.36	10807889500	484246	101.39	22100	22500	22050	28700	15500	22100	22319.12	16.67	0	86254	22533	22316	22133	21916	21733	22425	22025	23848	6600	5000	16350	50	1	476963637	106840	30.11	1.74	12	0.10	744.00	12856.00	31500	20240115	-28.89	17970	20231031	24.65	31500	-28.89	20240115	18490	21.15	20240805	31500	-28.89	20240115	17970	24.65	20231031	0.26	N	323410	5000	23848 억	79487324	N	N	2578	N	N
108	20241014	131128	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22400	300	2	1.36	9675495600	433665	90.80	22100	22500	22050	28700	15500	22100	22311.12	16.67	0	87139	22533	22316	22133	21916	21733	22425	22025	23848	6600	5000	16350	50	1	476963637	106840	30.11	1.74	12	0.09	744.00	12856.00	31500	20240115	-28.89	17970	20231031	24.65	31500	-28.89	20240115	18490	21.15	20240805	31500	-28.89	20240115	17970	24.65	20231031	0.26	N	323410	5000	23848 억	79487324	N	N	2578	N	N
109	20241014	121120	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22400	300	2	1.36	7187364800	322852	67.60	22100	22450	22050	28700	15500	22100	22262.23	16.67	0	62410	22533	22316	22133	21916	21733	22425	22025	23848	6600	5000	16350	50	1	476963637	106840	30.11	1.74	12	0.07	744.00	12856.00	31500	20240115	-28.89	17970	20231031	24.65	31500	-28.89	20240115	18490	21.15	20240805	31500	-28.89	20240115	17970	24.65	20231031	0.26	N	323410	5000	23848 억	79487324	N	N	2578	N	N
110	20241014	111119	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22300	200	2	0.90	4311592600	194311	40.69	22100	22400	22050	28700	15500	22100	22189.25	16.67	0	31081	22533	22316	22133	21916	21733	22425	22025	23848	6600	5000	16350	50	1	476963637	106363	29.97	1.73	12	0.04	744.00	12856.00	31500	20240115	-29.21	17970	20231031	24.10	31500	-29.21	20240115	18490	20.61	20240805	31500	-29.21	20240115	17970	24.10	20231031	0.26	N	323410	5000	23848 억	79487324	N	N	2578	N	N
111	20241014	101122	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22150	50	2	0.23	2844624350	128136	26.83	22100	22400	22050	28700	15500	22100	22200.24	16.67	0	1717	22533	22316	22133	21916	21733	22425	22025	23848	6600	5000	16350	50	1	476963637	105647	29.77	1.72	12	0.03	744.00	12856.00	31500	20240115	-29.68	17970	20231031	23.26	31500	-29.68	20240115	18490	19.79	20240805	31500	-29.68	20240115	17970	23.26	20231031	0.26	N	323410	5000	23848 억	79487324	N	N	2578	N	N
112	20241014	091124	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22150	50	2	0.23	752608050	33834	7.08	22100	22400	22100	28700	15500	22100	22245.25	16.67	0	-3288	22533	22316	22133	21916	21733	22425	22025	23848	6600	5000	16350	50	1	476963637	105647	29.77	1.72	12	0.01	744.00	12856.00	31500	20240115	-29.68	17970	20231031	23.26	31500	-29.68	20240115	18490	19.79	20240805	31500	-29.68	20240115	17970	23.26	20231031	0.26	N	323410	5000	23848 억	79487324	N	N	2578	N	N
113	20241011	161102	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22100	100	2	0.45	10516234100	474046	29.05	21950	22350	21950	28600	15400	22000	22184.16	16.65	0	142974	22966	22482	21866	21382	20766	22725	21625	23848	6600	5000	16280	50	1	476963637	105409	29.70	1.72	12	0.10	744.00	12856.00	31500	20240115	-29.84	17970	20231031	22.98	31500	-29.84	20240115	18490	19.52	20240805	31500	-29.84	20240115	17970	22.98	20231031	0.26	N	323410	5000	23848 억	79401673	N	N	2578	N	N
114	20241011	151118	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22100	100	2	0.45	9693970450	436834	26.77	21950	22350	21950	28600	15400	22000	22191.48	16.65	0	131886	22966	22482	21866	21382	20766	22725	21625	23848	6600	5000	16280	50	1	476963637	105409	29.70	1.72	12	0.09	744.00	12856.00	31500	20240115	-29.84	17970	20231031	22.98	31500	-29.84	20240115	18490	19.52	20240805	31500	-29.84	20240115	17970	22.98	20231031	0.26	N	323410	5000	23848 억	79401673	N	N	2583	N	N
115	20241011	141121	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22200	200	2	0.91	7656180500	344617	21.12	21950	22350	21950	28600	15400	22000	22216.56	16.65	0	98957	22966	22482	21866	21382	20766	22725	21625	23848	6600	5000	16280	50	1	476963637	105886	29.84	1.73	12	0.07	744.00	12856.00	31500	20240115	-29.52	17970	20231031	23.54	31500	-29.52	20240115	18490	20.06	20240805	31500	-29.52	20240115	17970	23.54	20231031	0.26	N	323410	5000	23848 억	79401673	N	N	2583	N	N
116	20241011	131121	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22250	250	2	1.14	6195615250	278963	17.09	21950	22350	21950	28600	15400	22000	22209.53	16.65	0	81394	22966	22482	21866	21382	20766	22725	21625	23848	6600	5000	16280	50	1	476963637	106124	29.91	1.73	12	0.06	744.00	12856.00	31500	20240115	-29.37	17970	20231031	23.82	31500	-29.37	20240115	18490	20.34	20240805	31500	-29.37	20240115	17970	23.82	20231031	0.26	N	323410	5000	23848 억	79401673	N	N	2583	N	N
117	20241011	121113	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22250	250	2	1.14	5591925650	251805	15.43	21950	22350	21950	28600	15400	22000	22207.45	16.65	0	69507	22966	22482	21866	21382	20766	22725	21625	23848	6600	5000	16280	50	1	476963637	106124	29.91	1.73	12	0.05	744.00	12856.00	31500	20240115	-29.37	17970	20231031	23.82	31500	-29.37	20240115	18490	20.34	20240805	31500	-29.37	20240115	17970	23.82	20231031	0.26	N	323410	5000	23848 억	79401673	N	N	2583	N	N
118	20241011	111115	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22200	200	2	0.91	4616090950	207934	12.74	21950	22350	21950	28600	15400	22000	22199.89	16.65	0	50742	22966	22482	21866	21382	20766	22725	21625	23848	6600	5000	16280	50	1	476963637	105886	29.84	1.73	12	0.04	744.00	12856.00	31500	20240115	-29.52	17970	20231031	23.54	31500	-29.52	20240115	18490	20.06	20240805	31500	-29.52	20240115	17970	23.54	20231031	0.26	N	323410	5000	23848 억	79401673	N	N	2583	N	N
119	20241011	101124	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22350	350	2	1.59	3325078050	149996	9.19	21950	22350	21950	28600	15400	22000	22167.90	16.65	0	35121	22966	22482	21866	21382	20766	22725	21625	23848	6600	5000	16280	50	1	476963637	106601	30.04	1.74	12	0.03	744.00	12856.00	31500	20240115	-29.05	17970	20231031	24.37	31500	-29.05	20240115	18490	20.88	20240805	31500	-29.05	20240115	17970	24.37	20231031	0.26	N	323410	5000	23848 억	79401673	N	N	2583	N	N
120	20241011	091120	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22200	200	2	0.91	1053141900	47504	2.91	21950	22350	21950	28600	15400	22000	22169.93	16.65	0	5411	22966	22482	21866	21382	20766	22725	21625	23848	6600	5000	16280	50	1	476963637	105886	29.84	1.73	12	0.01	744.00	12856.00	31500	20240115	-29.52	17970	20231031	23.54	31500	-29.52	20240115	18490	20.06	20240805	31500	-29.52	20240115	17970	23.54	20231031	0.26	N	323410	5000	23848 억	79401673	N	N	2583	N	N
121	20241010	161144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22000	700	2	3.29	35853131500	1630277	391.10	21350	22350	21250	27650	14950	21300	21992.04	16.53	0	575735	21633	21466	21183	21016	20733	21550	21100	23848	6350	5000	15760	50	1	476963637	104932	29.57	1.71	12	0.34	744.00	12856.00	31500	20240115	-30.16	17970	20231031	22.43	31500	-30.16	20240115	18490	18.98	20240805	31500	-30.16	20240115	17970	22.43	20231031	0.26	N	323410	5000	23848 억	78839925	N	N	2583	N	N
122	20241010	151202	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21950	650	2	3.05	20812262850	946747	227.12	21350	22350	21250	27650	14950	21300	21982.92	16.53	0	265494	21633	21466	21183	21016	20733	21550	21100	23848	6350	5000	15760	50	1	476963637	104694	29.50	1.71	12	0.20	744.00	12856.00	31500	20240115	-30.32	17970	20231031	22.15	31500	-30.32	20240115	18490	18.71	20240805	31500	-30.32	20240115	17970	22.15	20231031	0.26	N	323410	5000	23848 억	78839925	N	N	814	N	N
123	20241010	141156	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22200	900	2	4.23	17700413750	805580	193.26	21350	22350	21250	27650	14950	21300	21972.26	16.53	0	252576	21633	21466	21183	21016	20733	21550	21100	23848	6350	5000	15760	50	1	476963637	105886	29.84	1.73	12	0.17	744.00	12856.00	31500	20240115	-29.52	17970	20231031	23.54	31500	-29.52	20240115	18490	20.06	20240805	31500	-29.52	20240115	17970	23.54	20231031	0.26	N	323410	5000	23848 억	78839925	N	N	814	N	N
124	20241010	131152	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22100	800	2	3.76	16339685650	744186	178.53	21350	22350	21250	27650	14950	21300	21956.45	16.53	0	242155	21633	21466	21183	21016	20733	21550	21100	23848	6350	5000	15760	50	1	476963637	105409	29.70	1.72	12	0.16	744.00	12856.00	31500	20240115	-29.84	17970	20231031	22.98	31500	-29.84	20240115	18490	19.52	20240805	31500	-29.84	20240115	17970	22.98	20231031	0.26	N	323410	5000	23848 억	78839925	N	N	814	N	N
125	20241010	121152	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22100	800	2	3.76	14880872850	678099	162.67	21350	22350	21250	27650	14950	21300	21944.99	16.53	0	221283	21633	21466	21183	21016	20733	21550	21100	23848	6350	5000	15760	50	1	476963637	105409	29.70	1.72	12	0.14	744.00	12856.00	31500	20240115	-29.84	17970	20231031	22.98	31500	-29.84	20240115	18490	19.52	20240805	31500	-29.84	20240115	17970	22.98	20231031	0.26	N	323410	5000	23848 억	78839925	N	N	814	N	N
126	20241010	111151	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	22300	1000	2	4.69	11477104600	525028	125.95	21350	22350	21250	27650	14950	21300	21859.99	16.53	0	177690	21633	21466	21183	21016	20733	21550	21100	23848	6350	5000	15760	50	1	476963637	106363	29.97	1.73	12	0.11	744.00	12856.00	31500	20240115	-29.21	17970	20231031	24.10	31500	-29.21	20240115	18490	20.61	20240805	31500	-29.21	20240115	17970	24.10	20231031	0.26	N	323410	5000	23848 억	78839925	N	N	814	N	N
127	20241010	101150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21900	600	2	2.82	5468217200	252493	60.57	21350	21950	21250	27650	14950	21300	21656.91	16.53	0	39148	21633	21466	21183	21016	20733	21550	21100	23848	6350	5000	15760	50	1	476963637	104455	29.44	1.70	12	0.05	744.00	12856.00	31500	20240115	-30.48	17970	20231031	21.87	31500	-30.48	20240115	18490	18.44	20240805	31500	-30.48	20240115	17970	21.87	20231031	0.26	N	323410	5000	23848 억	78839925	N	N	814	N	N
128	20241010	091154	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21600	300	2	1.41	1265213200	58958	14.14	21350	21650	21250	27650	14950	21300	21459.57	16.53	0	4700	21633	21466	21183	21016	20733	21550	21100	23848	6350	5000	15760	50	1	476963637	103024	29.03	1.68	12	0.01	744.00	12856.00	31500	20240115	-31.43	17970	20231031	20.20	31500	-31.43	20240115	18490	16.82	20240805	31500	-31.43	20240115	17970	20.20	20231031	0.26	N	323410	5000	23848 억	78839925	N	N	814	N	N
129	20241008	161141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21300	0	3	0.00	8817445550	416057	130.30	21150	21350	20900	27650	14950	21300	21192.68	16.52	0	26019	21833	21566	21233	20966	20633	21700	21100	23848	6350	5000	15760	50	1	476963637	101593	28.63	1.66	12	0.09	744.00	12856.00	31500	20240115	-32.38	17970	20231031	18.53	31500	-32.38	20240115	18490	15.20	20240805	31500	-32.38	20240115	17970	18.53	20231031	0.26	N	323410	5000	23848 억	78791222	N	N	814	N	N
130	20241008	151152	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21250	-50	5	-0.23	7535634250	355836	111.44	21150	21350	20900	27650	14950	21300	21177.25	16.52	0	33659	21833	21566	21233	20966	20633	21700	21100	23848	6350	5000	15760	50	1	476963637	101355	28.56	1.65	12	0.07	744.00	12856.00	31500	20240115	-32.54	17970	20231031	18.25	31500	-32.54	20240115	18490	14.93	20240805	31500	-32.54	20240115	17970	18.25	20231031	0.26	N	323410	5000	23848 억	78791222	N	N	1041	N	N
131	20241008	141146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21300	0	3	0.00	6103020100	288464	90.34	21150	21350	20900	27650	14950	21300	21156.93	16.52	0	24632	21833	21566	21233	20966	20633	21700	21100	23848	6350	5000	15760	50	1	476963637	101593	28.63	1.66	12	0.06	744.00	12856.00	31500	20240115	-32.38	17970	20231031	18.53	31500	-32.38	20240115	18490	15.20	20240805	31500	-32.38	20240115	17970	18.53	20231031	0.26	N	323410	5000	23848 억	78791222	N	N	1041	N	N
132	20241008	131145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21250	-50	5	-0.23	5352632900	253200	79.29	21150	21350	20900	27650	14950	21300	21139.91	16.52	0	19650	21833	21566	21233	20966	20633	21700	21100	23848	6350	5000	15760	50	1	476963637	101355	28.56	1.65	12	0.05	744.00	12856.00	31500	20240115	-32.54	17970	20231031	18.25	31500	-32.54	20240115	18490	14.93	20240805	31500	-32.54	20240115	17970	18.25	20231031	0.26	N	323410	5000	23848 억	78791222	N	N	1041	N	N
133	20241008	121146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21300	0	3	0.00	4574683100	216656	67.85	21150	21350	20900	27650	14950	21300	21114.92	16.52	0	19417	21833	21566	21233	20966	20633	21700	21100	23848	6350	5000	15760	50	1	476963637	101593	28.63	1.66	12	0.05	744.00	12856.00	31500	20240115	-32.38	17970	20231031	18.53	31500	-32.38	20240115	18490	15.20	20240805	31500	-32.38	20240115	17970	18.53	20231031	0.26	N	323410	5000	23848 억	78791222	N	N	1041	N	N
134	20241008	111145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21250	-50	5	-0.23	3435625550	162940	51.03	21150	21300	20900	27650	14950	21300	21085.15	16.52	0	17604	21833	21566	21233	20966	20633	21700	21100	23848	6350	5000	15760	50	1	476963637	101355	28.56	1.65	12	0.03	744.00	12856.00	31500	20240115	-32.54	17970	20231031	18.25	31500	-32.54	20240115	18490	14.93	20240805	31500	-32.54	20240115	17970	18.25	20231031	0.26	N	323410	5000	23848 억	78791222	N	N	1041	N	N
135	20241008	101146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21150	-150	5	-0.70	2166379300	102891	32.22	21150	21200	20900	27650	14950	21300	21054.97	16.52	0	5636	21833	21566	21233	20966	20633	21700	21100	23848	6350	5000	15760	50	1	476963637	100878	28.43	1.65	12	0.02	744.00	12856.00	31500	20240115	-32.86	17970	20231031	17.70	31500	-32.86	20240115	18490	14.39	20240805	31500	-32.86	20240115	17970	17.70	20231031	0.26	N	323410	5000	23848 억	78791222	N	N	1041	N	N
136	20241008	091148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21000	-300	5	-1.41	731889300	34835	10.91	21150	21200	20900	27650	14950	21300	21009.74	16.52	0	-510	21833	21566	21233	20966	20633	21700	21100	23848	6350	5000	15760	50	1	476963637	100162	28.23	1.63	12	0.01	744.00	12856.00	31500	20240115	-33.33	17970	20231031	16.86	31500	-33.33	20240115	18490	13.57	20240805	31500	-33.33	20240115	17970	16.86	20231031	0.26	N	323410	5000	23848 억	78791222	N	N	1041	N	N
137	20241007	161201	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21300	50	2	0.24	6763444700	318544	58.37	21050	21500	20900	27600	14900	21250	21231.65	16.49	-19376	22861	21616	21432	21116	20932	20616	21525	21025	23848	6350	5000	15720	50	1	476963637	101593	28.63	1.66	12	0.07	744.00	12856.00	31500	20240115	-32.38	17970	20231031	18.53	31500	-32.38	20240115	18490	15.20	20240805	31500	-32.38	20240115	17970	18.53	20231031	0.26	N	323410	5000	23848 억	78644935	N	N	1041	N	N
138	20241007	151114	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21200	-50	5	-0.24	5868812750	276503	50.67	21050	21500	20900	27600	14900	21250	21225.13	16.49	-19376	20427	21616	21432	21116	20932	20616	21525	21025	23848	6350	5000	15720	50	1	476963637	101116	28.49	1.65	12	0.06	744.00	12856.00	31500	20240115	-32.70	17970	20231031	17.97	31500	-32.70	20240115	18490	14.66	20240805	31500	-32.70	20240115	17970	17.97	20231031	0.26	N	323410	5000	23848 억	78644935	N	N	123	N	N
139	20241007	141135	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21400	150	2	0.71	5021258450	236711	43.38	21050	21500	20900	27600	14900	21250	21212.61	16.49	-19376	20602	21616	21432	21116	20932	20616	21525	21025	23848	6350	5000	15720	50	1	476963637	102070	28.76	1.66	12	0.05	744.00	12856.00	31500	20240115	-32.06	17970	20231031	19.09	31500	-32.06	20240115	18490	15.74	20240805	31500	-32.06	20240115	17970	19.09	20231031	0.26	N	323410	5000	23848 억	78644935	N	N	123	N	N
140	20241007	131108	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21400	150	2	0.71	4217727350	199126	36.49	21050	21500	20900	27600	14900	21250	21181.19	16.49	-19376	18041	21616	21432	21116	20932	20616	21525	21025	23848	6350	5000	15720	50	1	476963637	102070	28.76	1.66	12	0.04	744.00	12856.00	31500	20240115	-32.06	17970	20231031	19.09	31500	-32.06	20240115	18490	15.74	20240805	31500	-32.06	20240115	17970	19.09	20231031	0.26	N	323410	5000	23848 억	78644935	N	N	123	N	N
141	20241007	121133	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21400	150	2	0.71	3599658700	170259	31.20	21050	21450	20900	27600	14900	21250	21142.23	16.49	-19376	15431	21616	21432	21116	20932	20616	21525	21025	23848	6350	5000	15720	50	1	476963637	102070	28.76	1.66	12	0.04	744.00	12856.00	31500	20240115	-32.06	17970	20231031	19.09	31500	-32.06	20240115	18490	15.74	20240805	31500	-32.06	20240115	17970	19.09	20231031	0.26	N	323410	5000	23848 억	78644935	N	N	123	N	N
142	20241007	111052	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21250	0	3	0.00	2921414200	138443	25.37	21050	21300	20900	27600	14900	21250	21101.89	16.49	-19376	4103	21616	21432	21116	20932	20616	21525	21025	23848	6350	5000	15720	50	1	476963637	101355	28.56	1.65	12	0.03	744.00	12856.00	31500	20240115	-32.54	17970	20231031	18.25	31500	-32.54	20240115	18490	14.93	20240805	31500	-32.54	20240115	17970	18.25	20231031	0.26	N	323410	5000	23848 억	78644935	N	N	123	N	N
143	20241007	101045	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21200	-50	5	-0.24	1910302950	90714	16.62	21050	21250	20900	27600	14900	21250	21058.44	16.49	-19376	7640	21616	21432	21116	20932	20616	21525	21025	23848	6350	5000	15720	50	1	476963637	101116	28.49	1.65	12	0.02	744.00	12856.00	31500	20240115	-32.70	17970	20231031	17.97	31500	-32.70	20240115	18490	14.66	20240805	31500	-32.70	20240115	17970	17.97	20231031	0.26	N	323410	5000	23848 억	78644935	N	N	123	N	N
144	20241007	091128	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21000	-250	5	-1.18	803605900	38298	7.02	21050	21150	20900	27600	14900	21250	20982.70	16.49	-19376	-4933	21616	21432	21116	20932	20616	21525	21025	23848	6350	5000	15720	50	1	476963637	100162	28.23	1.63	12	0.01	744.00	12856.00	31500	20240115	-33.33	17970	20231031	16.86	31500	-33.33	20240115	18490	13.57	20240805	31500	-33.33	20240115	17970	16.86	20231031	0.26	N	323410	5000	23848 억	78644935	N	N	123	N	N
145	20241004	161014	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21250	250	2	1.19	10705937550	507377	78.25	21150	21300	20800	27300	14700	21000	21099.98	16.51	0	-37205	21666	21332	21016	20682	20366	21500	20850	23848	6300	5000	15540	50	1	476963637	101355	28.56	1.65	12	0.11	744.00	12856.00	31500	20240115	-32.54	17970	20231031	18.25	31500	-32.54	20240115	18490	14.93	20240805	31500	-32.54	20240115	17970	18.25	20231031	0.25	N	323410	5000	23848 억	78733494	N	N	123	N	N
146	20241004	151031	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21250	250	2	1.19	9085822800	431104	66.48	21150	21300	20800	27300	14700	21000	21075.71	16.51	0	-52758	21666	21332	21016	20682	20366	21500	20850	23848	6300	5000	15540	50	1	476963637	101355	28.56	1.65	12	0.09	744.00	12856.00	31500	20240115	-32.54	17970	20231031	18.25	31500	-32.54	20240115	18490	14.93	20240805	31500	-32.54	20240115	17970	18.25	20231031	0.25	N	323410	5000	23848 억	78733494	N	N	2853	N	N
147	20241004	141013	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21150	150	2	0.71	7834359400	372029	57.37	21150	21300	20800	27300	14700	21000	21058.46	16.51	0	-65472	21666	21332	21016	20682	20366	21500	20850	23848	6300	5000	15540	50	1	476963637	100878	28.43	1.65	12	0.08	744.00	12856.00	31500	20240115	-32.86	17970	20231031	17.70	31500	-32.86	20240115	18490	14.39	20240805	31500	-32.86	20240115	17970	17.70	20231031	0.25	N	323410	5000	23848 억	78733494	N	N	2853	N	N
148	20241004	131027	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21050	50	2	0.24	6422939400	305331	47.09	21150	21200	20800	27300	14700	21000	21035.99	16.51	0	-83631	21666	21332	21016	20682	20366	21500	20850	23848	6300	5000	15540	50	1	476963637	100401	28.29	1.64	12	0.06	744.00	12856.00	31500	20240115	-33.17	17970	20231031	17.14	31500	-33.17	20240115	18490	13.85	20240805	31500	-33.17	20240115	17970	17.14	20231031	0.25	N	323410	5000	23848 억	78733494	N	N	2853	N	N
149	20241004	121025	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21050	50	2	0.24	5569764000	264761	40.83	21150	21200	20800	27300	14700	21000	21036.95	16.51	0	-71360	21666	21332	21016	20682	20366	21500	20850	23848	6300	5000	15540	50	1	476963637	100401	28.29	1.64	12	0.06	744.00	12856.00	31500	20240115	-33.17	17970	20231031	17.14	31500	-33.17	20240115	18490	13.85	20240805	31500	-33.17	20240115	17970	17.14	20231031	0.25	N	323410	5000	23848 억	78733494	N	N	2853	N	N
150	20241004	111017	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21150	150	2	0.71	4464648900	212265	32.73	21150	21200	20800	27300	14700	21000	21033.37	16.51	0	-62715	21666	21332	21016	20682	20366	21500	20850	23848	6300	5000	15540	50	1	476963637	100878	28.43	1.65	12	0.04	744.00	12856.00	31500	20240115	-32.86	17970	20231031	17.70	31500	-32.86	20240115	18490	14.39	20240805	31500	-32.86	20240115	17970	17.70	20231031	0.25	N	323410	5000	23848 억	78733494	N	N	2853	N	N
151	20241004	101021	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21050	50	2	0.24	3146818200	149842	23.11	21150	21200	20800	27300	14700	21000	21000.91	16.51	0	-45942	21666	21332	21016	20682	20366	21500	20850	23848	6300	5000	15540	50	1	476963637	100401	28.29	1.64	12	0.03	744.00	12856.00	31500	20240115	-33.17	17970	20231031	17.14	31500	-33.17	20240115	18490	13.85	20240805	31500	-33.17	20240115	17970	17.14	20231031	0.25	N	323410	5000	23848 억	78733494	N	N	2853	N	N
152	20241004	091024	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21100	100	2	0.48	802910850	38204	5.89	21150	21200	20800	27300	14700	21000	21016.41	16.51	0	-9284	21666	21332	21016	20682	20366	21500	20850	23848	6300	5000	15540	50	1	476963637	100639	28.36	1.64	12	0.01	744.00	12856.00	31500	20240115	-33.02	17970	20231031	17.42	31500	-33.02	20240115	18490	14.12	20240805	31500	-33.02	20240115	17970	17.42	20231031	0.25	N	323410	5000	23848 억	78733494	N	N	2853	N	N
153	20241002	161013	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21000	-150	5	-0.71	13560433600	646394	101.79	20850	21350	20700	27450	14850	21150	20978.57	16.48	0	-46219	22716	21932	21516	20732	20316	21725	20525	23848	6300	5000	15650	50	1	476963637	100162	28.23	1.63	12	0.14	744.00	12856.00	31500	20240115	-33.33	17970	20231031	16.86	31500	-33.33	20240115	18490	13.57	20240805	31500	-33.33	20240115	17970	16.86	20231031	0.25	N	323410	5000	23848 억	78625374	N	N	2853	N	N
154	20241002	151025	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21000	-150	5	-0.71	11992657450	571744	90.03	20850	21350	20700	27450	14850	21150	20975.57	16.48	0	-72503	22716	21932	21516	20732	20316	21725	20525	23848	6300	5000	15650	50	1	476963637	100162	28.23	1.63	12	0.12	744.00	12856.00	31500	20240115	-33.33	17970	20231031	16.86	31500	-33.33	20240115	18490	13.57	20240805	31500	-33.33	20240115	17970	16.86	20231031	0.25	N	323410	5000	23848 억	78625374	N	N	1357	N	N
155	20241002	141026	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21100	-50	5	-0.24	9550942300	456482	71.88	20850	21250	20700	27450	14850	21150	20922.93	16.48	0	-50521	22716	21932	21516	20732	20316	21725	20525	23848	6300	5000	15650	50	1	476963637	100639	28.36	1.64	12	0.10	744.00	12856.00	31500	20240115	-33.02	17970	20231031	17.42	31500	-33.02	20240115	18490	14.12	20240805	31500	-33.02	20240115	17970	17.42	20231031	0.25	N	323410	5000	23848 억	78625374	N	N	1357	N	N
156	20241002	131017	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	21200	50	2	0.24	8258142850	395364	62.26	20850	21250	20700	27450	14850	21150	20887.44	16.48	0	-41067	22716	21932	21516	20732	20316	21725	20525	23848	6300	5000	15650	50	1	476963637	101116	28.49	1.65	12	0.08	744.00	12856.00	31500	20240115	-32.70	17970	20231031	17.97	31500	-32.70	20240115	18490	14.66	20240805	31500	-32.70	20240115	17970	17.97	20231031	0.25	N	323410	5000	23848 억	78625374	N	N	1357	N	N
157	20241002	121017	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	20950	-200	5	-0.95	7327340400	351263	55.31	20850	21000	20700	27450	14850	21150	20859.98	16.48	0	-43041	22716	21932	21516	20732	20316	21725	20525	23848	6300	5000	15650	50	1	476963637	99924	28.16	1.63	12	0.07	744.00	12856.00	31500	20240115	-33.49	17970	20231031	16.58	31500	-33.49	20240115	18490	13.30	20240805	31500	-33.49	20240115	17970	16.58	20231031	0.25	N	323410	5000	23848 억	78625374	N	N	1357	N	N
158	20241002	111004	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	20950	-200	5	-0.95	6171892900	296071	46.62	20850	21000	20700	27450	14850	21150	20845.99	16.48	0	-36556	22716	21932	21516	20732	20316	21725	20525	23848	6300	5000	15650	50	1	476963637	99924	28.16	1.63	12	0.06	744.00	12856.00	31500	20240115	-33.49	17970	20231031	16.58	31500	-33.49	20240115	18490	13.30	20240805	31500	-33.49	20240115	17970	16.58	20231031	0.25	N	323410	5000	23848 억	78625374	N	N	1357	N	N
159	20241002	101000	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	20950	-200	5	-0.95	4308081650	206701	32.55	20850	21000	20700	27450	14850	21150	20842.09	16.48	0	-22930	22716	21932	21516	20732	20316	21725	20525	23848	6300	5000	15650	50	1	476963637	99924	28.16	1.63	12	0.04	744.00	12856.00	31500	20240115	-33.49	17970	20231031	16.58	31500	-33.49	20240115	18490	13.30	20240805	31500	-33.49	20240115	17970	16.58	20231031	0.25	N	323410	5000	23848 억	78625374	N	N	1357	N	N
160	20241002	091001	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	20850	-300	5	-1.42	1399020700	67049	10.56	20850	21000	20700	27450	14850	21150	20865.64	16.48	0	-8276	22716	21932	21516	20732	20316	21725	20525	23848	6300	5000	15650	50	1	476963637	99447	28.02	1.62	12	0.01	744.00	12856.00	31500	20240115	-33.81	17970	20231031	16.03	31500	-33.81	20240115	18490	12.76	20240805	31500	-33.81	20240115	17970	16.03	20231031	0.25	N	323410	5000	23848 억	78625374	N	N	1357	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History