KissMeData/001800/price/prices-20231001.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

58 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	160126	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15870	390	2	2.52	1798323470	113886	222.77	15600	15880	15510	20100	10840	15480	15790.48	7.37	0	11615	15893	15686	15563	15356	15233	15625	15295	313	4620	500	11450	10	1	62645422	9942	9.65	0.46	12	0.18	1644.00	34738.00	17440	20230407	-9.00	13550	20230726	17.12	17440	-9.00	20230407	13550	17.12	20230726	17440	-9.00	20230407	13550	17.12	20230726	0.15	Y	001800	500	313 억	4616270	N	N	2833	N	N
3	20231031	150127	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15860	380	2	2.45	1608179800	101898	199.32	15600	15880	15510	20100	10840	15480	15782.25	7.37	0	12064	15893	15686	15563	15356	15233	15625	15295	313	4620	500	11450	10	1	62645422	9936	9.65	0.46	12	0.16	1644.00	34738.00	17440	20230407	-9.06	13550	20230726	17.05	17440	-9.06	20230407	13550	17.05	20230726	17440	-9.06	20230407	13550	17.05	20230726	0.15	Y	001800	500	313 억	4616270	N	N	1196	N	N
4	20231031	140127	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15820	340	2	2.20	1420808230	90059	176.16	15600	15880	15510	20100	10840	15480	15776.42	7.37	0	13532	15893	15686	15563	15356	15233	15625	15295	313	4620	500	11450	10	1	62645422	9911	9.62	0.46	12	0.14	1644.00	34738.00	17440	20230407	-9.29	13550	20230726	16.75	17440	-9.29	20230407	13550	16.75	20230726	17440	-9.29	20230407	13550	16.75	20230726	0.15	Y	001800	500	313 억	4616270	N	N	1196	N	N
5	20231031	130127	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15810	330	2	2.13	1248292820	79161	154.84	15600	15880	15510	20100	10840	15480	15769.04	7.37	0	13673	15893	15686	15563	15356	15233	15625	15295	313	4620	500	11450	10	1	62645422	9904	9.62	0.46	12	0.13	1644.00	34738.00	17440	20230407	-9.35	13550	20230726	16.68	17440	-9.35	20230407	13550	16.68	20230726	17440	-9.35	20230407	13550	16.68	20230726	0.15	Y	001800	500	313 억	4616270	N	N	1196	N	N
6	20231031	120127	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15790	310	2	2.00	1133537220	71888	140.62	15600	15880	15510	20100	10840	15480	15768.10	7.37	0	14716	15893	15686	15563	15356	15233	15625	15295	313	4620	500	11450	10	1	62645422	9892	9.60	0.45	12	0.11	1644.00	34738.00	17440	20230407	-9.46	13550	20230726	16.53	17440	-9.46	20230407	13550	16.53	20230726	17440	-9.46	20230407	13550	16.53	20230726	0.15	Y	001800	500	313 억	4616270	N	N	1196	N	N
7	20231031	110127	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15790	310	2	2.00	935127220	59344	116.08	15600	15880	15510	20100	10840	15480	15757.74	7.37	0	15724	15893	15686	15563	15356	15233	15625	15295	313	4620	500	11450	10	1	62645422	9892	9.60	0.45	12	0.09	1644.00	34738.00	17440	20230407	-9.46	13550	20230726	16.53	17440	-9.46	20230407	13550	16.53	20230726	17440	-9.46	20230407	13550	16.53	20230726	0.15	Y	001800	500	313 억	4616270	N	N	1196	N	N
8	20231031	100128	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15720	240	2	1.55	519084570	32930	64.41	15600	15870	15510	20100	10840	15480	15763.27	7.37	0	19388	15893	15686	15563	15356	15233	15625	15295	313	4620	500	11450	10	1	62645422	9848	9.56	0.45	12	0.05	1644.00	34738.00	17440	20230407	-9.86	13550	20230726	16.01	17440	-9.86	20230407	13550	16.01	20230726	17440	-9.86	20230407	13550	16.01	20230726	0.15	Y	001800	500	313 억	4616270	N	N	1196	N	N
9	20231031	090127	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15600	120	2	0.78	9172620	588	1.15	15600	15600	15510	20100	10840	15480	15599.69	7.37	0	47	15893	15686	15563	15356	15233	15625	15295	313	4620	500	11450	10	1	62645422	9773	9.49	0.45	12	0.00	1644.00	34738.00	17440	20230407	-10.55	13550	20230726	15.13	17440	-10.55	20230407	13550	15.13	20230726	17440	-10.55	20230407	13550	15.13	20230726	0.15	Y	001800	500	313 억	4616270	N	N	1196	N	N
10	20231030	160126	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15480	-100	5	-0.64	796321140	51112	59.04	15600	15770	15440	20250	10910	15580	15579.93	7.35	0	4599	15860	15720	15580	15440	15300	15790	15510	313	4670	500	11520	10	1	62645422	9698	9.42	0.45	12	0.08	1644.00	34738.00	17440	20230407	-11.24	13550	20230726	14.24	17440	-11.24	20230407	13550	14.24	20230726	17440	-11.24	20230407	13550	14.24	20230726	0.16	Y	001800	500	313 억	4605308	N	N	1196	N	N
11	20231030	150125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15520	-60	5	-0.39	689820530	44239	51.10	15600	15770	15440	20250	10910	15580	15593.04	7.35	0	3497	15860	15720	15580	15440	15300	15790	15510	313	4670	500	11520	10	1	62645422	9723	9.44	0.45	12	0.07	1644.00	34738.00	17440	20230407	-11.01	13550	20230726	14.54	17440	-11.01	20230407	13550	14.54	20230726	17440	-11.01	20230407	13550	14.54	20230726	0.16	Y	001800	500	313 억	4605308	N	N	1674	N	N
12	20231030	140126	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15510	-70	5	-0.45	637978570	40901	47.25	15600	15770	15440	20250	10910	15580	15598.12	7.35	0	2088	15860	15720	15580	15440	15300	15790	15510	313	4670	500	11520	10	1	62645422	9716	9.43	0.45	12	0.07	1644.00	34738.00	17440	20230407	-11.07	13550	20230726	14.46	17440	-11.07	20230407	13550	14.46	20230726	17440	-11.07	20230407	13550	14.46	20230726	0.16	Y	001800	500	313 억	4605308	N	N	1674	N	N
13	20231030	130125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15580	0	3	0.00	576325900	36930	42.66	15600	15770	15440	20250	10910	15580	15605.90	7.35	0	2530	15860	15720	15580	15440	15300	15790	15510	313	4670	500	11520	10	1	62645422	9760	9.48	0.45	12	0.06	1644.00	34738.00	17440	20230407	-10.67	13550	20230726	14.98	17440	-10.67	20230407	13550	14.98	20230726	17440	-10.67	20230407	13550	14.98	20230726	0.16	Y	001800	500	313 억	4605308	N	N	1674	N	N
14	20231030	120124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15540	-40	5	-0.26	537054000	34408	39.75	15600	15770	15440	20250	10910	15580	15608.41	7.35	0	2537	15860	15720	15580	15440	15300	15790	15510	313	4670	500	11520	10	1	62645422	9735	9.45	0.45	12	0.05	1644.00	34738.00	17440	20230407	-10.89	13550	20230726	14.69	17440	-10.89	20230407	13550	14.69	20230726	17440	-10.89	20230407	13550	14.69	20230726	0.16	Y	001800	500	313 억	4605308	N	N	1674	N	N
15	20231030	110124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15590	10	2	0.06	453850360	29086	33.60	15600	15770	15440	20250	10910	15580	15603.74	7.35	0	1177	15860	15720	15580	15440	15300	15790	15510	313	4670	500	11520	10	1	62645422	9766	9.48	0.45	12	0.05	1644.00	34738.00	17440	20230407	-10.61	13550	20230726	15.06	17440	-10.61	20230407	13550	15.06	20230726	17440	-10.61	20230407	13550	15.06	20230726	0.16	Y	001800	500	313 억	4605308	N	N	1674	N	N
16	20231030	100125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15580	0	3	0.00	373028580	23896	27.60	15600	15770	15440	20250	10910	15580	15610.50	7.35	0	247	15860	15720	15580	15440	15300	15790	15510	313	4670	500	11520	10	1	62645422	9760	9.48	0.45	12	0.04	1644.00	34738.00	17440	20230407	-10.67	13550	20230726	14.98	17440	-10.67	20230407	13550	14.98	20230726	17440	-10.67	20230407	13550	14.98	20230726	0.16	Y	001800	500	313 억	4605308	N	N	1674	N	N
17	20231030	090124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15510	-70	5	-0.45	14316700	919	1.06	15600	15600	15510	20250	10910	15580	15578.56	7.35	0	-682	15860	15720	15580	15440	15300	15790	15510	313	4670	500	11520	10	1	62645422	9716	9.43	0.45	12	0.00	1644.00	34738.00	17440	20230407	-11.07	13550	20230726	14.46	17440	-11.07	20230407	13550	14.46	20230726	17440	-11.07	20230407	13550	14.46	20230726	0.16	Y	001800	500	313 억	4605308	N	N	1674	N	N
18	20231027	160126	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15580	240	2	1.56	1351370240	86523	137.66	15500	15720	15440	19940	10740	15340	15618.64	7.28	0	32668	15573	15456	15363	15246	15153	15410	15200	313	4600	500	11350	10	1	62645422	9760	9.48	0.45	12	0.14	1644.00	34738.00	17440	20230407	-10.67	13550	20230726	14.98	17440	-10.67	20230407	13550	14.98	20230726	17440	-10.67	20230407	13550	14.98	20230726	0.16	Y	001800	500	313 억	4562910	N	N	1674	N	N
19	20231027	150125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15500	160	2	1.04	1242089990	79500	126.49	15500	15720	15440	19940	10740	15340	15623.78	7.28	0	31676	15573	15456	15363	15246	15153	15410	15200	313	4600	500	11350	10	1	62645422	9710	9.43	0.45	12	0.13	1644.00	34738.00	17440	20230407	-11.12	13550	20230726	14.39	17440	-11.12	20230407	13550	14.39	20230726	17440	-11.12	20230407	13550	14.39	20230726	0.16	Y	001800	500	313 억	4562910	N	N	2476	N	N
20	20231027	140125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15480	140	2	0.91	1165605760	74563	118.63	15500	15720	15440	19940	10740	15340	15632.51	7.28	0	29279	15573	15456	15363	15246	15153	15410	15200	313	4600	500	11350	10	1	62645422	9698	9.42	0.45	12	0.12	1644.00	34738.00	17440	20230407	-11.24	13550	20230726	14.24	17440	-11.24	20230407	13550	14.24	20230726	17440	-11.24	20230407	13550	14.24	20230726	0.16	Y	001800	500	313 억	4562910	N	N	2476	N	N
21	20231027	130124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15440	100	2	0.65	1067747160	68238	108.57	15500	15720	15440	19940	10740	15340	15647.41	7.28	0	25511	15573	15456	15363	15246	15153	15410	15200	313	4600	500	11350	10	1	62645422	9672	9.39	0.44	12	0.11	1644.00	34738.00	17440	20230407	-11.47	13550	20230726	13.95	17440	-11.47	20230407	13550	13.95	20230726	17440	-11.47	20230407	13550	13.95	20230726	0.16	Y	001800	500	313 억	4562910	N	N	2476	N	N
22	20231027	120125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15590	250	2	1.63	951462410	60742	96.64	15500	15720	15500	19940	10740	15340	15664.01	7.28	0	21765	15573	15456	15363	15246	15153	15410	15200	313	4600	500	11350	10	1	62645422	9766	9.48	0.45	12	0.10	1644.00	34738.00	17440	20230407	-10.61	13550	20230726	15.06	17440	-10.61	20230407	13550	15.06	20230726	17440	-10.61	20230407	13550	15.06	20230726	0.16	Y	001800	500	313 억	4562910	N	N	2476	N	N
23	20231027	110124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15650	310	2	2.02	861185040	54961	87.45	15500	15720	15500	19940	10740	15340	15669.04	7.28	0	19406	15573	15456	15363	15246	15153	15410	15200	313	4600	500	11350	10	1	62645422	9804	9.52	0.45	12	0.09	1644.00	34738.00	17440	20230407	-10.26	13550	20230726	15.50	17440	-10.26	20230407	13550	15.50	20230726	17440	-10.26	20230407	13550	15.50	20230726	0.16	Y	001800	500	313 억	4562910	N	N	2476	N	N
24	20231027	100125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15670	330	2	2.15	584711810	37332	59.40	15500	15720	15500	19940	10740	15340	15662.51	7.28	0	14437	15573	15456	15363	15246	15153	15410	15200	313	4600	500	11350	10	1	62645422	9817	9.53	0.45	12	0.06	1644.00	34738.00	17440	20230407	-10.15	13550	20230726	15.65	17440	-10.15	20230407	13550	15.65	20230726	17440	-10.15	20230407	13550	15.65	20230726	0.16	Y	001800	500	313 억	4562910	N	N	2476	N	N
25	20231027	090124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15590	250	2	1.63	40966380	2637	4.20	15500	15680	15500	19940	10740	15340	15535.44	7.28	0	1109	15573	15456	15363	15246	15153	15410	15200	313	4600	500	11350	10	1	62645422	9766	9.48	0.45	12	0.00	1644.00	34738.00	17440	20230407	-10.61	13550	20230726	15.06	17440	-10.61	20230407	13550	15.06	20230726	17440	-10.61	20230407	13550	15.06	20230726	0.16	Y	001800	500	313 억	4562910	N	N	2476	N	N
26	20231026	160124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15340	40	2	0.26	961182400	62655	161.94	15350	15480	15270	19890	10710	15300	15340.87	7.25	0	26745	15486	15392	15306	15212	15126	15440	15260	313	4590	500	11320	10	1	62645422	9610	9.33	0.44	12	0.10	1644.00	34738.00	17440	20230407	-12.04	13550	20230726	13.21	17440	-12.04	20230407	13550	13.21	20230726	17440	-12.04	20230407	13550	13.21	20230726	0.16	Y	001800	500	313 억	4542790	N	N	2476	N	N
27	20231026	150124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15350	50	2	0.33	704215940	45961	118.79	15350	15430	15270	19890	10710	15300	15322.03	7.25	0	18471	15486	15392	15306	15212	15126	15440	15260	313	4590	500	11320	10	1	62645422	9616	9.34	0.44	12	0.07	1644.00	34738.00	17440	20230407	-11.98	13550	20230726	13.28	17440	-11.98	20230407	13550	13.28	20230726	17440	-11.98	20230407	13550	13.28	20230726	0.16	Y	001800	500	313 억	4542790	N	N	3811	N	N
28	20231026	140124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15330	30	2	0.20	592701710	38703	100.03	15350	15430	15270	19890	10710	15300	15314.10	7.25	0	16341	15486	15392	15306	15212	15126	15440	15260	313	4590	500	11320	10	1	62645422	9604	9.32	0.44	12	0.06	1644.00	34738.00	17440	20230407	-12.10	13550	20230726	13.14	17440	-12.10	20230407	13550	13.14	20230726	17440	-12.10	20230407	13550	13.14	20230726	0.16	Y	001800	500	313 억	4542790	N	N	3811	N	N
29	20231026	130123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15310	10	2	0.07	505256130	33000	85.29	15350	15430	15270	19890	10710	15300	15310.79	7.25	0	13875	15486	15392	15306	15212	15126	15440	15260	313	4590	500	11320	10	1	62645422	9591	9.31	0.44	12	0.05	1644.00	34738.00	17440	20230407	-12.21	13550	20230726	12.99	17440	-12.21	20230407	13550	12.99	20230726	17440	-12.21	20230407	13550	12.99	20230726	0.16	Y	001800	500	313 억	4542790	N	N	3811	N	N
30	20231026	120124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15320	20	2	0.13	387384520	25294	65.38	15350	15430	15270	19890	10710	15300	15315.27	7.25	0	10240	15486	15392	15306	15212	15126	15440	15260	313	4590	500	11320	10	1	62645422	9597	9.32	0.44	12	0.04	1644.00	34738.00	17440	20230407	-12.16	13550	20230726	13.06	17440	-12.16	20230407	13550	13.06	20230726	17440	-12.16	20230407	13550	13.06	20230726	0.16	Y	001800	500	313 억	4542790	N	N	3811	N	N
31	20231026	110125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15300	0	3	0.00	278175560	18152	46.92	15350	15430	15270	19890	10710	15300	15324.79	7.25	0	7179	15486	15392	15306	15212	15126	15440	15260	313	4590	500	11320	10	1	62645422	9585	9.31	0.44	12	0.03	1644.00	34738.00	17440	20230407	-12.27	13550	20230726	12.92	17440	-12.27	20230407	13550	12.92	20230726	17440	-12.27	20230407	13550	12.92	20230726	0.16	Y	001800	500	313 억	4542790	N	N	3811	N	N
32	20231026	100124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15320	20	2	0.13	185102060	12071	31.20	15350	15430	15270	19890	10710	15300	15334.44	7.25	0	3727	15486	15392	15306	15212	15126	15440	15260	313	4590	500	11320	10	1	62645422	9597	9.32	0.44	12	0.02	1644.00	34738.00	17440	20230407	-12.16	13550	20230726	13.06	17440	-12.16	20230407	13550	13.06	20230726	17440	-12.16	20230407	13550	13.06	20230726	0.16	Y	001800	500	313 억	4542790	N	N	3811	N	N
33	20231026	090124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15330	30	2	0.20	21000970	1371	3.54	15350	15350	15280	19890	10710	15300	15317.99	7.25	0	-315	15486	15392	15306	15212	15126	15440	15260	313	4590	500	11320	10	1	62645422	9604	9.32	0.44	12	0.00	1644.00	34738.00	17440	20230407	-12.10	13550	20230726	13.14	17440	-12.10	20230407	13550	13.14	20230726	17440	-12.10	20230407	13550	13.14	20230726	0.16	Y	001800	500	313 억	4542790	N	N	3811	N	N
34	20231025	160123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15300	0	3	0.00	589967670	38592	109.68	15220	15400	15220	19890	10710	15300	15287.30	7.21	0	21207	15726	15512	15286	15072	14846	15400	14960	313	4590	500	11320	10	1	62645422	9585	9.31	0.44	12	0.06	1644.00	34738.00	17440	20230407	-12.27	13550	20230726	12.92	17440	-12.27	20230407	13550	12.92	20230726	17440	-12.27	20230407	13550	12.92	20230726	0.16	Y	001800	500	313 억	4519370	N	N	3811	N	N
35	20231025	150125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15290	-10	5	-0.07	545618990	35693	101.44	15220	15400	15220	19890	10710	15300	15286.43	7.21	0	19465	15726	15512	15286	15072	14846	15400	14960	313	4590	500	11320	10	1	62645422	9578	9.30	0.44	12	0.06	1644.00	34738.00	17440	20230407	-12.33	13550	20230726	12.84	17440	-12.33	20230407	13550	12.84	20230726	17440	-12.33	20230407	13550	12.84	20230726	0.16	Y	001800	500	313 억	4519370	N	N	4197	N	N
36	20231025	140123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15310	10	2	0.07	424507920	27775	78.94	15220	15400	15220	19890	10710	15300	15283.80	7.21	0	15094	15726	15512	15286	15072	14846	15400	14960	313	4590	500	11320	10	1	62645422	9591	9.31	0.44	12	0.04	1644.00	34738.00	17440	20230407	-12.21	13550	20230726	12.99	17440	-12.21	20230407	13550	12.99	20230726	17440	-12.21	20230407	13550	12.99	20230726	0.16	Y	001800	500	313 억	4519370	N	N	4197	N	N
37	20231025	130125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15300	0	3	0.00	389046140	25457	72.35	15220	15400	15220	19890	10710	15300	15282.47	7.21	0	13611	15726	15512	15286	15072	14846	15400	14960	313	4590	500	11320	10	1	62645422	9585	9.31	0.44	12	0.04	1644.00	34738.00	17440	20230407	-12.27	13550	20230726	12.92	17440	-12.27	20230407	13550	12.92	20230726	17440	-12.27	20230407	13550	12.92	20230726	0.16	Y	001800	500	313 억	4519370	N	N	4197	N	N
38	20231025	120124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15340	40	2	0.26	176522030	11539	32.79	15220	15400	15220	19890	10710	15300	15297.86	7.21	0	4129	15726	15512	15286	15072	14846	15400	14960	313	4590	500	11320	10	1	62645422	9610	9.33	0.44	12	0.02	1644.00	34738.00	17440	20230407	-12.04	13550	20230726	13.21	17440	-12.04	20230407	13550	13.21	20230726	17440	-12.04	20230407	13550	13.21	20230726	0.16	Y	001800	500	313 억	4519370	N	N	4197	N	N
39	20231025	110123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15360	60	2	0.39	130341990	8530	24.24	15220	15370	15220	19890	10710	15300	15280.37	7.21	0	2815	15726	15512	15286	15072	14846	15400	14960	313	4590	500	11320	10	1	62645422	9622	9.34	0.44	12	0.01	1644.00	34738.00	17440	20230407	-11.93	13550	20230726	13.36	17440	-11.93	20230407	13550	13.36	20230726	17440	-11.93	20230407	13550	13.36	20230726	0.16	Y	001800	500	313 억	4519370	N	N	4197	N	N
40	20231025	100123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15330	30	2	0.20	76147650	4987	14.17	15220	15370	15220	19890	10710	15300	15269.11	7.21	0	1032	15726	15512	15286	15072	14846	15400	14960	313	4590	500	11320	10	1	62645422	9604	9.32	0.44	12	0.01	1644.00	34738.00	17440	20230407	-12.10	13550	20230726	13.14	17440	-12.10	20230407	13550	13.14	20230726	17440	-12.10	20230407	13550	13.14	20230726	0.16	Y	001800	500	313 억	4519370	N	N	4197	N	N
41	20231025	090123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15220	-80	5	-0.52	8784180	577	1.64	15220	15240	15220	19890	10710	15300	15221.15	7.21	0	-248	15726	15512	15286	15072	14846	15400	14960	313	4590	500	11320	10	1	62645422	9535	9.26	0.44	12	0.00	1644.00	34738.00	17440	20230407	-12.73	13550	20230726	12.32	17440	-12.73	20230407	13550	12.32	20230726	17440	-12.73	20230407	13550	12.32	20230726	0.16	Y	001800	500	313 억	4519370	N	N	4197	N	N
42	20231024	160122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15300	-50	5	-0.33	534899430	35149	110.05	15500	15500	15060	19950	10750	15350	15217.71	7.20	32	-6869	15570	15460	15270	15160	14970	15515	15215	313	4600	500	11350	10	1	62645422	9585	9.31	0.44	12	0.06	1644.00	34738.00	17440	20230407	-12.27	13550	20230726	12.92	17440	-12.27	20230407	13550	12.92	20230726	17440	-12.27	20230407	13550	12.92	20230726	0.16	Y	001800	500	313 억	4512109	N	N	4197	N	N
43	20231024	150123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15290	-60	5	-0.39	494680150	32520	101.82	15500	15500	15060	19950	10750	15350	15211.55	7.20	32	-6399	15570	15460	15270	15160	14970	15515	15215	313	4600	500	11350	10	1	62645422	9578	9.30	0.44	12	0.05	1644.00	34738.00	17440	20230407	-12.33	13550	20230726	12.84	17440	-12.33	20230407	13550	12.84	20230726	17440	-12.33	20230407	13550	12.84	20230726	0.16	Y	001800	500	313 억	4512109	N	N	1915	N	N
44	20231024	140123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15280	-70	5	-0.46	421555790	27738	86.85	15500	15500	15060	19950	10750	15350	15197.75	7.20	32	-4679	15570	15460	15270	15160	14970	15515	15215	313	4600	500	11350	10	1	62645422	9572	9.29	0.44	12	0.04	1644.00	34738.00	17440	20230407	-12.39	13550	20230726	12.77	17440	-12.39	20230407	13550	12.77	20230726	17440	-12.39	20230407	13550	12.77	20230726	0.16	Y	001800	500	313 억	4512109	N	N	1915	N	N
45	20231024	130124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15220	-130	5	-0.85	339564710	22362	70.02	15500	15500	15060	19950	10750	15350	15184.87	7.20	32	-4015	15570	15460	15270	15160	14970	15515	15215	313	4600	500	11350	10	1	62645422	9535	9.26	0.44	12	0.04	1644.00	34738.00	17440	20230407	-12.73	13550	20230726	12.32	17440	-12.73	20230407	13550	12.32	20230726	17440	-12.73	20230407	13550	12.32	20230726	0.16	Y	001800	500	313 억	4512109	N	N	1915	N	N
46	20231024	120124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15140	-210	5	-1.37	254333750	16754	52.46	15500	15500	15060	19950	10750	15350	15180.44	7.20	32	-2947	15570	15460	15270	15160	14970	15515	15215	313	4600	500	11350	10	1	62645422	9485	9.21	0.44	12	0.03	1644.00	34738.00	17440	20230407	-13.19	13550	20230726	11.73	17440	-13.19	20230407	13550	11.73	20230726	17440	-13.19	20230407	13550	11.73	20230726	0.16	Y	001800	500	313 억	4512109	N	N	1915	N	N
47	20231024	110123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15090	-260	5	-1.69	197499960	12996	40.69	15500	15500	15060	19950	10750	15350	15196.93	7.20	32	-1867	15570	15460	15270	15160	14970	15515	15215	313	4600	500	11350	10	1	62645422	9453	9.18	0.43	12	0.02	1644.00	34738.00	17440	20230407	-13.47	13550	20230726	11.37	17440	-13.47	20230407	13550	11.37	20230726	17440	-13.47	20230407	13550	11.37	20230726	0.16	Y	001800	500	313 억	4512109	N	N	1915	N	N
48	20231024	100123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15210	-140	5	-0.91	78764160	5140	16.09	15500	15500	15170	19950	10750	15350	15323.75	7.20	32	-31	15570	15460	15270	15160	14970	15515	15215	313	4600	500	11350	10	1	62645422	9528	9.25	0.44	12	0.01	1644.00	34738.00	17440	20230407	-12.79	13550	20230726	12.25	17440	-12.79	20230407	13550	12.25	20230726	17440	-12.79	20230407	13550	12.25	20230726	0.16	Y	001800	500	313 억	4512109	N	N	1915	N	N
49	20231024	090123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15470	120	2	0.78	8580930	554	1.73	15500	15500	15450	19950	10750	15350	15490.05	7.20	32	58	15570	15460	15270	15160	14970	15515	15215	313	4600	500	11350	10	1	62645422	9691	9.41	0.45	12	0.00	1644.00	34738.00	17440	20230407	-11.30	13550	20230726	14.17	17440	-11.30	20230407	13550	14.17	20230726	17440	-11.30	20230407	13550	14.17	20230726	0.16	Y	001800	500	313 억	4512109	N	N	1915	N	N
50	20231023	160123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15350	230	2	1.52	483773860	31619	58.93	15290	15380	15080	19650	10590	15120	15300.06	7.19	0	-1252	15406	15262	15116	14972	14826	15190	14900	313	4530	500	11180	10	1	62645422	9616	9.34	0.44	12	0.05	1644.00	34738.00	17440	20230407	-11.98	13550	20230726	13.28	17440	-11.98	20230407	13550	13.28	20230726	17440	-11.98	20230407	13550	13.28	20230726	0.17	Y	001800	500	313 억	4504066	N	N	1915	N	N
51	20231023	150122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15310	190	2	1.26	373647240	24437	45.54	15290	15380	15080	19650	10590	15120	15290.24	7.19	0	518	15406	15262	15116	14972	14826	15190	14900	313	4530	500	11180	10	1	62645422	9591	9.31	0.44	12	0.04	1644.00	34738.00	17440	20230407	-12.21	13550	20230726	12.99	17440	-12.21	20230407	13550	12.99	20230726	17440	-12.21	20230407	13550	12.99	20230726	0.17	Y	001800	500	313 억	4504066	N	N	2016	N	N
52	20231023	140122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15320	200	2	1.32	306438800	20046	37.36	15290	15380	15080	19650	10590	15120	15286.80	7.19	0	2939	15406	15262	15116	14972	14826	15190	14900	313	4530	500	11180	10	1	62645422	9597	9.32	0.44	12	0.03	1644.00	34738.00	17440	20230407	-12.16	13550	20230726	13.06	17440	-12.16	20230407	13550	13.06	20230726	17440	-12.16	20230407	13550	13.06	20230726	0.17	Y	001800	500	313 억	4504066	N	N	2016	N	N
53	20231023	130123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15340	220	2	1.46	247127080	16182	30.16	15290	15380	15080	19650	10590	15120	15271.75	7.19	0	3706	15406	15262	15116	14972	14826	15190	14900	313	4530	500	11180	10	1	62645422	9610	9.33	0.44	12	0.03	1644.00	34738.00	17440	20230407	-12.04	13550	20230726	13.21	17440	-12.04	20230407	13550	13.21	20230726	17440	-12.04	20230407	13550	13.21	20230726	0.17	Y	001800	500	313 억	4504066	N	N	2016	N	N
54	20231023	120122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15350	230	2	1.52	210105200	13772	25.67	15290	15350	15080	19650	10590	15120	15255.99	7.19	0	4501	15406	15262	15116	14972	14826	15190	14900	313	4530	500	11180	10	1	62645422	9616	9.34	0.44	12	0.02	1644.00	34738.00	17440	20230407	-11.98	13550	20230726	13.28	17440	-11.98	20230407	13550	13.28	20230726	17440	-11.98	20230407	13550	13.28	20230726	0.17	Y	001800	500	313 억	4504066	N	N	2016	N	N
55	20231023	110122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15320	200	2	1.32	160438940	10529	19.62	15290	15340	15080	19650	10590	15120	15237.84	7.19	0	3849	15406	15262	15116	14972	14826	15190	14900	313	4530	500	11180	10	1	62645422	9597	9.32	0.44	12	0.02	1644.00	34738.00	17440	20230407	-12.16	13550	20230726	13.06	17440	-12.16	20230407	13550	13.06	20230726	17440	-12.16	20230407	13550	13.06	20230726	0.17	Y	001800	500	313 억	4504066	N	N	2016	N	N
56	20231023	100122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15260	140	2	0.93	89671470	5902	11.00	15290	15300	15080	19650	10590	15120	15193.43	7.19	0	3241	15406	15262	15116	14972	14826	15190	14900	313	4530	500	11180	10	1	62645422	9560	9.28	0.44	12	0.01	1644.00	34738.00	17440	20230407	-12.50	13550	20230726	12.62	17440	-12.50	20230407	13550	12.62	20230726	17440	-12.50	20230407	13550	12.62	20230726	0.17	Y	001800	500	313 억	4504066	N	N	2016	N	N
57	20231023	090123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15270	150	2	0.99	13584660	889	1.66	15290	15300	15080	19650	10590	15120	15281.20	7.19	0	408	15406	15262	15116	14972	14826	15190	14900	313	4530	500	11180	10	1	62645422	9566	9.29	0.44	12	0.00	1644.00	34738.00	17440	20230407	-12.44	13550	20230726	12.69	17440	-12.44	20230407	13550	12.69	20230726	17440	-12.44	20230407	13550	12.69	20230726	0.17	Y	001800	500	313 억	4504066	N	N	2016	N	N
58	20231020	160122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15120	-100	5	-0.66	808849410	53483	99.29	15220	15260	14970	19780	10660	15220	15123.49	7.17	0	9968	15453	15336	15203	15086	14953	15395	15145	313	4560	500	11260	10	1	62645422	9472	9.20	0.44	12	0.09	1644.00	34738.00	17440	20230407	-13.30	13550	20230726	11.59	17440	-13.30	20230407	13550	11.59	20230726	17440	-13.30	20230407	13550	11.59	20230726	0.17	Y	001800	500	313 억	4492089	N	N	2016	N	N
59	20231020	150123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15250	30	2	0.20	746168190	49351	91.61	15220	15260	14970	19780	10660	15220	15119.62	7.17	0	8392	15453	15336	15203	15086	14953	15395	15145	313	4560	500	11260	10	1	62645422	9553	9.28	0.44	12	0.08	1644.00	34738.00	17440	20230407	-12.56	13550	20230726	12.55	17440	-12.56	20230407	13550	12.55	20230726	17440	-12.56	20230407	13550	12.55	20230726	0.17	Y	001800	500	313 억	4492089	N	N	1854	N	N
60	20231020	140123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15250	30	2	0.20	662017160	43825	81.36	15220	15260	14970	19780	10660	15220	15105.92	7.17	0	7820	15453	15336	15203	15086	14953	15395	15145	313	4560	500	11260	10	1	62645422	9553	9.28	0.44	12	0.07	1644.00	34738.00	17440	20230407	-12.56	13550	20230726	12.55	17440	-12.56	20230407	13550	12.55	20230726	17440	-12.56	20230407	13550	12.55	20230726	0.17	Y	001800	500	313 억	4492089	N	N	1854	N	N
61	20231020	130120	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15200	-20	5	-0.13	583377140	38660	71.77	15220	15220	14970	19780	10660	15220	15089.94	7.17	0	5541	15453	15336	15203	15086	14953	15395	15145	313	4560	500	11260	10	1	62645422	9522	9.25	0.44	12	0.06	1644.00	34738.00	17440	20230407	-12.84	13550	20230726	12.18	17440	-12.84	20230407	13550	12.18	20230726	17440	-12.84	20230407	13550	12.18	20230726	0.17	Y	001800	500	313 억	4492089	N	N	1854	N	N
62	20231020	120122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15140	-80	5	-0.53	485653740	32217	59.81	15220	15220	14970	19780	10660	15220	15074.46	7.17	0	2990	15453	15336	15203	15086	14953	15395	15145	313	4560	500	11260	10	1	62645422	9485	9.21	0.44	12	0.05	1644.00	34738.00	17440	20230407	-13.19	13550	20230726	11.73	17440	-13.19	20230407	13550	11.73	20230726	17440	-13.19	20230407	13550	11.73	20230726	0.17	Y	001800	500	313 억	4492089	N	N	1854	N	N
63	20231020	110123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15120	-100	5	-0.66	384401190	25531	47.40	15220	15220	14970	19780	10660	15220	15056.25	7.17	0	715	15453	15336	15203	15086	14953	15395	15145	313	4560	500	11260	10	1	62645422	9472	9.20	0.44	12	0.04	1644.00	34738.00	17440	20230407	-13.30	13550	20230726	11.59	17440	-13.30	20230407	13550	11.59	20230726	17440	-13.30	20230407	13550	11.59	20230726	0.17	Y	001800	500	313 억	4492089	N	N	1854	N	N
64	20231020	100121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15030	-190	5	-1.25	231046920	15326	28.45	15220	15220	15010	19780	10660	15220	15075.49	7.17	0	-1534	15453	15336	15203	15086	14953	15395	15145	313	4560	500	11260	10	1	62645422	9416	9.14	0.43	12	0.02	1644.00	34738.00	17440	20230407	-13.82	13550	20230726	10.92	17440	-13.82	20230407	13550	10.92	20230726	17440	-13.82	20230407	13550	10.92	20230726	0.17	Y	001800	500	313 억	4492089	N	N	1854	N	N
65	20231020	090122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15210	-10	5	-0.07	2815050	185	0.34	15220	15220	15210	19780	10660	15220	15216.49	7.17	0	-109	15453	15336	15203	15086	14953	15395	15145	313	4560	500	11260	10	1	62645422	9528	9.25	0.44	12	0.00	1644.00	34738.00	17440	20230407	-12.79	13550	20230726	12.25	17440	-12.79	20230407	13550	12.25	20230726	17440	-12.79	20230407	13550	12.25	20230726	0.17	Y	001800	500	313 억	4492089	N	N	1854	N	N
66	20231019	160122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15220	-70	5	-0.46	817903150	53864	69.91	15210	15320	15070	19870	10710	15290	15184.59	7.16	-1056	7732	15556	15422	15286	15152	15016	15355	15085	313	4580	500	11310	10	1	62645422	9535	9.26	0.44	12	0.09	1644.00	34738.00	17440	20230407	-12.73	13550	20230726	12.32	17440	-12.73	20230407	13550	12.32	20230726	17440	-12.73	20230407	13550	12.32	20230726	0.17	Y	001800	500	313 억	4485630	N	N	1854	N	N
67	20231019	150122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15210	-80	5	-0.52	701594070	46220	59.99	15210	15320	15070	19870	10710	15290	15179.45	7.16	-1056	9205	15556	15422	15286	15152	15016	15355	15085	313	4580	500	11310	10	1	62645422	9528	9.25	0.44	12	0.07	1644.00	34738.00	17440	20230407	-12.79	13550	20230726	12.25	17440	-12.79	20230407	13550	12.25	20230726	17440	-12.79	20230407	13550	12.25	20230726	0.17	Y	001800	500	313 억	4485630	N	N	1143	N	N
68	20231019	140123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15180	-110	5	-0.72	588092400	38748	50.29	15210	15320	15070	19870	10710	15290	15177.36	7.16	-1056	7817	15556	15422	15286	15152	15016	15355	15085	313	4580	500	11310	10	1	62645422	9510	9.23	0.44	12	0.06	1644.00	34738.00	17440	20230407	-12.96	13550	20230726	12.03	17440	-12.96	20230407	13550	12.03	20230726	17440	-12.96	20230407	13550	12.03	20230726	0.17	Y	001800	500	313 억	4485630	N	N	1143	N	N
69	20231019	130122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15150	-140	5	-0.92	550576580	36271	47.08	15210	15320	15070	19870	10710	15290	15179.53	7.16	-1056	6262	15556	15422	15286	15152	15016	15355	15085	313	4580	500	11310	10	1	62645422	9491	9.22	0.44	12	0.06	1644.00	34738.00	17440	20230407	-13.13	13550	20230726	11.81	17440	-13.13	20230407	13550	11.81	20230726	17440	-13.13	20230407	13550	11.81	20230726	0.17	Y	001800	500	313 억	4485630	N	N	1143	N	N
70	20231019	120122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15130	-160	5	-1.05	500158350	32942	42.76	15210	15320	15070	19870	10710	15290	15183.00	7.16	-1056	4848	15556	15422	15286	15152	15016	15355	15085	313	4580	500	11310	10	1	62645422	9478	9.20	0.44	12	0.05	1644.00	34738.00	17440	20230407	-13.25	13550	20230726	11.66	17440	-13.25	20230407	13550	11.66	20230726	17440	-13.25	20230407	13550	11.66	20230726	0.17	Y	001800	500	313 억	4485630	N	N	1143	N	N
71	20231019	110122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15210	-80	5	-0.52	318536070	20950	27.19	15210	15320	15110	19870	10710	15290	15204.59	7.16	-1056	3748	15556	15422	15286	15152	15016	15355	15085	313	4580	500	11310	10	1	62645422	9528	9.25	0.44	12	0.03	1644.00	34738.00	17440	20230407	-12.79	13550	20230726	12.25	17440	-12.79	20230407	13550	12.25	20230726	17440	-12.79	20230407	13550	12.25	20230726	0.17	Y	001800	500	313 억	4485630	N	N	1143	N	N
72	20231019	100122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15220	-70	5	-0.46	219377850	14448	18.75	15210	15320	15110	19870	10710	15290	15183.96	7.16	-1056	2531	15556	15422	15286	15152	15016	15355	15085	313	4580	500	11310	10	1	62645422	9535	9.26	0.44	12	0.02	1644.00	34738.00	17440	20230407	-12.73	13550	20230726	12.32	17440	-12.73	20230407	13550	12.32	20230726	17440	-12.73	20230407	13550	12.32	20230726	0.17	Y	001800	500	313 억	4485630	N	N	1143	N	N
73	20231019	090122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15260	-30	5	-0.20	1825630	120	0.16	15210	15260	15210	19870	10710	15290	15213.58	7.16	-1056	54	15556	15422	15286	15152	15016	15355	15085	313	4580	500	11310	10	1	62645422	9560	9.28	0.44	12	0.00	1644.00	34738.00	17440	20230407	-12.50	13550	20230726	12.62	17440	-12.50	20230407	13550	12.62	20230726	17440	-12.50	20230407	13550	12.62	20230726	0.17	Y	001800	500	313 억	4485630	N	N	1143	N	N
74	20231018	160121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15290	-50	5	-0.33	1175180330	76948	186.23	15330	15420	15150	19940	10740	15340	15272.39	7.14	0	4827	15826	15582	15456	15212	15086	15520	15150	313	4600	500	11350	10	1	62645422	9578	9.30	0.44	12	0.12	1644.00	34738.00	17440	20230407	-12.33	13550	20230726	12.84	17440	-12.33	20230407	13550	12.84	20230726	17440	-12.33	20230407	13550	12.84	20230726	0.17	Y	001800	500	313 억	4474638	N	N	1143	N	N
75	20231018	150122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15270	-70	5	-0.46	619015060	40564	98.18	15330	15420	15150	19940	10740	15340	15260.21	7.14	0	5469	15826	15582	15456	15212	15086	15520	15150	313	4600	500	11350	10	1	62645422	9566	9.29	0.44	12	0.06	1644.00	34738.00	17440	20230407	-12.44	13550	20230726	12.69	17440	-12.44	20230407	13550	12.69	20230726	17440	-12.44	20230407	13550	12.69	20230726	0.17	Y	001800	500	313 억	4474638	N	N	3486	N	N
76	20231018	140121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15320	-20	5	-0.13	478553350	31372	75.93	15330	15420	15150	19940	10740	15340	15254.15	7.14	0	4046	15826	15582	15456	15212	15086	15520	15150	313	4600	500	11350	10	1	62645422	9597	9.32	0.44	12	0.05	1644.00	34738.00	17440	20230407	-12.16	13550	20230726	13.06	17440	-12.16	20230407	13550	13.06	20230726	17440	-12.16	20230407	13550	13.06	20230726	0.17	Y	001800	500	313 억	4474638	N	N	3486	N	N
77	20231018	130121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15250	-90	5	-0.59	353497350	23189	56.12	15330	15420	15150	19940	10740	15340	15244.18	7.14	0	75	15826	15582	15456	15212	15086	15520	15150	313	4600	500	11350	10	1	62645422	9553	9.28	0.44	12	0.04	1644.00	34738.00	17440	20230407	-12.56	13550	20230726	12.55	17440	-12.56	20230407	13550	12.55	20230726	17440	-12.56	20230407	13550	12.55	20230726	0.17	Y	001800	500	313 억	4474638	N	N	3486	N	N
78	20231018	120122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15290	-50	5	-0.33	303694100	19928	48.23	15330	15420	15150	19940	10740	15340	15239.57	7.14	0	-74	15826	15582	15456	15212	15086	15520	15150	313	4600	500	11350	10	1	62645422	9578	9.30	0.44	12	0.03	1644.00	34738.00	17440	20230407	-12.33	13550	20230726	12.84	17440	-12.33	20230407	13550	12.84	20230726	17440	-12.33	20230407	13550	12.84	20230726	0.17	Y	001800	500	313 억	4474638	N	N	3486	N	N
79	20231018	110122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15240	-100	5	-0.65	260268560	17086	41.35	15330	15420	15150	19940	10740	15340	15232.85	7.14	0	-412	15826	15582	15456	15212	15086	15520	15150	313	4600	500	11350	10	1	62645422	9547	9.27	0.44	12	0.03	1644.00	34738.00	17440	20230407	-12.61	13550	20230726	12.47	17440	-12.61	20230407	13550	12.47	20230726	17440	-12.61	20230407	13550	12.47	20230726	0.17	Y	001800	500	313 억	4474638	N	N	3486	N	N
80	20231018	100122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15220	-120	5	-0.78	102256700	6686	16.18	15330	15420	15210	19940	10740	15340	15294.15	7.14	0	638	15826	15582	15456	15212	15086	15520	15150	313	4600	500	11350	10	1	62645422	9535	9.26	0.44	12	0.01	1644.00	34738.00	17440	20230407	-12.73	13550	20230726	12.32	17440	-12.73	20230407	13550	12.32	20230726	17440	-12.73	20230407	13550	12.32	20230726	0.17	Y	001800	500	313 억	4474638	N	N	3486	N	N
81	20231018	090122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15420	80	2	0.52	12278340	800	1.94	15330	15420	15330	19940	10740	15340	15347.92	7.14	0	-222	15826	15582	15456	15212	15086	15520	15150	313	4600	500	11350	10	1	62645422	9660	9.38	0.44	12	0.00	1644.00	34738.00	17440	20230407	-11.58	13550	20230726	13.80	17440	-11.58	20230407	13550	13.80	20230726	17440	-11.58	20230407	13550	13.80	20230726	0.17	Y	001800	500	313 억	4474638	N	N	3486	N	N
82	20231017	160122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15340	-210	5	-1.35	638189710	41318	93.07	15690	15700	15330	20200	10890	15550	15446.01	7.15	0	-7401	15790	15670	15490	15370	15190	15730	15430	313	4650	500	11500	10	1	62645422	9610	9.33	0.44	12	0.07	1644.00	34738.00	17440	20230407	-12.04	13550	20230726	13.21	17440	-12.04	20230407	13550	13.21	20230726	17440	-12.04	20230407	13550	13.21	20230726	0.17	Y	001800	500	313 억	4478727	N	N	3486	N	N
83	20231017	150121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15360	-190	5	-1.22	549524250	35539	80.05	15690	15700	15340	20200	10890	15550	15462.57	7.15	0	-7673	15790	15670	15490	15370	15190	15730	15430	313	4650	500	11500	10	1	62645422	9622	9.34	0.44	12	0.06	1644.00	34738.00	17440	20230407	-11.93	13550	20230726	13.36	17440	-11.93	20230407	13550	13.36	20230726	17440	-11.93	20230407	13550	13.36	20230726	0.17	Y	001800	500	313 억	4478727	N	N	2338	N	N
84	20231017	140122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15440	-110	5	-0.71	403819870	26075	58.73	15690	15700	15430	20200	10890	15550	15486.86	7.15	0	-3996	15790	15670	15490	15370	15190	15730	15430	313	4650	500	11500	10	1	62645422	9672	9.39	0.44	12	0.04	1644.00	34738.00	17440	20230407	-11.47	13550	20230726	13.95	17440	-11.47	20230407	13550	13.95	20230726	17440	-11.47	20230407	13550	13.95	20230726	0.17	Y	001800	500	313 억	4478727	N	N	2338	N	N
85	20231017	130122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15450	-100	5	-0.64	346106120	22339	50.32	15690	15700	15430	20200	10890	15550	15493.36	7.15	0	-3786	15790	15670	15490	15370	15190	15730	15430	313	4650	500	11500	10	1	62645422	9679	9.40	0.44	12	0.04	1644.00	34738.00	17440	20230407	-11.41	13550	20230726	14.02	17440	-11.41	20230407	13550	14.02	20230726	17440	-11.41	20230407	13550	14.02	20230726	0.17	Y	001800	500	313 억	4478727	N	N	2338	N	N
86	20231017	120122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15460	-90	5	-0.58	260830200	16817	37.88	15690	15700	15430	20200	10890	15550	15509.91	7.15	0	-1509	15790	15670	15490	15370	15190	15730	15430	313	4650	500	11500	10	1	62645422	9685	9.40	0.45	12	0.03	1644.00	34738.00	17440	20230407	-11.35	13550	20230726	14.10	17440	-11.35	20230407	13550	14.10	20230726	17440	-11.35	20230407	13550	14.10	20230726	0.17	Y	001800	500	313 억	4478727	N	N	2338	N	N
87	20231017	110120	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15460	-90	5	-0.58	190832180	12286	27.67	15690	15700	15430	20200	10890	15550	15532.49	7.15	0	-895	15790	15670	15490	15370	15190	15730	15430	313	4650	500	11500	10	1	62645422	9685	9.40	0.45	12	0.02	1644.00	34738.00	17440	20230407	-11.35	13550	20230726	14.10	17440	-11.35	20230407	13550	14.10	20230726	17440	-11.35	20230407	13550	14.10	20230726	0.17	Y	001800	500	313 억	4478727	N	N	2338	N	N
88	20231017	100121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15450	-100	5	-0.64	146761550	9433	21.25	15690	15700	15430	20200	10890	15550	15558.31	7.15	0	-816	15790	15670	15490	15370	15190	15730	15430	313	4650	500	11500	10	1	62645422	9679	9.40	0.44	12	0.02	1644.00	34738.00	17440	20230407	-11.41	13550	20230726	14.02	17440	-11.41	20230407	13550	14.02	20230726	17440	-11.41	20230407	13550	14.02	20230726	0.17	Y	001800	500	313 억	4478727	N	N	2338	N	N
89	20231017	090122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15700	150	2	0.96	11670690	744	1.68	15690	15700	15640	20200	10890	15550	15686.41	7.15	0	173	15790	15670	15490	15370	15190	15730	15430	313	4650	500	11500	10	1	62645422	9835	9.55	0.45	12	0.00	1644.00	34738.00	17440	20230407	-9.98	13550	20230726	15.87	17440	-9.98	20230407	13550	15.87	20230726	17440	-9.98	20230407	13550	15.87	20230726	0.17	Y	001800	500	313 억	4478727	N	N	2338	N	N
90	20231016	160121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15550	120	2	0.78	689050630	44379	172.64	15350	15610	15310	20050	10810	15430	15526.50	7.14	0	7803	15596	15512	15396	15312	15196	15555	15355	313	4620	500	11410	10	1	62645422	9741	9.46	0.45	12	0.07	1644.00	34738.00	17440	20230407	-10.84	13550	20230726	14.76	17440	-10.84	20230407	13550	14.76	20230726	17440	-10.84	20230407	13550	14.76	20230726	0.17	Y	001800	500	313 억	4475811	N	N	2338	N	N
91	20231016	150120	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15550	120	2	0.78	472086810	30435	118.40	15350	15610	15310	20050	10810	15430	15511.32	7.14	0	6716	15596	15512	15396	15312	15196	15555	15355	313	4620	500	11410	10	1	62645422	9741	9.46	0.45	12	0.05	1644.00	34738.00	17440	20230407	-10.84	13550	20230726	14.76	17440	-10.84	20230407	13550	14.76	20230726	17440	-10.84	20230407	13550	14.76	20230726	0.17	Y	001800	500	313 억	4475811	N	N	1812	N	N
92	20231016	140121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15530	100	2	0.65	354756070	22891	89.05	15350	15610	15310	20050	10810	15430	15497.63	7.14	0	4223	15596	15512	15396	15312	15196	15555	15355	313	4620	500	11410	10	1	62645422	9729	9.45	0.45	12	0.04	1644.00	34738.00	17440	20230407	-10.95	13550	20230726	14.61	17440	-10.95	20230407	13550	14.61	20230726	17440	-10.95	20230407	13550	14.61	20230726	0.17	Y	001800	500	313 억	4475811	N	N	1812	N	N
93	20231016	130121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15490	60	2	0.39	283994660	18318	71.26	15350	15610	15310	20050	10810	15430	15503.59	7.14	0	3642	15596	15512	15396	15312	15196	15555	15355	313	4620	500	11410	10	1	62645422	9704	9.42	0.45	12	0.03	1644.00	34738.00	17440	20230407	-11.18	13550	20230726	14.32	17440	-11.18	20230407	13550	14.32	20230726	17440	-11.18	20230407	13550	14.32	20230726	0.17	Y	001800	500	313 억	4475811	N	N	1812	N	N
94	20231016	120122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15520	90	2	0.58	266818600	17208	66.94	15350	15610	15310	20050	10810	15430	15505.50	7.14	0	3733	15596	15512	15396	15312	15196	15555	15355	313	4620	500	11410	10	1	62645422	9723	9.44	0.45	12	0.03	1644.00	34738.00	17440	20230407	-11.01	13550	20230726	14.54	17440	-11.01	20230407	13550	14.54	20230726	17440	-11.01	20230407	13550	14.54	20230726	0.17	Y	001800	500	313 억	4475811	N	N	1812	N	N
95	20231016	110121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15520	90	2	0.58	223551880	14418	56.09	15350	15610	15310	20050	10810	15430	15505.06	7.14	0	3049	15596	15512	15396	15312	15196	15555	15355	313	4620	500	11410	10	1	62645422	9723	9.44	0.45	12	0.02	1644.00	34738.00	17440	20230407	-11.01	13550	20230726	14.54	17440	-11.01	20230407	13550	14.54	20230726	17440	-11.01	20230407	13550	14.54	20230726	0.17	Y	001800	500	313 억	4475811	N	N	1812	N	N
96	20231016	100120	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15480	50	2	0.32	81315830	5272	20.51	15350	15490	15310	20050	10810	15430	15424.09	7.14	0	770	15596	15512	15396	15312	15196	15555	15355	313	4620	500	11410	10	1	62645422	9698	9.42	0.45	12	0.01	1644.00	34738.00	17440	20230407	-11.24	13550	20230726	14.24	17440	-11.24	20230407	13550	14.24	20230726	17440	-11.24	20230407	13550	14.24	20230726	0.17	Y	001800	500	313 억	4475811	N	N	1812	N	N
97	20231016	090121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15400	-30	5	-0.19	4133740	269	1.05	15350	15400	15350	20050	10810	15430	15366.83	7.14	0	12	15596	15512	15396	15312	15196	15555	15355	313	4620	500	11410	10	1	62645422	9647	9.37	0.44	12	0.00	1644.00	34738.00	17440	20230407	-11.70	13550	20230726	13.65	17440	-11.70	20230407	13550	13.65	20230726	17440	-11.70	20230407	13550	13.65	20230726	0.17	Y	001800	500	313 억	4475811	N	N	1812	N	N
98	20231012	160121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15470	150	2	0.98	915935210	59464	105.73	15410	15470	15270	19910	10730	15320	15403.07	7.11	0	19981	15580	15450	15360	15230	15140	15405	15185	313	4590	500	11330	10	1	62645422	9691	9.41	0.45	12	0.09	1644.00	34738.00	17440	20230407	-11.30	13550	20230726	14.17	17440	-11.30	20230407	13550	14.17	20230726	17440	-11.30	20230407	13550	14.17	20230726	0.16	Y	001800	500	313 억	4451534	N	N	5810	N	N
99	20231012	150121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15370	50	2	0.33	722080420	46919	83.42	15410	15470	15270	19910	10730	15320	15389.94	7.11	0	16874	15580	15450	15360	15230	15140	15405	15185	313	4590	500	11330	10	1	62645422	9629	9.35	0.44	12	0.07	1644.00	34738.00	17440	20230407	-11.87	13550	20230726	13.43	17440	-11.87	20230407	13550	13.43	20230726	17440	-11.87	20230407	13550	13.43	20230726	0.16	Y	001800	500	313 억	4451534	N	N	8877	N	N
100	20231012	140121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15370	50	2	0.33	653482400	42456	75.49	15410	15470	15270	19910	10730	15320	15391.99	7.11	0	16788	15580	15450	15360	15230	15140	15405	15185	313	4590	500	11330	10	1	62645422	9629	9.35	0.44	12	0.07	1644.00	34738.00	17440	20230407	-11.87	13550	20230726	13.43	17440	-11.87	20230407	13550	13.43	20230726	17440	-11.87	20230407	13550	13.43	20230726	0.16	Y	001800	500	313 억	4451534	N	N	8877	N	N
101	20231012	130120	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15430	110	2	0.72	580953660	37736	67.09	15410	15470	15270	19910	10730	15320	15395.21	7.11	0	15182	15580	15450	15360	15230	15140	15405	15185	313	4590	500	11330	10	1	62645422	9666	9.39	0.44	12	0.06	1644.00	34738.00	17440	20230407	-11.53	13550	20230726	13.87	17440	-11.53	20230407	13550	13.87	20230726	17440	-11.53	20230407	13550	13.87	20230726	0.16	Y	001800	500	313 억	4451534	N	N	8877	N	N
102	20231012	120122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15430	110	2	0.72	541117510	35156	62.51	15410	15470	15270	19910	10730	15320	15391.90	7.11	0	14439	15580	15450	15360	15230	15140	15405	15185	313	4590	500	11330	10	1	62645422	9666	9.39	0.44	12	0.06	1644.00	34738.00	17440	20230407	-11.53	13550	20230726	13.87	17440	-11.53	20230407	13550	13.87	20230726	17440	-11.53	20230407	13550	13.87	20230726	0.16	Y	001800	500	313 억	4451534	N	N	8877	N	N
103	20231012	110121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15460	140	2	0.91	332345750	21601	38.41	15410	15470	15280	19910	10730	15320	15385.67	7.11	0	10519	15580	15450	15360	15230	15140	15405	15185	313	4590	500	11330	10	1	62645422	9685	9.40	0.45	12	0.03	1644.00	34738.00	17440	20230407	-11.35	13550	20230726	14.10	17440	-11.35	20230407	13550	14.10	20230726	17440	-11.35	20230407	13550	14.10	20230726	0.16	Y	001800	500	313 억	4451534	N	N	8877	N	N
104	20231012	100122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15360	40	2	0.26	243654770	15855	28.19	15410	15470	15280	19910	10730	15320	15367.69	7.11	0	8327	15580	15450	15360	15230	15140	15405	15185	313	4590	500	11330	10	1	62645422	9622	9.34	0.44	12	0.03	1644.00	34738.00	17440	20230407	-11.93	13550	20230726	13.36	17440	-11.93	20230407	13550	13.36	20230726	17440	-11.93	20230407	13550	13.36	20230726	0.16	Y	001800	500	313 억	4451534	N	N	8877	N	N
105	20231012	090121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15280	-40	5	-0.26	11106340	723	1.29	15410	15410	15280	19910	10730	15320	15361.47	7.11	0	-46	15580	15450	15360	15230	15140	15405	15185	313	4590	500	11330	10	1	62645422	9572	9.29	0.44	12	0.00	1644.00	34738.00	17440	20230407	-12.39	13550	20230726	12.77	17440	-12.39	20230407	13550	12.77	20230726	17440	-12.39	20230407	13550	12.77	20230726	0.16	Y	001800	500	313 억	4451534	N	N	8877	N	N
106	20231011	160122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15320	-10	5	-0.07	861252840	56073	56.66	15330	15490	15270	19920	10740	15330	15359.49	7.14	0	-5065	15970	15650	15460	15140	14950	15555	15045	313	4590	500	11340	10	1	62645422	9597	9.32	0.44	12	0.09	1644.00	34738.00	17440	20230407	-12.16	13550	20230726	13.06	17440	-12.16	20230407	13550	13.06	20230726	17440	-12.16	20230407	13550	13.06	20230726	0.16	Y	001800	500	313 억	4469840	N	N	8877	N	N
107	20231011	150121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15330	0	3	0.00	786987870	51227	51.77	15330	15490	15270	19920	10740	15330	15362.76	7.14	0	-5510	15970	15650	15460	15140	14950	15555	15045	313	4590	500	11340	10	1	62645422	9604	9.32	0.44	12	0.08	1644.00	34738.00	17440	20230407	-12.10	13550	20230726	13.14	17440	-12.10	20230407	13550	13.14	20230726	17440	-12.10	20230407	13550	13.14	20230726	0.16	Y	001800	500	313 억	4469840	N	N	22712	N	N
108	20231011	140122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15340	10	2	0.07	674578520	43900	44.36	15330	15490	15270	19920	10740	15330	15366.25	7.14	0	-6360	15970	15650	15460	15140	14950	15555	15045	313	4590	500	11340	10	1	62645422	9610	9.33	0.44	12	0.07	1644.00	34738.00	17440	20230407	-12.04	13550	20230726	13.21	17440	-12.04	20230407	13550	13.21	20230726	17440	-12.04	20230407	13550	13.21	20230726	0.16	Y	001800	500	313 억	4469840	N	N	22712	N	N
109	20231011	130121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15330	0	3	0.00	556336380	36204	36.59	15330	15490	15270	19920	10740	15330	15366.71	7.14	0	-4478	15970	15650	15460	15140	14950	15555	15045	313	4590	500	11340	10	1	62645422	9604	9.32	0.44	12	0.06	1644.00	34738.00	17440	20230407	-12.10	13550	20230726	13.14	17440	-12.10	20230407	13550	13.14	20230726	17440	-12.10	20230407	13550	13.14	20230726	0.16	Y	001800	500	313 억	4469840	N	N	22712	N	N
110	20231011	120122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15310	-20	5	-0.13	505586710	32890	33.24	15330	15490	15270	19920	10740	15330	15372.05	7.14	0	-4238	15970	15650	15460	15140	14950	15555	15045	313	4590	500	11340	10	1	62645422	9591	9.31	0.44	12	0.05	1644.00	34738.00	17440	20230407	-12.21	13550	20230726	12.99	17440	-12.21	20230407	13550	12.99	20230726	17440	-12.21	20230407	13550	12.99	20230726	0.16	Y	001800	500	313 억	4469840	N	N	22712	N	N
111	20231011	110121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15300	-30	5	-0.20	392427310	25490	25.76	15330	15490	15270	19920	10740	15330	15395.35	7.14	0	-2474	15970	15650	15460	15140	14950	15555	15045	313	4590	500	11340	10	1	62645422	9585	9.31	0.44	12	0.04	1644.00	34738.00	17440	20230407	-12.27	13550	20230726	12.92	17440	-12.27	20230407	13550	12.92	20230726	17440	-12.27	20230407	13550	12.92	20230726	0.16	Y	001800	500	313 억	4469840	N	N	22712	N	N
112	20231011	100121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15360	30	2	0.20	211422560	13686	13.83	15330	15490	15310	19920	10740	15330	15448.11	7.14	0	-39	15970	15650	15460	15140	14950	15555	15045	313	4590	500	11340	10	1	62645422	9622	9.34	0.44	12	0.02	1644.00	34738.00	17440	20230407	-11.93	13550	20230726	13.36	17440	-11.93	20230407	13550	13.36	20230726	17440	-11.93	20230407	13550	13.36	20230726	0.16	Y	001800	500	313 억	4469840	N	N	22712	N	N
113	20231011	090121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15470	140	2	0.91	25231420	1639	1.66	15330	15490	15310	19920	10740	15330	15394.48	7.14	0	386	15970	15650	15460	15140	14950	15555	15045	313	4590	500	11340	10	1	62645422	9691	9.41	0.45	12	0.00	1644.00	34738.00	17440	20230407	-11.30	13550	20230726	14.17	17440	-11.30	20230407	13550	14.17	20230726	17440	-11.30	20230407	13550	14.17	20230726	0.16	Y	001800	500	313 억	4469840	N	N	22712	N	N
114	20231010	160121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15330	-260	5	-1.67	1523524340	98744	149.43	15600	15780	15270	20250	10920	15590	15429.04	7.16	-1088	-19336	15850	15720	15470	15340	15090	15785	15405	313	4660	500	11530	10	1	62645422	9604	9.32	0.44	12	0.16	1644.00	34738.00	17440	20230407	-12.10	13550	20230726	13.14	17440	-12.10	20230407	13550	13.14	20230726	17440	-12.10	20230407	13550	13.14	20230726	0.16	Y	001800	500	313 억	4484855	N	N	22712	N	N
115	20231010	150121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15310	-280	5	-1.80	1402336240	90835	137.46	15600	15780	15270	20250	10920	15590	15438.28	7.16	-1088	-19614	15850	15720	15470	15340	15090	15785	15405	313	4660	500	11530	10	1	62645422	9591	9.31	0.44	12	0.14	1644.00	34738.00	17440	20230407	-12.21	13550	20230726	12.99	17440	-12.21	20230407	13550	12.99	20230726	17440	-12.21	20230407	13550	12.99	20230726	0.16	Y	001800	500	313 억	4484855	N	N	2121	N	N
116	20231010	140121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15340	-250	5	-1.60	1176270090	76054	115.09	15600	15780	15290	20250	10920	15590	15466.25	7.16	-1088	-23039	15850	15720	15470	15340	15090	15785	15405	313	4660	500	11530	10	1	62645422	9610	9.33	0.44	12	0.12	1644.00	34738.00	17440	20230407	-12.04	13550	20230726	13.21	17440	-12.04	20230407	13550	13.21	20230726	17440	-12.04	20230407	13550	13.21	20230726	0.16	Y	001800	500	313 억	4484855	N	N	2121	N	N
117	20231010	130121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15410	-180	5	-1.15	881563720	56824	85.99	15600	15780	15370	20250	10920	15590	15513.93	7.16	-1088	-21095	15850	15720	15470	15340	15090	15785	15405	313	4660	500	11530	10	1	62645422	9654	9.37	0.44	12	0.09	1644.00	34738.00	17440	20230407	-11.64	13550	20230726	13.73	17440	-11.64	20230407	13550	13.73	20230726	17440	-11.64	20230407	13550	13.73	20230726	0.16	Y	001800	500	313 억	4484855	N	N	2121	N	N
118	20231010	120121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15430	-160	5	-1.03	813090970	52380	79.27	15600	15780	15370	20250	10920	15590	15522.93	7.16	-1088	-19479	15850	15720	15470	15340	15090	15785	15405	313	4660	500	11530	10	1	62645422	9666	9.39	0.44	12	0.08	1644.00	34738.00	17440	20230407	-11.53	13550	20230726	13.87	17440	-11.53	20230407	13550	13.87	20230726	17440	-11.53	20230407	13550	13.87	20230726	0.16	Y	001800	500	313 억	4484855	N	N	2121	N	N
119	20231010	110119	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15380	-210	5	-1.35	724648520	46639	70.58	15600	15780	15370	20250	10920	15590	15537.39	7.16	-1088	-16138	15850	15720	15470	15340	15090	15785	15405	313	4660	500	11530	10	1	62645422	9635	9.36	0.44	12	0.07	1644.00	34738.00	17440	20230407	-11.81	13550	20230726	13.51	17440	-11.81	20230407	13550	13.51	20230726	17440	-11.81	20230407	13550	13.51	20230726	0.16	Y	001800	500	313 억	4484855	N	N	2121	N	N
120	20231010	100120	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15510	-80	5	-0.51	507471270	32551	49.26	15600	15780	15430	20250	10920	15590	15590.04	7.16	-1088	-12297	15850	15720	15470	15340	15090	15785	15405	313	4660	500	11530	10	1	62645422	9716	9.43	0.45	12	0.05	1644.00	34738.00	17440	20230407	-11.07	13550	20230726	14.46	17440	-11.07	20230407	13550	14.46	20230726	17440	-11.07	20230407	13550	14.46	20230726	0.16	Y	001800	500	313 억	4484855	N	N	2121	N	N
121	20231010	090121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15550	-40	5	-0.26	60634480	3888	5.88	15600	15610	15550	20250	10920	15590	15595.29	7.16	-1088	-948	15850	15720	15470	15340	15090	15785	15405	313	4660	500	11530	10	1	62645422	9741	9.46	0.45	12	0.01	1644.00	34738.00	17440	20230407	-10.84	13550	20230726	14.76	17440	-10.84	20230407	13550	14.76	20230726	17440	-10.84	20230407	13550	14.76	20230726	0.16	Y	001800	500	313 억	4484855	N	N	2121	N	N
122	20231006	160121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15590	280	2	1.83	1003746990	64729	153.68	15310	15600	15220	19900	10720	15310	15505.77	7.13	1353	18757	15443	15376	15243	15176	15043	15410	15210	313	4590	500	11320	10	1	62645422	9766	9.48	0.45	12	0.10	1644.00	34738.00	17440	20230407	-10.61	13550	20230726	15.06	17440	-10.61	20230407	13550	15.06	20230726	17440	-10.61	20230407	13550	15.06	20230726	0.16	Y	001800	500	313 억	4466661	N	N	2121	N	N
123	20231006	150120	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15580	270	2	1.76	892305090	57579	136.70	15310	15600	15220	19900	10720	15310	15497.06	7.13	1353	17276	15443	15376	15243	15176	15043	15410	15210	313	4590	500	11320	10	1	62645422	9760	9.48	0.45	12	0.09	1644.00	34738.00	17440	20230407	-10.67	13550	20230726	14.98	17440	-10.67	20230407	13550	14.98	20230726	17440	-10.67	20230407	13550	14.98	20230726	0.16	Y	001800	500	313 억	4466661	N	N	4270	N	N
124	20231006	140121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15510	200	2	1.31	718547040	46400	110.16	15310	15600	15220	19900	10720	15310	15485.93	7.13	1353	14601	15443	15376	15243	15176	15043	15410	15210	313	4590	500	11320	10	1	62645422	9716	9.43	0.45	12	0.07	1644.00	34738.00	17440	20230407	-11.07	13550	20230726	14.46	17440	-11.07	20230407	13550	14.46	20230726	17440	-11.07	20230407	13550	14.46	20230726	0.16	Y	001800	500	313 억	4466661	N	N	4270	N	N
125	20231006	130120	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15530	220	2	1.44	664988330	42950	101.97	15310	15600	15220	19900	10720	15310	15482.85	7.13	1353	13233	15443	15376	15243	15176	15043	15410	15210	313	4590	500	11320	10	1	62645422	9729	9.45	0.45	12	0.07	1644.00	34738.00	17440	20230407	-10.95	13550	20230726	14.61	17440	-10.95	20230407	13550	14.61	20230726	17440	-10.95	20230407	13550	14.61	20230726	0.16	Y	001800	500	313 억	4466661	N	N	4270	N	N
126	20231006	120120	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15530	220	2	1.44	611204990	39486	93.75	15310	15600	15220	19900	10720	15310	15479.03	7.13	1353	12566	15443	15376	15243	15176	15043	15410	15210	313	4590	500	11320	10	1	62645422	9729	9.45	0.45	12	0.06	1644.00	34738.00	17440	20230407	-10.95	13550	20230726	14.61	17440	-10.95	20230407	13550	14.61	20230726	17440	-10.95	20230407	13550	14.61	20230726	0.16	Y	001800	500	313 억	4466661	N	N	4270	N	N
127	20231006	110119	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15580	270	2	1.76	499440600	32303	76.69	15310	15590	15220	19900	10720	15310	15461.12	7.13	1353	11824	15443	15376	15243	15176	15043	15410	15210	313	4590	500	11320	10	1	62645422	9760	9.48	0.45	12	0.05	1644.00	34738.00	17440	20230407	-10.67	13550	20230726	14.98	17440	-10.67	20230407	13550	14.98	20230726	17440	-10.67	20230407	13550	14.98	20230726	0.16	Y	001800	500	313 억	4466661	N	N	4270	N	N
128	20231006	100120	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15430	120	2	0.78	185992380	12100	28.73	15310	15440	15220	19900	10720	15310	15371.27	7.13	1353	3083	15443	15376	15243	15176	15043	15410	15210	313	4590	500	11320	10	1	62645422	9666	9.39	0.44	12	0.02	1644.00	34738.00	17440	20230407	-11.53	13550	20230726	13.87	17440	-11.53	20230407	13550	13.87	20230726	17440	-11.53	20230407	13550	13.87	20230726	0.16	Y	001800	500	313 억	4466661	N	N	4270	N	N
129	20231006	090119	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15310	0	3	0.00	13165850	860	2.04	15310	15310	15300	19900	10720	15310	15309.13	7.13	1353	6	15443	15376	15243	15176	15043	15410	15210	313	4590	500	11320	10	1	62645422	9591	9.31	0.44	12	0.00	1644.00	34738.00	17440	20230407	-12.21	13550	20230726	12.99	17440	-12.21	20230407	13550	12.99	20230726	17440	-12.21	20230407	13550	12.99	20230726	0.16	Y	001800	500	313 억	4466661	N	N	4270	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History