KissMeData/078930/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160648	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39400	-250	5	-0.63	5785568250	145645	179.95	40000	40500	39250	51500	27800	39650	39723.92	22.85	0	28987	40150	39900	39550	39300	38950	40025	39425	4646	11850	5000	30920	50	1	92915378	36609	1.74	0.30	12	0.16	22629.00	131354.00	49100	20221109	-19.76	34500	20230706	14.20	46100	-14.53	20230127	34500	14.20	20230706	49100	-19.76	20221109	34500	14.20	20230706	0.10	Y	078930	5000	4645 억	21233870	N	N	8313	N	N
3	20231031	150655	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39400	-250	5	-0.63	4945002300	124313	153.59	40000	40500	39250	51500	27800	39650	39778.64	22.85	0	31381	40150	39900	39550	39300	38950	40025	39425	4646	11850	5000	30920	50	1	92915378	36609	1.74	0.30	12	0.13	22629.00	131354.00	49100	20221109	-19.76	34500	20230706	14.20	46100	-14.53	20230127	34500	14.20	20230706	49100	-19.76	20221109	34500	14.20	20230706	0.10	Y	078930	5000	4645 억	21233870	N	N	8453	N	N
4	20231031	140700	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39400	-250	5	-0.63	4294417650	107791	133.18	40000	40500	39300	51500	27800	39650	39840.22	22.85	0	31863	40150	39900	39550	39300	38950	40025	39425	4646	11850	5000	30920	50	1	92915378	36609	1.74	0.30	12	0.12	22629.00	131354.00	49100	20221109	-19.76	34500	20230706	14.20	46100	-14.53	20230127	34500	14.20	20230706	49100	-19.76	20221109	34500	14.20	20230706	0.10	Y	078930	5000	4645 억	21233870	N	N	8453	N	N
5	20231031	130653	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39350	-300	5	-0.76	3683531600	92285	114.02	40000	40500	39300	51500	27800	39650	39914.74	22.85	0	31134	40150	39900	39550	39300	38950	40025	39425	4646	11850	5000	30920	50	1	92915378	36562	1.74	0.30	12	0.10	22629.00	131354.00	49100	20221109	-19.86	34500	20230706	14.06	46100	-14.64	20230127	34500	14.06	20230706	49100	-19.86	20221109	34500	14.06	20230706	0.10	Y	078930	5000	4645 억	21233870	N	N	8453	N	N
6	20231031	120653	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39450	-200	5	-0.50	3218864250	80486	99.44	40000	40500	39350	51500	27800	39650	39992.85	22.85	0	28913	40150	39900	39550	39300	38950	40025	39425	4646	11850	5000	30920	50	1	92915378	36655	1.74	0.30	12	0.09	22629.00	131354.00	49100	20221109	-19.65	34500	20230706	14.35	46100	-14.43	20230127	34500	14.35	20230706	49100	-19.65	20221109	34500	14.35	20230706	0.10	Y	078930	5000	4645 억	21233870	N	N	8453	N	N
7	20231031	110711	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39800	150	2	0.38	2528670650	63029	77.87	40000	40500	39700	51500	27800	39650	40119.16	22.85	0	26668	40150	39900	39550	39300	38950	40025	39425	4646	11850	5000	30920	50	1	92915378	36980	1.76	0.30	12	0.07	22629.00	131354.00	49100	20221109	-18.94	34500	20230706	15.36	46100	-13.67	20230127	34500	15.36	20230706	49100	-18.94	20221109	34500	15.36	20230706	0.10	Y	078930	5000	4645 억	21233870	N	N	8453	N	N
8	20231031	100701	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40100	450	2	1.13	1930194550	48014	59.32	40000	40500	39700	51500	27800	39650	40200.66	22.85	0	23668	40150	39900	39550	39300	38950	40025	39425	4646	11850	5000	30920	50	1	92915378	37259	1.77	0.31	12	0.05	22629.00	131354.00	49100	20221109	-18.33	34500	20230706	16.23	46100	-13.02	20230127	34500	16.23	20230706	49100	-18.33	20221109	34500	16.23	20230706	0.10	Y	078930	5000	4645 억	21233870	N	N	8453	N	N
9	20231031	090658	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40150	500	2	1.26	506221400	12637	15.61	40000	40300	39700	51500	27800	39650	40058.67	22.85	0	9750	40150	39900	39550	39300	38950	40025	39425	4646	11850	5000	30920	50	1	92915378	37306	1.77	0.31	12	0.01	22629.00	131354.00	49100	20221109	-18.23	34500	20230706	16.38	46100	-12.91	20230127	34500	16.38	20230706	49100	-18.23	20221109	34500	16.38	20230706	0.10	Y	078930	5000	4645 억	21233870	N	N	8453	N	N
10	20231030	160648	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39650	350	2	0.89	3201117050	80901	129.40	39200	39800	39200	51000	27550	39300	39568.32	22.86	-4554	11481	40100	39700	39500	39100	38900	39600	39000	4646	11700	5000	30650	50	1	92915378	36841	1.75	0.30	12	0.09	22629.00	131354.00	49100	20221109	-19.25	34500	20230706	14.93	46100	-13.99	20230127	34500	14.93	20230706	49100	-19.25	20221109	34500	14.93	20230706	0.10	Y	078930	5000	4645 억	21236131	N	N	8453	N	N
11	20231030	150633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39650	350	2	0.89	2437107250	61643	98.60	39200	39750	39200	51000	27550	39300	39535.83	22.86	-4554	5845	40100	39700	39500	39100	38900	39600	39000	4646	11700	5000	30650	50	1	92915378	36841	1.75	0.30	12	0.07	22629.00	131354.00	49100	20221109	-19.25	34500	20230706	14.93	46100	-13.99	20230127	34500	14.93	20230706	49100	-19.25	20221109	34500	14.93	20230706	0.10	Y	078930	5000	4645 억	21236131	N	N	10834	N	N
12	20231030	140634	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39750	450	2	1.15	2180942400	55188	88.27	39200	39750	39200	51000	27550	39300	39518.42	22.86	-4554	5371	40100	39700	39500	39100	38900	39600	39000	4646	11700	5000	30650	50	1	92915378	36934	1.76	0.30	12	0.06	22629.00	131354.00	49100	20221109	-19.04	34500	20230706	15.22	46100	-13.77	20230127	34500	15.22	20230706	49100	-19.04	20221109	34500	15.22	20230706	0.10	Y	078930	5000	4645 억	21236131	N	N	10834	N	N
13	20231030	130635	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39700	400	2	1.02	1741544300	44110	70.55	39200	39750	39200	51000	27550	39300	39481.85	22.86	-4554	2366	40100	39700	39500	39100	38900	39600	39000	4646	11700	5000	30650	50	1	92915378	36887	1.75	0.30	12	0.05	22629.00	131354.00	49100	20221109	-19.14	34500	20230706	15.07	46100	-13.88	20230127	34500	15.07	20230706	49100	-19.14	20221109	34500	15.07	20230706	0.10	Y	078930	5000	4645 억	21236131	N	N	10834	N	N
14	20231030	120630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39550	250	2	0.64	1463555150	37089	59.32	39200	39750	39200	51000	27550	39300	39460.63	22.86	-4554	1634	40100	39700	39500	39100	38900	39600	39000	4646	11700	5000	30650	50	1	92915378	36748	1.75	0.30	12	0.04	22629.00	131354.00	49100	20221109	-19.45	34500	20230706	14.64	46100	-14.21	20230127	34500	14.64	20230706	49100	-19.45	20221109	34500	14.64	20230706	0.10	Y	078930	5000	4645 억	21236131	N	N	10834	N	N
15	20231030	110630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39400	100	2	0.25	1122335150	28440	45.49	39200	39750	39200	51000	27550	39300	39463.26	22.86	-4554	384	40100	39700	39500	39100	38900	39600	39000	4646	11700	5000	30650	50	1	92915378	36609	1.74	0.30	12	0.03	22629.00	131354.00	49100	20221109	-19.76	34500	20230706	14.20	46100	-14.53	20230127	34500	14.20	20230706	49100	-19.76	20221109	34500	14.20	20230706	0.10	Y	078930	5000	4645 억	21236131	N	N	10834	N	N
16	20231030	100630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39450	150	2	0.38	753073350	19066	30.50	39200	39750	39200	51000	27550	39300	39498.24	22.86	-4554	854	40100	39700	39500	39100	38900	39600	39000	4646	11700	5000	30650	50	1	92915378	36655	1.74	0.30	12	0.02	22629.00	131354.00	49100	20221109	-19.65	34500	20230706	14.35	46100	-14.43	20230127	34500	14.35	20230706	49100	-19.65	20221109	34500	14.35	20230706	0.10	Y	078930	5000	4645 억	21236131	N	N	10834	N	N
17	20231030	090626	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39450	150	2	0.38	93352850	2373	3.80	39200	39500	39200	51000	27550	39300	39339.59	22.86	-4554	386	40100	39700	39500	39100	38900	39600	39000	4646	11700	5000	30650	50	1	92915378	36655	1.74	0.30	12	0.00	22629.00	131354.00	49100	20221109	-19.65	34500	20230706	14.35	46100	-14.43	20230127	34500	14.35	20230706	49100	-19.65	20221109	34500	14.35	20230706	0.10	Y	078930	5000	4645 억	21236131	N	N	10834	N	N
18	20231027	160559	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39300	-250	5	-0.63	2466490600	62461	57.46	39900	39900	39300	51400	27700	39550	39488.54	22.88	0	-19477	40250	39900	39550	39200	38850	39725	39025	4646	11850	5000	30840	50	1	92915378	36516	1.74	0.30	12	0.07	22629.00	131354.00	49100	20221109	-19.96	34500	20230706	13.91	46100	-14.75	20230127	34500	13.91	20230706	49100	-19.96	20221109	34500	13.91	20230706	0.10	Y	078930	5000	4645 억	21258889	N	N	10834	N	N
19	20231027	150629	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39450	-100	5	-0.25	2066258500	52297	48.11	39900	39900	39300	51400	27700	39550	39510.08	22.88	0	-16857	40250	39900	39550	39200	38850	39725	39025	4646	11850	5000	30840	50	1	92915378	36655	1.74	0.30	12	0.06	22629.00	131354.00	49100	20221109	-19.65	34500	20230706	14.35	46100	-14.43	20230127	34500	14.35	20230706	49100	-19.65	20221109	34500	14.35	20230706	0.10	Y	078930	5000	4645 억	21258889	N	N	9627	N	N
20	20231027	140627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39450	-100	5	-0.25	1741670200	44063	40.54	39900	39900	39300	51400	27700	39550	39526.82	22.88	0	-13961	40250	39900	39550	39200	38850	39725	39025	4646	11850	5000	30840	50	1	92915378	36655	1.74	0.30	12	0.05	22629.00	131354.00	49100	20221109	-19.65	34500	20230706	14.35	46100	-14.43	20230127	34500	14.35	20230706	49100	-19.65	20221109	34500	14.35	20230706	0.10	Y	078930	5000	4645 억	21258889	N	N	9627	N	N
21	20231027	130619	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39450	-100	5	-0.25	1481848450	37479	34.48	39900	39900	39300	51400	27700	39550	39538.10	22.88	0	-10986	40250	39900	39550	39200	38850	39725	39025	4646	11850	5000	30840	50	1	92915378	36655	1.74	0.30	12	0.04	22629.00	131354.00	49100	20221109	-19.65	34500	20230706	14.35	46100	-14.43	20230127	34500	14.35	20230706	49100	-19.65	20221109	34500	14.35	20230706	0.10	Y	078930	5000	4645 억	21258889	N	N	9627	N	N
22	20231027	120630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39600	50	2	0.13	1121372400	28352	26.08	39900	39900	39300	51400	27700	39550	39551.79	22.88	0	-8424	40250	39900	39550	39200	38850	39725	39025	4646	11850	5000	30840	50	1	92915378	36794	1.75	0.30	12	0.03	22629.00	131354.00	49100	20221109	-19.35	34500	20230706	14.78	46100	-14.10	20230127	34500	14.78	20230706	49100	-19.35	20221109	34500	14.78	20230706	0.10	Y	078930	5000	4645 억	21258889	N	N	9627	N	N
23	20231027	110635	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39450	-100	5	-0.25	809067450	20465	18.83	39900	39900	39300	51400	27700	39550	39534.20	22.88	0	-9679	40250	39900	39550	39200	38850	39725	39025	4646	11850	5000	30840	50	1	92915378	36655	1.74	0.30	12	0.02	22629.00	131354.00	49100	20221109	-19.65	34500	20230706	14.35	46100	-14.43	20230127	34500	14.35	20230706	49100	-19.65	20221109	34500	14.35	20230706	0.10	Y	078930	5000	4645 억	21258889	N	N	9627	N	N
24	20231027	100627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39450	-100	5	-0.25	456705900	11531	10.61	39900	39900	39400	51400	27700	39550	39606.79	22.88	0	-4478	40250	39900	39550	39200	38850	39725	39025	4646	11850	5000	30840	50	1	92915378	36655	1.74	0.30	12	0.01	22629.00	131354.00	49100	20221109	-19.65	34500	20230706	14.35	46100	-14.43	20230127	34500	14.35	20230706	49100	-19.65	20221109	34500	14.35	20230706	0.10	Y	078930	5000	4645 억	21258889	N	N	9627	N	N
25	20231027	090624	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39700	150	2	0.38	193635600	4878	4.49	39900	39900	39450	51400	27700	39550	39695.69	22.88	0	-2411	40250	39900	39550	39200	38850	39725	39025	4646	11850	5000	30840	50	1	92915378	36887	1.75	0.30	12	0.01	22629.00	131354.00	49100	20221109	-19.14	34500	20230706	15.07	46100	-13.88	20230127	34500	15.07	20230706	49100	-19.14	20221109	34500	15.07	20230706	0.10	Y	078930	5000	4645 억	21258889	N	N	9627	N	N
26	20231026	160618	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39550	-300	5	-0.75	4293916400	108630	78.29	39850	39900	39200	51800	27900	39850	39527.90	22.86	0	-9333	40783	40316	39633	39166	38483	40550	39400	4646	11950	5000	31080	50	1	92915378	36748	1.75	0.30	12	0.12	22629.00	131354.00	49100	20221109	-19.45	34500	20230706	14.64	46100	-14.21	20230127	34500	14.64	20230706	49100	-19.45	20221109	34500	14.64	20230706	0.11	Y	078930	5000	4645 억	21240411	N	N	9627	N	N
27	20231026	150618	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39500	-350	5	-0.88	3655181250	92474	66.64	39850	39900	39200	51800	27900	39850	39526.58	22.86	0	-11469	40783	40316	39633	39166	38483	40550	39400	4646	11950	5000	31080	50	1	92915378	36702	1.75	0.30	12	0.10	22629.00	131354.00	49100	20221109	-19.55	34500	20230706	14.49	46100	-14.32	20230127	34500	14.49	20230706	49100	-19.55	20221109	34500	14.49	20230706	0.11	Y	078930	5000	4645 억	21240411	N	N	8196	N	N
28	20231026	140619	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39550	-300	5	-0.75	3180545700	80458	57.98	39850	39900	39200	51800	27900	39850	39530.51	22.86	0	-8970	40783	40316	39633	39166	38483	40550	39400	4646	11950	5000	31080	50	1	92915378	36748	1.75	0.30	12	0.09	22629.00	131354.00	49100	20221109	-19.45	34500	20230706	14.64	46100	-14.21	20230127	34500	14.64	20230706	49100	-19.45	20221109	34500	14.64	20230706	0.11	Y	078930	5000	4645 억	21240411	N	N	8196	N	N
29	20231026	130617	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39500	-350	5	-0.88	2716346700	68696	49.51	39850	39900	39200	51800	27900	39850	39541.55	22.86	0	-7755	40783	40316	39633	39166	38483	40550	39400	4646	11950	5000	31080	50	1	92915378	36702	1.75	0.30	12	0.07	22629.00	131354.00	49100	20221109	-19.55	34500	20230706	14.49	46100	-14.32	20230127	34500	14.49	20230706	49100	-19.55	20221109	34500	14.49	20230706	0.11	Y	078930	5000	4645 억	21240411	N	N	8196	N	N
30	20231026	120616	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39300	-550	5	-1.38	1963789450	49571	35.72	39850	39900	39300	51800	27900	39850	39615.69	22.86	0	-9330	40783	40316	39633	39166	38483	40550	39400	4646	11950	5000	31080	50	1	92915378	36516	1.74	0.30	12	0.05	22629.00	131354.00	49100	20221109	-19.96	34500	20230706	13.91	46100	-14.75	20230127	34500	13.91	20230706	49100	-19.96	20221109	34500	13.91	20230706	0.11	Y	078930	5000	4645 억	21240411	N	N	8196	N	N
31	20231026	110622	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39450	-400	5	-1.00	1434898800	36147	26.05	39850	39900	39450	51800	27900	39850	39696.20	22.86	0	-6467	40783	40316	39633	39166	38483	40550	39400	4646	11950	5000	31080	50	1	92915378	36655	1.74	0.30	12	0.04	22629.00	131354.00	49100	20221109	-19.65	34500	20230706	14.35	46100	-14.43	20230127	34500	14.35	20230706	49100	-19.65	20221109	34500	14.35	20230706	0.11	Y	078930	5000	4645 억	21240411	N	N	8196	N	N
32	20231026	100622	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39650	-200	5	-0.50	966462350	24309	17.52	39850	39900	39500	51800	27900	39850	39757.38	22.86	0	-4167	40783	40316	39633	39166	38483	40550	39400	4646	11950	5000	31080	50	1	92915378	36841	1.75	0.30	12	0.03	22629.00	131354.00	49100	20221109	-19.25	34500	20230706	14.93	46100	-13.99	20230127	34500	14.93	20230706	49100	-19.25	20221109	34500	14.93	20230706	0.11	Y	078930	5000	4645 억	21240411	N	N	8196	N	N
33	20231026	090619	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39800	-50	5	-0.13	205589250	5162	3.72	39850	39900	39700	51800	27900	39850	39827.44	22.86	0	-435	40783	40316	39633	39166	38483	40550	39400	4646	11950	5000	31080	50	1	92915378	36980	1.76	0.30	12	0.01	22629.00	131354.00	49100	20221109	-18.94	34500	20230706	15.36	46100	-13.67	20230127	34500	15.36	20230706	49100	-18.94	20221109	34500	15.36	20230706	0.11	Y	078930	5000	4645 억	21240411	N	N	8196	N	N
34	20231025	160621	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39850	800	2	2.05	5508221150	138574	134.68	38950	40100	38950	50700	27350	39050	39749.31	22.82	-1035	42791	40083	39566	39183	38666	38283	39375	38475	4646	11650	5000	30450	50	1	92915378	37027	1.76	0.30	12	0.15	22629.00	131354.00	49100	20221109	-18.84	34500	20230706	15.51	46100	-13.56	20230127	34500	15.51	20230706	49100	-18.84	20221109	34500	15.51	20230706	0.11	Y	078930	5000	4645 억	21199419	N	N	8196	N	N
35	20231025	150620	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39950	900	2	2.30	4704134500	118426	115.10	38950	40050	38950	50700	27350	39050	39722.14	22.82	-1035	43556	40083	39566	39183	38666	38283	39375	38475	4646	11650	5000	30450	50	1	92915378	37120	1.77	0.30	12	0.13	22629.00	131354.00	49100	20221109	-18.64	34500	20230706	15.80	46100	-13.34	20230127	34500	15.80	20230706	49100	-18.64	20221109	34500	15.80	20230706	0.11	Y	078930	5000	4645 억	21199419	N	N	1863	N	N
36	20231025	140617	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39800	750	2	1.92	3581706100	90319	87.78	38950	39950	38950	50700	27350	39050	39656.18	22.82	-1035	33335	40083	39566	39183	38666	38283	39375	38475	4646	11650	5000	30450	50	1	92915378	36980	1.76	0.30	12	0.10	22629.00	131354.00	49100	20221109	-18.94	34500	20230706	15.36	46100	-13.67	20230127	34500	15.36	20230706	49100	-18.94	20221109	34500	15.36	20230706	0.11	Y	078930	5000	4645 억	21199419	N	N	1863	N	N
37	20231025	130617	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39850	800	2	2.05	3081497950	77750	75.57	38950	39950	38950	50700	27350	39050	39633.41	22.82	-1035	27522	40083	39566	39183	38666	38283	39375	38475	4646	11650	5000	30450	50	1	92915378	37027	1.76	0.30	12	0.08	22629.00	131354.00	49100	20221109	-18.84	34500	20230706	15.51	46100	-13.56	20230127	34500	15.51	20230706	49100	-18.84	20221109	34500	15.51	20230706	0.11	Y	078930	5000	4645 억	21199419	N	N	1863	N	N
38	20231025	120618	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39800	750	2	1.92	2406361700	60793	59.09	38950	39850	38950	50700	27350	39050	39582.87	22.82	-1035	17624	40083	39566	39183	38666	38283	39375	38475	4646	11650	5000	30450	50	1	92915378	36980	1.76	0.30	12	0.07	22629.00	131354.00	49100	20221109	-18.94	34500	20230706	15.36	46100	-13.67	20230127	34500	15.36	20230706	49100	-18.94	20221109	34500	15.36	20230706	0.11	Y	078930	5000	4645 억	21199419	N	N	1863	N	N
39	20231025	110618	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39750	700	2	1.79	1927987950	48769	47.40	38950	39800	38950	50700	27350	39050	39533.06	22.82	-1035	13857	40083	39566	39183	38666	38283	39375	38475	4646	11650	5000	30450	50	1	92915378	36934	1.76	0.30	12	0.05	22629.00	131354.00	49100	20221109	-19.04	34500	20230706	15.22	46100	-13.77	20230127	34500	15.22	20230706	49100	-19.04	20221109	34500	15.22	20230706	0.11	Y	078930	5000	4645 억	21199419	N	N	1863	N	N
40	20231025	100619	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39400	350	2	0.90	1355634950	34305	33.34	38950	39750	38950	50700	27350	39050	39517.12	22.82	-1035	9527	40083	39566	39183	38666	38283	39375	38475	4646	11650	5000	30450	50	1	92915378	36609	1.74	0.30	12	0.04	22629.00	131354.00	49100	20221109	-19.76	34500	20230706	14.20	46100	-14.53	20230127	34500	14.20	20230706	49100	-19.76	20221109	34500	14.20	20230706	0.11	Y	078930	5000	4645 억	21199419	N	N	1863	N	N
41	20231025	090616	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39550	500	2	1.28	218639700	5561	5.40	38950	39550	38950	50700	27350	39050	39316.62	22.82	-1035	3261	40083	39566	39183	38666	38283	39375	38475	4646	11650	5000	30450	50	1	92915378	36748	1.75	0.30	12	0.01	22629.00	131354.00	49100	20221109	-19.45	34500	20230706	14.64	46100	-14.21	20230127	34500	14.64	20230706	49100	-19.45	20221109	34500	14.64	20230706	0.11	Y	078930	5000	4645 억	21199419	N	N	1863	N	N
42	20231024	160604	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39050	-150	5	-0.38	4024810700	102878	115.76	39650	39700	38800	50900	27450	39200	39122.17	22.84	69	-27255	40100	39650	39400	38950	38700	39525	38825	4646	11700	5000	30570	50	1	92915378	36283	1.73	0.30	12	0.11	22629.00	131354.00	49100	20221109	-20.47	34500	20230706	13.19	46100	-15.29	20230127	34500	13.19	20230706	49100	-20.47	20221109	34500	13.19	20230706	0.11	Y	078930	5000	4645 억	21222989	N	N	1863	N	N
43	20231024	150614	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39150	-50	5	-0.13	3505512050	89591	100.81	39650	39700	38800	50900	27450	39200	39127.95	22.84	69	-27474	40100	39650	39400	38950	38700	39525	38825	4646	11700	5000	30570	50	1	92915378	36376	1.73	0.30	12	0.10	22629.00	131354.00	49100	20221109	-20.26	34500	20230706	13.48	46100	-15.08	20230127	34500	13.48	20230706	49100	-20.26	20221109	34500	13.48	20230706	0.11	Y	078930	5000	4645 억	21222989	N	N	9851	N	N
44	20231024	140602	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39100	-100	5	-0.26	2831236900	72349	81.41	39650	39700	38800	50900	27450	39200	39133.04	22.84	69	-20184	40100	39650	39400	38950	38700	39525	38825	4646	11700	5000	30570	50	1	92915378	36330	1.73	0.30	12	0.08	22629.00	131354.00	49100	20221109	-20.37	34500	20230706	13.33	46100	-15.18	20230127	34500	13.33	20230706	49100	-20.37	20221109	34500	13.33	20230706	0.11	Y	078930	5000	4645 억	21222989	N	N	9851	N	N
45	20231024	130610	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39000	-200	5	-0.51	2390219950	61079	68.73	39650	39700	38800	50900	27450	39200	39133.25	22.84	69	-14838	40100	39650	39400	38950	38700	39525	38825	4646	11700	5000	30570	50	1	92915378	36237	1.72	0.30	12	0.07	22629.00	131354.00	49100	20221109	-20.57	34500	20230706	13.04	46100	-15.40	20230127	34500	13.04	20230706	49100	-20.57	20221109	34500	13.04	20230706	0.11	Y	078930	5000	4645 억	21222989	N	N	9851	N	N
46	20231024	120615	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39000	-200	5	-0.51	2034704650	51965	58.47	39650	39700	38800	50900	27450	39200	39155.29	22.84	69	-11387	40100	39650	39400	38950	38700	39525	38825	4646	11700	5000	30570	50	1	92915378	36237	1.72	0.30	12	0.06	22629.00	131354.00	49100	20221109	-20.57	34500	20230706	13.04	46100	-15.40	20230127	34500	13.04	20230706	49100	-20.57	20221109	34500	13.04	20230706	0.11	Y	078930	5000	4645 억	21222989	N	N	9851	N	N
47	20231024	110610	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38850	-350	5	-0.89	1341516300	34216	38.50	39650	39700	38800	50900	27450	39200	39207.28	22.84	69	-4573	40100	39650	39400	38950	38700	39525	38825	4646	11700	5000	30570	50	1	92915378	36098	1.72	0.30	12	0.04	22629.00	131354.00	49100	20221109	-20.88	34500	20230706	12.61	46100	-15.73	20230127	34500	12.61	20230706	49100	-20.88	20221109	34500	12.61	20230706	0.11	Y	078930	5000	4645 억	21222989	N	N	9851	N	N
48	20231024	100604	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39200	0	3	0.00	703047650	17842	20.08	39650	39700	39200	50900	27450	39200	39404.13	22.84	69	1360	40100	39650	39400	38950	38700	39525	38825	4646	11700	5000	30570	50	1	92915378	36423	1.73	0.30	12	0.02	22629.00	131354.00	49100	20221109	-20.16	34500	20230706	13.62	46100	-14.97	20230127	34500	13.62	20230706	49100	-20.16	20221109	34500	13.62	20230706	0.11	Y	078930	5000	4645 억	21222989	N	N	9851	N	N
49	20231024	090609	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39400	200	2	0.51	146203900	3703	4.17	39650	39700	39250	50900	27450	39200	39482.86	22.84	69	35	40100	39650	39400	38950	38700	39525	38825	4646	11700	5000	30570	50	1	92915378	36609	1.74	0.30	12	0.00	22629.00	131354.00	49100	20221109	-19.76	34500	20230706	14.20	46100	-14.53	20230127	34500	14.20	20230706	49100	-19.76	20221109	34500	14.20	20230706	0.11	Y	078930	5000	4645 억	21222989	N	N	9851	N	N
50	20231023	160600	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39200	-350	5	-0.88	3495611850	88794	64.04	39850	39850	39150	51400	27700	39550	39367.75	22.85	0	-9157	40183	39866	39483	39166	38783	39675	38975	4646	11850	5000	30840	50	1	92915378	36423	1.73	0.30	12	0.10	22629.00	131354.00	49100	20221109	-20.16	34500	20230706	13.62	46100	-14.97	20230127	34500	13.62	20230706	49100	-20.16	20221109	34500	13.62	20230706	0.11	Y	078930	5000	4645 억	21233057	N	N	9851	N	N
51	20231023	150604	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39300	-250	5	-0.63	2662759000	67567	48.73	39850	39850	39150	51400	27700	39550	39409.16	22.85	0	-4702	40183	39866	39483	39166	38783	39675	38975	4646	11850	5000	30840	50	1	92915378	36516	1.74	0.30	12	0.07	22629.00	131354.00	49100	20221109	-19.96	34500	20230706	13.91	46100	-14.75	20230127	34500	13.91	20230706	49100	-19.96	20221109	34500	13.91	20230706	0.11	Y	078930	5000	4645 억	21233057	N	N	5584	N	N
52	20231023	140603	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39250	-300	5	-0.76	1972512550	49978	36.04	39850	39850	39200	51400	27700	39550	39467.62	22.85	0	-2536	40183	39866	39483	39166	38783	39675	38975	4646	11850	5000	30840	50	1	92915378	36469	1.73	0.30	12	0.05	22629.00	131354.00	49100	20221109	-20.06	34500	20230706	13.77	46100	-14.86	20230127	34500	13.77	20230706	49100	-20.06	20221109	34500	13.77	20230706	0.11	Y	078930	5000	4645 억	21233057	N	N	5584	N	N
53	20231023	130606	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39400	-150	5	-0.38	1593557650	40339	29.09	39850	39850	39200	51400	27700	39550	39504.14	22.85	0	-1132	40183	39866	39483	39166	38783	39675	38975	4646	11850	5000	30840	50	1	92915378	36609	1.74	0.30	12	0.04	22629.00	131354.00	49100	20221109	-19.76	34500	20230706	14.20	46100	-14.53	20230127	34500	14.20	20230706	49100	-19.76	20221109	34500	14.20	20230706	0.11	Y	078930	5000	4645 억	21233057	N	N	5584	N	N
54	20231023	120600	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39350	-200	5	-0.51	1418008300	35879	25.88	39850	39850	39200	51400	27700	39550	39521.96	22.85	0	-116	40183	39866	39483	39166	38783	39675	38975	4646	11850	5000	30840	50	1	92915378	36562	1.74	0.30	12	0.04	22629.00	131354.00	49100	20221109	-19.86	34500	20230706	14.06	46100	-14.64	20230127	34500	14.06	20230706	49100	-19.86	20221109	34500	14.06	20230706	0.11	Y	078930	5000	4645 억	21233057	N	N	5584	N	N
55	20231023	110558	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39600	50	2	0.13	1086119800	27474	19.81	39850	39850	39200	51400	27700	39550	39532.64	22.85	0	1798	40183	39866	39483	39166	38783	39675	38975	4646	11850	5000	30840	50	1	92915378	36794	1.75	0.30	12	0.03	22629.00	131354.00	49100	20221109	-19.35	34500	20230706	14.78	46100	-14.10	20230127	34500	14.78	20230706	49100	-19.35	20221109	34500	14.78	20230706	0.11	Y	078930	5000	4645 억	21233057	N	N	5584	N	N
56	20231023	100555	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39600	50	2	0.13	777031650	19657	14.18	39850	39850	39200	51400	27700	39550	39529.51	22.85	0	-333	40183	39866	39483	39166	38783	39675	38975	4646	11850	5000	30840	50	1	92915378	36794	1.75	0.30	12	0.02	22629.00	131354.00	49100	20221109	-19.35	34500	20230706	14.78	46100	-14.10	20230127	34500	14.78	20230706	49100	-19.35	20221109	34500	14.78	20230706	0.11	Y	078930	5000	4645 억	21233057	N	N	5584	N	N
57	20231023	090608	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39500	-50	5	-0.13	126301050	3183	2.30	39850	39850	39350	51400	27700	39550	39679.88	22.85	0	212	40183	39866	39483	39166	38783	39675	38975	4646	11850	5000	30840	50	1	92915378	36702	1.75	0.30	12	0.00	22629.00	131354.00	49100	20221109	-19.55	34500	20230706	14.49	46100	-14.32	20230127	34500	14.49	20230706	49100	-19.55	20221109	34500	14.49	20230706	0.11	Y	078930	5000	4645 억	21233057	N	N	5584	N	N
58	20231020	160559	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39550	-50	5	-0.13	5481244050	138614	59.94	39600	39800	39100	51400	27750	39600	39543.22	22.89	0	-7245	40733	40166	39833	39266	38933	40000	39100	4646	11800	5000	30880	50	1	92915378	36748	1.75	0.30	12	0.15	22629.00	131354.00	49100	20221109	-19.45	34500	20230706	14.64	46100	-14.21	20230127	34500	14.64	20230706	49100	-19.45	20221109	34500	14.64	20230706	0.11	Y	078930	5000	4645 억	21266376	N	N	5584	N	N
59	20231020	150600	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39550	-50	5	-0.13	4256724400	107675	46.56	39600	39800	39100	51400	27750	39600	39533.08	22.89	0	-2471	40733	40166	39833	39266	38933	40000	39100	4646	11800	5000	30880	50	1	92915378	36748	1.75	0.30	12	0.12	22629.00	131354.00	49100	20221109	-19.45	34500	20230706	14.64	46100	-14.21	20230127	34500	14.64	20230706	49100	-19.45	20221109	34500	14.64	20230706	0.11	Y	078930	5000	4645 억	21266376	N	N	15946	N	N
60	20231020	140603	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39600	0	3	0.00	3329459550	84247	36.43	39600	39800	39100	51400	27750	39600	39520.21	22.89	0	-2959	40733	40166	39833	39266	38933	40000	39100	4646	11800	5000	30880	50	1	92915378	36794	1.75	0.30	12	0.09	22629.00	131354.00	49100	20221109	-19.35	34500	20230706	14.78	46100	-14.10	20230127	34500	14.78	20230706	49100	-19.35	20221109	34500	14.78	20230706	0.11	Y	078930	5000	4645 억	21266376	N	N	15946	N	N
61	20231020	130546	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39550	-50	5	-0.13	2783664750	70460	30.47	39600	39800	39100	51400	27750	39600	39507.02	22.89	0	-3585	40733	40166	39833	39266	38933	40000	39100	4646	11800	5000	30880	50	1	92915378	36748	1.75	0.30	12	0.08	22629.00	131354.00	49100	20221109	-19.45	34500	20230706	14.64	46100	-14.21	20230127	34500	14.64	20230706	49100	-19.45	20221109	34500	14.64	20230706	0.11	Y	078930	5000	4645 억	21266376	N	N	15946	N	N
62	20231020	120557	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39600	0	3	0.00	2453223800	62121	26.86	39600	39800	39100	51400	27750	39600	39491.05	22.89	0	-4989	40733	40166	39833	39266	38933	40000	39100	4646	11800	5000	30880	50	1	92915378	36794	1.75	0.30	12	0.07	22629.00	131354.00	49100	20221109	-19.35	34500	20230706	14.78	46100	-14.10	20230127	34500	14.78	20230706	49100	-19.35	20221109	34500	14.78	20230706	0.11	Y	078930	5000	4645 억	21266376	N	N	15946	N	N
63	20231020	110602	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39600	0	3	0.00	1948544250	49392	21.36	39600	39800	39100	51400	27750	39600	39450.60	22.89	0	-4411	40733	40166	39833	39266	38933	40000	39100	4646	11800	5000	30880	50	1	92915378	36794	1.75	0.30	12	0.05	22629.00	131354.00	49100	20221109	-19.35	34500	20230706	14.78	46100	-14.10	20230127	34500	14.78	20230706	49100	-19.35	20221109	34500	14.78	20230706	0.11	Y	078930	5000	4645 억	21266376	N	N	15946	N	N
64	20231020	100555	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39400	-200	5	-0.51	1391276700	35283	15.26	39600	39800	39100	51400	27750	39600	39431.93	22.89	0	-4138	40733	40166	39833	39266	38933	40000	39100	4646	11800	5000	30880	50	1	92915378	36609	1.74	0.30	12	0.04	22629.00	131354.00	49100	20221109	-19.76	34500	20230706	14.20	46100	-14.53	20230127	34500	14.20	20230706	49100	-19.76	20221109	34500	14.20	20230706	0.11	Y	078930	5000	4645 억	21266376	N	N	15946	N	N
65	20231020	090556	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39650	50	2	0.13	292135450	7376	3.19	39600	39750	39500	51400	27750	39600	39606.22	22.89	0	-1812	40733	40166	39833	39266	38933	40000	39100	4646	11800	5000	30880	50	1	92915378	36841	1.75	0.30	12	0.01	22629.00	131354.00	49100	20221109	-19.25	34500	20230706	14.93	46100	-13.99	20230127	34500	14.93	20230706	49100	-19.25	20221109	34500	14.93	20230706	0.11	Y	078930	5000	4645 억	21266376	N	N	15946	N	N
66	20231019	160553	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39600	-850	5	-2.10	7011406950	176428	50.65	40000	40400	39500	52500	28350	40450	39740.95	22.93	-2277	-71252	41083	40766	40333	40016	39583	40925	40175	4646	12050	5000	31550	50	1	92915378	36794	1.75	0.30	12	0.19	22629.00	131354.00	49100	20221109	-19.35	34500	20230706	14.78	46100	-14.10	20230127	34500	14.78	20230706	49100	-19.35	20221109	34500	14.78	20230706	0.11	Y	078930	5000	4645 억	21304292	N	N	15946	N	N
67	20231019	150550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39550	-900	5	-2.22	5677432050	142740	40.98	40000	40400	39550	52500	28350	40450	39774.64	22.93	-2277	-54648	41083	40766	40333	40016	39583	40925	40175	4646	12050	5000	31550	50	1	92915378	36748	1.75	0.30	12	0.15	22629.00	131354.00	49100	20221109	-19.45	34500	20230706	14.64	46100	-14.21	20230127	34500	14.64	20230706	49100	-19.45	20221109	34500	14.64	20230706	0.11	Y	078930	5000	4645 억	21304292	N	N	35016	N	N
68	20231019	140555	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39600	-850	5	-2.10	4954013450	124476	35.73	40000	40400	39550	52500	28350	40450	39798.94	22.93	-2277	-48247	41083	40766	40333	40016	39583	40925	40175	4646	12050	5000	31550	50	1	92915378	36794	1.75	0.30	12	0.13	22629.00	131354.00	49100	20221109	-19.35	34500	20230706	14.78	46100	-14.10	20230127	34500	14.78	20230706	49100	-19.35	20221109	34500	14.78	20230706	0.11	Y	078930	5000	4645 억	21304292	N	N	35016	N	N
69	20231019	130550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39650	-800	5	-1.98	4279634250	107468	30.85	40000	40400	39550	52500	28350	40450	39822.41	22.93	-2277	-40588	41083	40766	40333	40016	39583	40925	40175	4646	12050	5000	31550	50	1	92915378	36841	1.75	0.30	12	0.12	22629.00	131354.00	49100	20221109	-19.25	34500	20230706	14.93	46100	-13.99	20230127	34500	14.93	20230706	49100	-19.25	20221109	34500	14.93	20230706	0.11	Y	078930	5000	4645 억	21304292	N	N	35016	N	N
70	20231019	120555	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39700	-750	5	-1.85	3618449600	90774	26.06	40000	40400	39600	52500	28350	40450	39862.18	22.93	-2277	-32727	41083	40766	40333	40016	39583	40925	40175	4646	12050	5000	31550	50	1	92915378	36887	1.75	0.30	12	0.10	22629.00	131354.00	49100	20221109	-19.14	34500	20230706	15.07	46100	-13.88	20230127	34500	15.07	20230706	49100	-19.14	20221109	34500	15.07	20230706	0.11	Y	078930	5000	4645 억	21304292	N	N	35016	N	N
71	20231019	110553	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39750	-700	5	-1.73	2931072400	73440	21.08	40000	40400	39650	52500	28350	40450	39911.12	22.93	-2277	-25752	41083	40766	40333	40016	39583	40925	40175	4646	12050	5000	31550	50	1	92915378	36934	1.76	0.30	12	0.08	22629.00	131354.00	49100	20221109	-19.04	34500	20230706	15.22	46100	-13.77	20230127	34500	15.22	20230706	49100	-19.04	20221109	34500	15.22	20230706	0.11	Y	078930	5000	4645 억	21304292	N	N	35016	N	N
72	20231019	100548	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39950	-500	5	-1.24	2053498150	51386	14.75	40000	40400	39800	52500	28350	40450	39962.21	22.93	-2277	-17055	41083	40766	40333	40016	39583	40925	40175	4646	12050	5000	31550	50	1	92915378	37120	1.77	0.30	12	0.06	22629.00	131354.00	49100	20221109	-18.64	34500	20230706	15.80	46100	-13.34	20230127	34500	15.80	20230706	49100	-18.64	20221109	34500	15.80	20230706	0.11	Y	078930	5000	4645 억	21304292	N	N	35016	N	N
73	20231019	090554	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39900	-550	5	-1.36	351075150	8782	2.52	40000	40400	39850	52500	28350	40450	39976.67	22.93	-2277	-2736	41083	40766	40333	40016	39583	40925	40175	4646	12050	5000	31550	50	1	92915378	37073	1.76	0.30	12	0.01	22629.00	131354.00	49100	20221109	-18.74	34500	20230706	15.65	46100	-13.45	20230127	34500	15.65	20230706	49100	-18.74	20221109	34500	15.65	20230706	0.11	Y	078930	5000	4645 억	21304292	N	N	35016	N	N
74	20231018	160557	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40450	500	2	1.25	14073308950	348010	218.22	39950	40650	39900	51900	28000	39950	40439.38	22.92	0	27073	40716	40332	39966	39582	39216	40150	39400	4646	11950	5000	31160	50	1	92915378	37584	1.79	0.31	12	0.37	22629.00	131354.00	49100	20221109	-17.62	34500	20230706	17.25	46100	-12.26	20230127	34500	17.25	20230706	49100	-17.62	20221109	34500	17.25	20230706	0.11	Y	078930	5000	4645 억	21295074	N	N	35016	N	N
75	20231018	150549	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40400	450	2	1.13	4034785900	99833	62.60	39950	40650	39900	51900	28000	39950	40415.36	22.92	0	22225	40716	40332	39966	39582	39216	40150	39400	4646	11950	5000	31160	50	1	92915378	37538	1.79	0.31	12	0.11	22629.00	131354.00	49100	20221109	-17.72	34500	20230706	17.10	46100	-12.36	20230127	34500	17.10	20230706	49100	-17.72	20221109	34500	17.10	20230706	0.11	Y	078930	5000	4645 억	21295074	N	N	16121	N	N
76	20231018	140544	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40450	500	2	1.25	3340960050	82669	51.84	39950	40650	39900	51900	28000	39950	40413.70	22.92	0	18155	40716	40332	39966	39582	39216	40150	39400	4646	11950	5000	31160	50	1	92915378	37584	1.79	0.31	12	0.09	22629.00	131354.00	49100	20221109	-17.62	34500	20230706	17.25	46100	-12.26	20230127	34500	17.25	20230706	49100	-17.62	20221109	34500	17.25	20230706	0.11	Y	078930	5000	4645 억	21295074	N	N	16121	N	N
77	20231018	130541	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40500	550	2	1.38	2595517250	64236	40.28	39950	40650	39900	51900	28000	39950	40405.97	22.92	0	16622	40716	40332	39966	39582	39216	40150	39400	4646	11950	5000	31160	50	1	92915378	37631	1.79	0.31	12	0.07	22629.00	131354.00	49100	20221109	-17.52	34500	20230706	17.39	46100	-12.15	20230127	34500	17.39	20230706	49100	-17.52	20221109	34500	17.39	20230706	0.11	Y	078930	5000	4645 억	21295074	N	N	16121	N	N
78	20231018	120551	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40600	650	2	1.63	2111482750	52303	32.80	39950	40650	39900	51900	28000	39950	40370.21	22.92	0	15473	40716	40332	39966	39582	39216	40150	39400	4646	11950	5000	31160	50	1	92915378	37724	1.79	0.31	12	0.06	22629.00	131354.00	49100	20221109	-17.31	34500	20230706	17.68	46100	-11.93	20230127	34500	17.68	20230706	49100	-17.31	20221109	34500	17.68	20230706	0.11	Y	078930	5000	4645 억	21295074	N	N	16121	N	N
79	20231018	110545	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40600	650	2	1.63	1555954100	38611	24.21	39950	40600	39900	51900	28000	39950	40298.22	22.92	0	12916	40716	40332	39966	39582	39216	40150	39400	4646	11950	5000	31160	50	1	92915378	37724	1.79	0.31	12	0.04	22629.00	131354.00	49100	20221109	-17.31	34500	20230706	17.68	46100	-11.93	20230127	34500	17.68	20230706	49100	-17.31	20221109	34500	17.68	20230706	0.11	Y	078930	5000	4645 억	21295074	N	N	16121	N	N
80	20231018	100551	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40250	300	2	0.75	692903900	17244	10.81	39950	40400	39900	51900	28000	39950	40182.33	22.92	0	2963	40716	40332	39966	39582	39216	40150	39400	4646	11950	5000	31160	50	1	92915378	37398	1.78	0.31	12	0.02	22629.00	131354.00	49100	20221109	-18.02	34500	20230706	16.67	46100	-12.69	20230127	34500	16.67	20230706	49100	-18.02	20221109	34500	16.67	20230706	0.11	Y	078930	5000	4645 억	21295074	N	N	16121	N	N
81	20231018	090544	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40000	50	2	0.13	30224800	755	0.47	39950	40100	39950	51900	28000	39950	40032.96	22.92	0	-169	40716	40332	39966	39582	39216	40150	39400	4646	11950	5000	31160	50	1	92915378	37166	1.77	0.30	12	0.00	22629.00	131354.00	49100	20221109	-18.53	34500	20230706	15.94	46100	-13.23	20230127	34500	15.94	20230706	49100	-18.53	20221109	34500	15.94	20230706	0.11	Y	078930	5000	4645 억	21295074	N	N	16121	N	N
82	20231017	160547	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39950	-50	5	-0.12	6373016100	159397	83.66	40050	40350	39600	52000	28000	40000	39982.03	22.92	0	2209	40933	40466	39983	39516	39033	40225	39275	4646	12000	5000	31200	50	1	92915378	37120	1.77	0.30	12	0.17	22629.00	131354.00	49100	20221109	-18.64	34500	20230706	15.80	46100	-13.34	20230127	34500	15.80	20230706	49100	-18.64	20221109	34500	15.80	20230706	0.11	Y	078930	5000	4645 억	21300339	N	N	16121	N	N
83	20231017	150549	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39950	-50	5	-0.12	5264514600	131636	69.09	40050	40350	39600	52000	28000	40000	39992.97	22.92	0	15088	40933	40466	39983	39516	39033	40225	39275	4646	12000	5000	31200	50	1	92915378	37120	1.77	0.30	12	0.14	22629.00	131354.00	49100	20221109	-18.64	34500	20230706	15.80	46100	-13.34	20230127	34500	15.80	20230706	49100	-18.64	20221109	34500	15.80	20230706	0.11	Y	078930	5000	4645 억	21300339	N	N	11037	N	N
84	20231017	140551	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39950	-50	5	-0.12	4160799900	104015	54.59	40050	40350	39600	52000	28000	40000	40001.92	22.92	0	16699	40933	40466	39983	39516	39033	40225	39275	4646	12000	5000	31200	50	1	92915378	37120	1.77	0.30	12	0.11	22629.00	131354.00	49100	20221109	-18.64	34500	20230706	15.80	46100	-13.34	20230127	34500	15.80	20230706	49100	-18.64	20221109	34500	15.80	20230706	0.11	Y	078930	5000	4645 억	21300339	N	N	11037	N	N
85	20231017	130546	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40050	50	2	0.12	3461254750	86523	45.41	40050	40350	39600	52000	28000	40000	40003.87	22.92	0	13492	40933	40466	39983	39516	39033	40225	39275	4646	12000	5000	31200	50	1	92915378	37213	1.77	0.30	12	0.09	22629.00	131354.00	49100	20221109	-18.43	34500	20230706	16.09	46100	-13.12	20230127	34500	16.09	20230706	49100	-18.43	20221109	34500	16.09	20230706	0.11	Y	078930	5000	4645 억	21300339	N	N	11037	N	N
86	20231017	120547	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40200	200	2	0.50	2734274600	68437	35.92	40050	40250	39600	52000	28000	40000	39953.16	22.92	0	5280	40933	40466	39983	39516	39033	40225	39275	4646	12000	5000	31200	50	1	92915378	37352	1.78	0.31	12	0.07	22629.00	131354.00	49100	20221109	-18.13	34500	20230706	16.52	46100	-12.80	20230127	34500	16.52	20230706	49100	-18.13	20221109	34500	16.52	20230706	0.11	Y	078930	5000	4645 억	21300339	N	N	11037	N	N
87	20231017	110543	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40050	50	2	0.12	2007220450	50324	26.41	40050	40150	39600	52000	28000	40000	39885.95	22.92	0	-3452	40933	40466	39983	39516	39033	40225	39275	4646	12000	5000	31200	50	1	92915378	37213	1.77	0.30	12	0.05	22629.00	131354.00	49100	20221109	-18.43	34500	20230706	16.09	46100	-13.12	20230127	34500	16.09	20230706	49100	-18.43	20221109	34500	16.09	20230706	0.11	Y	078930	5000	4645 억	21300339	N	N	11037	N	N
88	20231017	100539	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39800	-200	5	-0.50	1136465750	28432	14.92	40050	40150	39750	52000	28000	40000	39971.36	22.92	0	-9658	40933	40466	39983	39516	39033	40225	39275	4646	12000	5000	31200	50	1	92915378	36980	1.76	0.30	12	0.03	22629.00	131354.00	49100	20221109	-18.94	34500	20230706	15.36	46100	-13.67	20230127	34500	15.36	20230706	49100	-18.94	20221109	34500	15.36	20230706	0.11	Y	078930	5000	4645 억	21300339	N	N	11037	N	N
89	20231017	090543	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39950	-50	5	-0.12	277622600	6951	3.65	40050	40150	39750	52000	28000	40000	39939.95	22.92	0	-2927	40933	40466	39983	39516	39033	40225	39275	4646	12000	5000	31200	50	1	92915378	37120	1.77	0.30	12	0.01	22629.00	131354.00	49100	20221109	-18.64	34500	20230706	15.80	46100	-13.34	20230127	34500	15.80	20230706	49100	-18.64	20221109	34500	15.80	20230706	0.11	Y	078930	5000	4645 억	21300339	N	N	11037	N	N
90	20231016	160544	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40000	300	2	0.76	7592232000	190283	175.27	40100	40450	39500	51600	27800	39700	39899.71	22.94	0	-30588	40533	40116	39583	39166	38633	40325	39375	4646	11900	5000	30960	50	1	92915378	37166	1.77	0.30	12	0.20	22629.00	131354.00	49100	20221109	-18.53	34500	20230706	15.94	46100	-13.23	20230127	34500	15.94	20230706	49100	-18.53	20221109	34500	15.94	20230706	0.10	Y	078930	5000	4645 억	21318068	N	N	11037	N	N
91	20231016	150543	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39850	150	2	0.38	6004812900	150494	138.62	40100	40450	39500	51600	27800	39700	39900.72	22.94	0	-24314	40533	40116	39583	39166	38633	40325	39375	4646	11900	5000	30960	50	1	92915378	37027	1.76	0.30	12	0.16	22629.00	131354.00	49100	20221109	-18.84	34500	20230706	15.51	46100	-13.56	20230127	34500	15.51	20230706	49100	-18.84	20221109	34500	15.51	20230706	0.10	Y	078930	5000	4645 억	21318068	N	N	5652	N	N
92	20231016	140544	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39900	200	2	0.50	4324882650	108579	100.01	40100	40450	39500	51600	27800	39700	39831.70	22.94	0	-15614	40533	40116	39583	39166	38633	40325	39375	4646	11900	5000	30960	50	1	92915378	37073	1.76	0.30	12	0.12	22629.00	131354.00	49100	20221109	-18.74	34500	20230706	15.65	46100	-13.45	20230127	34500	15.65	20230706	49100	-18.74	20221109	34500	15.65	20230706	0.10	Y	078930	5000	4645 억	21318068	N	N	5652	N	N
93	20231016	130541	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39550	-150	5	-0.38	3680178000	92348	85.06	40100	40450	39500	51600	27800	39700	39851.24	22.94	0	-11513	40533	40116	39583	39166	38633	40325	39375	4646	11900	5000	30960	50	1	92915378	36748	1.75	0.30	12	0.10	22629.00	131354.00	49100	20221109	-19.45	34500	20230706	14.64	46100	-14.21	20230127	34500	14.64	20230706	49100	-19.45	20221109	34500	14.64	20230706	0.10	Y	078930	5000	4645 억	21318068	N	N	5652	N	N
94	20231016	120541	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39950	250	2	0.63	3072326400	77073	70.99	40100	40450	39500	51600	27800	39700	39862.61	22.94	0	-8806	40533	40116	39583	39166	38633	40325	39375	4646	11900	5000	30960	50	1	92915378	37120	1.77	0.30	12	0.08	22629.00	131354.00	49100	20221109	-18.64	34500	20230706	15.80	46100	-13.34	20230127	34500	15.80	20230706	49100	-18.64	20221109	34500	15.80	20230706	0.10	Y	078930	5000	4645 억	21318068	N	N	5652	N	N
95	20231016	110539	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39650	-50	5	-0.13	2533768150	63545	58.53	40100	40450	39500	51600	27800	39700	39873.69	22.94	0	-7400	40533	40116	39583	39166	38633	40325	39375	4646	11900	5000	30960	50	1	92915378	36841	1.75	0.30	12	0.07	22629.00	131354.00	49100	20221109	-19.25	34500	20230706	14.93	46100	-13.99	20230127	34500	14.93	20230706	49100	-19.25	20221109	34500	14.93	20230706	0.10	Y	078930	5000	4645 억	21318068	N	N	5652	N	N
96	20231016	100535	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39850	150	2	0.38	1775747000	44433	40.93	40100	40450	39600	51600	27800	39700	39964.78	22.94	0	-3351	40533	40116	39583	39166	38633	40325	39375	4646	11900	5000	30960	50	1	92915378	37027	1.76	0.30	12	0.05	22629.00	131354.00	49100	20221109	-18.84	34500	20230706	15.51	46100	-13.56	20230127	34500	15.51	20230706	49100	-18.84	20221109	34500	15.51	20230706	0.10	Y	078930	5000	4645 억	21318068	N	N	5652	N	N
97	20231016	090538	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40250	550	2	1.39	623790750	15479	14.26	40100	40450	40100	51600	27800	39700	40300.33	22.94	0	4214	40533	40116	39583	39166	38633	40325	39375	4646	11900	5000	30960	50	1	92915378	37398	1.78	0.31	12	0.02	22629.00	131354.00	49100	20221109	-18.02	34500	20230706	16.67	46100	-12.69	20230127	34500	16.67	20230706	49100	-18.02	20221109	34500	16.67	20230706	0.10	Y	078930	5000	4645 억	21318068	N	N	5652	N	N
98	20231012	160553	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39750	200	2	0.51	6811256800	171404	71.02	39500	39950	39400	51400	27700	39550	39738.03	22.98	0	-12545	40483	40016	39433	38966	38383	40250	39200	4646	11850	5000	30840	50	1	92915378	36934	1.76	0.30	12	0.18	22629.00	131354.00	49100	20221109	-19.04	34500	20230706	15.22	46100	-13.77	20230127	34500	15.22	20230706	49100	-19.04	20221109	34500	15.22	20230706	0.10	Y	078930	5000	4645 억	21355626	N	N	5173	N	N
99	20231012	150542	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39750	200	2	0.51	4925177850	123967	51.37	39500	39950	39400	51400	27700	39550	39729.75	22.98	0	6288	40483	40016	39433	38966	38383	40250	39200	4646	11850	5000	30840	50	1	92915378	36934	1.76	0.30	12	0.13	22629.00	131354.00	49100	20221109	-19.04	34500	20230706	15.22	46100	-13.77	20230127	34500	15.22	20230706	49100	-19.04	20221109	34500	15.22	20230706	0.10	Y	078930	5000	4645 억	21355626	N	N	15205	N	N
100	20231012	140540	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39900	350	2	0.88	3841441300	96730	40.08	39500	39950	39400	51400	27700	39550	39713.03	22.98	0	11971	40483	40016	39433	38966	38383	40250	39200	4646	11850	5000	30840	50	1	92915378	37073	1.76	0.30	12	0.10	22629.00	131354.00	49100	20221109	-18.74	34500	20230706	15.65	46100	-13.45	20230127	34500	15.65	20230706	49100	-18.74	20221109	34500	15.65	20230706	0.10	Y	078930	5000	4645 억	21355626	N	N	15205	N	N
101	20231012	130540	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39850	300	2	0.76	3348645050	84371	34.96	39500	39950	39400	51400	27700	39550	39689.53	22.98	0	13676	40483	40016	39433	38966	38383	40250	39200	4646	11850	5000	30840	50	1	92915378	37027	1.76	0.30	12	0.09	22629.00	131354.00	49100	20221109	-18.84	34500	20230706	15.51	46100	-13.56	20230127	34500	15.51	20230706	49100	-18.84	20221109	34500	15.51	20230706	0.10	Y	078930	5000	4645 억	21355626	N	N	15205	N	N
102	20231012	120549	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39900	350	2	0.88	2907607450	73316	30.38	39500	39950	39400	51400	27700	39550	39658.57	22.98	0	10788	40483	40016	39433	38966	38383	40250	39200	4646	11850	5000	30840	50	1	92915378	37073	1.76	0.30	12	0.08	22629.00	131354.00	49100	20221109	-18.74	34500	20230706	15.65	46100	-13.45	20230127	34500	15.65	20230706	49100	-18.74	20221109	34500	15.65	20230706	0.10	Y	078930	5000	4645 억	21355626	N	N	15205	N	N
103	20231012	110547	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39700	150	2	0.38	1787883350	45205	18.73	39500	39800	39400	51400	27700	39550	39550.57	22.98	0	15278	40483	40016	39433	38966	38383	40250	39200	4646	11850	5000	30840	50	1	92915378	36887	1.75	0.30	12	0.05	22629.00	131354.00	49100	20221109	-19.14	34500	20230706	15.07	46100	-13.88	20230127	34500	15.07	20230706	49100	-19.14	20221109	34500	15.07	20230706	0.10	Y	078930	5000	4645 억	21355626	N	N	15205	N	N
104	20231012	100545	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39400	-150	5	-0.38	848975300	21464	8.89	39500	39700	39400	51400	27700	39550	39553.45	22.98	0	8416	40483	40016	39433	38966	38383	40250	39200	4646	11850	5000	30840	50	1	92915378	36609	1.74	0.30	12	0.02	22629.00	131354.00	49100	20221109	-19.76	34500	20230706	14.20	46100	-14.53	20230127	34500	14.20	20230706	49100	-19.76	20221109	34500	14.20	20230706	0.10	Y	078930	5000	4645 억	21355626	N	N	15205	N	N
105	20231012	090548	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39650	100	2	0.25	201434800	5096	2.11	39500	39650	39450	51400	27700	39550	39528.02	22.98	0	3438	40483	40016	39433	38966	38383	40250	39200	4646	11850	5000	30840	50	1	92915378	36841	1.75	0.30	12	0.01	22629.00	131354.00	49100	20221109	-19.25	34500	20230706	14.93	46100	-13.99	20230127	34500	14.93	20230706	49100	-19.25	20221109	34500	14.93	20230706	0.10	Y	078930	5000	4645 억	21355626	N	N	15205	N	N
106	20231011	160542	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39550	-350	5	-0.88	9505985650	241268	71.78	39400	39900	38850	51800	27950	39900	39399.71	23.09	0	-30829	40866	40382	39866	39382	38866	40625	39625	4646	11900	5000	31120	50	1	92915378	36748	1.75	0.30	12	0.26	22629.00	131354.00	49100	20221109	-19.45	34500	20230706	14.64	46100	-14.21	20230127	34500	14.64	20230706	49100	-19.45	20221109	34500	14.64	20230706	0.12	Y	078930	5000	4645 억	21449911	N	N	15201	N	N
107	20231011	150542	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39600	-300	5	-0.75	8217125700	208695	62.09	39400	39900	38850	51800	27950	39900	39373.37	23.09	0	-32014	40866	40382	39866	39382	38866	40625	39625	4646	11900	5000	31120	50	1	92915378	36794	1.75	0.30	12	0.22	22629.00	131354.00	49100	20221109	-19.35	34500	20230706	14.78	46100	-14.10	20230127	34500	14.78	20230706	49100	-19.35	20221109	34500	14.78	20230706	0.12	Y	078930	5000	4645 억	21449911	N	N	22592	N	N
108	20231011	140548	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39800	-100	5	-0.25	7138562700	181621	54.03	39400	39900	38850	51800	27950	39900	39304.09	23.09	0	-35851	40866	40382	39866	39382	38866	40625	39625	4646	11900	5000	31120	50	1	92915378	36980	1.76	0.30	12	0.20	22629.00	131354.00	49100	20221109	-18.94	34500	20230706	15.36	46100	-13.67	20230127	34500	15.36	20230706	49100	-18.94	20221109	34500	15.36	20230706	0.12	Y	078930	5000	4645 억	21449911	N	N	22592	N	N
109	20231011	130538	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39750	-150	5	-0.38	6119501850	156012	46.41	39400	39900	38850	51800	27950	39900	39223.73	23.09	0	-38287	40866	40382	39866	39382	38866	40625	39625	4646	11900	5000	31120	50	1	92915378	36934	1.76	0.30	12	0.17	22629.00	131354.00	49100	20221109	-19.04	34500	20230706	15.22	46100	-13.77	20230127	34500	15.22	20230706	49100	-19.04	20221109	34500	15.22	20230706	0.12	Y	078930	5000	4645 억	21449911	N	N	22592	N	N
110	20231011	120550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39600	-300	5	-0.75	5023742050	128456	38.22	39400	39650	38850	51800	27950	39900	39107.48	23.09	0	-44943	40866	40382	39866	39382	38866	40625	39625	4646	11900	5000	31120	50	1	92915378	36794	1.75	0.30	12	0.14	22629.00	131354.00	49100	20221109	-19.35	34500	20230706	14.78	46100	-14.10	20230127	34500	14.78	20230706	49100	-19.35	20221109	34500	14.78	20230706	0.12	Y	078930	5000	4645 억	21449911	N	N	22592	N	N
111	20231011	110545	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38850	-1050	5	-2.63	3857592550	98750	29.38	39400	39550	38850	51800	27950	39900	39062.61	23.09	0	-49588	40866	40382	39866	39382	38866	40625	39625	4646	11900	5000	31120	50	1	92915378	36098	1.72	0.30	12	0.11	22629.00	131354.00	49100	20221109	-20.88	34500	20230706	12.61	46100	-15.73	20230127	34500	12.61	20230706	49100	-20.88	20221109	34500	12.61	20230706	0.12	Y	078930	5000	4645 억	21449911	N	N	22592	N	N
112	20231011	100541	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38950	-950	5	-2.38	2585806000	66063	19.65	39400	39550	38950	51800	27950	39900	39139.32	23.09	0	-30450	40866	40382	39866	39382	38866	40625	39625	4646	11900	5000	31120	50	1	92915378	36191	1.72	0.30	12	0.07	22629.00	131354.00	49100	20221109	-20.67	34500	20230706	12.90	46100	-15.51	20230127	34500	12.90	20230706	49100	-20.67	20221109	34500	12.90	20230706	0.12	Y	078930	5000	4645 억	21449911	N	N	22592	N	N
113	20231011	090545	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39250	-650	5	-1.63	796356850	20320	6.05	39400	39550	38950	51800	27950	39900	39184.06	23.09	0	-8230	40866	40382	39866	39382	38866	40625	39625	4646	11900	5000	31120	50	1	92915378	36469	1.73	0.30	12	0.02	22629.00	131354.00	49100	20221109	-20.06	34500	20230706	13.77	46100	-14.86	20230127	34500	13.77	20230706	49100	-20.06	20221109	34500	13.77	20230706	0.12	Y	078930	5000	4645 억	21449911	N	N	22592	N	N
114	20231010	160537	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39900	1600	2	4.18	13397174600	335588	397.56	39400	40350	39350	49750	26850	38300	39921.56	23.01	-2346	84127	38833	38566	38333	38066	37833	38700	38200	4646	11450	5000	29870	50	1	92915378	37073	1.76	0.30	12	0.36	22629.00	131354.00	49100	20221109	-18.74	34500	20230706	15.65	46100	-13.45	20230127	34500	15.65	20230706	49100	-18.74	20221109	34500	15.65	20230706	0.12	Y	078930	5000	4645 억	21382262	N	N	22592	N	N
115	20231010	150536	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39750	1450	2	3.79	11936417150	298928	354.13	39400	40350	39350	49750	26850	38300	39930.74	23.01	-2346	81212	38833	38566	38333	38066	37833	38700	38200	4646	11450	5000	29870	50	1	92915378	36934	1.76	0.30	12	0.32	22629.00	131354.00	49100	20221109	-19.04	34500	20230706	15.22	46100	-13.77	20230127	34500	15.22	20230706	49100	-19.04	20221109	34500	15.22	20230706	0.12	Y	078930	5000	4645 억	21382262	N	N	5202	N	N
116	20231010	140539	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39900	1600	2	4.18	9892077550	247637	293.37	39400	40350	39350	49750	26850	38300	39945.88	23.01	-2346	78448	38833	38566	38333	38066	37833	38700	38200	4646	11450	5000	29870	50	1	92915378	37073	1.76	0.30	12	0.27	22629.00	131354.00	49100	20221109	-18.74	34500	20230706	15.65	46100	-13.45	20230127	34500	15.65	20230706	49100	-18.74	20221109	34500	15.65	20230706	0.12	Y	078930	5000	4645 억	21382262	N	N	5202	N	N
117	20231010	130534	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39900	1600	2	4.18	8533253850	213464	252.88	39400	40350	39350	49750	26850	38300	39975.14	23.01	-2346	79400	38833	38566	38333	38066	37833	38700	38200	4646	11450	5000	29870	50	1	92915378	37073	1.76	0.30	12	0.23	22629.00	131354.00	49100	20221109	-18.74	34500	20230706	15.65	46100	-13.45	20230127	34500	15.65	20230706	49100	-18.74	20221109	34500	15.65	20230706	0.12	Y	078930	5000	4645 억	21382262	N	N	5202	N	N
118	20231010	120534	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40100	1800	2	4.70	7516732850	188054	222.78	39400	40350	39350	49750	26850	38300	39971.14	23.01	-2346	75113	38833	38566	38333	38066	37833	38700	38200	4646	11450	5000	29870	50	1	92915378	37259	1.77	0.31	12	0.20	22629.00	131354.00	49100	20221109	-18.33	34500	20230706	16.23	46100	-13.02	20230127	34500	16.23	20230706	49100	-18.33	20221109	34500	16.23	20230706	0.12	Y	078930	5000	4645 억	21382262	N	N	5202	N	N
119	20231010	110526	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40000	1700	2	4.44	5829166450	146052	173.02	39400	40300	39350	49750	26850	38300	39911.58	23.01	-2346	62060	38833	38566	38333	38066	37833	38700	38200	4646	11450	5000	29870	50	1	92915378	37166	1.77	0.30	12	0.16	22629.00	131354.00	49100	20221109	-18.53	34500	20230706	15.94	46100	-13.23	20230127	34500	15.94	20230706	49100	-18.53	20221109	34500	15.94	20230706	0.12	Y	078930	5000	4645 억	21382262	N	N	5202	N	N
120	20231010	100530	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39850	1550	2	4.05	4938681750	123730	146.58	39400	40300	39350	49750	26850	38300	39914.99	23.01	-2346	55141	38833	38566	38333	38066	37833	38700	38200	4646	11450	5000	29870	50	1	92915378	37027	1.76	0.30	12	0.13	22629.00	131354.00	49100	20221109	-18.84	34500	20230706	15.51	46100	-13.56	20230127	34500	15.51	20230706	49100	-18.84	20221109	34500	15.51	20230706	0.12	Y	078930	5000	4645 억	21382262	N	N	5202	N	N
121	20231010	090527	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39800	1500	2	3.92	2109251900	53002	62.79	39400	40100	39350	49750	26850	38300	39795.70	23.01	-2346	27358	38833	38566	38333	38066	37833	38700	38200	4646	11450	5000	29870	50	1	92915378	36980	1.76	0.30	12	0.06	22629.00	131354.00	49100	20221109	-18.94	34500	20230706	15.36	46100	-13.67	20230127	34500	15.36	20230706	49100	-18.94	20221109	34500	15.36	20230706	0.12	Y	078930	5000	4645 억	21382262	N	N	5202	N	N
122	20231006	160533	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38300	150	2	0.39	3240173150	84405	49.69	38100	38600	38100	49550	26750	38150	38388.44	23.04	2911	-22895	39150	38650	38350	37850	37550	38500	37700	4646	11400	5000	29750	50	1	92915378	35587	1.69	0.29	12	0.09	22629.00	131354.00	49100	20221109	-22.00	34500	20230706	11.01	46100	-16.92	20230127	34500	11.01	20230706	49100	-22.00	20221109	34500	11.01	20230706	0.11	Y	078930	5000	4645 억	21403814	N	N	5202	N	N
123	20231006	150523	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38400	250	2	0.66	2801246600	72957	42.95	38100	38600	38100	49550	26750	38150	38395.90	23.04	2911	-17311	39150	38650	38350	37850	37550	38500	37700	4646	11400	5000	29750	50	1	92915378	35680	1.70	0.29	12	0.08	22629.00	131354.00	49100	20221109	-21.79	34500	20230706	11.30	46100	-16.70	20230127	34500	11.30	20230706	49100	-21.79	20221109	34500	11.30	20230706	0.11	Y	078930	5000	4645 억	21403814	N	N	10412	N	N
124	20231006	140524	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38500	350	2	0.92	2349705800	61209	36.04	38100	38600	38100	49550	26750	38150	38388.29	23.04	2911	-12895	39150	38650	38350	37850	37550	38500	37700	4646	11400	5000	29750	50	1	92915378	35772	1.70	0.29	12	0.07	22629.00	131354.00	49100	20221109	-21.59	34500	20230706	11.59	46100	-16.49	20230127	34500	11.59	20230706	49100	-21.59	20221109	34500	11.59	20230706	0.11	Y	078930	5000	4645 억	21403814	N	N	10412	N	N
125	20231006	130520	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38350	200	2	0.52	1991134050	51870	30.54	38100	38600	38100	49550	26750	38150	38387.06	23.04	2911	-9269	39150	38650	38350	37850	37550	38500	37700	4646	11400	5000	29750	50	1	92915378	35633	1.69	0.29	12	0.06	22629.00	131354.00	49100	20221109	-21.89	34500	20230706	11.16	46100	-16.81	20230127	34500	11.16	20230706	49100	-21.89	20221109	34500	11.16	20230706	0.11	Y	078930	5000	4645 억	21403814	N	N	10412	N	N
126	20231006	120518	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38450	300	2	0.79	1747876000	45535	26.81	38100	38600	38100	49550	26750	38150	38385.39	23.04	2911	-8343	39150	38650	38350	37850	37550	38500	37700	4646	11400	5000	29750	50	1	92915378	35726	1.70	0.29	12	0.05	22629.00	131354.00	49100	20221109	-21.69	34500	20230706	11.45	46100	-16.59	20230127	34500	11.45	20230706	49100	-21.69	20221109	34500	11.45	20230706	0.11	Y	078930	5000	4645 억	21403814	N	N	10412	N	N
127	20231006	110514	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38550	400	2	1.05	1220196450	31816	18.73	38100	38550	38100	49550	26750	38150	38351.74	23.04	2911	-4785	39150	38650	38350	37850	37550	38500	37700	4646	11400	5000	29750	50	1	92915378	35819	1.70	0.29	12	0.03	22629.00	131354.00	49100	20221109	-21.49	34500	20230706	11.74	46100	-16.38	20230127	34500	11.74	20230706	49100	-21.49	20221109	34500	11.74	20230706	0.11	Y	078930	5000	4645 억	21403814	N	N	10412	N	N
128	20231006	100519	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38300	150	2	0.39	913037400	23830	14.03	38100	38550	38100	49550	26750	38150	38314.70	23.04	2911	-2093	39150	38650	38350	37850	37550	38500	37700	4646	11400	5000	29750	50	1	92915378	35587	1.69	0.29	12	0.03	22629.00	131354.00	49100	20221109	-22.00	34500	20230706	11.01	46100	-16.92	20230127	34500	11.01	20230706	49100	-22.00	20221109	34500	11.01	20230706	0.11	Y	078930	5000	4645 억	21403814	N	N	10412	N	N
129	20231006	090513	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38350	200	2	0.52	240998750	6301	3.71	38100	38550	38100	49550	26750	38150	38247.89	23.04	2911	1330	39150	38650	38350	37850	37550	38500	37700	4646	11400	5000	29750	50	1	92915378	35633	1.69	0.29	12	0.01	22629.00	131354.00	49100	20221109	-21.89	34500	20230706	11.16	46100	-16.81	20230127	34500	11.16	20230706	49100	-21.89	20221109	34500	11.16	20230706	0.11	Y	078930	5000	4645 억	21403814	N	N	10412	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History