KissMeData/078930/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160721	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41200	-400	5	-0.96	7917890200	192740	115.36	41600	41600	40800	54000	29150	41600	41080.58	22.14	0	-58546	42966	42282	41866	41182	40766	42075	40975	4646	12400	5000	30780	50	1	92915378	38281	3.00	0.29	12	0.21	13734.00	142035.00	57500	20240621	-28.35	38800	20231024	6.19	57500	-28.35	20240621	39650	3.91	20240119	57500	-28.35	20240621	39250	4.97	20231031	0.08	N	078930	5000	4645 억	20568499	N	N	731	N	N
3	20241031	150730	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41350	-250	5	-0.60	6566049400	159952	95.74	41600	41600	40800	54000	29150	41600	41050.12	22.14	0	-57050	42966	42282	41866	41182	40766	42075	40975	4646	12400	5000	30780	50	1	92915378	38421	3.01	0.29	12	0.17	13734.00	142035.00	57500	20240621	-28.09	38800	20231024	6.57	57500	-28.09	20240621	39650	4.29	20240119	57500	-28.09	20240621	39250	5.35	20231031	0.08	N	078930	5000	4645 억	20568499	N	N	860	N	N
4	20241031	140729	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41300	-300	5	-0.72	5317094000	129690	77.63	41600	41600	40800	54000	29150	41600	40998.49	22.14	0	-54561	42966	42282	41866	41182	40766	42075	40975	4646	12400	5000	30780	50	1	92915378	38374	3.01	0.29	12	0.14	13734.00	142035.00	57500	20240621	-28.17	38800	20231024	6.44	57500	-28.17	20240621	39650	4.16	20240119	57500	-28.17	20240621	39250	5.22	20231031	0.08	N	078930	5000	4645 억	20568499	N	N	860	N	N
5	20241031	130727	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40900	-700	5	-1.68	4405125100	107508	64.35	41600	41600	40800	54000	29150	41600	40974.86	22.14	0	-56478	42966	42282	41866	41182	40766	42075	40975	4646	12400	5000	30780	50	1	92915378	38002	2.98	0.29	12	0.12	13734.00	142035.00	57500	20240621	-28.87	38800	20231024	5.41	57500	-28.87	20240621	39650	3.15	20240119	57500	-28.87	20240621	39250	4.20	20231031	0.08	N	078930	5000	4645 억	20568499	N	N	860	N	N
6	20241031	120729	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40950	-650	5	-1.56	3993113850	97431	58.32	41600	41600	40800	54000	29150	41600	40984.02	22.14	0	-55921	42966	42282	41866	41182	40766	42075	40975	4646	12400	5000	30780	50	1	92915378	38049	2.98	0.29	12	0.10	13734.00	142035.00	57500	20240621	-28.78	38800	20231024	5.54	57500	-28.78	20240621	39650	3.28	20240119	57500	-28.78	20240621	39250	4.33	20231031	0.08	N	078930	5000	4645 억	20568499	N	N	860	N	N
7	20241031	110729	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40900	-700	5	-1.68	2735415150	66665	39.90	41600	41600	40800	54000	29150	41600	41032.25	22.14	0	-38830	42966	42282	41866	41182	40766	42075	40975	4646	12400	5000	30780	50	1	92915378	38002	2.98	0.29	12	0.07	13734.00	142035.00	57500	20240621	-28.87	38800	20231024	5.41	57500	-28.87	20240621	39650	3.15	20240119	57500	-28.87	20240621	39250	4.20	20231031	0.08	N	078930	5000	4645 억	20568499	N	N	860	N	N
8	20241031	100728	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41100	-500	5	-1.20	1505023500	36629	21.92	41600	41600	40850	54000	29150	41600	41088.30	22.14	0	-22823	42966	42282	41866	41182	40766	42075	40975	4646	12400	5000	30780	50	1	92915378	38188	2.99	0.29	12	0.04	13734.00	142035.00	57500	20240621	-28.52	38800	20231024	5.93	57500	-28.52	20240621	39650	3.66	20240119	57500	-28.52	20240621	39250	4.71	20231031	0.08	N	078930	5000	4645 억	20568499	N	N	860	N	N
9	20241031	090726	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41150	-450	5	-1.08	402001900	9736	5.83	41600	41600	41100	54000	29150	41600	41290.25	22.14	0	-7251	42966	42282	41866	41182	40766	42075	40975	4646	12400	5000	30780	50	1	92915378	38235	3.00	0.29	12	0.01	13734.00	142035.00	57500	20240621	-28.43	38800	20231024	6.06	57500	-28.43	20240621	39650	3.78	20240119	57500	-28.43	20240621	39250	4.84	20231031	0.08	N	078930	5000	4645 억	20568499	N	N	860	N	N
10	20241030	160724	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41600	-900	5	-2.12	6964172400	166882	198.09	42550	42550	41450	55200	29750	42500	41731.16	22.20	0	-63948	43033	42766	42483	42216	41933	42625	42075	4646	12700	5000	31450	50	1	92915378	38653	3.03	0.29	12	0.18	13734.00	142035.00	57500	20240621	-27.65	38800	20231024	7.22	57500	-27.65	20240621	39650	4.92	20240119	57500	-27.65	20240621	39200	6.12	20231030	0.08	N	078930	5000	4645 억	20623850	N	N	860	N	N
11	20241030	150742	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41550	-950	5	-2.24	6602012800	158174	187.75	42550	42550	41450	55200	29750	42500	41738.93	22.20	0	-60580	43033	42766	42483	42216	41933	42625	42075	4646	12700	5000	31450	50	1	92915378	38606	3.03	0.29	12	0.17	13734.00	142035.00	57500	20240621	-27.74	38800	20231024	7.09	57500	-27.74	20240621	39650	4.79	20240119	57500	-27.74	20240621	39200	5.99	20231030	0.08	N	078930	5000	4645 억	20623850	N	N	290	N	N
12	20241030	140728	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41600	-900	5	-2.12	5538479250	132572	157.36	42550	42550	41450	55200	29750	42500	41777.14	22.20	0	-55277	43033	42766	42483	42216	41933	42625	42075	4646	12700	5000	31450	50	1	92915378	38653	3.03	0.29	12	0.14	13734.00	142035.00	57500	20240621	-27.65	38800	20231024	7.22	57500	-27.65	20240621	39650	4.92	20240119	57500	-27.65	20240621	39200	6.12	20231030	0.08	N	078930	5000	4645 억	20623850	N	N	290	N	N
13	20241030	130731	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41550	-950	5	-2.24	4770500700	114075	135.41	42550	42550	41500	55200	29750	42500	41818.98	22.20	0	-49293	43033	42766	42483	42216	41933	42625	42075	4646	12700	5000	31450	50	1	92915378	38606	3.03	0.29	12	0.12	13734.00	142035.00	57500	20240621	-27.74	38800	20231024	7.09	57500	-27.74	20240621	39650	4.79	20240119	57500	-27.74	20240621	39200	5.99	20231030	0.08	N	078930	5000	4645 억	20623850	N	N	290	N	N
14	20241030	120740	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41600	-900	5	-2.12	3567060550	85139	101.06	42550	42550	41600	55200	29750	42500	41896.90	22.20	0	-40566	43033	42766	42483	42216	41933	42625	42075	4646	12700	5000	31450	50	1	92915378	38653	3.03	0.29	12	0.09	13734.00	142035.00	57500	20240621	-27.65	38800	20231024	7.22	57500	-27.65	20240621	39650	4.92	20240119	57500	-27.65	20240621	39200	6.12	20231030	0.08	N	078930	5000	4645 억	20623850	N	N	290	N	N
15	20241030	110728	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41750	-750	5	-1.76	2683828600	63943	75.90	42550	42550	41700	55200	29750	42500	41972.20	22.20	0	-30373	43033	42766	42483	42216	41933	42625	42075	4646	12700	5000	31450	50	1	92915378	38792	3.04	0.29	12	0.07	13734.00	142035.00	57500	20240621	-27.39	38800	20231024	7.60	57500	-27.39	20240621	39650	5.30	20240119	57500	-27.39	20240621	39200	6.51	20231030	0.08	N	078930	5000	4645 억	20623850	N	N	290	N	N
16	20241030	100726	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41900	-600	5	-1.41	1424304450	33852	40.18	42550	42550	41850	55200	29750	42500	42074.45	22.20	0	-17705	43033	42766	42483	42216	41933	42625	42075	4646	12700	5000	31450	50	1	92915378	38932	3.05	0.29	12	0.04	13734.00	142035.00	57500	20240621	-27.13	38800	20231024	7.99	57500	-27.13	20240621	39650	5.67	20240119	57500	-27.13	20240621	39200	6.89	20231030	0.08	N	078930	5000	4645 억	20623850	N	N	290	N	N
17	20241030	090730	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42200	-300	5	-0.71	296900550	7028	8.34	42550	42550	42200	55200	29750	42500	42245.38	22.20	0	-39	43033	42766	42483	42216	41933	42625	42075	4646	12700	5000	31450	50	1	92915378	39210	3.07	0.30	12	0.01	13734.00	142035.00	57500	20240621	-26.61	38800	20231024	8.76	57500	-26.61	20240621	39650	6.43	20240119	57500	-26.61	20240621	39200	7.65	20231030	0.08	N	078930	5000	4645 억	20623850	N	N	290	N	N
18	20241029	160703	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42500	50	2	0.12	3577089500	84235	115.34	42550	42750	42200	55100	29750	42450	42465.59	22.20	0	-28248	42983	42716	42283	42016	41583	42850	42150	4646	12650	5000	31410	50	1	92915378	39489	3.09	0.30	12	0.09	13734.00	142035.00	57500	20240621	-26.09	38800	20231024	9.54	57500	-26.09	20240621	39650	7.19	20240119	57500	-26.09	20240621	39200	8.42	20231030	0.09	N	078930	5000	4645 억	20627772	N	N	290	N	N
19	20241029	150715	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42550	100	2	0.24	3176916900	74823	102.46	42550	42750	42200	55100	29750	42450	42459.10	22.20	0	-26081	42983	42716	42283	42016	41583	42850	42150	4646	12650	5000	31410	50	1	92915378	39535	3.10	0.30	12	0.08	13734.00	142035.00	57500	20240621	-26.00	38800	20231024	9.66	57500	-26.00	20240621	39650	7.31	20240119	57500	-26.00	20240621	39200	8.55	20231030	0.09	N	078930	5000	4645 억	20627772	N	N	45	N	N
20	20241029	140636	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42400	-50	5	-0.12	2111813750	49814	68.21	42550	42600	42200	55100	29750	42450	42393.98	22.20	0	-21586	42983	42716	42283	42016	41583	42850	42150	4646	12650	5000	31410	50	1	92915378	39396	3.09	0.30	12	0.05	13734.00	142035.00	57500	20240621	-26.26	38800	20231024	9.28	57500	-26.26	20240621	39650	6.94	20240119	57500	-26.26	20240621	39200	8.16	20231030	0.09	N	078930	5000	4645 억	20627772	N	N	45	N	N
21	20241029	130708	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42250	-200	5	-0.47	1579936050	37253	51.01	42550	42600	42200	55100	29750	42450	42410.97	22.20	0	-12813	42983	42716	42283	42016	41583	42850	42150	4646	12650	5000	31410	50	1	92915378	39257	3.08	0.30	12	0.04	13734.00	142035.00	57500	20240621	-26.52	38800	20231024	8.89	57500	-26.52	20240621	39650	6.56	20240119	57500	-26.52	20240621	39200	7.78	20231030	0.09	N	078930	5000	4645 억	20627772	N	N	45	N	N
22	20241029	120711	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42500	50	2	0.12	1133580050	26720	36.59	42550	42600	42200	55100	29750	42450	42424.40	22.20	0	-6069	42983	42716	42283	42016	41583	42850	42150	4646	12650	5000	31410	50	1	92915378	39489	3.09	0.30	12	0.03	13734.00	142035.00	57500	20240621	-26.09	38800	20231024	9.54	57500	-26.09	20240621	39650	7.19	20240119	57500	-26.09	20240621	39200	8.42	20231030	0.09	N	078930	5000	4645 억	20627772	N	N	45	N	N
23	20241029	110726	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42400	-50	5	-0.12	846286200	19953	27.32	42550	42600	42200	55100	29750	42450	42413.98	22.20	0	-1532	42983	42716	42283	42016	41583	42850	42150	4646	12650	5000	31410	50	1	92915378	39396	3.09	0.30	12	0.02	13734.00	142035.00	57500	20240621	-26.26	38800	20231024	9.28	57500	-26.26	20240621	39650	6.94	20240119	57500	-26.26	20240621	39200	8.16	20231030	0.09	N	078930	5000	4645 억	20627772	N	N	45	N	N
24	20241029	100708	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42350	-100	5	-0.24	416429100	9822	13.45	42550	42550	42200	55100	29750	42450	42397.59	22.20	0	-2054	42983	42716	42283	42016	41583	42850	42150	4646	12650	5000	31410	50	1	92915378	39350	3.08	0.30	12	0.01	13734.00	142035.00	57500	20240621	-26.35	38800	20231024	9.15	57500	-26.35	20240621	39650	6.81	20240119	57500	-26.35	20240621	39200	8.04	20231030	0.09	N	078930	5000	4645 억	20627772	N	N	45	N	N
25	20241028	160701	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42450	400	2	0.95	3090872650	73004	80.66	42150	42550	41850	54600	29450	42050	42338.31	22.22	0	-3232	42616	42332	42066	41782	41516	42200	41650	4646	12550	5000	31110	50	1	92915378	39443	3.09	0.30	12	0.08	13734.00	142035.00	57500	20240621	-26.17	38800	20231024	9.41	57500	-26.17	20240621	39650	7.06	20240119	57500	-26.17	20240621	39200	8.29	20231030	0.09	N	078930	5000	4645 억	20647556	N	N	45	N	N
26	20241028	150706	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42400	350	2	0.83	2678076100	63272	69.91	42150	42550	41850	54600	29450	42050	42326.40	22.22	0	-4364	42616	42332	42066	41782	41516	42200	41650	4646	12550	5000	31110	50	1	92915378	39396	3.09	0.30	12	0.07	13734.00	142035.00	57500	20240621	-26.26	38800	20231024	9.28	57500	-26.26	20240621	39650	6.94	20240119	57500	-26.26	20240621	39200	8.16	20231030	0.09	N	078930	5000	4645 억	20647556	N	N	57	N	N
27	20241028	140708	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42400	350	2	0.83	1961227250	46328	51.19	42150	42550	41850	54600	29450	42050	42333.52	22.22	0	1070	42616	42332	42066	41782	41516	42200	41650	4646	12550	5000	31110	50	1	92915378	39396	3.09	0.30	12	0.05	13734.00	142035.00	57500	20240621	-26.26	38800	20231024	9.28	57500	-26.26	20240621	39650	6.94	20240119	57500	-26.26	20240621	39200	8.16	20231030	0.09	N	078930	5000	4645 억	20647556	N	N	57	N	N
28	20241028	130705	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42400	350	2	0.83	1579418350	37318	41.23	42150	42550	41850	54600	29450	42050	42323.23	22.22	0	2831	42616	42332	42066	41782	41516	42200	41650	4646	12550	5000	31110	50	1	92915378	39396	3.09	0.30	12	0.04	13734.00	142035.00	57500	20240621	-26.26	38800	20231024	9.28	57500	-26.26	20240621	39650	6.94	20240119	57500	-26.26	20240621	39200	8.16	20231030	0.09	N	078930	5000	4645 억	20647556	N	N	57	N	N
29	20241028	120705	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42400	350	2	0.83	1363581900	32230	35.61	42150	42550	41850	54600	29450	42050	42307.85	22.22	0	4308	42616	42332	42066	41782	41516	42200	41650	4646	12550	5000	31110	50	1	92915378	39396	3.09	0.30	12	0.03	13734.00	142035.00	57500	20240621	-26.26	38800	20231024	9.28	57500	-26.26	20240621	39650	6.94	20240119	57500	-26.26	20240621	39200	8.16	20231030	0.09	N	078930	5000	4645 억	20647556	N	N	57	N	N
30	20241028	110608	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42500	450	2	1.07	1084342250	25652	28.34	42150	42550	41850	54600	29450	42050	42271.26	22.22	0	4270	42616	42332	42066	41782	41516	42200	41650	4646	12550	5000	31110	50	1	92915378	39489	3.09	0.30	12	0.03	13734.00	142035.00	57500	20240621	-26.09	38800	20231024	9.54	57500	-26.09	20240621	39650	7.19	20240119	57500	-26.09	20240621	39200	8.42	20231030	0.09	N	078930	5000	4645 억	20647556	N	N	57	N	N
31	20241028	100702	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42250	200	2	0.48	575820550	13660	15.09	42150	42400	41850	54600	29450	42050	42153.77	22.22	0	-246	42616	42332	42066	41782	41516	42200	41650	4646	12550	5000	31110	50	1	92915378	39257	3.08	0.30	12	0.01	13734.00	142035.00	57500	20240621	-26.52	38800	20231024	8.89	57500	-26.52	20240621	39650	6.56	20240119	57500	-26.52	20240621	39200	7.78	20231030	0.09	N	078930	5000	4645 억	20647556	N	N	57	N	N
32	20241028	090701	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41850	-200	5	-0.48	123324900	2937	3.25	42150	42150	41850	54600	29450	42050	41990.09	22.22	0	-847	42616	42332	42066	41782	41516	42200	41650	4646	12550	5000	31110	50	1	92915378	38885	3.05	0.29	12	0.00	13734.00	142035.00	57500	20240621	-27.22	38800	20231024	7.86	57500	-27.22	20240621	39650	5.55	20240119	57500	-27.22	20240621	39200	6.76	20231030	0.09	N	078930	5000	4645 억	20647556	N	N	57	N	N
33	20241025	160700	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42050	0	3	0.00	3796861000	90497	91.21	42300	42350	41800	54600	29450	42050	41955.60	22.25	0	-23710	42583	42316	42083	41816	41583	42450	41950	4646	12550	5000	31110	50	1	92915378	39071	3.06	0.30	12	0.10	13734.00	142035.00	57500	20240621	-26.87	38800	20231024	8.38	57500	-26.87	20240621	39650	6.05	20240119	57500	-26.87	20240621	38950	7.96	20231025	0.09	N	078930	5000	4645 억	20675340	N	N	57	N	N
34	20241025	150704	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41950	-100	5	-0.24	3394294900	80917	81.55	42300	42350	41800	54600	29450	42050	41947.86	22.25	0	-24715	42583	42316	42083	41816	41583	42450	41950	4646	12550	5000	31110	50	1	92915378	38978	3.05	0.30	12	0.09	13734.00	142035.00	57500	20240621	-27.04	38800	20231024	8.12	57500	-27.04	20240621	39650	5.80	20240119	57500	-27.04	20240621	38950	7.70	20231025	0.09	N	078930	5000	4645 억	20675340	N	N	709	N	N
35	20241025	140703	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41850	-200	5	-0.48	2554138650	60863	61.34	42300	42350	41800	54600	29450	42050	41965.38	22.25	0	-20532	42583	42316	42083	41816	41583	42450	41950	4646	12550	5000	31110	50	1	92915378	38885	3.05	0.29	12	0.07	13734.00	142035.00	57500	20240621	-27.22	38800	20231024	7.86	57500	-27.22	20240621	39650	5.55	20240119	57500	-27.22	20240621	38950	7.45	20231025	0.09	N	078930	5000	4645 억	20675340	N	N	709	N	N
36	20241025	130705	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41950	-100	5	-0.24	1928562800	45927	46.29	42300	42350	41850	54600	29450	42050	41991.92	22.25	0	-15290	42583	42316	42083	41816	41583	42450	41950	4646	12550	5000	31110	50	1	92915378	38978	3.05	0.30	12	0.05	13734.00	142035.00	57500	20240621	-27.04	38800	20231024	8.12	57500	-27.04	20240621	39650	5.80	20240119	57500	-27.04	20240621	38950	7.70	20231025	0.09	N	078930	5000	4645 억	20675340	N	N	709	N	N
37	20241025	120707	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41900	-150	5	-0.36	1522720800	36244	36.53	42300	42350	41850	54600	29450	42050	42013.04	22.25	0	-10421	42583	42316	42083	41816	41583	42450	41950	4646	12550	5000	31110	50	1	92915378	38932	3.05	0.29	12	0.04	13734.00	142035.00	57500	20240621	-27.13	38800	20231024	7.99	57500	-27.13	20240621	39650	5.67	20240119	57500	-27.13	20240621	38950	7.57	20231025	0.09	N	078930	5000	4645 억	20675340	N	N	709	N	N
38	20241025	110701	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41950	-100	5	-0.24	1071789950	25493	25.69	42300	42350	41850	54600	29450	42050	42042.52	22.25	0	-5165	42583	42316	42083	41816	41583	42450	41950	4646	12550	5000	31110	50	1	92915378	38978	3.05	0.30	12	0.03	13734.00	142035.00	57500	20240621	-27.04	38800	20231024	8.12	57500	-27.04	20240621	39650	5.80	20240119	57500	-27.04	20240621	38950	7.70	20231025	0.09	N	078930	5000	4645 억	20675340	N	N	709	N	N
39	20241025	100704	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42200	150	2	0.36	615547350	14621	14.74	42300	42350	41900	54600	29450	42050	42100.22	22.25	0	-1163	42583	42316	42083	41816	41583	42450	41950	4646	12550	5000	31110	50	1	92915378	39210	3.07	0.30	12	0.02	13734.00	142035.00	57500	20240621	-26.61	38800	20231024	8.76	57500	-26.61	20240621	39650	6.43	20240119	57500	-26.61	20240621	38950	8.34	20231025	0.09	N	078930	5000	4645 억	20675340	N	N	709	N	N
40	20241025	090704	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42200	150	2	0.36	88941850	2109	2.13	42300	42300	42050	54600	29450	42050	42172.52	22.25	0	-471	42583	42316	42083	41816	41583	42450	41950	4646	12550	5000	31110	50	1	92915378	39210	3.07	0.30	12	0.00	13734.00	142035.00	57500	20240621	-26.61	38800	20231024	8.76	57500	-26.61	20240621	39650	6.43	20240119	57500	-26.61	20240621	38950	8.34	20231025	0.09	N	078930	5000	4645 억	20675340	N	N	709	N	N
41	20241024	160651	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42050	-150	5	-0.36	4159435100	98831	110.05	42000	42350	41850	54800	29550	42200	42086.36	22.29	0	-26859	42900	42550	42300	41950	41700	42425	41825	4646	12600	5000	31220	50	1	92915378	39071	3.06	0.30	12	0.11	13734.00	142035.00	57500	20240621	-26.87	38800	20231024	8.38	57500	-26.87	20240621	39650	6.05	20240119	57500	-26.87	20240621	38800	8.38	20231024	0.11	N	078930	5000	4645 억	20706294	N	N	709	N	N
42	20241024	150657	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42250	50	2	0.12	3471757900	82487	91.85	42000	42350	41850	54800	29550	42200	42088.55	22.29	0	-22967	42900	42550	42300	41950	41700	42425	41825	4646	12600	5000	31220	50	1	92915378	39257	3.08	0.30	12	0.09	13734.00	142035.00	57500	20240621	-26.52	38800	20231024	8.89	57500	-26.52	20240621	39650	6.56	20240119	57500	-26.52	20240621	38800	8.89	20231024	0.11	N	078930	5000	4645 억	20706294	N	N	309	N	N
43	20241024	140645	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42050	-150	5	-0.36	2905182400	69049	76.89	42000	42350	41850	54800	29550	42200	42074.21	22.29	0	-20766	42900	42550	42300	41950	41700	42425	41825	4646	12600	5000	31220	50	1	92915378	39071	3.06	0.30	12	0.07	13734.00	142035.00	57500	20240621	-26.87	38800	20231024	8.38	57500	-26.87	20240621	39650	6.05	20240119	57500	-26.87	20240621	38800	8.38	20231024	0.11	N	078930	5000	4645 억	20706294	N	N	309	N	N
44	20241024	130656	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42100	-100	5	-0.24	2493780300	59280	66.01	42000	42350	41850	54800	29550	42200	42067.82	22.29	0	-22829	42900	42550	42300	41950	41700	42425	41825	4646	12600	5000	31220	50	1	92915378	39117	3.07	0.30	12	0.06	13734.00	142035.00	57500	20240621	-26.78	38800	20231024	8.51	57500	-26.78	20240621	39650	6.18	20240119	57500	-26.78	20240621	38800	8.51	20231024	0.11	N	078930	5000	4645 억	20706294	N	N	309	N	N
45	20241024	120655	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42200	0	3	0.00	2040311450	48490	54.00	42000	42350	41850	54800	29550	42200	42076.95	22.29	0	-17721	42900	42550	42300	41950	41700	42425	41825	4646	12600	5000	31220	50	1	92915378	39210	3.07	0.30	12	0.05	13734.00	142035.00	57500	20240621	-26.61	38800	20231024	8.76	57500	-26.61	20240621	39650	6.43	20240119	57500	-26.61	20240621	38800	8.76	20231024	0.11	N	078930	5000	4645 억	20706294	N	N	309	N	N
46	20241024	110658	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42150	-50	5	-0.12	1688083950	40124	44.68	42000	42350	41850	54800	29550	42200	42071.68	22.29	0	-13703	42900	42550	42300	41950	41700	42425	41825	4646	12600	5000	31220	50	1	92915378	39164	3.07	0.30	12	0.04	13734.00	142035.00	57500	20240621	-26.70	38800	20231024	8.63	57500	-26.70	20240621	39650	6.31	20240119	57500	-26.70	20240621	38800	8.63	20231024	0.11	N	078930	5000	4645 억	20706294	N	N	309	N	N
47	20241024	100706	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42200	0	3	0.00	1327214300	31567	35.15	42000	42250	41850	54800	29550	42200	42044.36	22.29	0	-11470	42900	42550	42300	41950	41700	42425	41825	4646	12600	5000	31220	50	1	92915378	39210	3.07	0.30	12	0.03	13734.00	142035.00	57500	20240621	-26.61	38800	20231024	8.76	57500	-26.61	20240621	39650	6.43	20240119	57500	-26.61	20240621	38800	8.76	20231024	0.11	N	078930	5000	4645 억	20706294	N	N	309	N	N
48	20241024	090728	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42050	-150	5	-0.36	165843950	3944	4.39	42000	42200	41950	54800	29550	42200	42049.68	22.29	0	-1480	42900	42550	42300	41950	41700	42425	41825	4646	12600	5000	31220	50	1	92915378	39071	3.06	0.30	12	0.00	13734.00	142035.00	57500	20240621	-26.87	38800	20231024	8.38	57500	-26.87	20240621	39650	6.05	20240119	57500	-26.87	20240621	38800	8.38	20231024	0.11	N	078930	5000	4645 억	20706294	N	N	309	N	N
49	20241023	160655	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42200	-250	5	-0.59	3796537000	89631	33.77	42600	42650	42050	55100	29750	42450	42357.47	22.32	0	-30857	43783	43116	42183	41516	40583	43450	41850	4646	12650	5000	31410	50	1	92915378	39210	3.07	0.30	12	0.10	13734.00	142035.00	57500	20240621	-26.61	38800	20231024	8.76	57500	-26.61	20240621	39650	6.43	20240119	57500	-26.61	20240621	38800	8.76	20231024	0.11	N	078930	5000	4645 억	20739020	N	N	309	N	N
50	20241023	150709	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42300	-150	5	-0.35	3194863400	75400	28.41	42600	42650	42050	55100	29750	42450	42372.19	22.32	0	-27150	43783	43116	42183	41516	40583	43450	41850	4646	12650	5000	31410	50	1	92915378	39303	3.08	0.30	12	0.08	13734.00	142035.00	57500	20240621	-26.43	38800	20231024	9.02	57500	-26.43	20240621	39650	6.68	20240119	57500	-26.43	20240621	38800	9.02	20231024	0.11	N	078930	5000	4645 억	20739020	N	N	134	N	N
51	20241023	140712	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42350	-100	5	-0.24	2281371450	53806	20.27	42600	42650	42050	55100	29750	42450	42399.95	22.32	0	-20257	43783	43116	42183	41516	40583	43450	41850	4646	12650	5000	31410	50	1	92915378	39350	3.08	0.30	12	0.06	13734.00	142035.00	57500	20240621	-26.35	38800	20231024	9.15	57500	-26.35	20240621	39650	6.81	20240119	57500	-26.35	20240621	38800	9.15	20231024	0.11	N	078930	5000	4645 억	20739020	N	N	134	N	N
52	20241023	130700	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42550	100	2	0.24	1789268600	42199	15.90	42600	42650	42050	55100	29750	42450	42400.73	22.32	0	-14705	43783	43116	42183	41516	40583	43450	41850	4646	12650	5000	31410	50	1	92915378	39535	3.10	0.30	12	0.05	13734.00	142035.00	57500	20240621	-26.00	38800	20231024	9.66	57500	-26.00	20240621	39650	7.31	20240119	57500	-26.00	20240621	38800	9.66	20231024	0.11	N	078930	5000	4645 억	20739020	N	N	134	N	N
53	20241023	120657	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42500	50	2	0.12	1378233050	32516	12.25	42600	42650	42050	55100	29750	42450	42386.30	22.32	0	-10946	43783	43116	42183	41516	40583	43450	41850	4646	12650	5000	31410	50	1	92915378	39489	3.09	0.30	12	0.03	13734.00	142035.00	57500	20240621	-26.09	38800	20231024	9.54	57500	-26.09	20240621	39650	7.19	20240119	57500	-26.09	20240621	38800	9.54	20231024	0.11	N	078930	5000	4645 억	20739020	N	N	134	N	N
54	20241023	110654	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42550	100	2	0.24	970857900	22922	8.64	42600	42650	42050	55100	29750	42450	42354.85	22.32	0	-5405	43783	43116	42183	41516	40583	43450	41850	4646	12650	5000	31410	50	1	92915378	39535	3.10	0.30	12	0.02	13734.00	142035.00	57500	20240621	-26.00	38800	20231024	9.66	57500	-26.00	20240621	39650	7.31	20240119	57500	-26.00	20240621	38800	9.66	20231024	0.11	N	078930	5000	4645 억	20739020	N	N	134	N	N
55	20241023	100658	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42400	-50	5	-0.12	613537200	14520	5.47	42600	42600	42050	55100	29750	42450	42254.63	22.32	0	-3475	43783	43116	42183	41516	40583	43450	41850	4646	12650	5000	31410	50	1	92915378	39396	3.09	0.30	12	0.02	13734.00	142035.00	57500	20240621	-26.26	38800	20231024	9.28	57500	-26.26	20240621	39650	6.94	20240119	57500	-26.26	20240621	38800	9.28	20231024	0.11	N	078930	5000	4645 억	20739020	N	N	134	N	N
56	20241023	090658	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42300	-150	5	-0.35	96219550	2270	0.86	42600	42600	42200	55100	29750	42450	42387.47	22.32	0	-262	43783	43116	42183	41516	40583	43450	41850	4646	12650	5000	31410	50	1	92915378	39303	3.08	0.30	12	0.00	13734.00	142035.00	57500	20240621	-26.43	38800	20231024	9.02	57500	-26.43	20240621	39650	6.68	20240119	57500	-26.43	20240621	38800	9.02	20231024	0.11	N	078930	5000	4645 억	20739020	N	N	134	N	N
57	20241022	160649	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42450	750	2	1.80	11181994500	265168	288.51	41700	42850	41250	54200	29200	41700	42169.43	22.36	0	-33519	42500	42100	41900	41500	41300	42000	41400	4646	12500	5000	30850	50	1	92915378	39443	3.09	0.30	12	0.29	13734.00	142035.00	57500	20240621	-26.17	38800	20231024	9.41	57500	-26.17	20240621	39650	7.06	20240119	57500	-26.17	20240621	38800	9.41	20231024	0.10	N	078930	5000	4645 억	20771247	N	N	134	N	N
58	20241022	150657	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42450	750	2	1.80	10091602950	239490	260.57	41700	42850	41250	54200	29200	41700	42137.89	22.36	0	-31706	42500	42100	41900	41500	41300	42000	41400	4646	12500	5000	30850	50	1	92915378	39443	3.09	0.30	12	0.26	13734.00	142035.00	57500	20240621	-26.17	38800	20231024	9.41	57500	-26.17	20240621	39650	7.06	20240119	57500	-26.17	20240621	38800	9.41	20231024	0.10	N	078930	5000	4645 억	20771247	N	N	800	N	N
59	20241022	140657	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42500	800	2	1.92	8533317650	202821	220.67	41700	42850	41250	54200	29200	41700	42073.15	22.36	0	-12884	42500	42100	41900	41500	41300	42000	41400	4646	12500	5000	30850	50	1	92915378	39489	3.09	0.30	12	0.22	13734.00	142035.00	57500	20240621	-26.09	38800	20231024	9.54	57500	-26.09	20240621	39650	7.19	20240119	57500	-26.09	20240621	38800	9.54	20231024	0.10	N	078930	5000	4645 억	20771247	N	N	800	N	N
60	20241022	130658	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42300	600	2	1.44	6978986300	166300	180.94	41700	42850	41250	54200	29200	41700	41966.24	22.36	0	211	42500	42100	41900	41500	41300	42000	41400	4646	12500	5000	30850	50	1	92915378	39303	3.08	0.30	12	0.18	13734.00	142035.00	57500	20240621	-26.43	38800	20231024	9.02	57500	-26.43	20240621	39650	6.68	20240119	57500	-26.43	20240621	38800	9.02	20231024	0.10	N	078930	5000	4645 억	20771247	N	N	800	N	N
61	20241022	120656	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42450	750	2	1.80	6142202350	146545	159.44	41700	42850	41250	54200	29200	41700	41913.42	22.36	0	5729	42500	42100	41900	41500	41300	42000	41400	4646	12500	5000	30850	50	1	92915378	39443	3.09	0.30	12	0.16	13734.00	142035.00	57500	20240621	-26.17	38800	20231024	9.41	57500	-26.17	20240621	39650	7.06	20240119	57500	-26.17	20240621	38800	9.41	20231024	0.10	N	078930	5000	4645 억	20771247	N	N	800	N	N
62	20241022	110652	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42000	300	2	0.72	3656781250	87933	95.67	41700	42000	41250	54200	29200	41700	41585.99	22.36	0	-23507	42500	42100	41900	41500	41300	42000	41400	4646	12500	5000	30850	50	1	92915378	39024	3.06	0.30	12	0.09	13734.00	142035.00	57500	20240621	-26.96	38800	20231024	8.25	57500	-26.96	20240621	39650	5.93	20240119	57500	-26.96	20240621	38800	8.25	20231024	0.10	N	078930	5000	4645 억	20771247	N	N	800	N	N
63	20241022	100655	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41350	-350	5	-0.84	1983100050	47748	51.95	41700	41950	41250	54200	29200	41700	41532.63	22.36	0	-25108	42500	42100	41900	41500	41300	42000	41400	4646	12500	5000	30850	50	1	92915378	38421	3.01	0.29	12	0.05	13734.00	142035.00	57500	20240621	-28.09	38800	20231024	6.57	57500	-28.09	20240621	39650	4.29	20240119	57500	-28.09	20240621	38800	6.57	20231024	0.10	N	078930	5000	4645 억	20771247	N	N	800	N	N
64	20241022	090654	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41600	-100	5	-0.24	404100150	9685	10.54	41700	41950	41600	54200	29200	41700	41724.33	22.36	0	-6372	42500	42100	41900	41500	41300	42000	41400	4646	12500	5000	30850	50	1	92915378	38653	3.03	0.29	12	0.01	13734.00	142035.00	57500	20240621	-27.65	38800	20231024	7.22	57500	-27.65	20240621	39650	4.92	20240119	57500	-27.65	20240621	38800	7.22	20231024	0.10	N	078930	5000	4645 억	20771247	N	N	800	N	N
65	20241021	160648	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41700	50	2	0.12	3841636800	91564	75.05	41700	42300	41700	54100	29200	41650	41955.77	22.39	0	-38644	42116	41882	41716	41482	41316	41800	41400	4646	12450	5000	30820	50	1	92915378	38746	3.04	0.29	12	0.10	13734.00	142035.00	57500	20240621	-27.48	38800	20231024	7.47	57500	-27.48	20240621	39650	5.17	20240119	57500	-27.48	20240621	38800	7.47	20231024	0.10	N	078930	5000	4645 억	20800778	N	N	800	N	N
66	20241021	150653	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41800	150	2	0.36	3444554600	82055	67.26	41700	42300	41700	54100	29200	41650	41978.62	22.39	0	-32579	42116	41882	41716	41482	41316	41800	41400	4646	12450	5000	30820	50	1	92915378	38839	3.04	0.29	12	0.09	13734.00	142035.00	57500	20240621	-27.30	38800	20231024	7.73	57500	-27.30	20240621	39650	5.42	20240119	57500	-27.30	20240621	38800	7.73	20231024	0.10	N	078930	5000	4645 억	20800778	N	N	283	N	N
67	20241021	140654	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41800	150	2	0.36	2633049400	62653	51.36	41700	42300	41700	54100	29200	41650	42025.93	22.39	0	-21575	42116	41882	41716	41482	41316	41800	41400	4646	12450	5000	30820	50	1	92915378	38839	3.04	0.29	12	0.07	13734.00	142035.00	57500	20240621	-27.30	38800	20231024	7.73	57500	-27.30	20240621	39650	5.42	20240119	57500	-27.30	20240621	38800	7.73	20231024	0.10	N	078930	5000	4645 억	20800778	N	N	283	N	N
68	20241021	130651	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41950	300	2	0.72	2132522400	50720	41.58	41700	42300	41700	54100	29200	41650	42045.02	22.39	0	-14589	42116	41882	41716	41482	41316	41800	41400	4646	12450	5000	30820	50	1	92915378	38978	3.05	0.30	12	0.05	13734.00	142035.00	57500	20240621	-27.04	38800	20231024	8.12	57500	-27.04	20240621	39650	5.80	20240119	57500	-27.04	20240621	38800	8.12	20231024	0.10	N	078930	5000	4645 억	20800778	N	N	283	N	N
69	20241021	120652	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41900	250	2	0.60	1714181750	40749	33.40	41700	42300	41700	54100	29200	41650	42066.87	22.39	0	-7830	42116	41882	41716	41482	41316	41800	41400	4646	12450	5000	30820	50	1	92915378	38932	3.05	0.29	12	0.04	13734.00	142035.00	57500	20240621	-27.13	38800	20231024	7.99	57500	-27.13	20240621	39650	5.67	20240119	57500	-27.13	20240621	38800	7.99	20231024	0.10	N	078930	5000	4645 억	20800778	N	N	283	N	N
70	20241021	110649	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42100	450	2	1.08	1252389950	29772	24.40	41700	42300	41700	54100	29200	41650	42066.08	22.39	0	-2302	42116	41882	41716	41482	41316	41800	41400	4646	12450	5000	30820	50	1	92915378	39117	3.07	0.30	12	0.03	13734.00	142035.00	57500	20240621	-26.78	38800	20231024	8.51	57500	-26.78	20240621	39650	6.18	20240119	57500	-26.78	20240621	38800	8.51	20231024	0.10	N	078930	5000	4645 억	20800778	N	N	283	N	N
71	20241021	100651	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42150	500	2	1.20	822210500	19538	16.02	41700	42300	41700	54100	29200	41650	42082.70	22.39	0	1892	42116	41882	41716	41482	41316	41800	41400	4646	12450	5000	30820	50	1	92915378	39164	3.07	0.30	12	0.02	13734.00	142035.00	57500	20240621	-26.70	38800	20231024	8.63	57500	-26.70	20240621	39650	6.31	20240119	57500	-26.70	20240621	38800	8.63	20231024	0.10	N	078930	5000	4645 억	20800778	N	N	283	N	N
72	20241021	090649	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41900	250	2	0.60	116025100	2765	2.27	41700	42200	41700	54100	29200	41650	41962.40	22.39	0	957	42116	41882	41716	41482	41316	41800	41400	4646	12450	5000	30820	50	1	92915378	38932	3.05	0.29	12	0.00	13734.00	142035.00	57500	20240621	-27.13	38800	20231024	7.99	57500	-27.13	20240621	39650	5.67	20240119	57500	-27.13	20240621	38800	7.99	20231024	0.10	N	078930	5000	4645 억	20800778	N	N	283	N	N
73	20241018	160648	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41650	0	3	0.00	5083844100	121791	94.13	41850	41950	41550	54100	29200	41650	41742.58	22.43	0	-49652	42116	41882	41716	41482	41316	41800	41400	4646	12450	5000	30820	50	1	92915378	38699	3.03	0.29	12	0.13	13734.00	142035.00	57500	20240621	-27.57	38800	20231024	7.35	57500	-27.57	20240621	39650	5.04	20240119	57500	-27.57	20240621	38800	7.35	20231024	0.10	N	078930	5000	4645 억	20844239	N	N	283	N	N
74	20241018	150708	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41750	100	2	0.24	4239085550	101523	78.46	41850	41950	41550	54100	29200	41650	41754.93	22.43	0	-44562	42116	41882	41716	41482	41316	41800	41400	4646	12450	5000	30820	50	1	92915378	38792	3.04	0.29	12	0.11	13734.00	142035.00	57500	20240621	-27.39	38800	20231024	7.60	57500	-27.39	20240621	39650	5.30	20240119	57500	-27.39	20240621	38800	7.60	20231024	0.10	N	078930	5000	4645 억	20844239	N	N	62	N	N
75	20241018	140708	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41800	150	2	0.36	3204923550	76753	59.32	41850	41950	41550	54100	29200	41650	41756.33	22.43	0	-30884	42116	41882	41716	41482	41316	41800	41400	4646	12450	5000	30820	50	1	92915378	38839	3.04	0.29	12	0.08	13734.00	142035.00	57500	20240621	-27.30	38800	20231024	7.73	57500	-27.30	20240621	39650	5.42	20240119	57500	-27.30	20240621	38800	7.73	20231024	0.10	N	078930	5000	4645 억	20844239	N	N	62	N	N
76	20241018	130654	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41750	100	2	0.24	2475564450	59294	45.83	41850	41950	41550	54100	29200	41650	41750.67	22.43	0	-23100	42116	41882	41716	41482	41316	41800	41400	4646	12450	5000	30820	50	1	92915378	38792	3.04	0.29	12	0.06	13734.00	142035.00	57500	20240621	-27.39	38800	20231024	7.60	57500	-27.39	20240621	39650	5.30	20240119	57500	-27.39	20240621	38800	7.60	20231024	0.10	N	078930	5000	4645 억	20844239	N	N	62	N	N
77	20241018	120703	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41800	150	2	0.36	1558808750	37368	28.88	41850	41900	41550	54100	29200	41650	41715.07	22.43	0	-10215	42116	41882	41716	41482	41316	41800	41400	4646	12450	5000	30820	50	1	92915378	38839	3.04	0.29	12	0.04	13734.00	142035.00	57500	20240621	-27.30	38800	20231024	7.73	57500	-27.30	20240621	39650	5.42	20240119	57500	-27.30	20240621	38800	7.73	20231024	0.10	N	078930	5000	4645 억	20844239	N	N	62	N	N
78	20241018	110658	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41700	50	2	0.12	1020668250	24484	18.92	41850	41900	41550	54100	29200	41650	41687.15	22.43	0	-6003	42116	41882	41716	41482	41316	41800	41400	4646	12450	5000	30820	50	1	92915378	38746	3.04	0.29	12	0.03	13734.00	142035.00	57500	20240621	-27.48	38800	20231024	7.47	57500	-27.48	20240621	39650	5.17	20240119	57500	-27.48	20240621	38800	7.47	20231024	0.10	N	078930	5000	4645 억	20844239	N	N	62	N	N
79	20241018	100650	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41650	0	3	0.00	554957350	13315	10.29	41850	41900	41550	54100	29200	41650	41679.11	22.43	0	-3027	42116	41882	41716	41482	41316	41800	41400	4646	12450	5000	30820	50	1	92915378	38699	3.03	0.29	12	0.01	13734.00	142035.00	57500	20240621	-27.57	38800	20231024	7.35	57500	-27.57	20240621	39650	5.04	20240119	57500	-27.57	20240621	38800	7.35	20231024	0.10	N	078930	5000	4645 억	20844239	N	N	62	N	N
80	20241018	090652	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41700	50	2	0.12	111793400	2673	2.07	41850	41900	41700	54100	29200	41650	41823.19	22.43	0	953	42116	41882	41716	41482	41316	41800	41400	4646	12450	5000	30820	50	1	92915378	38746	3.04	0.29	12	0.00	13734.00	142035.00	57500	20240621	-27.48	38800	20231024	7.47	57500	-27.48	20240621	39650	5.17	20240119	57500	-27.48	20240621	38800	7.47	20231024	0.10	N	078930	5000	4645 억	20844239	N	N	62	N	N
81	20241017	160651	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41650	50	2	0.12	5394711750	129298	33.88	41750	41950	41550	54000	29150	41600	41723.20	22.47	0	-48922	42600	42100	41800	41300	41000	41950	41150	4646	12400	5000	30780	50	1	92915378	38699	3.03	0.29	12	0.14	13734.00	142035.00	57500	20240621	-27.57	38800	20231024	7.35	57500	-27.57	20240621	39650	5.04	20240119	57500	-27.57	20240621	38800	7.35	20231024	0.10	N	078930	5000	4645 억	20877256	N	N	62	N	N
82	20241017	150653	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41800	200	2	0.48	4419228000	105912	27.75	41750	41950	41550	54000	29150	41600	41725.47	22.47	0	-42720	42600	42100	41800	41300	41000	41950	41150	4646	12400	5000	30780	50	1	92915378	38839	3.04	0.29	12	0.11	13734.00	142035.00	57500	20240621	-27.30	38800	20231024	7.73	57500	-27.30	20240621	39650	5.42	20240119	57500	-27.30	20240621	38800	7.73	20231024	0.10	N	078930	5000	4645 억	20877256	N	N	6254	N	N
83	20241017	140653	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41800	200	2	0.48	3347771800	80288	21.04	41750	41950	41550	54000	29150	41600	41697.04	22.47	0	-33644	42600	42100	41800	41300	41000	41950	41150	4646	12400	5000	30780	50	1	92915378	38839	3.04	0.29	12	0.09	13734.00	142035.00	57500	20240621	-27.30	38800	20231024	7.73	57500	-27.30	20240621	39650	5.42	20240119	57500	-27.30	20240621	38800	7.73	20231024	0.10	N	078930	5000	4645 억	20877256	N	N	6254	N	N
84	20241017	130651	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41700	100	2	0.24	2779918950	66692	17.48	41750	41950	41550	54000	29150	41600	41682.94	22.47	0	-29667	42600	42100	41800	41300	41000	41950	41150	4646	12400	5000	30780	50	1	92915378	38746	3.04	0.29	12	0.07	13734.00	142035.00	57500	20240621	-27.48	38800	20231024	7.47	57500	-27.48	20240621	39650	5.17	20240119	57500	-27.48	20240621	38800	7.47	20231024	0.10	N	078930	5000	4645 억	20877256	N	N	6254	N	N
85	20241017	120653	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41650	50	2	0.12	2364181950	56712	14.86	41750	41950	41550	54000	29150	41600	41687.51	22.47	0	-25132	42600	42100	41800	41300	41000	41950	41150	4646	12400	5000	30780	50	1	92915378	38699	3.03	0.29	12	0.06	13734.00	142035.00	57500	20240621	-27.57	38800	20231024	7.35	57500	-27.57	20240621	39650	5.04	20240119	57500	-27.57	20240621	38800	7.35	20231024	0.10	N	078930	5000	4645 억	20877256	N	N	6254	N	N
86	20241017	110653	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41600	0	3	0.00	2067591950	49595	13.00	41750	41950	41550	54000	29150	41600	41689.52	22.47	0	-21589	42600	42100	41800	41300	41000	41950	41150	4646	12400	5000	30780	50	1	92915378	38653	3.03	0.29	12	0.05	13734.00	142035.00	57500	20240621	-27.65	38800	20231024	7.22	57500	-27.65	20240621	39650	4.92	20240119	57500	-27.65	20240621	38800	7.22	20231024	0.10	N	078930	5000	4645 억	20877256	N	N	6254	N	N
87	20241017	100653	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41700	100	2	0.24	968078850	23187	6.08	41750	41950	41600	54000	29150	41600	41750.93	22.47	0	-7047	42600	42100	41800	41300	41000	41950	41150	4646	12400	5000	30780	50	1	92915378	38746	3.04	0.29	12	0.02	13734.00	142035.00	57500	20240621	-27.48	38800	20231024	7.47	57500	-27.48	20240621	39650	5.17	20240119	57500	-27.48	20240621	38800	7.47	20231024	0.10	N	078930	5000	4645 억	20877256	N	N	6254	N	N
88	20241017	090648	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41850	250	2	0.60	146565100	3513	0.92	41750	41850	41600	54000	29150	41600	41720.78	22.47	0	-843	42600	42100	41800	41300	41000	41950	41150	4646	12400	5000	30780	50	1	92915378	38885	3.05	0.29	12	0.00	13734.00	142035.00	57500	20240621	-27.22	38800	20231024	7.86	57500	-27.22	20240621	39650	5.55	20240119	57500	-27.22	20240621	38800	7.86	20231024	0.10	N	078930	5000	4645 억	20877256	N	N	6254	N	N
89	20241016	160645	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41600	-500	5	-1.19	15902666050	381174	298.88	41900	42300	41500	54700	29500	42100	41720.23	22.54	0	-57432	42600	42350	42150	41900	41700	42250	41800	4646	12600	5000	31150	50	1	92915378	38653	3.03	0.29	12	0.41	13734.00	142035.00	57500	20240621	-27.65	38100	20231006	9.19	57500	-27.65	20240621	39650	4.92	20240119	57500	-27.65	20240621	38800	7.22	20231024	0.10	N	078930	5000	4645 억	20942398	N	N	6254	N	N
90	20241016	150649	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41650	-450	5	-1.07	6752109300	161175	126.38	41900	42300	41600	54700	29500	42100	41893.03	22.54	0	-36211	42600	42350	42150	41900	41700	42250	41800	4646	12600	5000	31150	50	1	92915378	38699	3.03	0.29	12	0.17	13734.00	142035.00	57500	20240621	-27.57	38100	20231006	9.32	57500	-27.57	20240621	39650	5.04	20240119	57500	-27.57	20240621	38800	7.35	20231024	0.10	N	078930	5000	4645 억	20942398	N	N	5231	N	N
91	20241016	140649	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42000	-100	5	-0.24	4372881300	104256	81.75	41900	42300	41600	54700	29500	42100	41943.69	22.54	0	-10307	42600	42350	42150	41900	41700	42250	41800	4646	12600	5000	31150	50	1	92915378	39024	3.06	0.30	12	0.11	13734.00	142035.00	57500	20240621	-26.96	38100	20231006	10.24	57500	-26.96	20240621	39650	5.93	20240119	57500	-26.96	20240621	38800	8.25	20231024	0.10	N	078930	5000	4645 억	20942398	N	N	5231	N	N
92	20241016	130647	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42000	-100	5	-0.24	3508922150	83745	65.67	41900	42200	41600	54700	29500	42100	41900.08	22.54	0	-2984	42600	42350	42150	41900	41700	42250	41800	4646	12600	5000	31150	50	1	92915378	39024	3.06	0.30	12	0.09	13734.00	142035.00	57500	20240621	-26.96	38100	20231006	10.24	57500	-26.96	20240621	39650	5.93	20240119	57500	-26.96	20240621	38800	8.25	20231024	0.10	N	078930	5000	4645 억	20942398	N	N	5231	N	N
93	20241016	120647	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42100	0	3	0.00	3057218550	72985	57.23	41900	42200	41600	54700	29500	42100	41888.31	22.54	0	-1331	42600	42350	42150	41900	41700	42250	41800	4646	12600	5000	31150	50	1	92915378	39117	3.07	0.30	12	0.08	13734.00	142035.00	57500	20240621	-26.78	38100	20231006	10.50	57500	-26.78	20240621	39650	6.18	20240119	57500	-26.78	20240621	38800	8.51	20231024	0.10	N	078930	5000	4645 억	20942398	N	N	5231	N	N
94	20241016	110645	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42000	-100	5	-0.24	2398129950	57312	44.94	41900	42200	41600	54700	29500	42100	41843.42	22.54	0	-4153	42600	42350	42150	41900	41700	42250	41800	4646	12600	5000	31150	50	1	92915378	39024	3.06	0.30	12	0.06	13734.00	142035.00	57500	20240621	-26.96	38100	20231006	10.24	57500	-26.96	20240621	39650	5.93	20240119	57500	-26.96	20240621	38800	8.25	20231024	0.10	N	078930	5000	4645 억	20942398	N	N	5231	N	N
95	20241016	100646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41850	-250	5	-0.59	1596329650	38172	29.93	41900	42000	41600	54700	29500	42100	41819.39	22.54	0	-4480	42600	42350	42150	41900	41700	42250	41800	4646	12600	5000	31150	50	1	92915378	38885	3.05	0.29	12	0.04	13734.00	142035.00	57500	20240621	-27.22	38100	20231006	9.84	57500	-27.22	20240621	39650	5.55	20240119	57500	-27.22	20240621	38800	7.86	20231024	0.10	N	078930	5000	4645 억	20942398	N	N	5231	N	N
96	20241016	090647	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41800	-300	5	-0.71	450512950	10782	8.45	41900	42000	41600	54700	29500	42100	41783.80	22.54	0	-2924	42600	42350	42150	41900	41700	42250	41800	4646	12600	5000	31150	50	1	92915378	38839	3.04	0.29	12	0.01	13734.00	142035.00	57500	20240621	-27.30	38100	20231006	9.71	57500	-27.30	20240621	39650	5.42	20240119	57500	-27.30	20240621	38800	7.73	20231024	0.10	N	078930	5000	4645 억	20942398	N	N	5231	N	N
97	20241015	160642	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42100	-300	5	-0.71	5328920100	126545	112.44	42300	42400	41950	55100	29700	42400	42110.80	22.55	0	-9379	43000	42700	42250	41950	41500	42850	42100	4646	12700	5000	31370	50	1	92915378	39117	3.07	0.30	12	0.14	13734.00	142035.00	57500	20240621	-26.78	38050	20231005	10.64	57500	-26.78	20240621	39650	6.18	20240119	57500	-26.78	20240621	38800	8.51	20231024	0.10	N	078930	5000	4645 억	20953950	N	N	5231	N	N
98	20241015	150649	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42250	-150	5	-0.35	4628506150	109935	97.68	42300	42400	41950	55100	29700	42400	42102.13	22.55	0	-6905	43000	42700	42250	41950	41500	42850	42100	4646	12700	5000	31370	50	1	92915378	39257	3.08	0.30	12	0.12	13734.00	142035.00	57500	20240621	-26.52	38050	20231005	11.04	57500	-26.52	20240621	39650	6.56	20240119	57500	-26.52	20240621	38800	8.89	20231024	0.10	N	078930	5000	4645 억	20953950	N	N	5444	N	N
99	20241015	140648	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42200	-200	5	-0.47	3942317600	93676	83.23	42300	42400	41950	55100	29700	42400	42084.51	22.55	0	-7875	43000	42700	42250	41950	41500	42850	42100	4646	12700	5000	31370	50	1	92915378	39210	3.07	0.30	12	0.10	13734.00	142035.00	57500	20240621	-26.61	38050	20231005	10.91	57500	-26.61	20240621	39650	6.43	20240119	57500	-26.61	20240621	38800	8.76	20231024	0.10	N	078930	5000	4645 억	20953950	N	N	5444	N	N
100	20241015	130645	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42200	-200	5	-0.47	3025287100	71885	63.87	42300	42400	41950	55100	29700	42400	42084.96	22.55	0	-10115	43000	42700	42250	41950	41500	42850	42100	4646	12700	5000	31370	50	1	92915378	39210	3.07	0.30	12	0.08	13734.00	142035.00	57500	20240621	-26.61	38050	20231005	10.91	57500	-26.61	20240621	39650	6.43	20240119	57500	-26.61	20240621	38800	8.76	20231024	0.10	N	078930	5000	4645 억	20953950	N	N	5444	N	N
101	20241015	120646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42000	-400	5	-0.94	2335191400	55524	49.33	42300	42400	41950	55100	29700	42400	42057.15	22.55	0	-9267	43000	42700	42250	41950	41500	42850	42100	4646	12700	5000	31370	50	1	92915378	39024	3.06	0.30	12	0.06	13734.00	142035.00	57500	20240621	-26.96	38050	20231005	10.38	57500	-26.96	20240621	39650	5.93	20240119	57500	-26.96	20240621	38800	8.25	20231024	0.10	N	078930	5000	4645 억	20953950	N	N	5444	N	N
102	20241015	110655	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42000	-400	5	-0.94	1848808150	43951	39.05	42300	42400	41950	55100	29700	42400	42064.98	22.55	0	-6633	43000	42700	42250	41950	41500	42850	42100	4646	12700	5000	31370	50	1	92915378	39024	3.06	0.30	12	0.05	13734.00	142035.00	57500	20240621	-26.96	38050	20231005	10.38	57500	-26.96	20240621	39650	5.93	20240119	57500	-26.96	20240621	38800	8.25	20231024	0.10	N	078930	5000	4645 억	20953950	N	N	5444	N	N
103	20241015	100647	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41950	-450	5	-1.06	1341418400	31872	28.32	42300	42400	41950	55100	29700	42400	42087.38	22.55	0	-7178	43000	42700	42250	41950	41500	42850	42100	4646	12700	5000	31370	50	1	92915378	38978	3.05	0.30	12	0.03	13734.00	142035.00	57500	20240621	-27.04	38050	20231005	10.25	57500	-27.04	20240621	39650	5.80	20240119	57500	-27.04	20240621	38800	8.12	20231024	0.10	N	078930	5000	4645 억	20953950	N	N	5444	N	N
104	20241015	090645	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42050	-350	5	-0.83	324843500	7707	6.85	42300	42400	42000	55100	29700	42400	42148.17	22.55	0	-2113	43000	42700	42250	41950	41500	42850	42100	4646	12700	5000	31370	50	1	92915378	39071	3.06	0.30	12	0.01	13734.00	142035.00	57500	20240621	-26.87	38050	20231005	10.51	57500	-26.87	20240621	39650	6.05	20240119	57500	-26.87	20240621	38800	8.38	20231024	0.10	N	078930	5000	4645 억	20953950	N	N	5444	N	N
105	20241014	160630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42400	250	2	0.59	4745006400	112493	81.33	41950	42550	41800	54700	29550	42150	42179.61	22.57	0	-26816	43150	42650	42250	41750	41350	42900	42000	4646	12550	5000	31190	50	1	92915378	39396	3.09	0.30	12	0.12	13734.00	142035.00	57500	20240621	-26.26	38050	20231005	11.43	57500	-26.26	20240621	39650	6.94	20240119	57500	-26.26	20240621	38800	9.28	20231024	0.10	N	078930	5000	4645 억	20972198	N	N	5444	N	N
106	20241014	150639	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42300	150	2	0.36	4251726600	100857	72.92	41950	42550	41800	54700	29550	42150	42155.99	22.57	0	-23004	43150	42650	42250	41750	41350	42900	42000	4646	12550	5000	31190	50	1	92915378	39303	3.08	0.30	12	0.11	13734.00	142035.00	57500	20240621	-26.43	38050	20231005	11.17	57500	-26.43	20240621	39650	6.68	20240119	57500	-26.43	20240621	38800	9.02	20231024	0.10	N	078930	5000	4645 억	20972198	N	N	1026	N	N
107	20241014	140638	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42350	200	2	0.47	3568044100	84706	61.24	41950	42550	41800	54700	29550	42150	42122.68	22.57	0	-19336	43150	42650	42250	41750	41350	42900	42000	4646	12550	5000	31190	50	1	92915378	39350	3.08	0.30	12	0.09	13734.00	142035.00	57500	20240621	-26.35	38050	20231005	11.30	57500	-26.35	20240621	39650	6.81	20240119	57500	-26.35	20240621	38800	9.15	20231024	0.10	N	078930	5000	4645 억	20972198	N	N	1026	N	N
108	20241014	130638	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42300	150	2	0.36	3056824450	72633	52.51	41950	42550	41800	54700	29550	42150	42085.89	22.57	0	-15943	43150	42650	42250	41750	41350	42900	42000	4646	12550	5000	31190	50	1	92915378	39303	3.08	0.30	12	0.08	13734.00	142035.00	57500	20240621	-26.43	38050	20231005	11.17	57500	-26.43	20240621	39650	6.68	20240119	57500	-26.43	20240621	38800	9.02	20231024	0.10	N	078930	5000	4645 억	20972198	N	N	1026	N	N
109	20241014	120631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42250	100	2	0.24	2513668750	59830	43.26	41950	42450	41800	54700	29550	42150	42013.52	22.57	0	-16913	43150	42650	42250	41750	41350	42900	42000	4646	12550	5000	31190	50	1	92915378	39257	3.08	0.30	12	0.06	13734.00	142035.00	57500	20240621	-26.52	38050	20231005	11.04	57500	-26.52	20240621	39650	6.56	20240119	57500	-26.52	20240621	38800	8.89	20231024	0.10	N	078930	5000	4645 억	20972198	N	N	1026	N	N
110	20241014	110632	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41850	-300	5	-0.71	1937217350	46134	33.36	41950	42350	41800	54700	29550	42150	41991.10	22.57	0	-15079	43150	42650	42250	41750	41350	42900	42000	4646	12550	5000	31190	50	1	92915378	38885	3.05	0.29	12	0.05	13734.00	142035.00	57500	20240621	-27.22	38050	20231005	9.99	57500	-27.22	20240621	39650	5.55	20240119	57500	-27.22	20240621	38800	7.86	20231024	0.10	N	078930	5000	4645 억	20972198	N	N	1026	N	N
111	20241014	100630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41950	-200	5	-0.47	993987950	23638	17.09	41950	42350	41900	54700	29550	42150	42050.43	22.57	0	-11333	43150	42650	42250	41750	41350	42900	42000	4646	12550	5000	31190	50	1	92915378	38978	3.05	0.30	12	0.03	13734.00	142035.00	57500	20240621	-27.04	38050	20231005	10.25	57500	-27.04	20240621	39650	5.80	20240119	57500	-27.04	20240621	38800	8.12	20231024	0.10	N	078930	5000	4645 억	20972198	N	N	1026	N	N
112	20241014	090635	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41900	-250	5	-0.59	215347250	5119	3.70	41950	42350	41900	54700	29550	42150	42068.23	22.57	0	-3208	43150	42650	42250	41750	41350	42900	42000	4646	12550	5000	31190	50	1	92915378	38932	3.05	0.29	12	0.01	13734.00	142035.00	57500	20240621	-27.13	38050	20231005	10.12	57500	-27.13	20240621	39650	5.67	20240119	57500	-27.13	20240621	38800	7.99	20231024	0.10	N	078930	5000	4645 억	20972198	N	N	1026	N	N
113	20241011	160621	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42150	550	2	1.32	5848567750	138196	48.00	41900	42750	41850	54000	29150	41600	42320.88	22.53	0	40569	43200	42400	42000	41200	40800	42200	41000	4646	12400	5000	30780	50	1	92915378	39164	3.07	0.30	12	0.15	13734.00	142035.00	57500	20240621	-26.70	38050	20231005	10.78	57500	-26.70	20240621	39650	6.31	20240119	57500	-26.70	20240621	38800	8.63	20231024	0.10	N	078930	5000	4645 억	20935439	N	N	1026	N	N
114	20241011	150631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42200	600	2	1.44	5290475000	124962	43.41	41900	42750	41850	54000	29150	41600	42336.67	22.53	0	39198	43200	42400	42000	41200	40800	42200	41000	4646	12400	5000	30780	50	1	92915378	39210	3.07	0.30	12	0.13	13734.00	142035.00	57500	20240621	-26.61	38050	20231005	10.91	57500	-26.61	20240621	39650	6.43	20240119	57500	-26.61	20240621	38800	8.76	20231024	0.10	N	078930	5000	4645 억	20935439	N	N	65	N	N
115	20241011	140632	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42000	400	2	0.96	4599357400	108535	37.70	41900	42750	41850	54000	29150	41600	42376.72	22.53	0	34139	43200	42400	42000	41200	40800	42200	41000	4646	12400	5000	30780	50	1	92915378	39024	3.06	0.30	12	0.12	13734.00	142035.00	57500	20240621	-26.96	38050	20231005	10.38	57500	-26.96	20240621	39650	5.93	20240119	57500	-26.96	20240621	38800	8.25	20231024	0.10	N	078930	5000	4645 억	20935439	N	N	65	N	N
116	20241011	130633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42100	500	2	1.20	4364303850	102953	35.76	41900	42750	41850	54000	29150	41600	42391.23	22.53	0	33663	43200	42400	42000	41200	40800	42200	41000	4646	12400	5000	30780	50	1	92915378	39117	3.07	0.30	12	0.11	13734.00	142035.00	57500	20240621	-26.78	38050	20231005	10.64	57500	-26.78	20240621	39650	6.18	20240119	57500	-26.78	20240621	38800	8.51	20231024	0.10	N	078930	5000	4645 억	20935439	N	N	65	N	N
117	20241011	120629	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42300	700	2	1.68	4035479050	95151	33.05	41900	42750	41850	54000	29150	41600	42411.32	22.53	0	33469	43200	42400	42000	41200	40800	42200	41000	4646	12400	5000	30780	50	1	92915378	39303	3.08	0.30	12	0.10	13734.00	142035.00	57500	20240621	-26.43	38050	20231005	11.17	57500	-26.43	20240621	39650	6.68	20240119	57500	-26.43	20240621	38800	9.02	20231024	0.10	N	078930	5000	4645 억	20935439	N	N	65	N	N
118	20241011	110628	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42300	700	2	1.68	3717574000	87615	30.43	41900	42750	41850	54000	29150	41600	42430.79	22.53	0	34638	43200	42400	42000	41200	40800	42200	41000	4646	12400	5000	30780	50	1	92915378	39303	3.08	0.30	12	0.09	13734.00	142035.00	57500	20240621	-26.43	38050	20231005	11.17	57500	-26.43	20240621	39650	6.68	20240119	57500	-26.43	20240621	38800	9.02	20231024	0.10	N	078930	5000	4645 억	20935439	N	N	65	N	N
119	20241011	100636	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42400	800	2	1.92	2868893450	67596	23.48	41900	42750	41850	54000	29150	41600	42441.76	22.53	0	34868	43200	42400	42000	41200	40800	42200	41000	4646	12400	5000	30780	50	1	92915378	39396	3.09	0.30	12	0.07	13734.00	142035.00	57500	20240621	-26.26	38050	20231005	11.43	57500	-26.26	20240621	39650	6.94	20240119	57500	-26.26	20240621	38800	9.28	20231024	0.10	N	078930	5000	4645 억	20935439	N	N	65	N	N
120	20241011	090632	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42150	550	2	1.32	420610250	10003	3.47	41900	42250	41850	54000	29150	41600	42048.41	22.53	0	8085	43200	42400	42000	41200	40800	42200	41000	4646	12400	5000	30780	50	1	92915378	39164	3.07	0.30	12	0.01	13734.00	142035.00	57500	20240621	-26.70	38050	20231005	10.78	57500	-26.70	20240621	39650	6.31	20240119	57500	-26.70	20240621	38800	8.63	20231024	0.10	N	078930	5000	4645 억	20935439	N	N	65	N	N
121	20241010	160645	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41600	-950	5	-2.23	12017404150	287325	208.86	42800	42800	41600	55300	29800	42550	41825.87	22.62	0	-100351	43483	43016	42733	42266	41983	42875	42125	4646	12750	5000	31480	50	1	92915378	38653	3.03	0.29	12	0.31	13734.00	142035.00	57500	20240621	-27.65	38050	20231005	9.33	57500	-27.65	20240621	39650	4.92	20240119	57500	-27.65	20240621	38800	7.22	20231024	0.10	N	078930	5000	4645 억	21019168	N	N	65	N	N
122	20241010	150657	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41800	-750	5	-1.76	8997012500	214777	156.13	42800	42800	41600	55300	29800	42550	41890.00	22.62	0	-75263	43483	43016	42733	42266	41983	42875	42125	4646	12750	5000	31480	50	1	92915378	38839	3.04	0.29	12	0.23	13734.00	142035.00	57500	20240621	-27.30	38050	20231005	9.86	57500	-27.30	20240621	39650	5.42	20240119	57500	-27.30	20240621	38800	7.73	20231024	0.10	N	078930	5000	4645 억	21019168	N	N	46	N	N
123	20241010	140650	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41950	-600	5	-1.41	7687025550	183513	133.40	42800	42800	41600	55300	29800	42550	41888.16	22.62	0	-67669	43483	43016	42733	42266	41983	42875	42125	4646	12750	5000	31480	50	1	92915378	38978	3.05	0.30	12	0.20	13734.00	142035.00	57500	20240621	-27.04	38050	20231005	10.25	57500	-27.04	20240621	39650	5.80	20240119	57500	-27.04	20240621	38800	8.12	20231024	0.10	N	078930	5000	4645 억	21019168	N	N	46	N	N
124	20241010	130649	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41800	-750	5	-1.76	6686601300	159599	116.02	42800	42800	41600	55300	29800	42550	41896.24	22.62	0	-61389	43483	43016	42733	42266	41983	42875	42125	4646	12750	5000	31480	50	1	92915378	38839	3.04	0.29	12	0.17	13734.00	142035.00	57500	20240621	-27.30	38050	20231005	9.86	57500	-27.30	20240621	39650	5.42	20240119	57500	-27.30	20240621	38800	7.73	20231024	0.10	N	078930	5000	4645 억	21019168	N	N	46	N	N
125	20241010	120649	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42000	-550	5	-1.29	5855201800	139796	101.62	42800	42800	41600	55300	29800	42550	41883.87	22.62	0	-56748	43483	43016	42733	42266	41983	42875	42125	4646	12750	5000	31480	50	1	92915378	39024	3.06	0.30	12	0.15	13734.00	142035.00	57500	20240621	-26.96	38050	20231005	10.38	57500	-26.96	20240621	39650	5.93	20240119	57500	-26.96	20240621	38800	8.25	20231024	0.10	N	078930	5000	4645 억	21019168	N	N	46	N	N
126	20241010	110648	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41850	-700	5	-1.65	4956018800	118307	86.00	42800	42800	41600	55300	29800	42550	41891.14	22.62	0	-52710	43483	43016	42733	42266	41983	42875	42125	4646	12750	5000	31480	50	1	92915378	38885	3.05	0.29	12	0.13	13734.00	142035.00	57500	20240621	-27.22	38050	20231005	9.99	57500	-27.22	20240621	39650	5.55	20240119	57500	-27.22	20240621	38800	7.86	20231024	0.10	N	078930	5000	4645 억	21019168	N	N	46	N	N
127	20241010	100648	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41650	-900	5	-2.12	3551820500	84678	61.55	42800	42800	41650	55300	29800	42550	41944.98	22.62	0	-43475	43483	43016	42733	42266	41983	42875	42125	4646	12750	5000	31480	50	1	92915378	38699	3.03	0.29	12	0.09	13734.00	142035.00	57500	20240621	-27.57	38050	20231005	9.46	57500	-27.57	20240621	39650	5.04	20240119	57500	-27.57	20240621	38800	7.35	20231024	0.10	N	078930	5000	4645 억	21019168	N	N	46	N	N
128	20241010	090650	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41850	-700	5	-1.65	810717900	19194	13.95	42800	42800	41850	55300	29800	42550	42237.99	22.62	0	-10257	43483	43016	42733	42266	41983	42875	42125	4646	12750	5000	31480	50	1	92915378	38885	3.05	0.29	12	0.02	13734.00	142035.00	57500	20240621	-27.22	38050	20231005	9.99	57500	-27.22	20240621	39650	5.55	20240119	57500	-27.22	20240621	38800	7.86	20231024	0.10	N	078930	5000	4645 억	21019168	N	N	46	N	N
129	20241008	160644	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42550	-450	5	-1.05	5868735900	137437	101.96	43200	43200	42450	55900	30100	43000	42701.53	22.67	0	-36838	43733	43366	42933	42566	42133	43150	42350	4646	12900	5000	31820	50	1	92915378	39535	3.10	0.30	12	0.15	13734.00	142035.00	57500	20240621	-26.00	38050	20231005	11.83	57500	-26.00	20240621	39650	7.31	20240119	57500	-26.00	20240621	38800	9.66	20231024	0.10	N	078930	5000	4645 억	21061994	N	N	46	N	N
130	20241008	150648	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42650	-350	5	-0.81	4631549200	108377	80.40	43200	43200	42450	55900	30100	43000	42735.54	22.67	0	-25674	43733	43366	42933	42566	42133	43150	42350	4646	12900	5000	31820	50	1	92915378	39628	3.11	0.30	12	0.12	13734.00	142035.00	57500	20240621	-25.83	38050	20231005	12.09	57500	-25.83	20240621	39650	7.57	20240119	57500	-25.83	20240621	38800	9.92	20231024	0.10	N	078930	5000	4645 억	21061994	N	N	55	N	N
131	20241008	140646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42850	-150	5	-0.35	3902324600	91342	67.77	43200	43200	42450	55900	30100	43000	42722.13	22.67	0	-21857	43733	43366	42933	42566	42133	43150	42350	4646	12900	5000	31820	50	1	92915378	39814	3.12	0.30	12	0.10	13734.00	142035.00	57500	20240621	-25.48	38050	20231005	12.61	57500	-25.48	20240621	39650	8.07	20240119	57500	-25.48	20240621	38800	10.44	20231024	0.10	N	078930	5000	4645 억	21061994	N	N	55	N	N
132	20241008	130645	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42750	-250	5	-0.58	3258831550	76285	56.59	43200	43200	42450	55900	30100	43000	42719.17	22.67	0	-21399	43733	43366	42933	42566	42133	43150	42350	4646	12900	5000	31820	50	1	92915378	39721	3.11	0.30	12	0.08	13734.00	142035.00	57500	20240621	-25.65	38050	20231005	12.35	57500	-25.65	20240621	39650	7.82	20240119	57500	-25.65	20240621	38800	10.18	20231024	0.10	N	078930	5000	4645 억	21061994	N	N	55	N	N
133	20241008	120646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42900	-100	5	-0.23	2853679800	66828	49.58	43200	43200	42450	55900	30100	43000	42701.86	22.67	0	-19703	43733	43366	42933	42566	42133	43150	42350	4646	12900	5000	31820	50	1	92915378	39861	3.12	0.30	12	0.07	13734.00	142035.00	57500	20240621	-25.39	38050	20231005	12.75	57500	-25.39	20240621	39650	8.20	20240119	57500	-25.39	20240621	38800	10.57	20231024	0.10	N	078930	5000	4645 억	21061994	N	N	55	N	N
134	20241008	110645	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42800	-200	5	-0.47	2329627250	54578	40.49	43200	43200	42450	55900	30100	43000	42684.36	22.67	0	-16365	43733	43366	42933	42566	42133	43150	42350	4646	12900	5000	31820	50	1	92915378	39768	3.12	0.30	12	0.06	13734.00	142035.00	57500	20240621	-25.57	38050	20231005	12.48	57500	-25.57	20240621	39650	7.94	20240119	57500	-25.57	20240621	38800	10.31	20231024	0.10	N	078930	5000	4645 억	21061994	N	N	55	N	N
135	20241008	100647	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42700	-300	5	-0.70	1723906700	40420	29.99	43200	43200	42450	55900	30100	43000	42649.84	22.67	0	-15493	43733	43366	42933	42566	42133	43150	42350	4646	12900	5000	31820	50	1	92915378	39675	3.11	0.30	12	0.04	13734.00	142035.00	57500	20240621	-25.74	38050	20231005	12.22	57500	-25.74	20240621	39650	7.69	20240119	57500	-25.74	20240621	38800	10.05	20231024	0.10	N	078930	5000	4645 억	21061994	N	N	55	N	N
136	20241008	090646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42450	-550	5	-1.28	695483400	16285	12.08	43200	43200	42450	55900	30100	43000	42706.99	22.67	0	-9598	43733	43366	42933	42566	42133	43150	42350	4646	12900	5000	31820	50	1	92915378	39443	3.09	0.30	12	0.02	13734.00	142035.00	57500	20240621	-26.17	38050	20231005	11.56	57500	-26.17	20240621	39650	7.06	20240119	57500	-26.17	20240621	38800	9.41	20231024	0.10	N	078930	5000	4645 억	21061994	N	N	55	N	N
137	20241007	160647	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43000	-250	5	-0.58	5787373700	134627	95.80	43100	43300	42500	56200	30300	43250	42987.58	22.67	-5376	-9967	43783	43516	43033	42766	42283	43650	42900	4646	12950	5000	32000	50	1	92915378	39954	3.13	0.30	12	0.14	13734.00	142035.00	57500	20240621	-25.22	38050	20231005	13.01	57500	-25.22	20240621	39650	8.45	20240119	57500	-25.22	20240621	38800	10.82	20231024	0.10	N	078930	5000	4645 억	21068134	N	N	55	N	N
138	20241007	150625	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43050	-200	5	-0.46	5061178700	117739	83.79	43100	43300	42500	56200	30300	43250	42985.72	22.67	-5376	-6547	43783	43516	43033	42766	42283	43650	42900	4646	12950	5000	32000	50	1	92915378	40000	3.13	0.30	12	0.13	13734.00	142035.00	57500	20240621	-25.13	38050	20231005	13.14	57500	-25.13	20240621	39650	8.58	20240119	57500	-25.13	20240621	38800	10.95	20231024	0.10	N	078930	5000	4645 억	21068134	N	N	54	N	N
139	20241007	140651	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43050	-200	5	-0.46	4162839150	96876	68.94	43100	43300	42500	56200	30300	43250	42969.89	22.67	-5376	-4011	43783	43516	43033	42766	42283	43650	42900	4646	12950	5000	32000	50	1	92915378	40000	3.13	0.30	12	0.10	13734.00	142035.00	57500	20240621	-25.13	38050	20231005	13.14	57500	-25.13	20240621	39650	8.58	20240119	57500	-25.13	20240621	38800	10.95	20231024	0.10	N	078930	5000	4645 억	21068134	N	N	54	N	N
140	20241007	130626	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43050	-200	5	-0.46	2932337150	68341	48.63	43100	43250	42500	56200	30300	43250	42905.86	22.67	-5376	-2786	43783	43516	43033	42766	42283	43650	42900	4646	12950	5000	32000	50	1	92915378	40000	3.13	0.30	12	0.07	13734.00	142035.00	57500	20240621	-25.13	38050	20231005	13.14	57500	-25.13	20240621	39650	8.58	20240119	57500	-25.13	20240621	38800	10.95	20231024	0.10	N	078930	5000	4645 억	21068134	N	N	54	N	N
141	20241007	120659	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43150	-100	5	-0.23	2610465100	60879	43.32	43100	43250	42500	56200	30300	43250	42877.65	22.67	-5376	-4451	43783	43516	43033	42766	42283	43650	42900	4646	12950	5000	32000	50	1	92915378	40093	3.14	0.30	12	0.07	13734.00	142035.00	57500	20240621	-24.96	38050	20231005	13.40	57500	-24.96	20240621	39650	8.83	20240119	57500	-24.96	20240621	38800	11.21	20231024	0.10	N	078930	5000	4645 억	21068134	N	N	54	N	N
142	20241007	110617	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42950	-300	5	-0.69	2195887900	51255	36.47	43100	43250	42500	56200	30300	43250	42839.90	22.67	-5376	-6807	43783	43516	43033	42766	42283	43650	42900	4646	12950	5000	32000	50	1	92915378	39907	3.13	0.30	12	0.06	13734.00	142035.00	57500	20240621	-25.30	38050	20231005	12.88	57500	-25.30	20240621	39650	8.32	20240119	57500	-25.30	20240621	38800	10.70	20231024	0.10	N	078930	5000	4645 억	21068134	N	N	54	N	N
143	20241007	100617	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42750	-500	5	-1.16	1710412800	39922	28.41	43100	43250	42500	56200	30300	43250	42840.65	22.67	-5376	-8055	43783	43516	43033	42766	42283	43650	42900	4646	12950	5000	32000	50	1	92915378	39721	3.11	0.30	12	0.04	13734.00	142035.00	57500	20240621	-25.65	38050	20231005	12.35	57500	-25.65	20240621	39650	7.82	20240119	57500	-25.65	20240621	38800	10.18	20231024	0.10	N	078930	5000	4645 억	21068134	N	N	54	N	N
144	20241007	090651	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42700	-550	5	-1.27	811583300	18935	13.47	43100	43250	42500	56200	30300	43250	42854.99	22.67	-5376	-10172	43783	43516	43033	42766	42283	43650	42900	4646	12950	5000	32000	50	1	92915378	39675	3.11	0.30	12	0.02	13734.00	142035.00	57500	20240621	-25.74	38050	20231005	12.22	57500	-25.74	20240621	39650	7.69	20240119	57500	-25.74	20240621	38800	10.05	20231024	0.10	N	078930	5000	4645 억	21068134	N	N	54	N	N
145	20241004	160559	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43250	700	2	1.65	6026121850	140072	112.88	42850	43300	42550	55300	29800	42550	43020.87	22.68	0	-12749	43016	42782	42516	42282	42016	42650	42150	4646	12750	5000	31480	50	1	92915378	40186	3.15	0.30	12	0.15	13734.00	142035.00	57500	20240621	-24.78	38050	20231005	13.67	57500	-24.78	20240621	39650	9.08	20240119	57500	-24.78	20240621	38050	13.67	20231005	0.10	N	078930	5000	4645 억	21075904	N	N	54	N	N
146	20241004	150606	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43200	650	2	1.53	5160005850	120033	96.73	42850	43250	42550	55300	29800	42550	42988.23	22.68	0	-10632	43016	42782	42516	42282	42016	42650	42150	4646	12750	5000	31480	50	1	92915378	40139	3.15	0.30	12	0.13	13734.00	142035.00	57500	20240621	-24.87	38050	20231005	13.53	57500	-24.87	20240621	39650	8.95	20240119	57500	-24.87	20240621	38050	13.53	20231005	0.10	N	078930	5000	4645 억	21075904	N	N	2	N	N
147	20241004	140607	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43200	650	2	1.53	4201925700	97851	78.86	42850	43200	42550	55300	29800	42550	42942.08	22.68	0	-8350	43016	42782	42516	42282	42016	42650	42150	4646	12750	5000	31480	50	1	92915378	40139	3.15	0.30	12	0.11	13734.00	142035.00	57500	20240621	-24.87	38050	20231005	13.53	57500	-24.87	20240621	39650	8.95	20240119	57500	-24.87	20240621	38050	13.53	20231005	0.10	N	078930	5000	4645 억	21075904	N	N	2	N	N
148	20241004	130604	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43100	550	2	1.29	3625177400	84480	68.08	42850	43200	42550	55300	29800	42550	42911.66	22.68	0	-6241	43016	42782	42516	42282	42016	42650	42150	4646	12750	5000	31480	50	1	92915378	40047	3.14	0.30	12	0.09	13734.00	142035.00	57500	20240621	-25.04	38050	20231005	13.27	57500	-25.04	20240621	39650	8.70	20240119	57500	-25.04	20240621	38050	13.27	20231005	0.10	N	078930	5000	4645 억	21075904	N	N	2	N	N
149	20241004	120605	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43000	450	2	1.06	3218566800	75036	60.47	42850	43200	42550	55300	29800	42550	42893.64	22.68	0	-3118	43016	42782	42516	42282	42016	42650	42150	4646	12750	5000	31480	50	1	92915378	39954	3.13	0.30	12	0.08	13734.00	142035.00	57500	20240621	-25.22	38050	20231005	13.01	57500	-25.22	20240621	39650	8.45	20240119	57500	-25.22	20240621	38050	13.01	20231005	0.10	N	078930	5000	4645 억	21075904	N	N	2	N	N
150	20241004	110600	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43100	550	2	1.29	2747981000	64103	51.66	42850	43200	42550	55300	29800	42550	42868.21	22.68	0	1137	43016	42782	42516	42282	42016	42650	42150	4646	12750	5000	31480	50	1	92915378	40047	3.14	0.30	12	0.07	13734.00	142035.00	57500	20240621	-25.04	38050	20231005	13.27	57500	-25.04	20240621	39650	8.70	20240119	57500	-25.04	20240621	38050	13.27	20231005	0.10	N	078930	5000	4645 억	21075904	N	N	2	N	N
151	20241004	100559	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42700	150	2	0.35	1790992250	41830	33.71	42850	42950	42550	55300	29800	42550	42815.98	22.68	0	-6836	43016	42782	42516	42282	42016	42650	42150	4646	12750	5000	31480	50	1	92915378	39675	3.11	0.30	12	0.05	13734.00	142035.00	57500	20240621	-25.74	38050	20231005	12.22	57500	-25.74	20240621	39650	7.69	20240119	57500	-25.74	20240621	38050	12.22	20231005	0.10	N	078930	5000	4645 억	21075904	N	N	2	N	N
152	20241004	090600	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42750	200	2	0.47	291964100	6831	5.51	42850	42850	42550	55300	29800	42550	42741.05	22.68	0	-2686	43016	42782	42516	42282	42016	42650	42150	4646	12750	5000	31480	50	1	92915378	39721	3.11	0.30	12	0.01	13734.00	142035.00	57500	20240621	-25.65	38050	20231005	12.35	57500	-25.65	20240621	39650	7.82	20240119	57500	-25.65	20240621	38050	12.35	20231005	0.10	N	078930	5000	4645 억	21075904	N	N	2	N	N
153	20241002	160557	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42550	0	3	0.00	5258367700	123698	72.97	42700	42750	42250	55300	29800	42550	42509.69	22.68	0	-21567	43983	43266	42883	42166	41783	43075	41975	4646	12750	5000	31480	50	1	92915378	39535	3.10	0.30	12	0.13	13734.00	142035.00	57500	20240621	-26.00	38050	20231005	11.83	57500	-26.00	20240621	39650	7.31	20240119	57500	-26.00	20240621	38050	11.83	20231005	0.09	N	078930	5000	4645 억	21077159	N	N	2	N	N
154	20241002	150607	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42550	0	3	0.00	4516853600	106276	62.70	42700	42750	42250	55300	29800	42550	42501.15	22.68	0	-18667	43983	43266	42883	42166	41783	43075	41975	4646	12750	5000	31480	50	1	92915378	39535	3.10	0.30	12	0.11	13734.00	142035.00	57500	20240621	-26.00	38050	20231005	11.83	57500	-26.00	20240621	39650	7.31	20240119	57500	-26.00	20240621	38050	11.83	20231005	0.09	N	078930	5000	4645 억	21077159	N	N	9	N	N
155	20241002	140605	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42500	-50	5	-0.12	3654398400	85985	50.73	42700	42750	42250	55300	29800	42550	42500.41	22.68	0	-11309	43983	43266	42883	42166	41783	43075	41975	4646	12750	5000	31480	50	1	92915378	39489	3.09	0.30	12	0.09	13734.00	142035.00	57500	20240621	-26.09	38050	20231005	11.70	57500	-26.09	20240621	39650	7.19	20240119	57500	-26.09	20240621	38050	11.70	20231005	0.09	N	078930	5000	4645 억	21077159	N	N	9	N	N
156	20241002	130600	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42700	150	2	0.35	3198713100	75266	44.40	42700	42750	42250	55300	29800	42550	42498.77	22.68	0	-7748	43983	43266	42883	42166	41783	43075	41975	4646	12750	5000	31480	50	1	92915378	39675	3.11	0.30	12	0.08	13734.00	142035.00	57500	20240621	-25.74	38050	20231005	12.22	57500	-25.74	20240621	39650	7.69	20240119	57500	-25.74	20240621	38050	12.22	20231005	0.09	N	078930	5000	4645 억	21077159	N	N	9	N	N
157	20241002	120556	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42550	0	3	0.00	2830259750	66619	39.30	42700	42750	42250	55300	29800	42550	42484.25	22.68	0	-7862	43983	43266	42883	42166	41783	43075	41975	4646	12750	5000	31480	50	1	92915378	39535	3.10	0.30	12	0.07	13734.00	142035.00	57500	20240621	-26.00	38050	20231005	11.83	57500	-26.00	20240621	39650	7.31	20240119	57500	-26.00	20240621	38050	11.83	20231005	0.09	N	078930	5000	4645 억	21077159	N	N	9	N	N
158	20241002	110551	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42400	-150	5	-0.35	2375305750	55900	32.98	42700	42750	42250	55300	29800	42550	42492.03	22.68	0	-7890	43983	43266	42883	42166	41783	43075	41975	4646	12750	5000	31480	50	1	92915378	39396	3.09	0.30	12	0.06	13734.00	142035.00	57500	20240621	-26.26	38050	20231005	11.43	57500	-26.26	20240621	39650	6.94	20240119	57500	-26.26	20240621	38050	11.43	20231005	0.09	N	078930	5000	4645 억	21077159	N	N	9	N	N
159	20241002	100550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42600	50	2	0.12	1797177950	42307	24.96	42700	42750	42250	55300	29800	42550	42479.41	22.68	0	-5497	43983	43266	42883	42166	41783	43075	41975	4646	12750	5000	31480	50	1	92915378	39582	3.10	0.30	12	0.05	13734.00	142035.00	57500	20240621	-25.91	38050	20231005	11.96	57500	-25.91	20240621	39650	7.44	20240119	57500	-25.91	20240621	38050	11.96	20231005	0.09	N	078930	5000	4645 억	21077159	N	N	9	N	N
160	20241002	090548	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42350	-200	5	-0.47	832753450	19539	11.53	42700	42750	42350	55300	29800	42550	42620.14	22.68	0	-8933	43983	43266	42883	42166	41783	43075	41975	4646	12750	5000	31480	50	1	92915378	39350	3.08	0.30	12	0.02	13734.00	142035.00	57500	20240621	-26.35	38050	20231005	11.30	57500	-26.35	20240621	39650	6.81	20240119	57500	-26.35	20240621	38050	11.30	20231005	0.09	N	078930	5000	4645 억	21077159	N	N	9	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History