KissMeData/004800/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

59 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	160201	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59000	-200	5	-0.34	1526946100	25833	104.79	59700	60100	58500	76900	41500	59200	59108.35	5.02	0	655	60133	59666	58833	58366	57533	59900	58600	1054	17700	5000	42620	100	1	21071025	12432	79.41	0.48	12	0.12	743.00	123258.00	77400	20221213	-23.77	54000	20230707	9.26	71300	-17.25	20230117	54000	9.26	20230707	77400	-23.77	20221213	54000	9.26	20230707	0.22	Y	004800	5000	1053 억	1057183	N	N	4442	N	N
3	20231031	150203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59000	-200	5	-0.34	1358855800	22986	93.24	59700	60100	58500	76900	41500	59200	59116.67	5.02	0	172	60133	59666	58833	58366	57533	59900	58600	1054	17700	5000	42620	100	1	21071025	12432	79.41	0.48	12	0.11	743.00	123258.00	77400	20221213	-23.77	54000	20230707	9.26	71300	-17.25	20230117	54000	9.26	20230707	77400	-23.77	20221213	54000	9.26	20230707	0.22	Y	004800	5000	1053 억	1057183	N	N	2579	N	N
4	20231031	140206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58600	-600	5	-1.01	1172545200	19811	80.36	59700	60100	58500	76900	41500	59200	59186.57	5.02	0	-1489	60133	59666	58833	58366	57533	59900	58600	1054	17700	5000	42620	100	1	21071025	12348	78.87	0.48	12	0.09	743.00	123258.00	77400	20221213	-24.29	54000	20230707	8.52	71300	-17.81	20230117	54000	8.52	20230707	77400	-24.29	20221213	54000	8.52	20230707	0.22	Y	004800	5000	1053 억	1057183	N	N	2579	N	N
5	20231031	130203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59100	-100	5	-0.17	858863200	14478	58.73	59700	60100	58900	76900	41500	59200	59321.95	5.02	0	-464	60133	59666	58833	58366	57533	59900	58600	1054	17700	5000	42620	100	1	21071025	12453	79.54	0.48	12	0.07	743.00	123258.00	77400	20221213	-23.64	54000	20230707	9.44	71300	-17.11	20230117	54000	9.44	20230707	77400	-23.64	20221213	54000	9.44	20230707	0.22	Y	004800	5000	1053 억	1057183	N	N	2579	N	N
6	20231031	120203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59100	-100	5	-0.17	670162000	11285	45.78	59700	60100	58900	76900	41500	59200	59385.20	5.02	0	467	60133	59666	58833	58366	57533	59900	58600	1054	17700	5000	42620	100	1	21071025	12453	79.54	0.48	12	0.05	743.00	123258.00	77400	20221213	-23.64	54000	20230707	9.44	71300	-17.11	20230117	54000	9.44	20230707	77400	-23.64	20221213	54000	9.44	20230707	0.22	Y	004800	5000	1053 억	1057183	N	N	2579	N	N
7	20231031	110205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59200	0	3	0.00	586519600	9872	40.04	59700	60100	58900	76900	41500	59200	59412.44	5.02	0	-76	60133	59666	58833	58366	57533	59900	58600	1054	17700	5000	42620	100	1	21071025	12474	79.68	0.48	12	0.05	743.00	123258.00	77400	20221213	-23.51	54000	20230707	9.63	71300	-16.97	20230117	54000	9.63	20230707	77400	-23.51	20221213	54000	9.63	20230707	0.22	Y	004800	5000	1053 억	1057183	N	N	2579	N	N
8	20231031	100204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59300	100	2	0.17	470027500	7902	32.05	59700	60100	58900	76900	41500	59200	59482.09	5.02	0	38	60133	59666	58833	58366	57533	59900	58600	1054	17700	5000	42620	100	1	21071025	12495	79.81	0.48	12	0.04	743.00	123258.00	77400	20221213	-23.39	54000	20230707	9.81	71300	-16.83	20230117	54000	9.81	20230707	77400	-23.39	20221213	54000	9.81	20230707	0.22	Y	004800	5000	1053 억	1057183	N	N	2579	N	N
9	20231031	090203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59600	400	2	0.68	20468600	343	1.39	59700	59700	59400	76900	41500	59200	59675.22	5.02	0	-123	60133	59666	58833	58366	57533	59900	58600	1054	17700	5000	42620	100	1	21071025	12558	80.22	0.48	12	0.00	743.00	123258.00	77400	20221213	-23.00	54000	20230707	10.37	71300	-16.41	20230117	54000	10.37	20230707	77400	-23.00	20221213	54000	10.37	20230707	0.22	Y	004800	5000	1053 억	1057183	N	N	2579	N	N
10	20231030	160201	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59200	800	2	1.37	1451630500	24630	131.77	58900	59300	58000	75900	40900	58400	58935.59	5.01	-902	2946	60000	59200	58100	57300	56200	59600	57700	1054	17500	5000	42040	100	1	21071025	12474	79.68	0.48	12	0.12	743.00	123258.00	77400	20221213	-23.51	54000	20230707	9.63	71300	-16.97	20230117	54000	9.63	20230707	77400	-23.51	20221213	54000	9.63	20230707	0.22	Y	004800	5000	1053 억	1055245	N	N	2579	N	N
11	20231030	150159	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59100	700	2	1.20	1301166600	22087	118.17	58900	59300	58000	75900	40900	58400	58911.06	5.01	-902	2448	60000	59200	58100	57300	56200	59600	57700	1054	17500	5000	42040	100	1	21071025	12453	79.54	0.48	12	0.10	743.00	123258.00	77400	20221213	-23.64	54000	20230707	9.44	71300	-17.11	20230117	54000	9.44	20230707	77400	-23.64	20221213	54000	9.44	20230707	0.22	Y	004800	5000	1053 억	1055245	N	N	2360	N	N
12	20231030	140159	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59200	800	2	1.37	1193857000	20273	108.46	58900	59300	58000	75900	40900	58400	58889.11	5.01	-902	2271	60000	59200	58100	57300	56200	59600	57700	1054	17500	5000	42040	100	1	21071025	12474	79.68	0.48	12	0.10	743.00	123258.00	77400	20221213	-23.51	54000	20230707	9.63	71300	-16.97	20230117	54000	9.63	20230707	77400	-23.51	20221213	54000	9.63	20230707	0.22	Y	004800	5000	1053 억	1055245	N	N	2360	N	N
13	20231030	130158	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59100	700	2	1.20	1049482900	17833	95.41	58900	59300	58000	75900	40900	58400	58850.71	5.01	-902	2322	60000	59200	58100	57300	56200	59600	57700	1054	17500	5000	42040	100	1	21071025	12453	79.54	0.48	12	0.08	743.00	123258.00	77400	20221213	-23.64	54000	20230707	9.44	71300	-17.11	20230117	54000	9.44	20230707	77400	-23.64	20221213	54000	9.44	20230707	0.22	Y	004800	5000	1053 억	1055245	N	N	2360	N	N
14	20231030	120157	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58800	400	2	0.68	901014200	15321	81.97	58900	59300	58000	75900	40900	58400	58809.21	5.01	-902	1879	60000	59200	58100	57300	56200	59600	57700	1054	17500	5000	42040	100	1	21071025	12390	79.14	0.48	12	0.07	743.00	123258.00	77400	20221213	-24.03	54000	20230707	8.89	71300	-17.53	20230117	54000	8.89	20230707	77400	-24.03	20221213	54000	8.89	20230707	0.22	Y	004800	5000	1053 억	1055245	N	N	2360	N	N
15	20231030	110158	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58900	500	2	0.86	493901300	8422	45.06	58900	59000	58000	75900	40900	58400	58644.30	5.01	-902	1547	60000	59200	58100	57300	56200	59600	57700	1054	17500	5000	42040	100	1	21071025	12411	79.27	0.48	12	0.04	743.00	123258.00	77400	20221213	-23.90	54000	20230707	9.07	71300	-17.39	20230117	54000	9.07	20230707	77400	-23.90	20221213	54000	9.07	20230707	0.22	Y	004800	5000	1053 억	1055245	N	N	2360	N	N
16	20231030	100158	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58800	400	2	0.68	210207600	3592	19.22	58900	58900	58000	75900	40900	58400	58521.18	5.01	-902	379	60000	59200	58100	57300	56200	59600	57700	1054	17500	5000	42040	100	1	21071025	12390	79.14	0.48	12	0.02	743.00	123258.00	77400	20221213	-24.03	54000	20230707	8.89	71300	-17.53	20230117	54000	8.89	20230707	77400	-24.03	20221213	54000	8.89	20230707	0.22	Y	004800	5000	1053 억	1055245	N	N	2360	N	N
17	20231030	090157	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58000	-400	5	-0.68	36493300	624	3.34	58900	58900	58000	75900	40900	58400	58483.39	5.01	-902	-379	60000	59200	58100	57300	56200	59600	57700	1054	17500	5000	42040	100	1	21071025	12221	78.06	0.47	12	0.00	743.00	123258.00	77400	20221213	-25.06	54000	20230707	7.41	71300	-18.65	20230117	54000	7.41	20230707	77400	-25.06	20221213	54000	7.41	20230707	0.22	Y	004800	5000	1053 억	1055245	N	N	2360	N	N
18	20231027	160158	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58400	800	2	1.39	1083317600	18617	48.90	58300	58900	57000	74800	40400	57600	58189.55	5.00	0	2816	59533	58566	57633	56666	55733	58100	56200	1054	17200	5000	41470	100	1	21071025	12305	78.60	0.47	12	0.09	743.00	123258.00	77400	20221213	-24.55	54000	20230707	8.15	71300	-18.09	20230117	54000	8.15	20230707	77400	-24.55	20221213	54000	8.15	20230707	0.23	Y	004800	5000	1053 억	1053262	N	N	2360	N	N
19	20231027	150158	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58200	600	2	1.04	895931500	15397	40.44	58300	58900	57000	74800	40400	57600	58188.71	5.00	0	2452	59533	58566	57633	56666	55733	58100	56200	1054	17200	5000	41470	100	1	21071025	12263	78.33	0.47	12	0.07	743.00	123258.00	77400	20221213	-24.81	54000	20230707	7.78	71300	-18.37	20230117	54000	7.78	20230707	77400	-24.81	20221213	54000	7.78	20230707	0.23	Y	004800	5000	1053 억	1053262	N	N	4309	N	N
20	20231027	140158	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58000	400	2	0.69	763535400	13112	34.44	58300	58900	57000	74800	40400	57600	58231.80	5.00	0	3009	59533	58566	57633	56666	55733	58100	56200	1054	17200	5000	41470	100	1	21071025	12221	78.06	0.47	12	0.06	743.00	123258.00	77400	20221213	-25.06	54000	20230707	7.41	71300	-18.65	20230117	54000	7.41	20230707	77400	-25.06	20221213	54000	7.41	20230707	0.23	Y	004800	5000	1053 억	1053262	N	N	4309	N	N
21	20231027	130156	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	57800	200	2	0.35	693165100	11898	31.25	58300	58900	57000	74800	40400	57600	58258.96	5.00	0	2644	59533	58566	57633	56666	55733	58100	56200	1054	17200	5000	41470	100	1	21071025	12179	77.79	0.47	12	0.06	743.00	123258.00	77400	20221213	-25.32	54000	20230707	7.04	71300	-18.93	20230117	54000	7.04	20230707	77400	-25.32	20221213	54000	7.04	20230707	0.23	Y	004800	5000	1053 억	1053262	N	N	4309	N	N
22	20231027	120157	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58300	700	2	1.22	582666900	9993	26.25	58300	58900	57000	74800	40400	57600	58307.51	5.00	0	2694	59533	58566	57633	56666	55733	58100	56200	1054	17200	5000	41470	100	1	21071025	12284	78.47	0.47	12	0.05	743.00	123258.00	77400	20221213	-24.68	54000	20230707	7.96	71300	-18.23	20230117	54000	7.96	20230707	77400	-24.68	20221213	54000	7.96	20230707	0.23	Y	004800	5000	1053 억	1053262	N	N	4309	N	N
23	20231027	110158	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58400	800	2	1.39	509673700	8742	22.96	58300	58900	57000	74800	40400	57600	58301.73	5.00	0	2018	59533	58566	57633	56666	55733	58100	56200	1054	17200	5000	41470	100	1	21071025	12305	78.60	0.47	12	0.04	743.00	123258.00	77400	20221213	-24.55	54000	20230707	8.15	71300	-18.09	20230117	54000	8.15	20230707	77400	-24.55	20221213	54000	8.15	20230707	0.23	Y	004800	5000	1053 억	1053262	N	N	4309	N	N
24	20231027	100158	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58500	900	2	1.56	431302100	7396	19.42	58300	58900	57000	74800	40400	57600	58315.59	5.00	0	1649	59533	58566	57633	56666	55733	58100	56200	1054	17200	5000	41470	100	1	21071025	12327	78.73	0.47	12	0.04	743.00	123258.00	77400	20221213	-24.42	54000	20230707	8.33	71300	-17.95	20230117	54000	8.33	20230707	77400	-24.42	20221213	54000	8.33	20230707	0.23	Y	004800	5000	1053 억	1053262	N	N	4309	N	N
25	20231027	090157	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58400	800	2	1.39	41805900	715	1.88	58300	58900	58300	74800	40400	57600	58469.79	5.00	0	25	59533	58566	57633	56666	55733	58100	56200	1054	17200	5000	41470	100	1	21071025	12305	78.60	0.47	12	0.00	743.00	123258.00	77400	20221213	-24.55	54000	20230707	8.15	71300	-18.09	20230117	54000	8.15	20230707	77400	-24.55	20221213	54000	8.15	20230707	0.23	Y	004800	5000	1053 억	1053262	N	N	4309	N	N
26	20231026	160156	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	57600	-400	5	-0.69	2193489500	38052	173.18	58500	58600	56700	75400	40600	58000	57644.10	5.03	0	-5099	59866	58932	57966	57032	56066	59400	57500	1054	17400	5000	41760	100	1	21071025	12137	77.52	0.47	12	0.18	743.00	123258.00	77400	20221213	-25.58	54000	20230707	6.67	71300	-19.21	20230117	54000	6.67	20230707	77400	-25.58	20221213	54000	6.67	20230707	0.23	Y	004800	5000	1053 억	1060461	N	N	4309	N	N
27	20231026	150156	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	57300	-700	5	-1.21	1800333900	31220	142.08	58500	58600	56700	75400	40600	58000	57665.54	5.03	0	-2908	59866	58932	57966	57032	56066	59400	57500	1054	17400	5000	41760	100	1	21071025	12074	77.12	0.46	12	0.15	743.00	123258.00	77400	20221213	-25.97	54000	20230707	6.11	71300	-19.64	20230117	54000	6.11	20230707	77400	-25.97	20221213	54000	6.11	20230707	0.23	Y	004800	5000	1053 억	1060461	N	N	1408	N	N
28	20231026	140155	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	57300	-700	5	-1.21	1412390400	24450	111.27	58500	58600	56700	75400	40600	58000	57766.03	5.03	0	-1788	59866	58932	57966	57032	56066	59400	57500	1054	17400	5000	41760	100	1	21071025	12074	77.12	0.46	12	0.12	743.00	123258.00	77400	20221213	-25.97	54000	20230707	6.11	71300	-19.64	20230117	54000	6.11	20230707	77400	-25.97	20221213	54000	6.11	20230707	0.23	Y	004800	5000	1053 억	1060461	N	N	1408	N	N
29	20231026	130156	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	57400	-600	5	-1.03	1185126300	20478	93.20	58500	58600	56700	75400	40600	58000	57872.85	5.03	0	-1374	59866	58932	57966	57032	56066	59400	57500	1054	17400	5000	41760	100	1	21071025	12095	77.25	0.47	12	0.10	743.00	123258.00	77400	20221213	-25.84	54000	20230707	6.30	71300	-19.50	20230117	54000	6.30	20230707	77400	-25.84	20221213	54000	6.30	20230707	0.23	Y	004800	5000	1053 억	1060461	N	N	1408	N	N
30	20231026	120156	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	57500	-500	5	-0.86	963109700	16606	75.57	58500	58600	56700	75400	40600	58000	57997.69	5.03	0	302	59866	58932	57966	57032	56066	59400	57500	1054	17400	5000	41760	100	1	21071025	12116	77.39	0.47	12	0.08	743.00	123258.00	77400	20221213	-25.71	54000	20230707	6.48	71300	-19.35	20230117	54000	6.48	20230707	77400	-25.71	20221213	54000	6.48	20230707	0.23	Y	004800	5000	1053 억	1060461	N	N	1408	N	N
31	20231026	110157	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58000	0	3	0.00	693901200	11938	54.33	58500	58600	56700	75400	40600	58000	58125.91	5.03	0	672	59866	58932	57966	57032	56066	59400	57500	1054	17400	5000	41760	100	1	21071025	12221	78.06	0.47	12	0.06	743.00	123258.00	77400	20221213	-25.06	54000	20230707	7.41	71300	-18.65	20230117	54000	7.41	20230707	77400	-25.06	20221213	54000	7.41	20230707	0.23	Y	004800	5000	1053 억	1060461	N	N	1408	N	N
32	20231026	100157	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58300	300	2	0.52	478734700	8230	37.46	58500	58600	56700	75400	40600	58000	58170.44	5.03	0	703	59866	58932	57966	57032	56066	59400	57500	1054	17400	5000	41760	100	1	21071025	12284	78.47	0.47	12	0.04	743.00	123258.00	77400	20221213	-24.68	54000	20230707	7.96	71300	-18.23	20230117	54000	7.96	20230707	77400	-24.68	20221213	54000	7.96	20230707	0.23	Y	004800	5000	1053 억	1060461	N	N	1408	N	N
33	20231026	090156	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58100	100	2	0.17	48108700	826	3.76	58500	58600	57700	75400	40600	58000	58257.64	5.03	0	-352	59866	58932	57966	57032	56066	59400	57500	1054	17400	5000	41760	100	1	21071025	12242	78.20	0.47	12	0.00	743.00	123258.00	77400	20221213	-24.94	54000	20230707	7.59	71300	-18.51	20230117	54000	7.59	20230707	77400	-24.94	20221213	54000	7.59	20230707	0.23	Y	004800	5000	1053 억	1060461	N	N	1408	N	N
34	20231025	160156	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58000	600	2	1.05	1271159900	21910	109.76	57100	58900	57000	74600	40200	57400	58017.35	5.01	-205	3022	58666	58032	56766	56132	54866	58350	56450	1054	17200	5000	41320	100	1	21071025	12221	78.06	0.47	12	0.10	743.00	123258.00	77400	20221213	-25.06	54000	20230707	7.41	71300	-18.65	20230117	54000	7.41	20230707	77400	-25.06	20221213	54000	7.41	20230707	0.23	Y	004800	5000	1053 억	1056563	N	N	1408	N	N
35	20231025	150157	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58500	1100	2	1.92	1007994500	17393	87.13	57100	58900	57000	74600	40200	57400	57954.03	5.01	-205	2835	58666	58032	56766	56132	54866	58350	56450	1054	17200	5000	41320	100	1	21071025	12327	78.73	0.47	12	0.08	743.00	123258.00	77400	20221213	-24.42	54000	20230707	8.33	71300	-17.95	20230117	54000	8.33	20230707	77400	-24.42	20221213	54000	8.33	20230707	0.23	Y	004800	5000	1053 억	1056563	N	N	4319	N	N
36	20231025	140155	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	57900	500	2	0.87	655307600	11359	56.91	57100	58100	57000	74600	40200	57400	57690.61	5.01	-205	2088	58666	58032	56766	56132	54866	58350	56450	1054	17200	5000	41320	100	1	21071025	12200	77.93	0.47	12	0.05	743.00	123258.00	77400	20221213	-25.19	54000	20230707	7.22	71300	-18.79	20230117	54000	7.22	20230707	77400	-25.19	20221213	54000	7.22	20230707	0.23	Y	004800	5000	1053 억	1056563	N	N	4319	N	N
37	20231025	130157	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	57800	400	2	0.70	572325600	9925	49.72	57100	58100	57000	74600	40200	57400	57665.05	5.01	-205	1517	58666	58032	56766	56132	54866	58350	56450	1054	17200	5000	41320	100	1	21071025	12179	77.79	0.47	12	0.05	743.00	123258.00	77400	20221213	-25.32	54000	20230707	7.04	71300	-18.93	20230117	54000	7.04	20230707	77400	-25.32	20221213	54000	7.04	20230707	0.23	Y	004800	5000	1053 억	1056563	N	N	4319	N	N
38	20231025	120156	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58000	600	2	1.05	484431800	8406	42.11	57100	58100	57000	74600	40200	57400	57629.29	5.01	-205	1695	58666	58032	56766	56132	54866	58350	56450	1054	17200	5000	41320	100	1	21071025	12221	78.06	0.47	12	0.04	743.00	123258.00	77400	20221213	-25.06	54000	20230707	7.41	71300	-18.65	20230117	54000	7.41	20230707	77400	-25.06	20221213	54000	7.41	20230707	0.23	Y	004800	5000	1053 억	1056563	N	N	4319	N	N
39	20231025	110156	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58000	600	2	1.05	396498000	6888	34.51	57100	58000	57000	74600	40200	57400	57563.59	5.01	-205	1533	58666	58032	56766	56132	54866	58350	56450	1054	17200	5000	41320	100	1	21071025	12221	78.06	0.47	12	0.03	743.00	123258.00	77400	20221213	-25.06	54000	20230707	7.41	71300	-18.65	20230117	54000	7.41	20230707	77400	-25.06	20221213	54000	7.41	20230707	0.23	Y	004800	5000	1053 억	1056563	N	N	4319	N	N
40	20231025	100155	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	57700	300	2	0.52	219850600	3826	19.17	57100	57800	57000	74600	40200	57400	57462.26	5.01	-205	84	58666	58032	56766	56132	54866	58350	56450	1054	17200	5000	41320	100	1	21071025	12158	77.66	0.47	12	0.02	743.00	123258.00	77400	20221213	-25.45	54000	20230707	6.85	71300	-19.07	20230117	54000	6.85	20230707	77400	-25.45	20221213	54000	6.85	20230707	0.23	Y	004800	5000	1053 억	1056563	N	N	4319	N	N
41	20231025	090156	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	57200	-200	5	-0.35	13316000	233	1.17	57100	57200	57100	74600	40200	57400	57150.21	5.01	-205	-23	58666	58032	56766	56132	54866	58350	56450	1054	17200	5000	41320	100	1	21071025	12053	76.99	0.46	12	0.00	743.00	123258.00	77400	20221213	-26.10	54000	20230707	5.93	71300	-19.78	20230117	54000	5.93	20230707	77400	-26.10	20221213	54000	5.93	20230707	0.23	Y	004800	5000	1053 억	1056563	N	N	4319	N	N
42	20231024	160153	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	57400	700	2	1.23	1122071400	19891	44.28	57000	57400	55500	73700	39700	56700	56410.76	5.03	14	-4157	58633	57666	56833	55866	55033	57250	55450	1054	17000	5000	40820	100	1	21071025	12095	77.25	0.47	12	0.09	743.00	123258.00	77400	20221213	-25.84	54000	20230707	6.30	71300	-19.50	20230117	54000	6.30	20230707	77400	-25.84	20221213	54000	6.30	20230707	0.23	Y	004800	5000	1053 억	1060260	N	N	4319	N	N
43	20231024	150155	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	57100	400	2	0.71	1038075400	18425	41.02	57000	57100	55500	73700	39700	56700	56340.59	5.03	14	-4181	58633	57666	56833	55866	55033	57250	55450	1054	17000	5000	40820	100	1	21071025	12032	76.85	0.46	12	0.09	743.00	123258.00	77400	20221213	-26.23	54000	20230707	5.74	71300	-19.92	20230117	54000	5.74	20230707	77400	-26.23	20221213	54000	5.74	20230707	0.23	Y	004800	5000	1053 억	1060260	N	N	4100	N	N
44	20231024	140153	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	56800	100	2	0.18	919384000	16340	36.37	57000	57000	55500	73700	39700	56700	56265.85	5.03	14	-4663	58633	57666	56833	55866	55033	57250	55450	1054	17000	5000	40820	100	1	21071025	11968	76.45	0.46	12	0.08	743.00	123258.00	77400	20221213	-26.61	54000	20230707	5.19	71300	-20.34	20230117	54000	5.19	20230707	77400	-26.61	20221213	54000	5.19	20230707	0.23	Y	004800	5000	1053 억	1060260	N	N	4100	N	N
45	20231024	130156	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	56400	-300	5	-0.53	821225000	14603	32.51	57000	57000	55500	73700	39700	56700	56236.73	5.03	14	-4414	58633	57666	56833	55866	55033	57250	55450	1054	17000	5000	40820	100	1	21071025	11884	75.91	0.46	12	0.07	743.00	123258.00	77400	20221213	-27.13	54000	20230707	4.44	71300	-20.90	20230117	54000	4.44	20230707	77400	-27.13	20221213	54000	4.44	20230707	0.23	Y	004800	5000	1053 억	1060260	N	N	4100	N	N
46	20231024	120155	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	56400	-300	5	-0.53	765917700	13620	30.32	57000	57000	55500	73700	39700	56700	56234.78	5.03	14	-4369	58633	57666	56833	55866	55033	57250	55450	1054	17000	5000	40820	100	1	21071025	11884	75.91	0.46	12	0.06	743.00	123258.00	77400	20221213	-27.13	54000	20230707	4.44	71300	-20.90	20230117	54000	4.44	20230707	77400	-27.13	20221213	54000	4.44	20230707	0.23	Y	004800	5000	1053 억	1060260	N	N	4100	N	N
47	20231024	110155	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	55700	-1000	5	-1.76	670522100	11923	26.54	57000	57000	55500	73700	39700	56700	56237.70	5.03	14	-4083	58633	57666	56833	55866	55033	57250	55450	1054	17000	5000	40820	100	1	21071025	11737	74.97	0.45	12	0.06	743.00	123258.00	77400	20221213	-28.04	54000	20230707	3.15	71300	-21.88	20230117	54000	3.15	20230707	77400	-28.04	20221213	54000	3.15	20230707	0.23	Y	004800	5000	1053 억	1060260	N	N	4100	N	N
48	20231024	100154	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	56300	-400	5	-0.71	378479800	6704	14.92	57000	57000	56200	73700	39700	56700	56455.82	5.03	14	-1948	58633	57666	56833	55866	55033	57250	55450	1054	17000	5000	40820	100	1	21071025	11863	75.77	0.46	12	0.03	743.00	123258.00	77400	20221213	-27.26	54000	20230707	4.26	71300	-21.04	20230117	54000	4.26	20230707	77400	-27.26	20221213	54000	4.26	20230707	0.23	Y	004800	5000	1053 억	1060260	N	N	4100	N	N
49	20231024	090155	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	56600	-100	5	-0.18	28275700	497	1.11	57000	57000	56600	73700	39700	56700	56892.76	5.03	14	-143	58633	57666	56833	55866	55033	57250	55450	1054	17000	5000	40820	100	1	21071025	11926	76.18	0.46	12	0.00	743.00	123258.00	77400	20221213	-26.87	54000	20230707	4.81	71300	-20.62	20230117	54000	4.81	20230707	77400	-26.87	20221213	54000	4.81	20230707	0.23	Y	004800	5000	1053 억	1060260	N	N	4100	N	N
50	20231023	160153	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	56700	-1000	5	-1.73	2548738200	44841	124.50	57700	57800	56000	75000	40400	57700	56839.75	5.11	0	-16537	58966	58332	57966	57332	56966	58150	57150	1054	17300	5000	41540	100	1	21071025	11947	76.31	0.46	12	0.21	743.00	123258.00	77400	20221213	-26.74	54000	20230707	5.00	71300	-20.48	20230117	54000	5.00	20230707	77400	-26.74	20221213	54000	5.00	20230707	0.23	Y	004800	5000	1053 억	1077091	N	N	4100	N	N
51	20231023	150152	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	56500	-1200	5	-2.08	2081507700	36565	101.52	57700	57800	56000	75000	40400	57700	56926.19	5.11	0	-14721	58966	58332	57966	57332	56966	58150	57150	1054	17300	5000	41540	100	1	21071025	11905	76.04	0.46	12	0.17	743.00	123258.00	77400	20221213	-27.00	54000	20230707	4.63	71300	-20.76	20230117	54000	4.63	20230707	77400	-27.00	20221213	54000	4.63	20230707	0.23	Y	004800	5000	1053 억	1077091	N	N	4858	N	N
52	20231023	140153	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	56100	-1600	5	-2.77	1736524400	30433	84.50	57700	57800	56000	75000	40400	57700	57060.53	5.11	0	-13405	58966	58332	57966	57332	56966	58150	57150	1054	17300	5000	41540	100	1	21071025	11821	75.50	0.46	12	0.14	743.00	123258.00	77400	20221213	-27.52	54000	20230707	3.89	71300	-21.32	20230117	54000	3.89	20230707	77400	-27.52	20221213	54000	3.89	20230707	0.23	Y	004800	5000	1053 억	1077091	N	N	4858	N	N
53	20231023	130154	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	57100	-600	5	-1.04	981399500	17080	47.42	57700	57800	57100	75000	40400	57700	57458.96	5.11	0	-9586	58966	58332	57966	57332	56966	58150	57150	1054	17300	5000	41540	100	1	21071025	12032	76.85	0.46	12	0.08	743.00	123258.00	77400	20221213	-26.23	54000	20230707	5.74	71300	-19.92	20230117	54000	5.74	20230707	77400	-26.23	20221213	54000	5.74	20230707	0.23	Y	004800	5000	1053 억	1077091	N	N	4858	N	N
54	20231023	120152	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	57100	-600	5	-1.04	819656300	14250	39.57	57700	57800	57100	75000	40400	57700	57519.72	5.11	0	-7625	58966	58332	57966	57332	56966	58150	57150	1054	17300	5000	41540	100	1	21071025	12032	76.85	0.46	12	0.07	743.00	123258.00	77400	20221213	-26.23	54000	20230707	5.74	71300	-19.92	20230117	54000	5.74	20230707	77400	-26.23	20221213	54000	5.74	20230707	0.23	Y	004800	5000	1053 억	1077091	N	N	4858	N	N
55	20231023	110154	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	57600	-100	5	-0.17	443863100	7700	21.38	57700	57800	57400	75000	40400	57700	57644.54	5.11	0	-2279	58966	58332	57966	57332	56966	58150	57150	1054	17300	5000	41540	100	1	21071025	12137	77.52	0.47	12	0.04	743.00	123258.00	77400	20221213	-25.58	54000	20230707	6.67	71300	-19.21	20230117	54000	6.67	20230707	77400	-25.58	20221213	54000	6.67	20230707	0.23	Y	004800	5000	1053 억	1077091	N	N	4858	N	N
56	20231023	100152	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	57800	100	2	0.17	291417900	5057	14.04	57700	57800	57400	75000	40400	57700	57626.61	5.11	0	-1701	58966	58332	57966	57332	56966	58150	57150	1054	17300	5000	41540	100	1	21071025	12179	77.79	0.47	12	0.02	743.00	123258.00	77400	20221213	-25.32	54000	20230707	7.04	71300	-18.93	20230117	54000	7.04	20230707	77400	-25.32	20221213	54000	7.04	20230707	0.23	Y	004800	5000	1053 억	1077091	N	N	4858	N	N
57	20231023	090154	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	57700	0	3	0.00	35107000	609	1.69	57700	57700	57400	75000	40400	57700	57646.79	5.11	0	-32	58966	58332	57966	57332	56966	58150	57150	1054	17300	5000	41540	100	1	21071025	12158	77.66	0.47	12	0.00	743.00	123258.00	77400	20221213	-25.45	54000	20230707	6.85	71300	-19.07	20230117	54000	6.85	20230707	77400	-25.45	20221213	54000	6.85	20230707	0.23	Y	004800	5000	1053 억	1077091	N	N	4858	N	N
58	20231020	160153	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	57700	-900	5	-1.54	2082732500	35954	184.30	58600	58600	57600	76100	41100	58600	57927.79	5.16	0	-11034	59400	59000	58500	58100	57600	58750	57850	1054	17500	5000	42190	100	1	21071025	12158	77.66	0.47	12	0.17	743.00	123258.00	77400	20221213	-25.45	54000	20230707	6.85	71300	-19.07	20230117	54000	6.85	20230707	77400	-25.45	20221213	54000	6.85	20230707	0.23	Y	004800	5000	1053 억	1087783	N	N	4841	N	N
59	20231020	150153	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	57900	-700	5	-1.19	1834685200	31660	162.29	58600	58600	57600	76100	41100	58600	57949.63	5.16	0	-9527	59400	59000	58500	58100	57600	58750	57850	1054	17500	5000	42190	100	1	21071025	12200	77.93	0.47	12	0.15	743.00	123258.00	77400	20221213	-25.19	54000	20230707	7.22	71300	-18.79	20230117	54000	7.22	20230707	77400	-25.19	20221213	54000	7.22	20230707	0.23	Y	004800	5000	1053 억	1087783	N	N	3231	N	N
60	20231020	140154	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58200	-400	5	-0.68	1444948600	24933	127.81	58600	58600	57600	76100	41100	58600	57953.26	5.16	0	-7833	59400	59000	58500	58100	57600	58750	57850	1054	17500	5000	42190	100	1	21071025	12263	78.33	0.47	12	0.12	743.00	123258.00	77400	20221213	-24.81	54000	20230707	7.78	71300	-18.37	20230117	54000	7.78	20230707	77400	-24.81	20221213	54000	7.78	20230707	0.23	Y	004800	5000	1053 억	1087783	N	N	3231	N	N
61	20231020	130149	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	57900	-700	5	-1.19	1146339100	19782	101.40	58600	58600	57600	76100	41100	58600	57948.59	5.16	0	-7076	59400	59000	58500	58100	57600	58750	57850	1054	17500	5000	42190	100	1	21071025	12200	77.93	0.47	12	0.09	743.00	123258.00	77400	20221213	-25.19	54000	20230707	7.22	71300	-18.79	20230117	54000	7.22	20230707	77400	-25.19	20221213	54000	7.22	20230707	0.23	Y	004800	5000	1053 억	1087783	N	N	3231	N	N
62	20231020	120151	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58000	-600	5	-1.02	1005683000	17352	88.95	58600	58600	57600	76100	41100	58600	57957.76	5.16	0	-6114	59400	59000	58500	58100	57600	58750	57850	1054	17500	5000	42190	100	1	21071025	12221	78.06	0.47	12	0.08	743.00	123258.00	77400	20221213	-25.06	54000	20230707	7.41	71300	-18.65	20230117	54000	7.41	20230707	77400	-25.06	20221213	54000	7.41	20230707	0.23	Y	004800	5000	1053 억	1087783	N	N	3231	N	N
63	20231020	110153	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58000	-600	5	-1.02	796352600	13740	70.43	58600	58600	57600	76100	41100	58600	57958.70	5.16	0	-4910	59400	59000	58500	58100	57600	58750	57850	1054	17500	5000	42190	100	1	21071025	12221	78.06	0.47	12	0.07	743.00	123258.00	77400	20221213	-25.06	54000	20230707	7.41	71300	-18.65	20230117	54000	7.41	20230707	77400	-25.06	20221213	54000	7.41	20230707	0.23	Y	004800	5000	1053 억	1087783	N	N	3231	N	N
64	20231020	100152	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	57900	-700	5	-1.19	461645300	7960	40.80	58600	58600	57800	76100	41100	58600	57995.64	5.16	0	-4111	59400	59000	58500	58100	57600	58750	57850	1054	17500	5000	42190	100	1	21071025	12200	77.93	0.47	12	0.04	743.00	123258.00	77400	20221213	-25.19	54000	20230707	7.22	71300	-18.79	20230117	54000	7.22	20230707	77400	-25.19	20221213	54000	7.22	20230707	0.23	Y	004800	5000	1053 억	1087783	N	N	3231	N	N
65	20231020	090154	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58500	-100	5	-0.17	8952100	153	0.78	58600	58600	58300	76100	41100	58600	58510.46	5.16	0	-89	59400	59000	58500	58100	57600	58750	57850	1054	17500	5000	42190	100	1	21071025	12327	78.73	0.47	12	0.00	743.00	123258.00	77400	20221213	-24.42	54000	20230707	8.33	71300	-17.95	20230117	54000	8.33	20230707	77400	-24.42	20221213	54000	8.33	20230707	0.23	Y	004800	5000	1053 억	1087783	N	N	3231	N	N
66	20231019	160151	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58600	-800	5	-1.35	1133453600	19422	14.13	58700	58900	58000	77200	41600	59400	58358.99	5.25	-462	-4587	60266	59832	58966	58532	57666	60050	58750	1054	17800	5000	42760	100	1	21071025	12348	78.87	0.48	12	0.09	743.00	123258.00	77400	20221213	-24.29	54000	20230707	8.52	71300	-17.81	20230117	54000	8.52	20230707	77400	-24.29	20221213	54000	8.52	20230707	0.23	Y	004800	5000	1053 억	1106152	N	N	3231	N	N
67	20231019	150152	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58400	-1000	5	-1.68	944171300	16190	11.78	58700	58900	58000	77200	41600	59400	58318.18	5.25	-462	-4163	60266	59832	58966	58532	57666	60050	58750	1054	17800	5000	42760	100	1	21071025	12305	78.60	0.47	12	0.08	743.00	123258.00	77400	20221213	-24.55	54000	20230707	8.15	71300	-18.09	20230117	54000	8.15	20230707	77400	-24.55	20221213	54000	8.15	20230707	0.23	Y	004800	5000	1053 억	1106152	N	N	8194	N	N
68	20231019	140152	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58300	-1100	5	-1.85	814066800	13961	10.16	58700	58900	58000	77200	41600	59400	58310.06	5.25	-462	-3837	60266	59832	58966	58532	57666	60050	58750	1054	17800	5000	42760	100	1	21071025	12284	78.47	0.47	12	0.07	743.00	123258.00	77400	20221213	-24.68	54000	20230707	7.96	71300	-18.23	20230117	54000	7.96	20230707	77400	-24.68	20221213	54000	7.96	20230707	0.23	Y	004800	5000	1053 억	1106152	N	N	8194	N	N
69	20231019	130152	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58300	-1100	5	-1.85	713045800	12230	8.90	58700	58900	58000	77200	41600	59400	58303.01	5.25	-462	-3239	60266	59832	58966	58532	57666	60050	58750	1054	17800	5000	42760	100	1	21071025	12284	78.47	0.47	12	0.06	743.00	123258.00	77400	20221213	-24.68	54000	20230707	7.96	71300	-18.23	20230117	54000	7.96	20230707	77400	-24.68	20221213	54000	7.96	20230707	0.23	Y	004800	5000	1053 억	1106152	N	N	8194	N	N
70	20231019	120152	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58100	-1300	5	-2.19	646856000	11093	8.07	58700	58900	58000	77200	41600	59400	58312.09	5.25	-462	-2813	60266	59832	58966	58532	57666	60050	58750	1054	17800	5000	42760	100	1	21071025	12242	78.20	0.47	12	0.05	743.00	123258.00	77400	20221213	-24.94	54000	20230707	7.59	71300	-18.51	20230117	54000	7.59	20230707	77400	-24.94	20221213	54000	7.59	20230707	0.23	Y	004800	5000	1053 억	1106152	N	N	8194	N	N
71	20231019	110152	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58300	-1100	5	-1.85	503845800	8632	6.28	58700	58900	58000	77200	41600	59400	58369.53	5.25	-462	-2213	60266	59832	58966	58532	57666	60050	58750	1054	17800	5000	42760	100	1	21071025	12284	78.47	0.47	12	0.04	743.00	123258.00	77400	20221213	-24.68	54000	20230707	7.96	71300	-18.23	20230117	54000	7.96	20230707	77400	-24.68	20221213	54000	7.96	20230707	0.23	Y	004800	5000	1053 억	1106152	N	N	8194	N	N
72	20231019	100151	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58500	-900	5	-1.52	275391400	4711	3.43	58700	58900	58200	77200	41600	59400	58457.10	5.25	-462	-1629	60266	59832	58966	58532	57666	60050	58750	1054	17800	5000	42760	100	1	21071025	12327	78.73	0.47	12	0.02	743.00	123258.00	77400	20221213	-24.42	54000	20230707	8.33	71300	-17.95	20230117	54000	8.33	20230707	77400	-24.42	20221213	54000	8.33	20230707	0.23	Y	004800	5000	1053 억	1106152	N	N	8194	N	N
73	20231019	090152	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58700	-700	5	-1.18	29585000	504	0.37	58700	58900	58700	77200	41600	59400	58700.40	5.25	-462	-152	60266	59832	58966	58532	57666	60050	58750	1054	17800	5000	42760	100	1	21071025	12369	79.00	0.48	12	0.00	743.00	123258.00	77400	20221213	-24.16	54000	20230707	8.70	71300	-17.67	20230117	54000	8.70	20230707	77400	-24.16	20221213	54000	8.70	20230707	0.23	Y	004800	5000	1053 억	1106152	N	N	8194	N	N
74	20231018	160152	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59400	1100	2	1.89	8126749000	137442	639.47	58300	59400	58100	75700	40900	58300	59128.46	5.25	0	-6402	59633	58966	58533	57866	57433	58750	57650	1054	17400	5000	41970	100	1	21071025	12516	79.95	0.48	12	0.65	743.00	123258.00	77400	20221213	-23.26	54000	20230707	10.00	71300	-16.69	20230117	54000	10.00	20230707	77400	-23.26	20221213	54000	10.00	20230707	0.23	Y	004800	5000	1053 억	1107211	N	N	8194	N	N
75	20231018	150151	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58500	200	2	0.34	1813099000	31085	144.63	58300	59000	58100	75700	40900	58300	58327.14	5.25	0	-7380	59633	58966	58533	57866	57433	58750	57650	1054	17400	5000	41970	100	1	21071025	12327	78.73	0.47	12	0.15	743.00	123258.00	77400	20221213	-24.42	54000	20230707	8.33	71300	-17.95	20230117	54000	8.33	20230707	77400	-24.42	20221213	54000	8.33	20230707	0.23	Y	004800	5000	1053 억	1107211	N	N	8338	N	N
76	20231018	140150	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58200	-100	5	-0.17	1401238100	24033	111.82	58300	59000	58100	75700	40900	58300	58304.75	5.25	0	-7279	59633	58966	58533	57866	57433	58750	57650	1054	17400	5000	41970	100	1	21071025	12263	78.33	0.47	12	0.11	743.00	123258.00	77400	20221213	-24.81	54000	20230707	7.78	71300	-18.37	20230117	54000	7.78	20230707	77400	-24.81	20221213	54000	7.78	20230707	0.23	Y	004800	5000	1053 억	1107211	N	N	8338	N	N
77	20231018	130150	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58200	-100	5	-0.17	925860700	15880	73.88	58300	59000	58100	75700	40900	58300	58303.57	5.25	0	-5015	59633	58966	58533	57866	57433	58750	57650	1054	17400	5000	41970	100	1	21071025	12263	78.33	0.47	12	0.08	743.00	123258.00	77400	20221213	-24.81	54000	20230707	7.78	71300	-18.37	20230117	54000	7.78	20230707	77400	-24.81	20221213	54000	7.78	20230707	0.23	Y	004800	5000	1053 억	1107211	N	N	8338	N	N
78	20231018	120151	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58100	-200	5	-0.34	651139500	11157	51.91	58300	59000	58100	75700	40900	58300	58361.52	5.25	0	-2567	59633	58966	58533	57866	57433	58750	57650	1054	17400	5000	41970	100	1	21071025	12242	78.20	0.47	12	0.05	743.00	123258.00	77400	20221213	-24.94	54000	20230707	7.59	71300	-18.51	20230117	54000	7.59	20230707	77400	-24.94	20221213	54000	7.59	20230707	0.23	Y	004800	5000	1053 억	1107211	N	N	8338	N	N
79	20231018	110151	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58300	0	3	0.00	366121200	6263	29.14	58300	59000	58200	75700	40900	58300	58457.80	5.25	0	704	59633	58966	58533	57866	57433	58750	57650	1054	17400	5000	41970	100	1	21071025	12284	78.47	0.47	12	0.03	743.00	123258.00	77400	20221213	-24.68	54000	20230707	7.96	71300	-18.23	20230117	54000	7.96	20230707	77400	-24.68	20221213	54000	7.96	20230707	0.23	Y	004800	5000	1053 억	1107211	N	N	8338	N	N
80	20231018	100151	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58700	400	2	0.69	149104300	2545	11.84	58300	59000	58300	75700	40900	58300	58587.15	5.25	0	578	59633	58966	58533	57866	57433	58750	57650	1054	17400	5000	41970	100	1	21071025	12369	79.00	0.48	12	0.01	743.00	123258.00	77400	20221213	-24.16	54000	20230707	8.70	71300	-17.67	20230117	54000	8.70	20230707	77400	-24.16	20221213	54000	8.70	20230707	0.23	Y	004800	5000	1053 억	1107211	N	N	8338	N	N
81	20231018	090150	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58700	400	2	0.69	5086300	87	0.40	58300	58700	58300	75700	40900	58300	58463.22	5.25	0	-25	59633	58966	58533	57866	57433	58750	57650	1054	17400	5000	41970	100	1	21071025	12369	79.00	0.48	12	0.00	743.00	123258.00	77400	20221213	-24.16	54000	20230707	8.70	71300	-17.67	20230117	54000	8.70	20230707	77400	-24.16	20221213	54000	8.70	20230707	0.23	Y	004800	5000	1053 억	1107211	N	N	8338	N	N
82	20231017	160151	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58300	400	2	0.69	1258649500	21473	54.78	58600	59200	58100	75200	40600	57900	58615.59	5.18	0	937	59766	58832	58266	57332	56766	58550	57050	1054	17300	5000	41680	100	1	21071025	12284	78.47	0.47	12	0.10	743.00	123258.00	77400	20221213	-24.68	54000	20230707	7.96	71300	-18.23	20230117	54000	7.96	20230707	77400	-24.68	20221213	54000	7.96	20230707	0.20	Y	004800	5000	1053 억	1091627	N	N	8338	N	N
83	20231017	150151	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58100	200	2	0.35	1088056300	18542	47.30	58600	59200	58100	75200	40600	57900	58680.63	5.18	0	499	59766	58832	58266	57332	56766	58550	57050	1054	17300	5000	41680	100	1	21071025	12242	78.20	0.47	12	0.09	743.00	123258.00	77400	20221213	-24.94	54000	20230707	7.59	71300	-18.51	20230117	54000	7.59	20230707	77400	-24.94	20221213	54000	7.59	20230707	0.20	Y	004800	5000	1053 억	1091627	N	N	12878	N	N
84	20231017	140151	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58600	700	2	1.21	899841400	15316	39.07	58600	59200	58300	75200	40600	57900	58751.72	5.18	0	-494	59766	58832	58266	57332	56766	58550	57050	1054	17300	5000	41680	100	1	21071025	12348	78.87	0.48	12	0.07	743.00	123258.00	77400	20221213	-24.29	54000	20230707	8.52	71300	-17.81	20230117	54000	8.52	20230707	77400	-24.29	20221213	54000	8.52	20230707	0.20	Y	004800	5000	1053 억	1091627	N	N	12878	N	N
85	20231017	130151	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58500	600	2	1.04	810735000	13794	35.19	58600	59200	58300	75200	40600	57900	58774.47	5.18	0	-578	59766	58832	58266	57332	56766	58550	57050	1054	17300	5000	41680	100	1	21071025	12327	78.73	0.47	12	0.07	743.00	123258.00	77400	20221213	-24.42	54000	20230707	8.33	71300	-17.95	20230117	54000	8.33	20230707	77400	-24.42	20221213	54000	8.33	20230707	0.20	Y	004800	5000	1053 억	1091627	N	N	12878	N	N
86	20231017	120152	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58800	900	2	1.55	532686300	9064	23.12	58600	59200	58300	75200	40600	57900	58769.45	5.18	0	334	59766	58832	58266	57332	56766	58550	57050	1054	17300	5000	41680	100	1	21071025	12390	79.14	0.48	12	0.04	743.00	123258.00	77400	20221213	-24.03	54000	20230707	8.89	71300	-17.53	20230117	54000	8.89	20230707	77400	-24.03	20221213	54000	8.89	20230707	0.20	Y	004800	5000	1053 억	1091627	N	N	12878	N	N
87	20231017	110149	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58800	900	2	1.55	472372300	8038	20.51	58600	59200	58300	75200	40600	57900	58767.39	5.18	0	448	59766	58832	58266	57332	56766	58550	57050	1054	17300	5000	41680	100	1	21071025	12390	79.14	0.48	12	0.04	743.00	123258.00	77400	20221213	-24.03	54000	20230707	8.89	71300	-17.53	20230117	54000	8.89	20230707	77400	-24.03	20221213	54000	8.89	20230707	0.20	Y	004800	5000	1053 억	1091627	N	N	12878	N	N
88	20231017	100149	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58800	900	2	1.55	386439800	6576	16.78	58600	59200	58300	75200	40600	57900	58765.18	5.18	0	346	59766	58832	58266	57332	56766	58550	57050	1054	17300	5000	41680	100	1	21071025	12390	79.14	0.48	12	0.03	743.00	123258.00	77400	20221213	-24.03	54000	20230707	8.89	71300	-17.53	20230117	54000	8.89	20230707	77400	-24.03	20221213	54000	8.89	20230707	0.20	Y	004800	5000	1053 억	1091627	N	N	12878	N	N
89	20231017	090150	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58600	700	2	1.21	12245500	209	0.53	58600	58600	58500	75200	40600	57900	58590.91	5.18	0	45	59766	58832	58266	57332	56766	58550	57050	1054	17300	5000	41680	100	1	21071025	12348	78.87	0.48	12	0.00	743.00	123258.00	77400	20221213	-24.29	54000	20230707	8.52	71300	-17.81	20230117	54000	8.52	20230707	77400	-24.29	20221213	54000	8.52	20230707	0.20	Y	004800	5000	1053 억	1091627	N	N	12878	N	N
90	20231016	160149	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	57900	-1000	5	-1.70	2271671600	39062	85.89	58900	59200	57700	76500	41300	58900	58155.49	5.24	0	-12118	60300	59600	59100	58400	57900	59350	58150	1054	17600	5000	42400	100	1	21071025	12200	77.93	0.47	12	0.19	743.00	123258.00	77400	20221213	-25.19	54000	20230707	7.22	71300	-18.79	20230117	54000	7.22	20230707	77400	-25.19	20221213	54000	7.22	20230707	0.20	Y	004800	5000	1053 억	1103642	N	N	12843	N	N
91	20231016	150149	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	57700	-1200	5	-2.04	1688142200	28971	63.70	58900	59200	57700	76500	41300	58900	58269.98	5.24	0	-8813	60300	59600	59100	58400	57900	59350	58150	1054	17600	5000	42400	100	1	21071025	12158	77.66	0.47	12	0.14	743.00	123258.00	77400	20221213	-25.45	54000	20230707	6.85	71300	-19.07	20230117	54000	6.85	20230707	77400	-25.45	20221213	54000	6.85	20230707	0.20	Y	004800	5000	1053 억	1103642	N	N	15275	N	N
92	20231016	140150	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	57800	-1100	5	-1.87	1493964000	25609	56.31	58900	59200	57700	76500	41300	58900	58337.37	5.24	0	-7060	60300	59600	59100	58400	57900	59350	58150	1054	17600	5000	42400	100	1	21071025	12179	77.79	0.47	12	0.12	743.00	123258.00	77400	20221213	-25.32	54000	20230707	7.04	71300	-18.93	20230117	54000	7.04	20230707	77400	-25.32	20221213	54000	7.04	20230707	0.20	Y	004800	5000	1053 억	1103642	N	N	15275	N	N
93	20231016	130149	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	57900	-1000	5	-1.70	1147312800	19610	43.12	58900	59200	57900	76500	41300	58900	58506.44	5.24	0	-4069	60300	59600	59100	58400	57900	59350	58150	1054	17600	5000	42400	100	1	21071025	12200	77.93	0.47	12	0.09	743.00	123258.00	77400	20221213	-25.19	54000	20230707	7.22	71300	-18.79	20230117	54000	7.22	20230707	77400	-25.19	20221213	54000	7.22	20230707	0.20	Y	004800	5000	1053 억	1103642	N	N	15275	N	N
94	20231016	120151	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58600	-300	5	-0.51	743027700	12660	27.84	58900	59200	58500	76500	41300	58900	58690.91	5.24	0	-1319	60300	59600	59100	58400	57900	59350	58150	1054	17600	5000	42400	100	1	21071025	12348	78.87	0.48	12	0.06	743.00	123258.00	77400	20221213	-24.29	54000	20230707	8.52	71300	-17.81	20230117	54000	8.52	20230707	77400	-24.29	20221213	54000	8.52	20230707	0.20	Y	004800	5000	1053 억	1103642	N	N	15275	N	N
95	20231016	110150	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58700	-200	5	-0.34	610373900	10396	22.86	58900	59200	58600	76500	41300	58900	58712.31	5.24	0	-586	60300	59600	59100	58400	57900	59350	58150	1054	17600	5000	42400	100	1	21071025	12369	79.00	0.48	12	0.05	743.00	123258.00	77400	20221213	-24.16	54000	20230707	8.70	71300	-17.67	20230117	54000	8.70	20230707	77400	-24.16	20221213	54000	8.70	20230707	0.20	Y	004800	5000	1053 억	1103642	N	N	15275	N	N
96	20231016	100147	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58700	-200	5	-0.34	528113300	8993	19.77	58900	59200	58600	76500	41300	58900	58724.85	5.24	0	-361	60300	59600	59100	58400	57900	59350	58150	1054	17600	5000	42400	100	1	21071025	12369	79.00	0.48	12	0.04	743.00	123258.00	77400	20221213	-24.16	54000	20230707	8.70	71300	-17.67	20230117	54000	8.70	20230707	77400	-24.16	20221213	54000	8.70	20230707	0.20	Y	004800	5000	1053 억	1103642	N	N	15275	N	N
97	20231016	090149	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	58800	-100	5	-0.17	58196200	988	2.17	58900	59200	58700	76500	41300	58900	58903.05	5.24	0	-844	60300	59600	59100	58400	57900	59350	58150	1054	17600	5000	42400	100	1	21071025	12390	79.14	0.48	12	0.00	743.00	123258.00	77400	20221213	-24.03	54000	20230707	8.89	71300	-17.53	20230117	54000	8.89	20230707	77400	-24.03	20221213	54000	8.89	20230707	0.20	Y	004800	5000	1053 억	1103642	N	N	15275	N	N
98	20231012	160150	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60200	200	2	0.33	1663344600	27659	158.63	60000	60500	59800	78000	42000	60000	60137.44	5.38	0	-10170	60933	60466	60033	59566	59133	60700	59800	1054	18000	5000	43200	100	1	21071025	12685	81.02	0.49	12	0.13	743.00	123258.00	77400	20221213	-22.22	54000	20230707	11.48	71300	-15.57	20230117	54000	11.48	20230707	77400	-22.22	20221213	54000	11.48	20230707	0.20	Y	004800	5000	1053 억	1133216	N	N	16258	N	N
99	20231012	150149	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60300	300	2	0.50	1236993400	20577	118.01	60000	60500	59800	78000	42000	60000	60115.34	5.38	0	-10269	60933	60466	60033	59566	59133	60700	59800	1054	18000	5000	43200	100	1	21071025	12706	81.16	0.49	12	0.10	743.00	123258.00	77400	20221213	-22.09	54000	20230707	11.67	71300	-15.43	20230117	54000	11.67	20230707	77400	-22.09	20221213	54000	11.67	20230707	0.20	Y	004800	5000	1053 억	1133216	N	N	8240	N	N
100	20231012	140149	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60300	300	2	0.50	1183294800	19686	112.90	60000	60500	59800	78000	42000	60000	60108.44	5.38	0	-10019	60933	60466	60033	59566	59133	60700	59800	1054	18000	5000	43200	100	1	21071025	12706	81.16	0.49	12	0.09	743.00	123258.00	77400	20221213	-22.09	54000	20230707	11.67	71300	-15.43	20230117	54000	11.67	20230707	77400	-22.09	20221213	54000	11.67	20230707	0.20	Y	004800	5000	1053 억	1133216	N	N	8240	N	N
101	20231012	130149	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60200	200	2	0.33	894275700	14887	85.38	60000	60500	59800	78000	42000	60000	60070.91	5.38	0	-7774	60933	60466	60033	59566	59133	60700	59800	1054	18000	5000	43200	100	1	21071025	12685	81.02	0.49	12	0.07	743.00	123258.00	77400	20221213	-22.22	54000	20230707	11.48	71300	-15.57	20230117	54000	11.48	20230707	77400	-22.22	20221213	54000	11.48	20230707	0.20	Y	004800	5000	1053 억	1133216	N	N	8240	N	N
102	20231012	120152	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60200	200	2	0.33	864500600	14392	82.54	60000	60500	59800	78000	42000	60000	60068.14	5.38	0	-7471	60933	60466	60033	59566	59133	60700	59800	1054	18000	5000	43200	100	1	21071025	12685	81.02	0.49	12	0.07	743.00	123258.00	77400	20221213	-22.22	54000	20230707	11.48	71300	-15.57	20230117	54000	11.48	20230707	77400	-22.22	20221213	54000	11.48	20230707	0.20	Y	004800	5000	1053 억	1133216	N	N	8240	N	N
103	20231012	110152	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60100	100	2	0.17	595209000	9925	56.92	60000	60200	59800	78000	42000	60000	59970.68	5.38	0	-4835	60933	60466	60033	59566	59133	60700	59800	1054	18000	5000	43200	100	1	21071025	12664	80.89	0.49	12	0.05	743.00	123258.00	77400	20221213	-22.35	54000	20230707	11.30	71300	-15.71	20230117	54000	11.30	20230707	77400	-22.35	20221213	54000	11.30	20230707	0.20	Y	004800	5000	1053 억	1133216	N	N	8240	N	N
104	20231012	100150	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59900	-100	5	-0.17	220926400	3683	21.12	60000	60200	59800	78000	42000	60000	59985.45	5.38	0	-1000	60933	60466	60033	59566	59133	60700	59800	1054	18000	5000	43200	100	1	21071025	12622	80.62	0.49	12	0.02	743.00	123258.00	77400	20221213	-22.61	54000	20230707	10.93	71300	-15.99	20230117	54000	10.93	20230707	77400	-22.61	20221213	54000	10.93	20230707	0.20	Y	004800	5000	1053 억	1133216	N	N	8240	N	N
105	20231012	090153	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60200	200	2	0.33	31570800	526	3.02	60000	60200	60000	78000	42000	60000	60020.53	5.38	0	23	60933	60466	60033	59566	59133	60700	59800	1054	18000	5000	43200	100	1	21071025	12685	81.02	0.49	12	0.00	743.00	123258.00	77400	20221213	-22.22	54000	20230707	11.48	71300	-15.57	20230117	54000	11.48	20230707	77400	-22.22	20221213	54000	11.48	20230707	0.20	Y	004800	5000	1053 억	1133216	N	N	8240	N	N
106	20231011	160151	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60000	500	2	0.84	1045167900	17407	58.76	59600	60500	59600	77300	41700	59500	60043.01	5.41	0	-4782	61433	60466	59933	58966	58433	60200	58700	1054	17800	5000	42840	100	1	21071025	12643	80.75	0.49	12	0.08	743.00	123258.00	77400	20221213	-22.48	54000	20230707	11.11	71300	-15.85	20230117	54000	11.11	20230707	77400	-22.48	20221213	54000	11.11	20230707	0.20	Y	004800	5000	1053 억	1140746	N	N	8200	N	N
107	20231011	150149	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59900	400	2	0.67	962776100	16033	54.12	59600	60500	59600	77300	41700	59500	60049.65	5.41	0	-4491	61433	60466	59933	58966	58433	60200	58700	1054	17800	5000	42840	100	1	21071025	12622	80.62	0.49	12	0.08	743.00	123258.00	77400	20221213	-22.61	54000	20230707	10.93	71300	-15.99	20230117	54000	10.93	20230707	77400	-22.61	20221213	54000	10.93	20230707	0.20	Y	004800	5000	1053 억	1140746	N	N	12776	N	N
108	20231011	140150	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60000	500	2	0.84	757031600	12600	42.53	59600	60500	59600	77300	41700	59500	60081.87	5.41	0	-3977	61433	60466	59933	58966	58433	60200	58700	1054	17800	5000	42840	100	1	21071025	12643	80.75	0.49	12	0.06	743.00	123258.00	77400	20221213	-22.48	54000	20230707	11.11	71300	-15.85	20230117	54000	11.11	20230707	77400	-22.48	20221213	54000	11.11	20230707	0.20	Y	004800	5000	1053 억	1140746	N	N	12776	N	N
109	20231011	130149	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60000	500	2	0.84	577727500	9611	32.44	59600	60500	59600	77300	41700	59500	60111.07	5.41	0	-3560	61433	60466	59933	58966	58433	60200	58700	1054	17800	5000	42840	100	1	21071025	12643	80.75	0.49	12	0.05	743.00	123258.00	77400	20221213	-22.48	54000	20230707	11.11	71300	-15.85	20230117	54000	11.11	20230707	77400	-22.48	20221213	54000	11.11	20230707	0.20	Y	004800	5000	1053 억	1140746	N	N	12776	N	N
110	20231011	120152	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59900	400	2	0.67	520196200	8651	29.20	59600	60500	59600	77300	41700	59500	60131.34	5.41	0	-3415	61433	60466	59933	58966	58433	60200	58700	1054	17800	5000	42840	100	1	21071025	12622	80.62	0.49	12	0.04	743.00	123258.00	77400	20221213	-22.61	54000	20230707	10.93	71300	-15.99	20230117	54000	10.93	20230707	77400	-22.61	20221213	54000	10.93	20230707	0.20	Y	004800	5000	1053 억	1140746	N	N	12776	N	N
111	20231011	110150	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60100	600	2	1.01	375777700	6244	21.08	59600	60500	59600	77300	41700	59500	60182.21	5.41	0	-2119	61433	60466	59933	58966	58433	60200	58700	1054	17800	5000	42840	100	1	21071025	12664	80.89	0.49	12	0.03	743.00	123258.00	77400	20221213	-22.35	54000	20230707	11.30	71300	-15.71	20230117	54000	11.30	20230707	77400	-22.35	20221213	54000	11.30	20230707	0.20	Y	004800	5000	1053 억	1140746	N	N	12776	N	N
112	20231011	100149	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60200	700	2	1.18	276588300	4595	15.51	59600	60500	59600	77300	41700	59500	60193.32	5.41	0	-1404	61433	60466	59933	58966	58433	60200	58700	1054	17800	5000	42840	100	1	21071025	12685	81.02	0.49	12	0.02	743.00	123258.00	77400	20221213	-22.22	54000	20230707	11.48	71300	-15.57	20230117	54000	11.48	20230707	77400	-22.22	20221213	54000	11.48	20230707	0.20	Y	004800	5000	1053 억	1140746	N	N	12776	N	N
113	20231011	090150	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59600	100	2	0.17	18689000	312	1.05	59600	60100	59600	77300	41700	59500	59900.64	5.41	0	-155	61433	60466	59933	58966	58433	60200	58700	1054	17800	5000	42840	100	1	21071025	12558	80.22	0.48	12	0.00	743.00	123258.00	77400	20221213	-23.00	54000	20230707	10.37	71300	-16.41	20230117	54000	10.37	20230707	77400	-23.00	20221213	54000	10.37	20230707	0.20	Y	004800	5000	1053 억	1140746	N	N	12776	N	N
114	20231010	160149	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59500	-700	5	-1.16	1771904900	29553	221.30	60200	60900	59400	78200	42200	60200	59958.37	5.49	-476	-13918	61066	60632	60066	59632	59066	60850	59850	1054	18000	5000	43340	100	1	21071025	12537	80.08	0.48	12	0.14	743.00	123258.00	77400	20221213	-23.13	54000	20230707	10.19	71300	-16.55	20230117	54000	10.19	20230707	77400	-23.13	20221213	54000	10.19	20230707	0.19	Y	004800	5000	1053 억	1156651	N	N	12776	N	N
115	20231010	150150	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59400	-800	5	-1.33	1546507800	25764	192.93	60200	60900	59400	78200	42200	60200	60025.92	5.49	-476	-12926	61066	60632	60066	59632	59066	60850	59850	1054	18000	5000	43340	100	1	21071025	12516	79.95	0.48	12	0.12	743.00	123258.00	77400	20221213	-23.26	54000	20230707	10.00	71300	-16.69	20230117	54000	10.00	20230707	77400	-23.26	20221213	54000	10.00	20230707	0.19	Y	004800	5000	1053 억	1156651	N	N	4491	N	N
116	20231010	140149	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	59600	-600	5	-1.00	1302806600	21665	162.24	60200	60900	59600	78200	42200	60200	60134.16	5.49	-476	-11713	61066	60632	60066	59632	59066	60850	59850	1054	18000	5000	43340	100	1	21071025	12558	80.22	0.48	12	0.10	743.00	123258.00	77400	20221213	-23.00	54000	20230707	10.37	71300	-16.41	20230117	54000	10.37	20230707	77400	-23.00	20221213	54000	10.37	20230707	0.19	Y	004800	5000	1053 억	1156651	N	N	4491	N	N
117	20231010	130149	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60100	-100	5	-0.17	1007380100	16725	125.24	60200	60900	60000	78200	42200	60200	60231.99	5.49	-476	-8356	61066	60632	60066	59632	59066	60850	59850	1054	18000	5000	43340	100	1	21071025	12664	80.89	0.49	12	0.08	743.00	123258.00	77400	20221213	-22.35	54000	20230707	11.30	71300	-15.71	20230117	54000	11.30	20230707	77400	-22.35	20221213	54000	11.30	20230707	0.19	Y	004800	5000	1053 억	1156651	N	N	4491	N	N
118	20231010	120148	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60200	0	3	0.00	752066900	12482	93.47	60200	60900	60100	78200	42200	60200	60252.12	5.49	-476	-5589	61066	60632	60066	59632	59066	60850	59850	1054	18000	5000	43340	100	1	21071025	12685	81.02	0.49	12	0.06	743.00	123258.00	77400	20221213	-22.22	54000	20230707	11.48	71300	-15.57	20230117	54000	11.48	20230707	77400	-22.22	20221213	54000	11.48	20230707	0.19	Y	004800	5000	1053 억	1156651	N	N	4491	N	N
119	20231010	110146	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60300	100	2	0.17	657000600	10905	81.66	60200	60900	60100	78200	42200	60200	60247.65	5.49	-476	-4732	61066	60632	60066	59632	59066	60850	59850	1054	18000	5000	43340	100	1	21071025	12706	81.16	0.49	12	0.05	743.00	123258.00	77400	20221213	-22.09	54000	20230707	11.67	71300	-15.43	20230117	54000	11.67	20230707	77400	-22.09	20221213	54000	11.67	20230707	0.19	Y	004800	5000	1053 억	1156651	N	N	4491	N	N
120	20231010	100147	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60300	100	2	0.17	538650400	8941	66.95	60200	60900	60100	78200	42200	60200	60244.98	5.49	-476	-3656	61066	60632	60066	59632	59066	60850	59850	1054	18000	5000	43340	100	1	21071025	12706	81.16	0.49	12	0.04	743.00	123258.00	77400	20221213	-22.09	54000	20230707	11.67	71300	-15.43	20230117	54000	11.67	20230707	77400	-22.09	20221213	54000	11.67	20230707	0.19	Y	004800	5000	1053 억	1156651	N	N	4491	N	N
121	20231010	090149	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60200	0	3	0.00	73180100	1213	9.08	60200	60800	60200	78200	42200	60200	60329.84	5.49	-476	-134	61066	60632	60066	59632	59066	60850	59850	1054	18000	5000	43340	100	1	21071025	12685	81.02	0.49	12	0.01	743.00	123258.00	77400	20221213	-22.22	54000	20230707	11.48	71300	-15.57	20230117	54000	11.48	20230707	77400	-22.22	20221213	54000	11.48	20230707	0.19	Y	004800	5000	1053 억	1156651	N	N	4491	N	N
122	20231006	160149	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60200	300	2	0.50	802397800	13346	73.88	60000	60500	59500	77800	42000	59900	60123.39	5.50	574	-4679	61233	60566	60133	59466	59033	60350	59250	1054	17900	5000	43120	100	1	21071025	12685	81.02	0.49	12	0.06	743.00	123258.00	77400	20221213	-22.22	54000	20230707	11.48	71300	-15.57	20230117	54000	11.48	20230707	77400	-22.22	20221213	54000	11.48	20230707	0.19	Y	004800	5000	1053 억	1158263	N	N	4491	N	N
123	20231006	150146	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60200	300	2	0.50	721018300	11994	66.40	60000	60500	59500	77800	42000	59900	60115.63	5.50	574	-4456	61233	60566	60133	59466	59033	60350	59250	1054	17900	5000	43120	100	1	21071025	12685	81.02	0.49	12	0.06	743.00	123258.00	77400	20221213	-22.22	54000	20230707	11.48	71300	-15.57	20230117	54000	11.48	20230707	77400	-22.22	20221213	54000	11.48	20230707	0.19	Y	004800	5000	1053 억	1158263	N	N	5782	N	N
124	20231006	140147	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60200	300	2	0.50	658177900	10949	60.61	60000	60500	59500	77800	42000	59900	60113.84	5.50	574	-4370	61233	60566	60133	59466	59033	60350	59250	1054	17900	5000	43120	100	1	21071025	12685	81.02	0.49	12	0.05	743.00	123258.00	77400	20221213	-22.22	54000	20230707	11.48	71300	-15.57	20230117	54000	11.48	20230707	77400	-22.22	20221213	54000	11.48	20230707	0.19	Y	004800	5000	1053 억	1158263	N	N	5782	N	N
125	20231006	130146	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60100	200	2	0.33	567162100	9435	52.23	60000	60500	59500	77800	42000	59900	60113.48	5.50	574	-3683	61233	60566	60133	59466	59033	60350	59250	1054	17900	5000	43120	100	1	21071025	12664	80.89	0.49	12	0.04	743.00	123258.00	77400	20221213	-22.35	54000	20230707	11.30	71300	-15.71	20230117	54000	11.30	20230707	77400	-22.35	20221213	54000	11.30	20230707	0.19	Y	004800	5000	1053 억	1158263	N	N	5782	N	N
126	20231006	120146	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60000	100	2	0.17	443037200	7367	40.78	60000	60500	59500	77800	42000	59900	60139.37	5.50	574	-3276	61233	60566	60133	59466	59033	60350	59250	1054	17900	5000	43120	100	1	21071025	12643	80.75	0.49	12	0.03	743.00	123258.00	77400	20221213	-22.48	54000	20230707	11.11	71300	-15.85	20230117	54000	11.11	20230707	77400	-22.48	20221213	54000	11.11	20230707	0.19	Y	004800	5000	1053 억	1158263	N	N	5782	N	N
127	20231006	110144	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60000	100	2	0.17	304993600	5066	28.04	60000	60500	59500	77800	42000	59900	60206.45	5.50	574	-1783	61233	60566	60133	59466	59033	60350	59250	1054	17900	5000	43120	100	1	21071025	12643	80.75	0.49	12	0.02	743.00	123258.00	77400	20221213	-22.48	54000	20230707	11.11	71300	-15.85	20230117	54000	11.11	20230707	77400	-22.48	20221213	54000	11.11	20230707	0.19	Y	004800	5000	1053 억	1158263	N	N	5782	N	N
128	20231006	100146	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60400	500	2	0.83	184973000	3070	17.00	60000	60500	59500	77800	42000	59900	60256.44	5.50	574	-928	61233	60566	60133	59466	59033	60350	59250	1054	17900	5000	43120	100	1	21071025	12727	81.29	0.49	12	0.01	743.00	123258.00	77400	20221213	-21.96	54000	20230707	11.85	71300	-15.29	20230117	54000	11.85	20230707	77400	-21.96	20221213	54000	11.85	20230707	0.19	Y	004800	5000	1053 억	1158263	N	N	5782	N	N
129	20231006	090144	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	60400	500	2	0.83	15921500	265	1.47	60000	60400	60000	77800	42000	59900	60113.33	5.50	574	5	61233	60566	60133	59466	59033	60350	59250	1054	17900	5000	43120	100	1	21071025	12727	81.29	0.49	12	0.00	743.00	123258.00	77400	20221213	-21.96	54000	20230707	11.85	71300	-15.29	20230117	54000	11.85	20230707	77400	-21.96	20221213	54000	11.85	20230707	0.19	Y	004800	5000	1053 억	1158263	N	N	5782	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History