KissMeData/016360/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	160320	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35300	-450	5	-1.26	4297708250	121277	89.28	36050	36050	35150	46450	25050	35750	35437.17	34.21	0	-16600	36150	35950	35550	35350	34950	36050	35450	4585	10700	5000	27880	50	1	89300000	31523	7.46	0.51	12	0.14	4730.00	69383.00	38950	20230915	-9.37	30000	20230103	17.67	38950	-9.37	20230915	30000	17.67	20230103	38950	-9.37	20230915	30000	17.67	20230103	0.11	Y	016360	5000	4584 억	30550906	N	N	11514	N	N
3	20231031	150325	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35250	-500	5	-1.40	3158128950	88990	65.51	36050	36050	35150	46450	25050	35750	35488.58	34.21	0	-12734	36150	35950	35550	35350	34950	36050	35450	4585	10700	5000	27880	50	1	89300000	31478	7.45	0.51	12	0.10	4730.00	69383.00	38950	20230915	-9.50	30000	20230103	17.50	38950	-9.50	20230915	30000	17.50	20230103	38950	-9.50	20230915	30000	17.50	20230103	0.11	Y	016360	5000	4584 억	30550906	N	N	10207	N	N
4	20231031	140328	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35250	-500	5	-1.40	2416546400	67924	50.01	36050	36050	35200	46450	25050	35750	35577.21	34.21	0	-7783	36150	35950	35550	35350	34950	36050	35450	4585	10700	5000	27880	50	1	89300000	31478	7.45	0.51	12	0.08	4730.00	69383.00	38950	20230915	-9.50	30000	20230103	17.50	38950	-9.50	20230915	30000	17.50	20230103	38950	-9.50	20230915	30000	17.50	20230103	0.11	Y	016360	5000	4584 억	30550906	N	N	10207	N	N
5	20231031	130325	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35400	-350	5	-0.98	1963399950	55078	40.55	36050	36050	35300	46450	25050	35750	35647.63	34.21	0	-6992	36150	35950	35550	35350	34950	36050	35450	4585	10700	5000	27880	50	1	89300000	31612	7.48	0.51	12	0.06	4730.00	69383.00	38950	20230915	-9.11	30000	20230103	18.00	38950	-9.11	20230915	30000	18.00	20230103	38950	-9.11	20230915	30000	18.00	20230103	0.11	Y	016360	5000	4584 억	30550906	N	N	10207	N	N
6	20231031	120320	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35600	-150	5	-0.42	1555673350	43561	32.07	36050	36050	35450	46450	25050	35750	35712.53	34.21	0	-4256	36150	35950	35550	35350	34950	36050	35450	4585	10700	5000	27880	50	1	89300000	31791	7.53	0.51	12	0.05	4730.00	69383.00	38950	20230915	-8.60	30000	20230103	18.67	38950	-8.60	20230915	30000	18.67	20230103	38950	-8.60	20230915	30000	18.67	20230103	0.11	Y	016360	5000	4584 억	30550906	N	N	10207	N	N
7	20231031	110331	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35600	-150	5	-0.42	1221940850	34171	25.16	36050	36050	35450	46450	25050	35750	35759.59	34.21	0	-3157	36150	35950	35550	35350	34950	36050	35450	4585	10700	5000	27880	50	1	89300000	31791	7.53	0.51	12	0.04	4730.00	69383.00	38950	20230915	-8.60	30000	20230103	18.67	38950	-8.60	20230915	30000	18.67	20230103	38950	-8.60	20230915	30000	18.67	20230103	0.11	Y	016360	5000	4584 억	30550906	N	N	10207	N	N
8	20231031	100327	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35600	-150	5	-0.42	772424850	21540	15.86	36050	36050	35550	46450	25050	35750	35860.02	34.21	0	-2854	36150	35950	35550	35350	34950	36050	35450	4585	10700	5000	27880	50	1	89300000	31791	7.53	0.51	12	0.02	4730.00	69383.00	38950	20230915	-8.60	30000	20230103	18.67	38950	-8.60	20230915	30000	18.67	20230103	38950	-8.60	20230915	30000	18.67	20230103	0.11	Y	016360	5000	4584 억	30550906	N	N	10207	N	N
9	20231031	090324	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35900	150	2	0.42	104964900	2917	2.15	36050	36050	35850	46450	25050	35750	35983.85	34.21	0	-288	36150	35950	35550	35350	34950	36050	35450	4585	10700	5000	27880	50	1	89300000	32059	7.59	0.52	12	0.00	4730.00	69383.00	38950	20230915	-7.83	30000	20230103	19.67	38950	-7.83	20230915	30000	19.67	20230103	38950	-7.83	20230915	30000	19.67	20230103	0.11	Y	016360	5000	4584 억	30550906	N	N	10207	N	N
10	20231030	160321	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35750	150	2	0.42	4817398300	135800	123.70	35450	35750	35150	46250	24950	35600	35474.05	34.21	0	-7845	36533	36066	35833	35366	35133	35950	35250	4585	10650	5000	27760	50	1	89300000	31925	7.56	0.52	12	0.15	4730.00	69383.00	38950	20230915	-8.22	30000	20230103	19.17	38950	-8.22	20230915	30000	19.17	20230103	38950	-8.22	20230915	30000	19.17	20230103	0.11	Y	016360	5000	4584 억	30549920	N	N	10207	N	N
11	20231030	150315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35600	0	3	0.00	3896806750	110035	100.23	35450	35750	35150	46250	24950	35600	35414.20	34.21	0	-10022	36533	36066	35833	35366	35133	35950	35250	4585	10650	5000	27760	50	1	89300000	31791	7.53	0.51	12	0.12	4730.00	69383.00	38950	20230915	-8.60	30000	20230103	18.67	38950	-8.60	20230915	30000	18.67	20230103	38950	-8.60	20230915	30000	18.67	20230103	0.11	Y	016360	5000	4584 억	30549920	N	N	10302	N	N
12	20231030	140317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35600	0	3	0.00	3275544500	92582	84.33	35450	35700	35150	46250	24950	35600	35379.86	34.21	0	-9066	36533	36066	35833	35366	35133	35950	35250	4585	10650	5000	27760	50	1	89300000	31791	7.53	0.51	12	0.10	4730.00	69383.00	38950	20230915	-8.60	30000	20230103	18.67	38950	-8.60	20230915	30000	18.67	20230103	38950	-8.60	20230915	30000	18.67	20230103	0.11	Y	016360	5000	4584 억	30549920	N	N	10302	N	N
13	20231030	130315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35550	-50	5	-0.14	2673294600	75622	68.89	35450	35700	35150	46250	24950	35600	35350.65	34.21	0	-12465	36533	36066	35833	35366	35133	35950	35250	4585	10650	5000	27760	50	1	89300000	31746	7.52	0.51	12	0.08	4730.00	69383.00	38950	20230915	-8.73	30000	20230103	18.50	38950	-8.73	20230915	30000	18.50	20230103	38950	-8.73	20230915	30000	18.50	20230103	0.11	Y	016360	5000	4584 억	30549920	N	N	10302	N	N
14	20231030	120312	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35350	-250	5	-0.70	2215123300	62706	57.12	35450	35700	35150	46250	24950	35600	35325.41	34.21	0	-14124	36533	36066	35833	35366	35133	35950	35250	4585	10650	5000	27760	50	1	89300000	31568	7.47	0.51	12	0.07	4730.00	69383.00	38950	20230915	-9.24	30000	20230103	17.83	38950	-9.24	20230915	30000	17.83	20230103	38950	-9.24	20230915	30000	17.83	20230103	0.11	Y	016360	5000	4584 억	30549920	N	N	10302	N	N
15	20231030	110312	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35250	-350	5	-0.98	1701029200	48139	43.85	35450	35700	35150	46250	24950	35600	35335.62	34.21	0	-13282	36533	36066	35833	35366	35133	35950	35250	4585	10650	5000	27760	50	1	89300000	31478	7.45	0.51	12	0.05	4730.00	69383.00	38950	20230915	-9.50	30000	20230103	17.50	38950	-9.50	20230915	30000	17.50	20230103	38950	-9.50	20230915	30000	17.50	20230103	0.11	Y	016360	5000	4584 억	30549920	N	N	10302	N	N
16	20231030	100313	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35400	-200	5	-0.56	994989850	28100	25.60	35450	35700	35300	46250	24950	35600	35408.69	34.21	0	-10279	36533	36066	35833	35366	35133	35950	35250	4585	10650	5000	27760	50	1	89300000	31612	7.48	0.51	12	0.03	4730.00	69383.00	38950	20230915	-9.11	30000	20230103	18.00	38950	-9.11	20230915	30000	18.00	20230103	38950	-9.11	20230915	30000	18.00	20230103	0.11	Y	016360	5000	4584 억	30549920	N	N	10302	N	N
17	20231030	090310	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35550	-50	5	-0.14	116658050	3287	2.99	35450	35600	35450	46250	24950	35600	35489.73	34.21	0	496	36533	36066	35833	35366	35133	35950	35250	4585	10650	5000	27760	50	1	89300000	31746	7.52	0.51	12	0.00	4730.00	69383.00	38950	20230915	-8.73	30000	20230103	18.50	38950	-8.73	20230915	30000	18.50	20230103	38950	-8.73	20230915	30000	18.50	20230103	0.11	Y	016360	5000	4584 억	30549920	N	N	10302	N	N
18	20231027	160256	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35600	-250	5	-0.70	3930725100	109776	72.11	36200	36300	35600	46600	25100	35850	35806.78	34.24	0	-24300	36716	36282	36016	35582	35316	36150	35450	4585	10750	5000	27960	50	1	89300000	31791	7.53	0.51	12	0.12	4730.00	69383.00	38950	20230915	-8.60	30000	20230103	18.67	38950	-8.60	20230915	30000	18.67	20230103	38950	-8.60	20230915	30000	18.67	20230103	0.12	Y	016360	5000	4584 억	30572837	N	N	10302	N	N
19	20231027	150313	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35600	-250	5	-0.70	3349984250	93472	61.40	36200	36300	35600	46600	25100	35850	35839.44	34.24	0	-19097	36716	36282	36016	35582	35316	36150	35450	4585	10750	5000	27960	50	1	89300000	31791	7.53	0.51	12	0.10	4730.00	69383.00	38950	20230915	-8.60	30000	20230103	18.67	38950	-8.60	20230915	30000	18.67	20230103	38950	-8.60	20230915	30000	18.67	20230103	0.12	Y	016360	5000	4584 억	30572837	N	N	12776	N	N
20	20231027	140312	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35700	-150	5	-0.42	2403674550	66922	43.96	36200	36300	35650	46600	25100	35850	35917.55	34.24	0	-13599	36716	36282	36016	35582	35316	36150	35450	4585	10750	5000	27960	50	1	89300000	31880	7.55	0.51	12	0.07	4730.00	69383.00	38950	20230915	-8.34	30000	20230103	19.00	38950	-8.34	20230915	30000	19.00	20230103	38950	-8.34	20230915	30000	19.00	20230103	0.12	Y	016360	5000	4584 억	30572837	N	N	12776	N	N
21	20231027	130310	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35750	-100	5	-0.28	1949554650	54222	35.62	36200	36300	35650	46600	25100	35850	35955.05	34.24	0	-11088	36716	36282	36016	35582	35316	36150	35450	4585	10750	5000	27960	50	1	89300000	31925	7.56	0.52	12	0.06	4730.00	69383.00	38950	20230915	-8.22	30000	20230103	19.17	38950	-8.22	20230915	30000	19.17	20230103	38950	-8.22	20230915	30000	19.17	20230103	0.12	Y	016360	5000	4584 억	30572837	N	N	12776	N	N
22	20231027	120314	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36000	150	2	0.42	1334645600	37041	24.33	36200	36300	35800	46600	25100	35850	36031.58	34.24	0	-5105	36716	36282	36016	35582	35316	36150	35450	4585	10750	5000	27960	50	1	89300000	32148	7.61	0.52	12	0.04	4730.00	69383.00	38950	20230915	-7.57	30000	20230103	20.00	38950	-7.57	20230915	30000	20.00	20230103	38950	-7.57	20230915	30000	20.00	20230103	0.12	Y	016360	5000	4584 억	30572837	N	N	12776	N	N
23	20231027	110316	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36050	200	2	0.56	1118131150	31028	20.38	36200	36300	35800	46600	25100	35850	36036.20	34.24	0	-2397	36716	36282	36016	35582	35316	36150	35450	4585	10750	5000	27960	50	1	89300000	32193	7.62	0.52	12	0.03	4730.00	69383.00	38950	20230915	-7.45	30000	20230103	20.17	38950	-7.45	20230915	30000	20.17	20230103	38950	-7.45	20230915	30000	20.17	20230103	0.12	Y	016360	5000	4584 억	30572837	N	N	12776	N	N
24	20231027	100313	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35950	100	2	0.28	671028750	18579	12.20	36200	36300	35850	46600	25100	35850	36117.59	34.24	0	-2541	36716	36282	36016	35582	35316	36150	35450	4585	10750	5000	27960	50	1	89300000	32103	7.60	0.52	12	0.02	4730.00	69383.00	38950	20230915	-7.70	30000	20230103	19.83	38950	-7.70	20230915	30000	19.83	20230103	38950	-7.70	20230915	30000	19.83	20230103	0.12	Y	016360	5000	4584 억	30572837	N	N	12776	N	N
25	20231027	090310	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36000	150	2	0.42	123799100	3424	2.25	36200	36250	35900	46600	25100	35850	36156.28	34.24	0	-981	36716	36282	36016	35582	35316	36150	35450	4585	10750	5000	27960	50	1	89300000	32148	7.61	0.52	12	0.00	4730.00	69383.00	38950	20230915	-7.57	30000	20230103	20.00	38950	-7.57	20230915	30000	20.00	20230103	38950	-7.57	20230915	30000	20.00	20230103	0.12	Y	016360	5000	4584 억	30572837	N	N	12776	N	N
26	20231026	160308	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35850	-750	5	-2.05	4670821450	129804	96.25	36450	36450	35750	47550	25650	36600	35983.66	34.28	0	-33940	37400	37000	36500	36100	35600	37200	36300	4585	10950	5000	28540	50	1	89300000	32014	7.58	0.52	12	0.15	4730.00	69383.00	38950	20230915	-7.96	30000	20230103	19.50	38950	-7.96	20230915	30000	19.50	20230103	38950	-7.96	20230915	30000	19.50	20230103	0.12	Y	016360	5000	4584 억	30610374	N	N	12776	N	N
27	20231026	150308	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36000	-600	5	-1.64	3545355900	98447	73.00	36450	36450	35750	47550	25650	36600	36012.84	34.28	0	-35936	37400	37000	36500	36100	35600	37200	36300	4585	10950	5000	28540	50	1	89300000	32148	7.61	0.52	12	0.11	4730.00	69383.00	38950	20230915	-7.57	30000	20230103	20.00	38950	-7.57	20230915	30000	20.00	20230103	38950	-7.57	20230915	30000	20.00	20230103	0.12	Y	016360	5000	4584 억	30610374	N	N	7951	N	N
28	20231026	140309	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35950	-650	5	-1.78	2902150550	80588	59.76	36450	36450	35750	47550	25650	36600	36012.19	34.28	0	-30088	37400	37000	36500	36100	35600	37200	36300	4585	10950	5000	28540	50	1	89300000	32103	7.60	0.52	12	0.09	4730.00	69383.00	38950	20230915	-7.70	30000	20230103	19.83	38950	-7.70	20230915	30000	19.83	20230103	38950	-7.70	20230915	30000	19.83	20230103	0.12	Y	016360	5000	4584 억	30610374	N	N	7951	N	N
29	20231026	130308	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35800	-800	5	-2.19	2439343700	67688	50.19	36450	36450	35750	47550	25650	36600	36038.05	34.28	0	-25285	37400	37000	36500	36100	35600	37200	36300	4585	10950	5000	28540	50	1	89300000	31969	7.57	0.52	12	0.08	4730.00	69383.00	38950	20230915	-8.09	30000	20230103	19.33	38950	-8.09	20230915	30000	19.33	20230103	38950	-8.09	20230915	30000	19.33	20230103	0.12	Y	016360	5000	4584 억	30610374	N	N	7951	N	N
30	20231026	120308	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35800	-800	5	-2.19	2043070900	56621	41.98	36450	36450	35800	47550	25650	36600	36083.27	34.28	0	-19971	37400	37000	36500	36100	35600	37200	36300	4585	10950	5000	28540	50	1	89300000	31969	7.57	0.52	12	0.06	4730.00	69383.00	38950	20230915	-8.09	30000	20230103	19.33	38950	-8.09	20230915	30000	19.33	20230103	38950	-8.09	20230915	30000	19.33	20230103	0.12	Y	016360	5000	4584 억	30610374	N	N	7951	N	N
31	20231026	110311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36000	-600	5	-1.64	1538027550	42546	31.55	36450	36450	35900	47550	25650	36600	36149.76	34.28	0	-15003	37400	37000	36500	36100	35600	37200	36300	4585	10950	5000	28540	50	1	89300000	32148	7.61	0.52	12	0.05	4730.00	69383.00	38950	20230915	-7.57	30000	20230103	20.00	38950	-7.57	20230915	30000	20.00	20230103	38950	-7.57	20230915	30000	20.00	20230103	0.12	Y	016360	5000	4584 억	30610374	N	N	7951	N	N
32	20231026	100310	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36000	-600	5	-1.64	1192133650	32927	24.42	36450	36450	35950	47550	25650	36600	36205.35	34.28	0	-13338	37400	37000	36500	36100	35600	37200	36300	4585	10950	5000	28540	50	1	89300000	32148	7.61	0.52	12	0.04	4730.00	69383.00	38950	20230915	-7.57	30000	20230103	20.00	38950	-7.57	20230915	30000	20.00	20230103	38950	-7.57	20230915	30000	20.00	20230103	0.12	Y	016360	5000	4584 억	30610374	N	N	7951	N	N
33	20231026	090308	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36250	-350	5	-0.96	184010200	5056	3.75	36450	36450	36250	47550	25650	36600	36394.42	34.28	0	-2108	37400	37000	36500	36100	35600	37200	36300	4585	10950	5000	28540	50	1	89300000	32371	7.66	0.52	12	0.01	4730.00	69383.00	38950	20230915	-6.93	30000	20230103	20.83	38950	-6.93	20230915	30000	20.83	20230103	38950	-6.93	20230915	30000	20.83	20230103	0.12	Y	016360	5000	4584 억	30610374	N	N	7951	N	N
34	20231025	160310	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36600	350	2	0.97	4930803000	134856	96.34	36250	36900	36000	47100	25400	36250	36563.47	34.27	0	22562	36883	36566	36033	35716	35183	36300	35450	4585	10850	5000	28270	50	1	89300000	32684	7.74	0.53	12	0.15	4730.00	69383.00	38950	20230915	-6.03	30000	20230103	22.00	38950	-6.03	20230915	30000	22.00	20230103	38950	-6.03	20230915	30000	22.00	20230103	0.12	Y	016360	5000	4584 억	30600529	N	N	7951	N	N
35	20231025	150310	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36500	250	2	0.69	4261798900	116564	83.27	36250	36900	36000	47100	25400	36250	36561.88	34.27	0	19673	36883	36566	36033	35716	35183	36300	35450	4585	10850	5000	28270	50	1	89300000	32595	7.72	0.53	12	0.13	4730.00	69383.00	38950	20230915	-6.29	30000	20230103	21.67	38950	-6.29	20230915	30000	21.67	20230103	38950	-6.29	20230915	30000	21.67	20230103	0.12	Y	016360	5000	4584 억	30600529	N	N	20631	N	N
36	20231025	140307	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36600	350	2	0.97	3681153100	100677	71.92	36250	36900	36000	47100	25400	36250	36563.99	34.27	0	19424	36883	36566	36033	35716	35183	36300	35450	4585	10850	5000	28270	50	1	89300000	32684	7.74	0.53	12	0.11	4730.00	69383.00	38950	20230915	-6.03	30000	20230103	22.00	38950	-6.03	20230915	30000	22.00	20230103	38950	-6.03	20230915	30000	22.00	20230103	0.12	Y	016360	5000	4584 억	30600529	N	N	20631	N	N
37	20231025	130309	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36600	350	2	0.97	3067733250	83919	59.95	36250	36900	36000	47100	25400	36250	36555.88	34.27	0	19357	36883	36566	36033	35716	35183	36300	35450	4585	10850	5000	28270	50	1	89300000	32684	7.74	0.53	12	0.09	4730.00	69383.00	38950	20230915	-6.03	30000	20230103	22.00	38950	-6.03	20230915	30000	22.00	20230103	38950	-6.03	20230915	30000	22.00	20230103	0.12	Y	016360	5000	4584 억	30600529	N	N	20631	N	N
38	20231025	120308	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36700	450	2	1.24	2534663900	69379	49.56	36250	36900	36000	47100	25400	36250	36533.59	34.27	0	19409	36883	36566	36033	35716	35183	36300	35450	4585	10850	5000	28270	50	1	89300000	32773	7.76	0.53	12	0.08	4730.00	69383.00	38950	20230915	-5.78	30000	20230103	22.33	38950	-5.78	20230915	30000	22.33	20230103	38950	-5.78	20230915	30000	22.33	20230103	0.12	Y	016360	5000	4584 억	30600529	N	N	20631	N	N
39	20231025	110307	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36850	600	2	1.66	1934487500	53040	37.89	36250	36900	36000	47100	25400	36250	36472.24	34.27	0	20987	36883	36566	36033	35716	35183	36300	35450	4585	10850	5000	28270	50	1	89300000	32907	7.79	0.53	12	0.06	4730.00	69383.00	38950	20230915	-5.39	30000	20230103	22.83	38950	-5.39	20230915	30000	22.83	20230103	38950	-5.39	20230915	30000	22.83	20230103	0.12	Y	016360	5000	4584 억	30600529	N	N	20631	N	N
40	20231025	100307	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36400	150	2	0.41	861472650	23712	16.94	36250	36450	36000	47100	25400	36250	36330.66	34.27	0	10191	36883	36566	36033	35716	35183	36300	35450	4585	10850	5000	28270	50	1	89300000	32505	7.70	0.52	12	0.03	4730.00	69383.00	38950	20230915	-6.55	30000	20230103	21.33	38950	-6.55	20230915	30000	21.33	20230103	38950	-6.55	20230915	30000	21.33	20230103	0.12	Y	016360	5000	4584 억	30600529	N	N	20631	N	N
41	20231025	090308	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36200	-50	5	-0.14	79310300	2191	1.57	36250	36300	36000	47100	25400	36250	36198.22	34.27	0	-80	36883	36566	36033	35716	35183	36300	35450	4585	10850	5000	28270	50	1	89300000	32327	7.65	0.52	12	0.00	4730.00	69383.00	38950	20230915	-7.06	30000	20230103	20.67	38950	-7.06	20230915	30000	20.67	20230103	38950	-7.06	20230915	30000	20.67	20230103	0.12	Y	016360	5000	4584 억	30600529	N	N	20631	N	N
42	20231024	160303	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36250	400	2	1.12	5033382400	139903	60.50	36300	36350	35500	46600	25100	35850	35977.60	34.27	94	-2020	37316	36582	36066	35332	34816	36325	35075	4585	10750	5000	27960	50	1	89300000	32371	7.66	0.52	12	0.16	4730.00	69383.00	38950	20230915	-6.93	30000	20230103	20.83	38950	-6.93	20230915	30000	20.83	20230103	38950	-6.93	20230915	30000	20.83	20230103	0.12	Y	016360	5000	4584 억	30603389	N	N	20631	N	N
43	20231024	150307	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36150	300	2	0.84	4318436350	120172	51.97	36300	36350	35500	46600	25100	35850	35935.46	34.27	94	-96	37316	36582	36066	35332	34816	36325	35075	4585	10750	5000	27960	50	1	89300000	32282	7.64	0.52	12	0.13	4730.00	69383.00	38950	20230915	-7.19	30000	20230103	20.50	38950	-7.19	20230915	30000	20.50	20230103	38950	-7.19	20230915	30000	20.50	20230103	0.12	Y	016360	5000	4584 억	30603389	N	N	32740	N	N
44	20231024	140302	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36000	150	2	0.42	3661312050	101961	44.09	36300	36350	35500	46600	25100	35850	35908.95	34.27	94	5735	37316	36582	36066	35332	34816	36325	35075	4585	10750	5000	27960	50	1	89300000	32148	7.61	0.52	12	0.11	4730.00	69383.00	38950	20230915	-7.57	30000	20230103	20.00	38950	-7.57	20230915	30000	20.00	20230103	38950	-7.57	20230915	30000	20.00	20230103	0.12	Y	016360	5000	4584 억	30603389	N	N	32740	N	N
45	20231024	130306	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35950	100	2	0.28	3215723950	89588	38.74	36300	36350	35500	46600	25100	35850	35894.58	34.27	94	8598	37316	36582	36066	35332	34816	36325	35075	4585	10750	5000	27960	50	1	89300000	32103	7.60	0.52	12	0.10	4730.00	69383.00	38950	20230915	-7.70	30000	20230103	19.83	38950	-7.70	20230915	30000	19.83	20230103	38950	-7.70	20230915	30000	19.83	20230103	0.12	Y	016360	5000	4584 억	30603389	N	N	32740	N	N
46	20231024	120310	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36000	150	2	0.42	2862516350	79769	34.50	36300	36350	35500	46600	25100	35850	35885.07	34.27	94	9477	37316	36582	36066	35332	34816	36325	35075	4585	10750	5000	27960	50	1	89300000	32148	7.61	0.52	12	0.09	4730.00	69383.00	38950	20230915	-7.57	30000	20230103	20.00	38950	-7.57	20230915	30000	20.00	20230103	38950	-7.57	20230915	30000	20.00	20230103	0.12	Y	016360	5000	4584 억	30603389	N	N	32740	N	N
47	20231024	110305	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35750	-100	5	-0.28	2128453450	59376	25.68	36300	36350	35500	46600	25100	35850	35847.03	34.27	94	8240	37316	36582	36066	35332	34816	36325	35075	4585	10750	5000	27960	50	1	89300000	31925	7.56	0.52	12	0.07	4730.00	69383.00	38950	20230915	-8.22	30000	20230103	19.17	38950	-8.22	20230915	30000	19.17	20230103	38950	-8.22	20230915	30000	19.17	20230103	0.12	Y	016360	5000	4584 억	30603389	N	N	32740	N	N
48	20231024	100304	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35950	100	2	0.28	1566329800	43657	18.88	36300	36350	35500	46600	25100	35850	35878.09	34.27	94	7515	37316	36582	36066	35332	34816	36325	35075	4585	10750	5000	27960	50	1	89300000	32103	7.60	0.52	12	0.05	4730.00	69383.00	38950	20230915	-7.70	30000	20230103	19.83	38950	-7.70	20230915	30000	19.83	20230103	38950	-7.70	20230915	30000	19.83	20230103	0.12	Y	016360	5000	4584 억	30603389	N	N	32740	N	N
49	20231024	090305	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36100	250	2	0.70	127483800	3520	1.52	36300	36350	36050	46600	25100	35850	36216.99	34.27	94	-151	37316	36582	36066	35332	34816	36325	35075	4585	10750	5000	27960	50	1	89300000	32237	7.63	0.52	12	0.00	4730.00	69383.00	38950	20230915	-7.32	30000	20230103	20.33	38950	-7.32	20230915	30000	20.33	20230103	38950	-7.32	20230915	30000	20.33	20230103	0.12	Y	016360	5000	4584 억	30603389	N	N	32740	N	N
50	20231023	160302	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35850	-1050	5	-2.85	8326315750	231040	153.44	36800	36800	35550	47950	25850	36900	36038.59	34.37	0	-88159	37800	37350	37000	36550	36200	37175	36375	4585	11050	5000	28780	50	1	89300000	32014	7.58	0.52	12	0.26	4730.00	69383.00	38950	20230915	-7.96	30000	20230103	19.50	38950	-7.96	20230915	30000	19.50	20230103	38950	-7.96	20230915	30000	19.50	20230103	0.10	Y	016360	5000	4584 억	30692289	N	N	32740	N	N
51	20231023	150301	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35650	-1250	5	-3.39	6499563300	180049	119.58	36800	36800	35550	47950	25850	36900	36098.86	34.37	0	-62549	37800	37350	37000	36550	36200	37175	36375	4585	11050	5000	28780	50	1	89300000	31835	7.54	0.51	12	0.20	4730.00	69383.00	38950	20230915	-8.47	30000	20230103	18.83	38950	-8.47	20230915	30000	18.83	20230103	38950	-8.47	20230915	30000	18.83	20230103	0.10	Y	016360	5000	4584 억	30692289	N	N	13732	N	N
52	20231023	140303	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35850	-1050	5	-2.85	5185294900	143244	95.13	36800	36800	35850	47950	25850	36900	36199.04	34.37	0	-51616	37800	37350	37000	36550	36200	37175	36375	4585	11050	5000	28780	50	1	89300000	32014	7.58	0.52	12	0.16	4730.00	69383.00	38950	20230915	-7.96	30000	20230103	19.50	38950	-7.96	20230915	30000	19.50	20230103	38950	-7.96	20230915	30000	19.50	20230103	0.10	Y	016360	5000	4584 억	30692289	N	N	13732	N	N
53	20231023	130302	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35900	-1000	5	-2.71	4067747200	112143	74.48	36800	36800	35900	47950	25850	36900	36272.86	34.37	0	-37678	37800	37350	37000	36550	36200	37175	36375	4585	11050	5000	28780	50	1	89300000	32059	7.59	0.52	12	0.13	4730.00	69383.00	38950	20230915	-7.83	30000	20230103	19.67	38950	-7.83	20230915	30000	19.67	20230103	38950	-7.83	20230915	30000	19.67	20230103	0.10	Y	016360	5000	4584 억	30692289	N	N	13732	N	N
54	20231023	120301	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36150	-750	5	-2.03	3096584900	85188	56.58	36800	36800	36100	47950	25850	36900	36350.01	34.37	0	-28198	37800	37350	37000	36550	36200	37175	36375	4585	11050	5000	28780	50	1	89300000	32282	7.64	0.52	12	0.10	4730.00	69383.00	38950	20230915	-7.19	30000	20230103	20.50	38950	-7.19	20230915	30000	20.50	20230103	38950	-7.19	20230915	30000	20.50	20230103	0.10	Y	016360	5000	4584 억	30692289	N	N	13732	N	N
55	20231023	110302	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36350	-550	5	-1.49	2064805200	56671	37.64	36800	36800	36250	47950	25850	36900	36434.95	34.37	0	-18597	37800	37350	37000	36550	36200	37175	36375	4585	11050	5000	28780	50	1	89300000	32461	7.68	0.52	12	0.06	4730.00	69383.00	38950	20230915	-6.68	30000	20230103	21.17	38950	-6.68	20230915	30000	21.17	20230103	38950	-6.68	20230915	30000	21.17	20230103	0.10	Y	016360	5000	4584 억	30692289	N	N	13732	N	N
56	20231023	100300	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36350	-550	5	-1.49	1412141200	38707	25.71	36800	36800	36300	47950	25850	36900	36482.84	34.37	0	-11667	37800	37350	37000	36550	36200	37175	36375	4585	11050	5000	28780	50	1	89300000	32461	7.68	0.52	12	0.04	4730.00	69383.00	38950	20230915	-6.68	30000	20230103	21.17	38950	-6.68	20230915	30000	21.17	20230103	38950	-6.68	20230915	30000	21.17	20230103	0.10	Y	016360	5000	4584 억	30692289	N	N	13732	N	N
57	20231023	090305	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36450	-450	5	-1.22	291638250	7966	5.29	36800	36800	36350	47950	25850	36900	36610.38	34.37	0	-3828	37800	37350	37000	36550	36200	37175	36375	4585	11050	5000	28780	50	1	89300000	32550	7.71	0.53	12	0.01	4730.00	69383.00	38950	20230915	-6.42	30000	20230103	21.50	38950	-6.42	20230915	30000	21.50	20230103	38950	-6.42	20230915	30000	21.50	20230103	0.10	Y	016360	5000	4584 억	30692289	N	N	13732	N	N
58	20231020	160301	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36900	-500	5	-1.34	5546584800	150336	66.71	37250	37450	36650	48600	26200	37400	36894.58	34.35	0	-12748	38100	37750	37400	37050	36700	37575	36875	4585	11200	5000	29170	50	1	89300000	32952	7.80	0.53	12	0.17	4730.00	69383.00	38950	20230915	-5.26	30000	20230103	23.00	38950	-5.26	20230915	30000	23.00	20230103	38950	-5.26	20230915	30000	23.00	20230103	0.11	Y	016360	5000	4584 억	30676104	N	N	13732	N	N
59	20231020	150301	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36950	-450	5	-1.20	4380842800	118738	52.69	37250	37450	36650	48600	26200	37400	36895.04	34.35	0	-13926	38100	37750	37400	37050	36700	37575	36875	4585	11200	5000	29170	50	1	89300000	32996	7.81	0.53	12	0.13	4730.00	69383.00	38950	20230915	-5.13	30000	20230103	23.17	38950	-5.13	20230915	30000	23.17	20230103	38950	-5.13	20230915	30000	23.17	20230103	0.11	Y	016360	5000	4584 억	30676104	N	N	62858	N	N
60	20231020	140302	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36900	-500	5	-1.34	3454176350	93624	41.54	37250	37450	36650	48600	26200	37400	36894.13	34.35	0	-19022	38100	37750	37400	37050	36700	37575	36875	4585	11200	5000	29170	50	1	89300000	32952	7.80	0.53	12	0.10	4730.00	69383.00	38950	20230915	-5.26	30000	20230103	23.00	38950	-5.26	20230915	30000	23.00	20230103	38950	-5.26	20230915	30000	23.00	20230103	0.11	Y	016360	5000	4584 억	30676104	N	N	62858	N	N
61	20231020	130255	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37050	-350	5	-0.94	2688610350	72908	32.35	37250	37450	36650	48600	26200	37400	36876.75	34.35	0	-23043	38100	37750	37400	37050	36700	37575	36875	4585	11200	5000	29170	50	1	89300000	33086	7.83	0.53	12	0.08	4730.00	69383.00	38950	20230915	-4.88	30000	20230103	23.50	38950	-4.88	20230915	30000	23.50	20230103	38950	-4.88	20230915	30000	23.50	20230103	0.11	Y	016360	5000	4584 억	30676104	N	N	62858	N	N
62	20231020	120259	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37000	-400	5	-1.07	2376995950	64480	28.61	37250	37450	36650	48600	26200	37400	36864.08	34.35	0	-20944	38100	37750	37400	37050	36700	37575	36875	4585	11200	5000	29170	50	1	89300000	33041	7.82	0.53	12	0.07	4730.00	69383.00	38950	20230915	-5.01	30000	20230103	23.33	38950	-5.01	20230915	30000	23.33	20230103	38950	-5.01	20230915	30000	23.33	20230103	0.11	Y	016360	5000	4584 억	30676104	N	N	62858	N	N
63	20231020	110301	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36700	-700	5	-1.87	2017029700	54722	24.28	37250	37450	36650	48600	26200	37400	36859.58	34.35	0	-18433	38100	37750	37400	37050	36700	37575	36875	4585	11200	5000	29170	50	1	89300000	32773	7.76	0.53	12	0.06	4730.00	69383.00	38950	20230915	-5.78	30000	20230103	22.33	38950	-5.78	20230915	30000	22.33	20230103	38950	-5.78	20230915	30000	22.33	20230103	0.11	Y	016360	5000	4584 억	30676104	N	N	62858	N	N
64	20231020	100300	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36700	-700	5	-1.87	1424828850	38595	17.13	37250	37450	36650	48600	26200	37400	36917.45	34.35	0	-13458	38100	37750	37400	37050	36700	37575	36875	4585	11200	5000	29170	50	1	89300000	32773	7.76	0.53	12	0.04	4730.00	69383.00	38950	20230915	-5.78	30000	20230103	22.33	38950	-5.78	20230915	30000	22.33	20230103	38950	-5.78	20230915	30000	22.33	20230103	0.11	Y	016360	5000	4584 억	30676104	N	N	62858	N	N
65	20231020	090300	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37200	-200	5	-0.53	74928150	2016	0.89	37250	37250	37100	48600	26200	37400	37166.74	34.35	0	354	38100	37750	37400	37050	36700	37575	36875	4585	11200	5000	29170	50	1	89300000	33220	7.86	0.54	12	0.00	4730.00	69383.00	38950	20230915	-4.49	30000	20230103	24.00	38950	-4.49	20230915	30000	24.00	20230103	38950	-4.49	20230915	30000	24.00	20230103	0.11	Y	016360	5000	4584 억	30676104	N	N	62858	N	N
66	20231019	160258	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37400	-350	5	-0.93	8410806600	225326	36.82	37750	37750	37050	49050	26450	37750	37327.27	34.41	-3102	-45531	38416	38082	37866	37532	37316	38250	37700	4585	11300	5000	29440	50	1	89300000	33398	7.91	0.54	12	0.25	4730.00	69383.00	38950	20230915	-3.98	30000	20230103	24.67	38950	-3.98	20230915	30000	24.67	20230103	38950	-3.98	20230915	30000	24.67	20230103	0.11	Y	016360	5000	4584 억	30724903	N	N	62858	N	N
67	20231019	150258	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37350	-400	5	-1.06	7175504100	192287	31.42	37750	37750	37050	49050	26450	37750	37316.64	34.41	-3102	-38120	38416	38082	37866	37532	37316	38250	37700	4585	11300	5000	29440	50	1	89300000	33354	7.90	0.54	12	0.22	4730.00	69383.00	38950	20230915	-4.11	30000	20230103	24.50	38950	-4.11	20230915	30000	24.50	20230103	38950	-4.11	20230915	30000	24.50	20230103	0.11	Y	016360	5000	4584 억	30724903	N	N	19102	N	N
68	20231019	140259	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37350	-400	5	-1.06	5983267600	160332	26.20	37750	37750	37050	49050	26450	37750	37317.99	34.41	-3102	-37746	38416	38082	37866	37532	37316	38250	37700	4585	11300	5000	29440	50	1	89300000	33354	7.90	0.54	12	0.18	4730.00	69383.00	38950	20230915	-4.11	30000	20230103	24.50	38950	-4.11	20230915	30000	24.50	20230103	38950	-4.11	20230915	30000	24.50	20230103	0.11	Y	016360	5000	4584 억	30724903	N	N	19102	N	N
69	20231019	130257	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37400	-350	5	-0.93	5197768500	139347	22.77	37750	37750	37050	49050	26450	37750	37300.90	34.41	-3102	-37660	38416	38082	37866	37532	37316	38250	37700	4585	11300	5000	29440	50	1	89300000	33398	7.91	0.54	12	0.16	4730.00	69383.00	38950	20230915	-3.98	30000	20230103	24.67	38950	-3.98	20230915	30000	24.67	20230103	38950	-3.98	20230915	30000	24.67	20230103	0.11	Y	016360	5000	4584 억	30724903	N	N	19102	N	N
70	20231019	120258	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37250	-500	5	-1.32	4249279200	113976	18.62	37750	37750	37050	49050	26450	37750	37282.23	34.41	-3102	-27549	38416	38082	37866	37532	37316	38250	37700	4585	11300	5000	29440	50	1	89300000	33264	7.88	0.54	12	0.13	4730.00	69383.00	38950	20230915	-4.36	30000	20230103	24.17	38950	-4.36	20230915	30000	24.17	20230103	38950	-4.36	20230915	30000	24.17	20230103	0.11	Y	016360	5000	4584 억	30724903	N	N	19102	N	N
71	20231019	110259	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37300	-450	5	-1.19	3692933800	99067	16.19	37750	37750	37050	49050	26450	37750	37277.13	34.41	-3102	-24112	38416	38082	37866	37532	37316	38250	37700	4585	11300	5000	29440	50	1	89300000	33309	7.89	0.54	12	0.11	4730.00	69383.00	38950	20230915	-4.24	30000	20230103	24.33	38950	-4.24	20230915	30000	24.33	20230103	38950	-4.24	20230915	30000	24.33	20230103	0.11	Y	016360	5000	4584 억	30724903	N	N	19102	N	N
72	20231019	100257	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37250	-500	5	-1.32	2048147700	54883	8.97	37750	37750	37150	49050	26450	37750	37318.44	34.41	-3102	-10925	38416	38082	37866	37532	37316	38250	37700	4585	11300	5000	29440	50	1	89300000	33264	7.88	0.54	12	0.06	4730.00	69383.00	38950	20230915	-4.36	30000	20230103	24.17	38950	-4.36	20230915	30000	24.17	20230103	38950	-4.36	20230915	30000	24.17	20230103	0.11	Y	016360	5000	4584 억	30724903	N	N	19102	N	N
73	20231019	090300	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37350	-400	5	-1.06	222073400	5910	0.97	37750	37750	37300	49050	26450	37750	37575.87	34.41	-3102	-2465	38416	38082	37866	37532	37316	38250	37700	4585	11300	5000	29440	50	1	89300000	33354	7.90	0.54	12	0.01	4730.00	69383.00	38950	20230915	-4.11	30000	20230103	24.50	38950	-4.11	20230915	30000	24.50	20230103	38950	-4.11	20230915	30000	24.50	20230103	0.11	Y	016360	5000	4584 억	30724903	N	N	19102	N	N
74	20231018	160259	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37750	50	2	0.13	23118425500	611474	459.36	37700	38200	37650	49000	26400	37700	37807.74	34.36	0	49265	38433	38066	37833	37466	37233	37950	37350	4585	11300	5000	29400	50	1	89300000	33711	7.98	0.54	12	0.68	4730.00	69383.00	38950	20230915	-3.08	30000	20230103	25.83	38950	-3.08	20230915	30000	25.83	20230103	38950	-3.08	20230915	30000	25.83	20230103	0.11	Y	016360	5000	4584 억	30680291	N	N	19102	N	N
75	20231018	150256	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37800	100	2	0.27	5188037500	136530	102.57	37700	38200	37650	49000	26400	37700	37999.34	34.36	0	50237	38433	38066	37833	37466	37233	37950	37350	4585	11300	5000	29400	50	1	89300000	33755	7.99	0.54	12	0.15	4730.00	69383.00	38950	20230915	-2.95	30000	20230103	26.00	38950	-2.95	20230915	30000	26.00	20230103	38950	-2.95	20230915	30000	26.00	20230103	0.11	Y	016360	5000	4584 억	30680291	N	N	17128	N	N
76	20231018	140255	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38050	350	2	0.93	4199048800	110451	82.98	37700	38200	37650	49000	26400	37700	38017.42	34.36	0	44008	38433	38066	37833	37466	37233	37950	37350	4585	11300	5000	29400	50	1	89300000	33979	8.04	0.55	12	0.12	4730.00	69383.00	38950	20230915	-2.31	30000	20230103	26.83	38950	-2.31	20230915	30000	26.83	20230103	38950	-2.31	20230915	30000	26.83	20230103	0.11	Y	016360	5000	4584 억	30680291	N	N	17128	N	N
77	20231018	130253	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38000	300	2	0.80	3301883650	86864	65.26	37700	38200	37650	49000	26400	37700	38012.25	34.36	0	34684	38433	38066	37833	37466	37233	37950	37350	4585	11300	5000	29400	50	1	89300000	33934	8.03	0.55	12	0.10	4730.00	69383.00	38950	20230915	-2.44	30000	20230103	26.67	38950	-2.44	20230915	30000	26.67	20230103	38950	-2.44	20230915	30000	26.67	20230103	0.11	Y	016360	5000	4584 억	30680291	N	N	17128	N	N
78	20231018	120258	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38100	400	2	1.06	2779559900	73127	54.94	37700	38200	37650	49000	26400	37700	38010.21	34.36	0	28841	38433	38066	37833	37466	37233	37950	37350	4585	11300	5000	29400	50	1	89300000	34023	8.05	0.55	12	0.08	4730.00	69383.00	38950	20230915	-2.18	30000	20230103	27.00	38950	-2.18	20230915	30000	27.00	20230103	38950	-2.18	20230915	30000	27.00	20230103	0.11	Y	016360	5000	4584 억	30680291	N	N	17128	N	N
79	20231018	110256	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38050	350	2	0.93	2190567300	57646	43.31	37700	38200	37650	49000	26400	37700	38000.55	34.36	0	23215	38433	38066	37833	37466	37233	37950	37350	4585	11300	5000	29400	50	1	89300000	33979	8.04	0.55	12	0.06	4730.00	69383.00	38950	20230915	-2.31	30000	20230103	26.83	38950	-2.31	20230915	30000	26.83	20230103	38950	-2.31	20230915	30000	26.83	20230103	0.11	Y	016360	5000	4584 억	30680291	N	N	17128	N	N
80	20231018	100257	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38050	350	2	0.93	1413605850	37162	27.92	37700	38200	37650	49000	26400	37700	38039.39	34.36	0	17821	38433	38066	37833	37466	37233	37950	37350	4585	11300	5000	29400	50	1	89300000	33979	8.04	0.55	12	0.04	4730.00	69383.00	38950	20230915	-2.31	30000	20230103	26.83	38950	-2.31	20230915	30000	26.83	20230103	38950	-2.31	20230915	30000	26.83	20230103	0.11	Y	016360	5000	4584 억	30680291	N	N	17128	N	N
81	20231018	090255	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38000	300	2	0.80	261936450	6922	5.20	37700	38100	37650	49000	26400	37700	37841.99	34.36	0	4921	38433	38066	37833	37466	37233	37950	37350	4585	11300	5000	29400	50	1	89300000	33934	8.03	0.55	12	0.01	4730.00	69383.00	38950	20230915	-2.44	30000	20230103	26.67	38950	-2.44	20230915	30000	26.67	20230103	38950	-2.44	20230915	30000	26.67	20230103	0.11	Y	016360	5000	4584 억	30680291	N	N	17128	N	N
82	20231017	160257	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37700	100	2	0.27	5037364300	133099	99.18	38150	38200	37600	48850	26350	37600	37846.76	34.31	0	31130	38133	37866	37633	37366	37133	37850	37350	4585	11250	5000	29320	50	1	89300000	33666	7.97	0.54	12	0.15	4730.00	69383.00	38950	20230915	-3.21	30000	20230103	25.67	38950	-3.21	20230915	30000	25.67	20230103	38950	-3.21	20230915	30000	25.67	20230103	0.11	Y	016360	5000	4584 억	30640284	N	N	17128	N	N
83	20231017	150257	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37700	100	2	0.27	3897697000	102857	76.64	38150	38200	37650	48850	26350	37600	37894.33	34.31	0	30092	38133	37866	37633	37366	37133	37850	37350	4585	11250	5000	29320	50	1	89300000	33666	7.97	0.54	12	0.12	4730.00	69383.00	38950	20230915	-3.21	30000	20230103	25.67	38950	-3.21	20230915	30000	25.67	20230103	38950	-3.21	20230915	30000	25.67	20230103	0.11	Y	016360	5000	4584 억	30640284	N	N	11798	N	N
84	20231017	140258	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37850	250	2	0.66	3010228250	79359	59.13	38150	38200	37700	48850	26350	37600	37931.78	34.31	0	26816	38133	37866	37633	37366	37133	37850	37350	4585	11250	5000	29320	50	1	89300000	33800	8.00	0.55	12	0.09	4730.00	69383.00	38950	20230915	-2.82	30000	20230103	26.17	38950	-2.82	20230915	30000	26.17	20230103	38950	-2.82	20230915	30000	26.17	20230103	0.11	Y	016360	5000	4584 억	30640284	N	N	11798	N	N
85	20231017	130256	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37950	350	2	0.93	2522831650	66504	49.56	38150	38200	37700	48850	26350	37600	37935.04	34.31	0	21852	38133	37866	37633	37366	37133	37850	37350	4585	11250	5000	29320	50	1	89300000	33889	8.02	0.55	12	0.07	4730.00	69383.00	38950	20230915	-2.57	30000	20230103	26.50	38950	-2.57	20230915	30000	26.50	20230103	38950	-2.57	20230915	30000	26.50	20230103	0.11	Y	016360	5000	4584 억	30640284	N	N	11798	N	N
86	20231017	120257	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38050	450	2	1.20	1780527650	46970	35.00	38150	38200	37700	48850	26350	37600	37907.76	34.31	0	13227	38133	37866	37633	37366	37133	37850	37350	4585	11250	5000	29320	50	1	89300000	33979	8.04	0.55	12	0.05	4730.00	69383.00	38950	20230915	-2.31	30000	20230103	26.83	38950	-2.31	20230915	30000	26.83	20230103	38950	-2.31	20230915	30000	26.83	20230103	0.11	Y	016360	5000	4584 억	30640284	N	N	11798	N	N
87	20231017	110254	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37950	350	2	0.93	1476947100	38976	29.04	38150	38200	37700	48850	26350	37600	37893.76	34.31	0	11355	38133	37866	37633	37366	37133	37850	37350	4585	11250	5000	29320	50	1	89300000	33889	8.02	0.55	12	0.04	4730.00	69383.00	38950	20230915	-2.57	30000	20230103	26.50	38950	-2.57	20230915	30000	26.50	20230103	38950	-2.57	20230915	30000	26.50	20230103	0.11	Y	016360	5000	4584 억	30640284	N	N	11798	N	N
88	20231017	100253	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37800	200	2	0.53	821700050	21636	16.12	38150	38200	37700	48850	26350	37600	37978.37	34.31	0	2834	38133	37866	37633	37366	37133	37850	37350	4585	11250	5000	29320	50	1	89300000	33755	7.99	0.54	12	0.02	4730.00	69383.00	38950	20230915	-2.95	30000	20230103	26.00	38950	-2.95	20230915	30000	26.00	20230103	38950	-2.95	20230915	30000	26.00	20230103	0.11	Y	016360	5000	4584 억	30640284	N	N	11798	N	N
89	20231017	090255	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37950	350	2	0.93	142413100	3741	2.79	38150	38200	37700	48850	26350	37600	38068.19	34.31	0	-964	38133	37866	37633	37366	37133	37850	37350	4585	11250	5000	29320	50	1	89300000	33889	8.02	0.55	12	0.00	4730.00	69383.00	38950	20230915	-2.57	30000	20230103	26.50	38950	-2.57	20230915	30000	26.50	20230103	38950	-2.57	20230915	30000	26.50	20230103	0.11	Y	016360	5000	4584 억	30640284	N	N	11798	N	N
90	20231016	160254	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37600	-150	5	-0.40	5049628550	134145	115.29	37600	37900	37400	49050	26450	37750	37643.06	34.29	0	20355	38550	38150	37750	37350	36950	38350	37550	4585	11300	5000	29440	50	1	89300000	33577	7.95	0.54	12	0.15	4730.00	69383.00	38950	20230915	-3.47	30000	20230103	25.33	38950	-3.47	20230915	30000	25.33	20230103	38950	-3.47	20230915	30000	25.33	20230103	0.11	Y	016360	5000	4584 억	30622770	N	N	11798	N	N
91	20231016	150254	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37700	-50	5	-0.13	3325818750	88337	75.92	37600	37900	37400	49050	26450	37750	37649.21	34.29	0	17723	38550	38150	37750	37350	36950	38350	37550	4585	11300	5000	29440	50	1	89300000	33666	7.97	0.54	12	0.10	4730.00	69383.00	38950	20230915	-3.21	30000	20230103	25.67	38950	-3.21	20230915	30000	25.67	20230103	38950	-3.21	20230915	30000	25.67	20230103	0.11	Y	016360	5000	4584 억	30622770	N	N	5270	N	N
92	20231016	140254	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37750	0	3	0.00	2679264000	71195	61.19	37600	37900	37400	49050	26450	37750	37632.75	34.29	0	12965	38550	38150	37750	37350	36950	38350	37550	4585	11300	5000	29440	50	1	89300000	33711	7.98	0.54	12	0.08	4730.00	69383.00	38950	20230915	-3.08	30000	20230103	25.83	38950	-3.08	20230915	30000	25.83	20230103	38950	-3.08	20230915	30000	25.83	20230103	0.11	Y	016360	5000	4584 억	30622770	N	N	5270	N	N
93	20231016	130254	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37600	-150	5	-0.40	2146890850	57048	49.03	37600	37900	37400	49050	26450	37750	37633.06	34.29	0	13166	38550	38150	37750	37350	36950	38350	37550	4585	11300	5000	29440	50	1	89300000	33577	7.95	0.54	12	0.06	4730.00	69383.00	38950	20230915	-3.47	30000	20230103	25.33	38950	-3.47	20230915	30000	25.33	20230103	38950	-3.47	20230915	30000	25.33	20230103	0.11	Y	016360	5000	4584 억	30622770	N	N	5270	N	N
94	20231016	120255	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37750	0	3	0.00	1775206700	47162	40.53	37600	37900	37400	49050	26450	37750	37640.61	34.29	0	12080	38550	38150	37750	37350	36950	38350	37550	4585	11300	5000	29440	50	1	89300000	33711	7.98	0.54	12	0.05	4730.00	69383.00	38950	20230915	-3.08	30000	20230103	25.83	38950	-3.08	20230915	30000	25.83	20230103	38950	-3.08	20230915	30000	25.83	20230103	0.11	Y	016360	5000	4584 억	30622770	N	N	5270	N	N
95	20231016	110254	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37500	-250	5	-0.66	1432462950	38060	32.71	37600	37900	37400	49050	26450	37750	37636.96	34.29	0	9328	38550	38150	37750	37350	36950	38350	37550	4585	11300	5000	29440	50	1	89300000	33488	7.93	0.54	12	0.04	4730.00	69383.00	38950	20230915	-3.72	30000	20230103	25.00	38950	-3.72	20230915	30000	25.00	20230103	38950	-3.72	20230915	30000	25.00	20230103	0.11	Y	016360	5000	4584 억	30622770	N	N	5270	N	N
96	20231016	100251	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37500	-250	5	-0.66	952649850	25285	21.73	37600	37900	37450	49050	26450	37750	37676.48	34.29	0	9290	38550	38150	37750	37350	36950	38350	37550	4585	11300	5000	29440	50	1	89300000	33488	7.93	0.54	12	0.03	4730.00	69383.00	38950	20230915	-3.72	30000	20230103	25.00	38950	-3.72	20230915	30000	25.00	20230103	38950	-3.72	20230915	30000	25.00	20230103	0.11	Y	016360	5000	4584 억	30622770	N	N	5270	N	N
97	20231016	090253	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37700	-50	5	-0.13	102198350	2719	2.34	37600	37700	37550	49050	26450	37750	37586.68	34.29	0	902	38550	38150	37750	37350	36950	38350	37550	4585	11300	5000	29440	50	1	89300000	33666	7.97	0.54	12	0.00	4730.00	69383.00	38950	20230915	-3.21	30000	20230103	25.67	38950	-3.21	20230915	30000	25.67	20230103	38950	-3.21	20230915	30000	25.67	20230103	0.11	Y	016360	5000	4584 억	30622770	N	N	5270	N	N
98	20231012	160257	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37900	550	2	1.47	8291455550	219562	80.87	37700	38050	37350	48550	26150	37350	37763.56	34.18	0	45502	38083	37716	37383	37016	36683	37550	36850	4585	11200	5000	29130	50	1	89300000	33845	8.01	0.55	12	0.25	4730.00	69383.00	38950	20230915	-2.70	30000	20230103	26.33	38950	-2.70	20230915	30000	26.33	20230103	38950	-2.70	20230915	30000	26.33	20230103	0.12	Y	016360	5000	4584 억	30524040	N	N	4606	N	N
99	20231012	150253	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37800	450	2	1.20	5775251300	153153	56.41	37700	38050	37350	48550	26150	37350	37709.03	34.18	0	42053	38083	37716	37383	37016	36683	37550	36850	4585	11200	5000	29130	50	1	89300000	33755	7.99	0.54	12	0.17	4730.00	69383.00	38950	20230915	-2.95	30000	20230103	26.00	38950	-2.95	20230915	30000	26.00	20230103	38950	-2.95	20230915	30000	26.00	20230103	0.12	Y	016360	5000	4584 억	30524040	N	N	28976	N	N
100	20231012	140250	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37850	500	2	1.34	4881458650	129550	47.71	37700	38050	37350	48550	26150	37350	37680.11	34.18	0	40124	38083	37716	37383	37016	36683	37550	36850	4585	11200	5000	29130	50	1	89300000	33800	8.00	0.55	12	0.15	4730.00	69383.00	38950	20230915	-2.82	30000	20230103	26.17	38950	-2.82	20230915	30000	26.17	20230103	38950	-2.82	20230915	30000	26.17	20230103	0.12	Y	016360	5000	4584 억	30524040	N	N	28976	N	N
101	20231012	130254	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37900	550	2	1.47	3882924550	103218	38.02	37700	37950	37350	48550	26150	37350	37618.68	34.18	0	38135	38083	37716	37383	37016	36683	37550	36850	4585	11200	5000	29130	50	1	89300000	33845	8.01	0.55	12	0.12	4730.00	69383.00	38950	20230915	-2.70	30000	20230103	26.33	38950	-2.70	20230915	30000	26.33	20230103	38950	-2.70	20230915	30000	26.33	20230103	0.12	Y	016360	5000	4584 억	30524040	N	N	28976	N	N
102	20231012	120259	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37700	350	2	0.94	2987691000	79496	29.28	37700	37700	37350	48550	26150	37350	37582.91	34.18	0	28114	38083	37716	37383	37016	36683	37550	36850	4585	11200	5000	29130	50	1	89300000	33666	7.97	0.54	12	0.09	4730.00	69383.00	38950	20230915	-3.21	30000	20230103	25.67	38950	-3.21	20230915	30000	25.67	20230103	38950	-3.21	20230915	30000	25.67	20230103	0.12	Y	016360	5000	4584 억	30524040	N	N	28976	N	N
103	20231012	110257	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37650	300	2	0.80	2341772200	62342	22.96	37700	37700	37350	48550	26150	37350	37563.32	34.18	0	19956	38083	37716	37383	37016	36683	37550	36850	4585	11200	5000	29130	50	1	89300000	33621	7.96	0.54	12	0.07	4730.00	69383.00	38950	20230915	-3.34	30000	20230103	25.50	38950	-3.34	20230915	30000	25.50	20230103	38950	-3.34	20230915	30000	25.50	20230103	0.12	Y	016360	5000	4584 억	30524040	N	N	28976	N	N
104	20231012	100256	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37650	300	2	0.80	1642200800	43746	16.11	37700	37700	37350	48550	26150	37350	37539.45	34.18	0	14846	38083	37716	37383	37016	36683	37550	36850	4585	11200	5000	29130	50	1	89300000	33621	7.96	0.54	12	0.05	4730.00	69383.00	38950	20230915	-3.34	30000	20230103	25.50	38950	-3.34	20230915	30000	25.50	20230103	38950	-3.34	20230915	30000	25.50	20230103	0.12	Y	016360	5000	4584 억	30524040	N	N	28976	N	N
105	20231012	090258	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37600	250	2	0.67	197484800	5253	1.93	37700	37700	37350	48550	26150	37350	37594.67	34.18	0	81	38083	37716	37383	37016	36683	37550	36850	4585	11200	5000	29130	50	1	89300000	33577	7.95	0.54	12	0.01	4730.00	69383.00	38950	20230915	-3.47	30000	20230103	25.33	38950	-3.47	20230915	30000	25.33	20230103	38950	-3.47	20230915	30000	25.33	20230103	0.12	Y	016360	5000	4584 억	30524040	N	N	28976	N	N
106	20231011	160254	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37350	-400	5	-1.06	10140959000	271363	78.73	37550	37750	37050	49050	26450	37750	37370.47	34.20	0	28753	38783	38266	37583	37066	36383	38525	37325	4585	11300	5000	29440	50	1	89300000	33354	7.90	0.54	12	0.30	4730.00	69383.00	38950	20230915	-4.11	30000	20230103	24.50	38950	-4.11	20230915	30000	24.50	20230103	38950	-4.11	20230915	30000	24.50	20230103	0.12	Y	016360	5000	4584 억	30542232	N	N	28976	N	N
107	20231011	150254	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37450	-300	5	-0.79	8606864450	230321	66.82	37550	37750	37050	49050	26450	37750	37369.00	34.20	0	24075	38783	38266	37583	37066	36383	38525	37325	4585	11300	5000	29440	50	1	89300000	33443	7.92	0.54	12	0.26	4730.00	69383.00	38950	20230915	-3.85	30000	20230103	24.83	38950	-3.85	20230915	30000	24.83	20230103	38950	-3.85	20230915	30000	24.83	20230103	0.12	Y	016360	5000	4584 억	30542232	N	N	15848	N	N
108	20231011	140257	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37400	-350	5	-0.93	6773389750	181482	52.65	37550	37750	37050	49050	26450	37750	37322.65	34.20	0	8145	38783	38266	37583	37066	36383	38525	37325	4585	11300	5000	29440	50	1	89300000	33398	7.91	0.54	12	0.20	4730.00	69383.00	38950	20230915	-3.98	30000	20230103	24.67	38950	-3.98	20230915	30000	24.67	20230103	38950	-3.98	20230915	30000	24.67	20230103	0.12	Y	016360	5000	4584 억	30542232	N	N	15848	N	N
109	20231011	130252	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37450	-300	5	-0.79	5542156500	148564	43.10	37550	37750	37050	49050	26450	37750	37304.84	34.20	0	-1834	38783	38266	37583	37066	36383	38525	37325	4585	11300	5000	29440	50	1	89300000	33443	7.92	0.54	12	0.17	4730.00	69383.00	38950	20230915	-3.85	30000	20230103	24.83	38950	-3.85	20230915	30000	24.83	20230103	38950	-3.85	20230915	30000	24.83	20230103	0.12	Y	016360	5000	4584 억	30542232	N	N	15848	N	N
110	20231011	120258	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37400	-350	5	-0.93	4686147000	125671	36.46	37550	37750	37050	49050	26450	37750	37289.01	34.20	0	-11647	38783	38266	37583	37066	36383	38525	37325	4585	11300	5000	29440	50	1	89300000	33398	7.91	0.54	12	0.14	4730.00	69383.00	38950	20230915	-3.98	30000	20230103	24.67	38950	-3.98	20230915	30000	24.67	20230103	38950	-3.98	20230915	30000	24.67	20230103	0.12	Y	016360	5000	4584 억	30542232	N	N	15848	N	N
111	20231011	110255	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37200	-550	5	-1.46	3634201700	97421	28.26	37550	37750	37050	49050	26450	37750	37304.09	34.20	0	-19632	38783	38266	37583	37066	36383	38525	37325	4585	11300	5000	29440	50	1	89300000	33220	7.86	0.54	12	0.11	4730.00	69383.00	38950	20230915	-4.49	30000	20230103	24.00	38950	-4.49	20230915	30000	24.00	20230103	38950	-4.49	20230915	30000	24.00	20230103	0.12	Y	016360	5000	4584 억	30542232	N	N	15848	N	N
112	20231011	100254	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37250	-500	5	-1.32	2397880850	64260	18.64	37550	37750	37050	49050	26450	37750	37315.29	34.20	0	-23911	38783	38266	37583	37066	36383	38525	37325	4585	11300	5000	29440	50	1	89300000	33264	7.88	0.54	12	0.07	4730.00	69383.00	38950	20230915	-4.36	30000	20230103	24.17	38950	-4.36	20230915	30000	24.17	20230103	38950	-4.36	20230915	30000	24.17	20230103	0.12	Y	016360	5000	4584 억	30542232	N	N	15848	N	N
113	20231011	090254	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37250	-500	5	-1.32	427808150	11439	3.32	37550	37750	37200	49050	26450	37750	37399.09	34.20	0	-5308	38783	38266	37583	37066	36383	38525	37325	4585	11300	5000	29440	50	1	89300000	33264	7.88	0.54	12	0.01	4730.00	69383.00	38950	20230915	-4.36	30000	20230103	24.17	38950	-4.36	20230915	30000	24.17	20230103	38950	-4.36	20230915	30000	24.17	20230103	0.12	Y	016360	5000	4584 억	30542232	N	N	15848	N	N
114	20231010	160253	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37750	1100	2	3.00	12986210100	344547	377.75	37100	38100	36900	47600	25700	36650	37690.70	33.92	-3196	144297	37116	36882	36416	36182	35716	37000	36300	4585	10950	5000	28580	50	1	89300000	33711	7.98	0.54	12	0.39	4730.00	69383.00	38950	20230915	-3.08	30000	20230103	25.83	38950	-3.08	20230915	30000	25.83	20230103	38950	-3.08	20230915	30000	25.83	20230103	0.12	Y	016360	5000	4584 억	30292200	N	N	15848	N	N
115	20231010	150253	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37650	1000	2	2.73	10911098500	289545	317.45	37100	38100	36900	47600	25700	36650	37683.64	33.92	-3196	127900	37116	36882	36416	36182	35716	37000	36300	4585	10950	5000	28580	50	1	89300000	33621	7.96	0.54	12	0.32	4730.00	69383.00	38950	20230915	-3.34	30000	20230103	25.50	38950	-3.34	20230915	30000	25.50	20230103	38950	-3.34	20230915	30000	25.50	20230103	0.12	Y	016360	5000	4584 억	30292200	N	N	9692	N	N
116	20231010	140251	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37700	1050	2	2.86	8960934200	237757	260.67	37100	38100	36900	47600	25700	36650	37689.51	33.92	-3196	111396	37116	36882	36416	36182	35716	37000	36300	4585	10950	5000	28580	50	1	89300000	33666	7.97	0.54	12	0.27	4730.00	69383.00	38950	20230915	-3.21	30000	20230103	25.67	38950	-3.21	20230915	30000	25.67	20230103	38950	-3.21	20230915	30000	25.67	20230103	0.12	Y	016360	5000	4584 억	30292200	N	N	9692	N	N
117	20231010	130251	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37700	1050	2	2.86	7703499000	204395	224.09	37100	38100	36900	47600	25700	36650	37689.33	33.92	-3196	98419	37116	36882	36416	36182	35716	37000	36300	4585	10950	5000	28580	50	1	89300000	33666	7.97	0.54	12	0.23	4730.00	69383.00	38950	20230915	-3.21	30000	20230103	25.67	38950	-3.21	20230915	30000	25.67	20230103	38950	-3.21	20230915	30000	25.67	20230103	0.12	Y	016360	5000	4584 억	30292200	N	N	9692	N	N
118	20231010	120251	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38000	1350	2	3.68	6674254050	177207	194.28	37100	38100	36900	47600	25700	36650	37663.67	33.92	-3196	91977	37116	36882	36416	36182	35716	37000	36300	4585	10950	5000	28580	50	1	89300000	33934	8.03	0.55	12	0.20	4730.00	69383.00	38950	20230915	-2.44	30000	20230103	26.67	38950	-2.44	20230915	30000	26.67	20230103	38950	-2.44	20230915	30000	26.67	20230103	0.12	Y	016360	5000	4584 억	30292200	N	N	9692	N	N
119	20231010	110246	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37900	1250	2	3.41	5119555550	136290	149.42	37100	37950	36900	47600	25700	36650	37563.77	33.92	-3196	63987	37116	36882	36416	36182	35716	37000	36300	4585	10950	5000	28580	50	1	89300000	33845	8.01	0.55	12	0.15	4730.00	69383.00	38950	20230915	-2.70	30000	20230103	26.33	38950	-2.70	20230915	30000	26.33	20230103	38950	-2.70	20230915	30000	26.33	20230103	0.12	Y	016360	5000	4584 억	30292200	N	N	9692	N	N
120	20231010	100249	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37600	950	2	2.59	3429473200	91450	100.26	37100	37800	36900	47600	25700	36650	37501.18	33.92	-3196	40034	37116	36882	36416	36182	35716	37000	36300	4585	10950	5000	28580	50	1	89300000	33577	7.95	0.54	12	0.10	4730.00	69383.00	38950	20230915	-3.47	30000	20230103	25.33	38950	-3.47	20230915	30000	25.33	20230103	38950	-3.47	20230915	30000	25.33	20230103	0.12	Y	016360	5000	4584 억	30292200	N	N	9692	N	N
121	20231010	090250	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37250	600	2	1.64	556748550	14965	16.41	37100	37500	37100	47600	25700	36650	37203.78	33.92	-3196	6892	37116	36882	36416	36182	35716	37000	36300	4585	10950	5000	28580	50	1	89300000	33264	7.88	0.54	12	0.02	4730.00	69383.00	38950	20230915	-4.36	30000	20230103	24.17	38950	-4.36	20230915	30000	24.17	20230103	38950	-4.36	20230915	30000	24.17	20230103	0.12	Y	016360	5000	4584 억	30292200	N	N	9692	N	N
122	20231006	160251	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36650	550	2	1.52	3321023400	91113	76.26	36200	36650	35950	46900	25300	36100	36449.54	33.92	3936	-8754	36800	36450	36050	35700	35300	36250	35500	4585	10800	5000	28150	50	1	89300000	32728	7.75	0.53	12	0.10	4730.00	69383.00	38950	20230915	-5.91	30000	20230103	22.17	38950	-5.91	20230915	30000	22.17	20230103	38950	-5.91	20230915	30000	22.17	20230103	0.11	Y	016360	5000	4584 억	30294081	N	N	9692	N	N
123	20231006	150247	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36500	400	2	1.11	2631501150	72279	60.49	36200	36600	35950	46900	25300	36100	36407.62	33.92	3936	-6992	36800	36450	36050	35700	35300	36250	35500	4585	10800	5000	28150	50	1	89300000	32595	7.72	0.53	12	0.08	4730.00	69383.00	38950	20230915	-6.29	30000	20230103	21.67	38950	-6.29	20230915	30000	21.67	20230103	38950	-6.29	20230915	30000	21.67	20230103	0.11	Y	016360	5000	4584 억	30294081	N	N	8920	N	N
124	20231006	140248	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36400	300	2	0.83	2235692900	61434	51.42	36200	36600	35950	46900	25300	36100	36391.87	33.92	3936	-7403	36800	36450	36050	35700	35300	36250	35500	4585	10800	5000	28150	50	1	89300000	32505	7.70	0.52	12	0.07	4730.00	69383.00	38950	20230915	-6.55	30000	20230103	21.33	38950	-6.55	20230915	30000	21.33	20230103	38950	-6.55	20230915	30000	21.33	20230103	0.11	Y	016360	5000	4584 억	30294081	N	N	8920	N	N
125	20231006	130246	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36450	350	2	0.97	1987300000	54615	45.71	36200	36600	35950	46900	25300	36100	36387.53	33.92	3936	-6514	36800	36450	36050	35700	35300	36250	35500	4585	10800	5000	28150	50	1	89300000	32550	7.71	0.53	12	0.06	4730.00	69383.00	38950	20230915	-6.42	30000	20230103	21.50	38950	-6.42	20230915	30000	21.50	20230103	38950	-6.42	20230915	30000	21.50	20230103	0.11	Y	016360	5000	4584 억	30294081	N	N	8920	N	N
126	20231006	120246	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36500	400	2	1.11	1717863900	47222	39.52	36200	36600	35950	46900	25300	36100	36378.57	33.92	3936	-5894	36800	36450	36050	35700	35300	36250	35500	4585	10800	5000	28150	50	1	89300000	32595	7.72	0.53	12	0.05	4730.00	69383.00	38950	20230915	-6.29	30000	20230103	21.67	38950	-6.29	20230915	30000	21.67	20230103	38950	-6.29	20230915	30000	21.67	20230103	0.11	Y	016360	5000	4584 억	30294081	N	N	8920	N	N
127	20231006	110243	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36400	300	2	0.83	1243543700	34206	28.63	36200	36600	35950	46900	25300	36100	36354.68	33.92	3936	-2472	36800	36450	36050	35700	35300	36250	35500	4585	10800	5000	28150	50	1	89300000	32505	7.70	0.52	12	0.04	4730.00	69383.00	38950	20230915	-6.55	30000	20230103	21.33	38950	-6.55	20230915	30000	21.33	20230103	38950	-6.55	20230915	30000	21.33	20230103	0.11	Y	016360	5000	4584 억	30294081	N	N	8920	N	N
128	20231006	100245	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36500	400	2	1.11	776000150	21388	17.90	36200	36550	35950	46900	25300	36100	36282.18	33.92	3936	-41	36800	36450	36050	35700	35300	36250	35500	4585	10800	5000	28150	50	1	89300000	32595	7.72	0.53	12	0.02	4730.00	69383.00	38950	20230915	-6.29	30000	20230103	21.67	38950	-6.29	20230915	30000	21.67	20230103	38950	-6.29	20230915	30000	21.67	20230103	0.11	Y	016360	5000	4584 억	30294081	N	N	8920	N	N
129	20231006	090241	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36000	-100	5	-0.28	77931700	2160	1.81	36200	36200	35950	46900	25300	36100	36079.33	33.92	3936	-625	36800	36450	36050	35700	35300	36250	35500	4585	10800	5000	28150	50	1	89300000	32148	7.61	0.52	12	0.00	4730.00	69383.00	38950	20230915	-7.57	30000	20230103	20.00	38950	-7.57	20230915	30000	20.00	20230103	38950	-7.57	20230915	30000	20.00	20230103	0.11	Y	016360	5000	4584 억	30294081	N	N	8920	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History