KissMeData/009540/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111000	-3500	5	-3.06	27964567600	249220	135.47	114000	115500	110800	148800	80200	114500	112210.70	25.09	0	2701	118566	116532	115366	113332	112166	115950	112750	3539	34300	5000	89310	100	1	70773116	78558	-36.22	0.81	12	0.35	-3065.00	137417.00	130000	20230717	-14.62	68100	20230103	63.00	130000	-14.62	20230717	68100	63.00	20230103	130000	-14.62	20230717	68100	63.00	20230103	0.38	Y	009540	5000	3538 억	17757028	N	N	43458	N	N
3	20230927	150242	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111300	-3200	5	-2.79	20729779900	184043	100.04	114000	115500	110900	148800	80200	114500	112635.51	25.09	0	-566	118566	116532	115366	113332	112166	115950	112750	3539	34300	5000	89310	100	1	70773116	78770	-36.31	0.81	12	0.26	-3065.00	137417.00	130000	20230717	-14.38	68100	20230103	63.44	130000	-14.38	20230717	68100	63.44	20230103	130000	-14.38	20230717	68100	63.44	20230103	0.38	Y	009540	5000	3538 억	17757028	N	N	15680	N	N
4	20230927	140242	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111100	-3400	5	-2.97	17550960300	155494	84.53	114000	115500	110900	148800	80200	114500	112872.26	25.09	0	253	118566	116532	115366	113332	112166	115950	112750	3539	34300	5000	89310	100	1	70773116	78629	-36.25	0.81	12	0.22	-3065.00	137417.00	130000	20230717	-14.54	68100	20230103	63.14	130000	-14.54	20230717	68100	63.14	20230103	130000	-14.54	20230717	68100	63.14	20230103	0.38	Y	009540	5000	3538 억	17757028	N	N	15680	N	N
5	20230927	130240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112100	-2400	5	-2.10	14028228900	123981	67.39	114000	115500	111800	148800	80200	114500	113148.20	25.09	0	1028	118566	116532	115366	113332	112166	115950	112750	3539	34300	5000	89310	100	1	70773116	79337	-36.57	0.82	12	0.18	-3065.00	137417.00	130000	20230717	-13.77	68100	20230103	64.61	130000	-13.77	20230717	68100	64.61	20230103	130000	-13.77	20230717	68100	64.61	20230103	0.38	Y	009540	5000	3538 억	17757028	N	N	15680	N	N
6	20230927	120240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112300	-2200	5	-1.92	11434357900	100850	54.82	114000	115500	112300	148800	80200	114500	113379.84	25.09	0	338	118566	116532	115366	113332	112166	115950	112750	3539	34300	5000	89310	100	1	70773116	79478	-36.64	0.82	12	0.14	-3065.00	137417.00	130000	20230717	-13.62	68100	20230103	64.90	130000	-13.62	20230717	68100	64.90	20230103	130000	-13.62	20230717	68100	64.90	20230103	0.38	Y	009540	5000	3538 억	17757028	N	N	15680	N	N
7	20230927	110241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113100	-1400	5	-1.22	8437217800	74251	40.36	114000	115500	112600	148800	80200	114500	113631.02	25.09	0	1351	118566	116532	115366	113332	112166	115950	112750	3539	34300	5000	89310	100	1	70773116	80044	-36.90	0.82	12	0.10	-3065.00	137417.00	130000	20230717	-13.00	68100	20230103	66.08	130000	-13.00	20230717	68100	66.08	20230103	130000	-13.00	20230717	68100	66.08	20230103	0.38	Y	009540	5000	3538 억	17757028	N	N	15680	N	N
8	20230927	100239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113100	-1400	5	-1.22	4646180600	40701	22.12	114000	115500	112800	148800	80200	114500	114153.96	25.09	0	1106	118566	116532	115366	113332	112166	115950	112750	3539	34300	5000	89310	100	1	70773116	80044	-36.90	0.82	12	0.06	-3065.00	137417.00	130000	20230717	-13.00	68100	20230103	66.08	130000	-13.00	20230717	68100	66.08	20230103	130000	-13.00	20230717	68100	66.08	20230103	0.38	Y	009540	5000	3538 억	17757028	N	N	15680	N	N
9	20230927	090243	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114000	-500	5	-0.44	435466000	3834	2.08	114000	114000	112800	148800	80200	114500	113579.83	25.09	0	-473	118566	116532	115366	113332	112166	115950	112750	3539	34300	5000	89310	100	1	70773116	80681	-37.19	0.83	12	0.01	-3065.00	137417.00	130000	20230717	-12.31	68100	20230103	67.40	130000	-12.31	20230717	68100	67.40	20230103	130000	-12.31	20230717	68100	67.40	20230103	0.38	Y	009540	5000	3538 억	17757028	N	N	15680	N	N
10	20230926	160240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114500	-1800	5	-1.55	17683867100	153644	60.99	116000	117400	114200	151100	81500	116300	115096.59	25.03	0	-8102	118833	117566	116233	114966	113633	118200	115600	3539	34800	5000	90710	100	1	70773116	81035	-37.36	0.83	12	0.22	-3065.00	137417.00	130000	20230717	-11.92	68100	20230103	68.14	130000	-11.92	20230717	68100	68.14	20230103	130000	-11.92	20230717	68100	68.14	20230103	0.38	Y	009540	5000	3538 억	17713077	N	N	15680	N	N
11	20230926	150241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114700	-1600	5	-1.38	15573179000	135213	53.67	116000	117400	114200	151100	81500	116300	115175.16	25.03	0	-2890	118833	117566	116233	114966	113633	118200	115600	3539	34800	5000	90710	100	1	70773116	81177	-37.42	0.83	12	0.19	-3065.00	137417.00	130000	20230717	-11.77	68100	20230103	68.43	130000	-11.77	20230717	68100	68.43	20230103	130000	-11.77	20230717	68100	68.43	20230103	0.38	Y	009540	5000	3538 억	17713077	N	N	11114	N	N
12	20230926	140237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114300	-2000	5	-1.72	13466237900	116823	46.37	116000	117400	114200	151100	81500	116300	115270.43	25.03	0	-3818	118833	117566	116233	114966	113633	118200	115600	3539	34800	5000	90710	100	1	70773116	80894	-37.29	0.83	12	0.17	-3065.00	137417.00	130000	20230717	-12.08	68100	20230103	67.84	130000	-12.08	20230717	68100	67.84	20230103	130000	-12.08	20230717	68100	67.84	20230103	0.38	Y	009540	5000	3538 억	17713077	N	N	11114	N	N
13	20230926	130238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	115000	-1300	5	-1.12	11436942600	99113	39.34	116000	117400	114500	151100	81500	116300	115392.96	25.03	0	-5458	118833	117566	116233	114966	113633	118200	115600	3539	34800	5000	90710	100	1	70773116	81389	-37.52	0.84	12	0.14	-3065.00	137417.00	130000	20230717	-11.54	68100	20230103	68.87	130000	-11.54	20230717	68100	68.87	20230103	130000	-11.54	20230717	68100	68.87	20230103	0.38	Y	009540	5000	3538 억	17713077	N	N	11114	N	N
14	20230926	120239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114600	-1700	5	-1.46	8564770400	74094	29.41	116000	117400	114500	151100	81500	116300	115593.31	25.03	0	-3387	118833	117566	116233	114966	113633	118200	115600	3539	34800	5000	90710	100	1	70773116	81106	-37.39	0.83	12	0.10	-3065.00	137417.00	130000	20230717	-11.85	68100	20230103	68.28	130000	-11.85	20230717	68100	68.28	20230103	130000	-11.85	20230717	68100	68.28	20230103	0.38	Y	009540	5000	3538 억	17713077	N	N	11114	N	N
15	20230926	110239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	115100	-1200	5	-1.03	6509019800	56189	22.31	116000	117400	114900	151100	81500	116300	115841.53	25.03	0	-3122	118833	117566	116233	114966	113633	118200	115600	3539	34800	5000	90710	100	1	70773116	81460	-37.55	0.84	12	0.08	-3065.00	137417.00	130000	20230717	-11.46	68100	20230103	69.02	130000	-11.46	20230717	68100	69.02	20230103	130000	-11.46	20230717	68100	69.02	20230103	0.38	Y	009540	5000	3538 억	17713077	N	N	11114	N	N
16	20230926	100239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	115700	-600	5	-0.52	4385939100	37776	15.00	116000	117400	115300	151100	81500	116300	116103.85	25.03	0	-1241	118833	117566	116233	114966	113633	118200	115600	3539	34800	5000	90710	100	1	70773116	81884	-37.75	0.84	12	0.05	-3065.00	137417.00	130000	20230717	-11.00	68100	20230103	69.90	130000	-11.00	20230717	68100	69.90	20230103	130000	-11.00	20230717	68100	69.90	20230103	0.38	Y	009540	5000	3538 억	17713077	N	N	11114	N	N
17	20230926	090238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	116700	400	2	0.34	468056900	4029	1.60	116000	117100	115800	151100	81500	116300	116171.98	25.03	0	666	118833	117566	116233	114966	113633	118200	115600	3539	34800	5000	90710	100	1	70773116	82592	-38.08	0.85	12	0.01	-3065.00	137417.00	130000	20230717	-10.23	68100	20230103	71.37	130000	-10.23	20230717	68100	71.37	20230103	130000	-10.23	20230717	68100	71.37	20230103	0.38	Y	009540	5000	3538 억	17713077	N	N	11114	N	N
18	20230925	160238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	116300	500	2	0.43	22237096500	191578	135.65	115800	117500	114900	150500	81100	115800	116073.27	24.89	0	-14622	118866	117332	115766	114232	112666	116550	113450	3539	34700	5000	90320	100	1	70773116	82309	-37.94	0.85	12	0.27	-3065.00	137417.00	130000	20230717	-10.54	68100	20230103	70.78	130000	-10.54	20230717	68100	70.78	20230103	130000	-10.54	20230717	68100	70.78	20230103	0.38	Y	009540	5000	3538 억	17618114	N	N	11114	N	N
19	20230925	150239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	116000	200	2	0.17	19180439000	165266	117.02	115800	117500	114900	150500	81100	115800	116057.99	24.89	0	-8536	118866	117332	115766	114232	112666	116550	113450	3539	34700	5000	90320	100	1	70773116	82097	-37.85	0.84	12	0.23	-3065.00	137417.00	130000	20230717	-10.77	68100	20230103	70.34	130000	-10.77	20230717	68100	70.34	20230103	130000	-10.77	20230717	68100	70.34	20230103	0.38	Y	009540	5000	3538 억	17618114	N	N	6890	N	N
20	20230925	140237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	116000	200	2	0.17	13954233600	120323	85.20	115800	117500	114900	150500	81100	115800	115973.12	24.89	0	-8965	118866	117332	115766	114232	112666	116550	113450	3539	34700	5000	90320	100	1	70773116	82097	-37.85	0.84	12	0.17	-3065.00	137417.00	130000	20230717	-10.77	68100	20230103	70.34	130000	-10.77	20230717	68100	70.34	20230103	130000	-10.77	20230717	68100	70.34	20230103	0.38	Y	009540	5000	3538 억	17618114	N	N	6890	N	N
21	20230925	130237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	115800	0	3	0.00	10706703600	92354	65.39	115800	117500	114900	150500	81100	115800	115931.13	24.89	0	-8444	118866	117332	115766	114232	112666	116550	113450	3539	34700	5000	90320	100	1	70773116	81955	-37.78	0.84	12	0.13	-3065.00	137417.00	130000	20230717	-10.92	68100	20230103	70.04	130000	-10.92	20230717	68100	70.04	20230103	130000	-10.92	20230717	68100	70.04	20230103	0.38	Y	009540	5000	3538 억	17618114	N	N	6890	N	N
22	20230925	120241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	115100	-700	5	-0.60	9034843300	77864	55.13	115800	117500	114900	150500	81100	115800	116033.64	24.89	0	-6528	118866	117332	115766	114232	112666	116550	113450	3539	34700	5000	90320	100	1	70773116	81460	-37.55	0.84	12	0.11	-3065.00	137417.00	130000	20230717	-11.46	68100	20230103	69.02	130000	-11.46	20230717	68100	69.02	20230103	130000	-11.46	20230717	68100	69.02	20230103	0.38	Y	009540	5000	3538 억	17618114	N	N	6890	N	N
23	20230925	110237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	115300	-500	5	-0.43	7429510800	63921	45.26	115800	117500	115100	150500	81100	115800	116229.58	24.89	0	-3671	118866	117332	115766	114232	112666	116550	113450	3539	34700	5000	90320	100	1	70773116	81601	-37.62	0.84	12	0.09	-3065.00	137417.00	130000	20230717	-11.31	68100	20230103	69.31	130000	-11.31	20230717	68100	69.31	20230103	130000	-11.31	20230717	68100	69.31	20230103	0.38	Y	009540	5000	3538 억	17618114	N	N	6890	N	N
24	20230925	100238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	115800	0	3	0.00	5353657300	45972	32.55	115800	117500	115600	150500	81100	115800	116454.74	24.89	0	-2163	118866	117332	115766	114232	112666	116550	113450	3539	34700	5000	90320	100	1	70773116	81955	-37.78	0.84	12	0.06	-3065.00	137417.00	130000	20230717	-10.92	68100	20230103	70.04	130000	-10.92	20230717	68100	70.04	20230103	130000	-10.92	20230717	68100	70.04	20230103	0.38	Y	009540	5000	3538 억	17618114	N	N	6890	N	N
25	20230925	090238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	116900	1100	2	0.95	614679800	5281	3.74	115800	117100	115800	150500	81100	115800	116394.58	24.89	0	186	118866	117332	115766	114232	112666	116550	113450	3539	34700	5000	90320	100	1	70773116	82734	-38.14	0.85	12	0.01	-3065.00	137417.00	130000	20230717	-10.08	68100	20230103	71.66	130000	-10.08	20230717	68100	71.66	20230103	130000	-10.08	20230717	68100	71.66	20230103	0.38	Y	009540	5000	3538 억	17618114	N	N	6890	N	N
26	20230922	160244	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	115800	-2200	5	-1.86	16256366400	140517	108.97	115900	117300	114200	153400	82600	118000	115688.89	24.84	0	33650	120800	119400	118400	117000	116000	118900	116500	3539	35400	5000	92040	100	1	70773116	81955	-37.78	0.84	12	0.20	-3065.00	137417.00	130000	20230717	-10.92	68100	20230103	70.04	130000	-10.92	20230717	68100	70.04	20230103	130000	-10.92	20230717	68100	70.04	20230103	0.38	Y	009540	5000	3538 억	17583128	N	N	6890	N	N
27	20230922	150243	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	115800	-2200	5	-1.86	14624450700	126416	98.03	115900	117300	114200	153400	82600	118000	115685.12	24.84	0	30825	120800	119400	118400	117000	116000	118900	116500	3539	35400	5000	92040	100	1	70773116	81955	-37.78	0.84	12	0.18	-3065.00	137417.00	130000	20230717	-10.92	68100	20230103	70.04	130000	-10.92	20230717	68100	70.04	20230103	130000	-10.92	20230717	68100	70.04	20230103	0.38	Y	009540	5000	3538 억	17583128	N	N	5685	N	N
28	20230922	140242	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	115500	-2500	5	-2.12	13138640700	113571	88.07	115900	117300	114200	153400	82600	118000	115686.58	24.84	0	27393	120800	119400	118400	117000	116000	118900	116500	3539	35400	5000	92040	100	1	70773116	81743	-37.68	0.84	12	0.16	-3065.00	137417.00	130000	20230717	-11.15	68100	20230103	69.60	130000	-11.15	20230717	68100	69.60	20230103	130000	-11.15	20230717	68100	69.60	20230103	0.38	Y	009540	5000	3538 억	17583128	N	N	5685	N	N
29	20230922	130231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	116000	-2000	5	-1.69	11537189100	99756	77.36	115900	117300	114200	153400	82600	118000	115654.09	24.84	0	25857	120800	119400	118400	117000	116000	118900	116500	3539	35400	5000	92040	100	1	70773116	82097	-37.85	0.84	12	0.14	-3065.00	137417.00	130000	20230717	-10.77	68100	20230103	70.34	130000	-10.77	20230717	68100	70.34	20230103	130000	-10.77	20230717	68100	70.34	20230103	0.38	Y	009540	5000	3538 억	17583128	N	N	5685	N	N
30	20230922	120231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	115600	-2400	5	-2.03	9875859800	85424	66.24	115900	117300	114200	153400	82600	118000	115609.90	24.84	0	21628	120800	119400	118400	117000	116000	118900	116500	3539	35400	5000	92040	100	1	70773116	81814	-37.72	0.84	12	0.12	-3065.00	137417.00	130000	20230717	-11.08	68100	20230103	69.75	130000	-11.08	20230717	68100	69.75	20230103	130000	-11.08	20230717	68100	69.75	20230103	0.38	Y	009540	5000	3538 억	17583128	N	N	5685	N	N
31	20230922	110233	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	115400	-2600	5	-2.20	8820995700	76308	59.17	115900	117300	114200	153400	82600	118000	115597.26	24.84	0	18353	120800	119400	118400	117000	116000	118900	116500	3539	35400	5000	92040	100	1	70773116	81672	-37.65	0.84	12	0.11	-3065.00	137417.00	130000	20230717	-11.23	68100	20230103	69.46	130000	-11.23	20230717	68100	69.46	20230103	130000	-11.23	20230717	68100	69.46	20230103	0.38	Y	009540	5000	3538 억	17583128	N	N	5685	N	N
32	20230922	100230	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114600	-3400	5	-2.88	6181385300	53363	41.38	115900	117300	114600	153400	82600	118000	115836.54	24.84	0	11984	120800	119400	118400	117000	116000	118900	116500	3539	35400	5000	92040	100	1	70773116	81106	-37.39	0.83	12	0.08	-3065.00	137417.00	130000	20230717	-11.85	68100	20230103	68.28	130000	-11.85	20230717	68100	68.28	20230103	130000	-11.85	20230717	68100	68.28	20230103	0.38	Y	009540	5000	3538 억	17583128	N	N	5685	N	N
33	20230922	090227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	117000	-1000	5	-0.85	961792500	8267	6.41	115900	117300	115000	153400	82600	118000	116341.18	24.84	0	-1871	120800	119400	118400	117000	116000	118900	116500	3539	35400	5000	92040	100	1	70773116	82805	-38.17	0.85	12	0.01	-3065.00	137417.00	130000	20230717	-10.00	68100	20230103	71.81	130000	-10.00	20230717	68100	71.81	20230103	130000	-10.00	20230717	68100	71.81	20230103	0.38	Y	009540	5000	3538 억	17583128	N	N	5685	N	N
34	20230921	160231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118000	-2000	5	-1.67	15242182600	128777	134.30	119000	119800	117400	156000	84000	120000	118361.72	24.79	0	8198	121866	120932	119866	118932	117866	120400	118400	3539	36000	5000	93600	100	1	70773116	83512	-38.50	0.86	12	0.18	-3065.00	137417.00	130000	20230717	-9.23	68100	20230103	73.27	130000	-9.23	20230717	68100	73.27	20230103	130000	-9.23	20230717	68100	73.27	20230103	0.38	Y	009540	5000	3538 억	17543834	N	N	5685	N	N
35	20230921	150228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118000	-2000	5	-1.67	13325559900	112528	117.35	119000	119800	117400	156000	84000	120000	118419.93	24.79	0	8189	121866	120932	119866	118932	117866	120400	118400	3539	36000	5000	93600	100	1	70773116	83512	-38.50	0.86	12	0.16	-3065.00	137417.00	130000	20230717	-9.23	68100	20230103	73.27	130000	-9.23	20230717	68100	73.27	20230103	130000	-9.23	20230717	68100	73.27	20230103	0.38	Y	009540	5000	3538 억	17543834	N	N	6858	N	N
36	20230921	140230	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118000	-2000	5	-1.67	12025300500	101518	105.87	119000	119800	117400	156000	84000	120000	118454.85	24.79	0	7341	121866	120932	119866	118932	117866	120400	118400	3539	36000	5000	93600	100	1	70773116	83512	-38.50	0.86	12	0.14	-3065.00	137417.00	130000	20230717	-9.23	68100	20230103	73.27	130000	-9.23	20230717	68100	73.27	20230103	130000	-9.23	20230717	68100	73.27	20230103	0.38	Y	009540	5000	3538 억	17543834	N	N	6858	N	N
37	20230921	130224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118300	-1700	5	-1.42	9424121500	79471	82.88	119000	119800	118000	156000	84000	120000	118585.65	24.79	0	4279	121866	120932	119866	118932	117866	120400	118400	3539	36000	5000	93600	100	1	70773116	83725	-38.60	0.86	12	0.11	-3065.00	137417.00	130000	20230717	-9.00	68100	20230103	73.72	130000	-9.00	20230717	68100	73.72	20230103	130000	-9.00	20230717	68100	73.72	20230103	0.38	Y	009540	5000	3538 억	17543834	N	N	6858	N	N
38	20230921	120225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118300	-1700	5	-1.42	8253766900	69575	72.56	119000	119800	118000	156000	84000	120000	118631.20	24.79	0	3858	121866	120932	119866	118932	117866	120400	118400	3539	36000	5000	93600	100	1	70773116	83725	-38.60	0.86	12	0.10	-3065.00	137417.00	130000	20230717	-9.00	68100	20230103	73.72	130000	-9.00	20230717	68100	73.72	20230103	130000	-9.00	20230717	68100	73.72	20230103	0.38	Y	009540	5000	3538 억	17543834	N	N	6858	N	N
39	20230921	110232	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118600	-1400	5	-1.17	7344599900	61902	64.56	119000	119800	118000	156000	84000	120000	118648.81	24.79	0	2539	121866	120932	119866	118932	117866	120400	118400	3539	36000	5000	93600	100	1	70773116	83937	-38.69	0.86	12	0.09	-3065.00	137417.00	130000	20230717	-8.77	68100	20230103	74.16	130000	-8.77	20230717	68100	74.16	20230103	130000	-8.77	20230717	68100	74.16	20230103	0.38	Y	009540	5000	3538 억	17543834	N	N	6858	N	N
40	20230921	100227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118200	-1800	5	-1.50	4326073800	36391	37.95	119000	119800	118200	156000	84000	120000	118877.54	24.79	0	-630	121866	120932	119866	118932	117866	120400	118400	3539	36000	5000	93600	100	1	70773116	83654	-38.56	0.86	12	0.05	-3065.00	137417.00	130000	20230717	-9.08	68100	20230103	73.57	130000	-9.08	20230717	68100	73.57	20230103	130000	-9.08	20230717	68100	73.57	20230103	0.38	Y	009540	5000	3538 억	17543834	N	N	6858	N	N
41	20230921	090231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119100	-900	5	-0.75	271393100	2278	2.38	119000	119700	118900	156000	84000	120000	119136.19	24.79	0	-563	121866	120932	119866	118932	117866	120400	118400	3539	36000	5000	93600	100	1	70773116	84291	-38.86	0.87	12	0.00	-3065.00	137417.00	130000	20230717	-8.38	68100	20230103	74.89	130000	-8.38	20230717	68100	74.89	20230103	130000	-8.38	20230717	68100	74.89	20230103	0.38	Y	009540	5000	3538 억	17543834	N	N	6858	N	N
42	20230920	160231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120000	-600	5	-0.50	11456989700	95778	71.67	120600	120800	118800	156700	84500	120600	119619.66	24.77	-504	6352	125466	123032	121566	119132	117666	124250	120350	3539	36100	5000	94060	100	1	70773116	84928	-39.15	0.87	12	0.14	-3065.00	137417.00	130000	20230717	-7.69	68100	20230103	76.21	130000	-7.69	20230717	68100	76.21	20230103	130000	-7.69	20230717	68100	76.21	20230103	0.38	Y	009540	5000	3538 억	17527051	N	N	6858	N	N
43	20230920	150226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119400	-1200	5	-1.00	10042476700	83968	62.83	120600	120800	118800	156700	84500	120600	119598.86	24.77	-504	10680	125466	123032	121566	119132	117666	124250	120350	3539	36100	5000	94060	100	1	70773116	84503	-38.96	0.87	12	0.12	-3065.00	137417.00	130000	20230717	-8.15	68100	20230103	75.33	130000	-8.15	20230717	68100	75.33	20230103	130000	-8.15	20230717	68100	75.33	20230103	0.38	Y	009540	5000	3538 억	17527051	N	N	3780	N	N
44	20230920	140228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119500	-1100	5	-0.91	8781079600	73404	54.93	120600	120800	118800	156700	84500	120600	119626.72	24.77	-504	9017	125466	123032	121566	119132	117666	124250	120350	3539	36100	5000	94060	100	1	70773116	84574	-38.99	0.87	12	0.10	-3065.00	137417.00	130000	20230717	-8.08	68100	20230103	75.48	130000	-8.08	20230717	68100	75.48	20230103	130000	-8.08	20230717	68100	75.48	20230103	0.38	Y	009540	5000	3538 억	17527051	N	N	3780	N	N
45	20230920	130227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120000	-600	5	-0.50	7679418200	64199	48.04	120600	120800	118800	156700	84500	120600	119618.97	24.77	-504	6588	125466	123032	121566	119132	117666	124250	120350	3539	36100	5000	94060	100	1	70773116	84928	-39.15	0.87	12	0.09	-3065.00	137417.00	130000	20230717	-7.69	68100	20230103	76.21	130000	-7.69	20230717	68100	76.21	20230103	130000	-7.69	20230717	68100	76.21	20230103	0.38	Y	009540	5000	3538 억	17527051	N	N	3780	N	N
46	20230920	120224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119900	-700	5	-0.58	6559848700	54868	41.06	120600	120800	118800	156700	84500	120600	119556.91	24.77	-504	2860	125466	123032	121566	119132	117666	124250	120350	3539	36100	5000	94060	100	1	70773116	84857	-39.12	0.87	12	0.08	-3065.00	137417.00	130000	20230717	-7.77	68100	20230103	76.06	130000	-7.77	20230717	68100	76.06	20230103	130000	-7.77	20230717	68100	76.06	20230103	0.38	Y	009540	5000	3538 억	17527051	N	N	3780	N	N
47	20230920	110228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119100	-1500	5	-1.24	5261660900	44002	32.93	120600	120800	118800	156700	84500	120600	119577.77	24.77	-504	-1999	125466	123032	121566	119132	117666	124250	120350	3539	36100	5000	94060	100	1	70773116	84291	-38.86	0.87	12	0.06	-3065.00	137417.00	130000	20230717	-8.38	68100	20230103	74.89	130000	-8.38	20230717	68100	74.89	20230103	130000	-8.38	20230717	68100	74.89	20230103	0.38	Y	009540	5000	3538 억	17527051	N	N	3780	N	N
48	20230920	100224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119000	-1600	5	-1.33	3731814800	31148	23.31	120600	120800	118900	156700	84500	120600	119809.13	24.77	-504	-2721	125466	123032	121566	119132	117666	124250	120350	3539	36100	5000	94060	100	1	70773116	84220	-38.83	0.87	12	0.04	-3065.00	137417.00	130000	20230717	-8.46	68100	20230103	74.74	130000	-8.46	20230717	68100	74.74	20230103	130000	-8.46	20230717	68100	74.74	20230103	0.38	Y	009540	5000	3538 억	17527051	N	N	3780	N	N
49	20230920	090225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120200	-400	5	-0.33	427710900	3560	2.66	120600	120800	119700	156700	84500	120600	120143.51	24.77	-504	-701	125466	123032	121566	119132	117666	124250	120350	3539	36100	5000	94060	100	1	70773116	85069	-39.22	0.87	12	0.01	-3065.00	137417.00	130000	20230717	-7.54	68100	20230103	76.51	130000	-7.54	20230717	68100	76.51	20230103	130000	-7.54	20230717	68100	76.51	20230103	0.38	Y	009540	5000	3538 억	17527051	N	N	3780	N	N
50	20230919	160225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120600	-400	5	-0.33	16228147500	133369	112.02	120500	124000	120100	157300	84700	121000	121679.14	24.73	0	26567	124266	122632	121666	120032	119066	122150	119550	3539	36300	5000	94380	100	1	70773116	85352	-39.35	0.88	12	0.19	-3065.00	137417.00	130000	20230717	-7.23	68100	20230103	77.09	130000	-7.23	20230717	68100	77.09	20230103	130000	-7.23	20230717	68100	77.09	20230103	0.39	Y	009540	5000	3538 억	17498753	N	N	3780	N	N
51	20230919	150225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120500	-500	5	-0.41	15330273600	125922	105.76	120500	124000	120100	157300	84700	121000	121744.26	24.73	0	25235	124266	122632	121666	120032	119066	122150	119550	3539	36300	5000	94380	100	1	70773116	85282	-39.31	0.88	12	0.18	-3065.00	137417.00	130000	20230717	-7.31	68100	20230103	76.95	130000	-7.31	20230717	68100	76.95	20230103	130000	-7.31	20230717	68100	76.95	20230103	0.39	Y	009540	5000	3538 억	17498753	N	N	2284	N	N
52	20230919	140222	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120500	-500	5	-0.41	14021299600	115044	96.62	120500	124000	120100	157300	84700	121000	121877.79	24.73	0	23706	124266	122632	121666	120032	119066	122150	119550	3539	36300	5000	94380	100	1	70773116	85282	-39.31	0.88	12	0.16	-3065.00	137417.00	130000	20230717	-7.31	68100	20230103	76.95	130000	-7.31	20230717	68100	76.95	20230103	130000	-7.31	20230717	68100	76.95	20230103	0.39	Y	009540	5000	3538 억	17498753	N	N	2284	N	N
53	20230919	130222	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120400	-600	5	-0.50	13069422800	107148	89.99	120500	124000	120100	157300	84700	121000	121975.52	24.73	0	23600	124266	122632	121666	120032	119066	122150	119550	3539	36300	5000	94380	100	1	70773116	85211	-39.28	0.88	12	0.15	-3065.00	137417.00	130000	20230717	-7.38	68100	20230103	76.80	130000	-7.38	20230717	68100	76.80	20230103	130000	-7.38	20230717	68100	76.80	20230103	0.39	Y	009540	5000	3538 억	17498753	N	N	2284	N	N
54	20230919	120227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120600	-400	5	-0.33	12260629700	100438	84.36	120500	124000	120100	157300	84700	121000	122071.73	24.73	0	22039	124266	122632	121666	120032	119066	122150	119550	3539	36300	5000	94380	100	1	70773116	85352	-39.35	0.88	12	0.14	-3065.00	137417.00	130000	20230717	-7.23	68100	20230103	77.09	130000	-7.23	20230717	68100	77.09	20230103	130000	-7.23	20230717	68100	77.09	20230103	0.39	Y	009540	5000	3538 억	17498753	N	N	2284	N	N
55	20230919	110228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	121100	100	2	0.08	11378647900	93138	78.23	120500	124000	120100	157300	84700	121000	122169.89	24.73	0	21493	124266	122632	121666	120032	119066	122150	119550	3539	36300	5000	94380	100	1	70773116	85706	-39.51	0.88	12	0.13	-3065.00	137417.00	130000	20230717	-6.85	68100	20230103	77.83	130000	-6.85	20230717	68100	77.83	20230103	130000	-6.85	20230717	68100	77.83	20230103	0.39	Y	009540	5000	3538 억	17498753	N	N	2284	N	N
56	20230919	100226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	121500	500	2	0.41	9123777300	74492	62.57	120500	124000	120100	157300	84700	121000	122480.16	24.73	0	25954	124266	122632	121666	120032	119066	122150	119550	3539	36300	5000	94380	100	1	70773116	85989	-39.64	0.88	12	0.11	-3065.00	137417.00	130000	20230717	-6.54	68100	20230103	78.41	130000	-6.54	20230717	68100	78.41	20230103	130000	-6.54	20230717	68100	78.41	20230103	0.39	Y	009540	5000	3538 억	17498753	N	N	2284	N	N
57	20230919	090227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120400	-600	5	-0.50	292535800	2430	2.04	120500	121000	120100	157300	84700	121000	120382.56	24.73	0	740	124266	122632	121666	120032	119066	122150	119550	3539	36300	5000	94380	100	1	70773116	85211	-39.28	0.88	12	0.00	-3065.00	137417.00	130000	20230717	-7.38	68100	20230103	76.80	130000	-7.38	20230717	68100	76.80	20230103	130000	-7.38	20230717	68100	76.80	20230103	0.39	Y	009540	5000	3538 억	17498753	N	N	2284	N	N
58	20230918	160228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	121000	-1400	5	-1.14	14459240400	118961	52.95	122300	123300	120700	159100	85700	122400	121546.01	24.72	0	-7257	125533	123966	121633	120066	117733	124750	120850	3539	36700	5000	95470	100	1	70773116	85635	-39.48	0.88	12	0.17	-3065.00	137417.00	130000	20230717	-6.92	68100	20230103	77.68	130000	-6.92	20230717	68100	77.68	20230103	130000	-6.92	20230717	68100	77.68	20230103	0.38	Y	009540	5000	3538 억	17493449	N	N	2284	N	N
59	20230918	150223	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	121500	-900	5	-0.74	12761531100	104942	46.71	122300	123300	120700	159100	85700	122400	121605.22	24.72	0	-8776	125533	123966	121633	120066	117733	124750	120850	3539	36700	5000	95470	100	1	70773116	85989	-39.64	0.88	12	0.15	-3065.00	137417.00	130000	20230717	-6.54	68100	20230103	78.41	130000	-6.54	20230717	68100	78.41	20230103	130000	-6.54	20230717	68100	78.41	20230103	0.38	Y	009540	5000	3538 억	17493449	N	N	19266	N	N
60	20230918	140229	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	121500	-900	5	-0.74	10836325600	89080	39.65	122300	123300	120700	159100	85700	122400	121646.73	24.72	0	-10583	125533	123966	121633	120066	117733	124750	120850	3539	36700	5000	95470	100	1	70773116	85989	-39.64	0.88	12	0.13	-3065.00	137417.00	130000	20230717	-6.54	68100	20230103	78.41	130000	-6.54	20230717	68100	78.41	20230103	130000	-6.54	20230717	68100	78.41	20230103	0.38	Y	009540	5000	3538 억	17493449	N	N	19266	N	N
61	20230918	130228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	121200	-1200	5	-0.98	9442520700	77591	34.54	122300	123300	120700	159100	85700	122400	121695.66	24.72	0	-10210	125533	123966	121633	120066	117733	124750	120850	3539	36700	5000	95470	100	1	70773116	85777	-39.54	0.88	12	0.11	-3065.00	137417.00	130000	20230717	-6.77	68100	20230103	77.97	130000	-6.77	20230717	68100	77.97	20230103	130000	-6.77	20230717	68100	77.97	20230103	0.38	Y	009540	5000	3538 억	17493449	N	N	19266	N	N
62	20230918	120226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	121000	-1400	5	-1.14	7403533900	60738	27.04	122300	123300	120700	159100	85700	122400	121892.56	24.72	0	-7776	125533	123966	121633	120066	117733	124750	120850	3539	36700	5000	95470	100	1	70773116	85635	-39.48	0.88	12	0.09	-3065.00	137417.00	130000	20230717	-6.92	68100	20230103	77.68	130000	-6.92	20230717	68100	77.68	20230103	130000	-6.92	20230717	68100	77.68	20230103	0.38	Y	009540	5000	3538 억	17493449	N	N	19266	N	N
63	20230918	110227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	121300	-1100	5	-0.90	5366371300	43907	19.54	122300	123300	121300	159100	85700	122400	122221.13	24.72	0	-2009	125533	123966	121633	120066	117733	124750	120850	3539	36700	5000	95470	100	1	70773116	85848	-39.58	0.88	12	0.06	-3065.00	137417.00	130000	20230717	-6.69	68100	20230103	78.12	130000	-6.69	20230717	68100	78.12	20230103	130000	-6.69	20230717	68100	78.12	20230103	0.38	Y	009540	5000	3538 억	17493449	N	N	19266	N	N
64	20230918	100224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	121900	-500	5	-0.41	3688620400	30136	13.41	122300	123300	121300	159100	85700	122400	122399.14	24.72	0	-195	125533	123966	121633	120066	117733	124750	120850	3539	36700	5000	95470	100	1	70773116	86272	-39.77	0.89	12	0.04	-3065.00	137417.00	130000	20230717	-6.23	68100	20230103	79.00	130000	-6.23	20230717	68100	79.00	20230103	130000	-6.23	20230717	68100	79.00	20230103	0.38	Y	009540	5000	3538 억	17493449	N	N	19266	N	N
65	20230918	090222	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	122300	-100	5	-0.08	407734900	3343	1.49	122300	122400	121300	159100	85700	122400	121960.72	24.72	0	-187	125533	123966	121633	120066	117733	124750	120850	3539	36700	5000	95470	100	1	70773116	86556	-39.90	0.89	12	0.00	-3065.00	137417.00	130000	20230717	-5.92	68100	20230103	79.59	130000	-5.92	20230717	68100	79.59	20230103	130000	-5.92	20230717	68100	79.59	20230103	0.38	Y	009540	5000	3538 억	17493449	N	N	19266	N	N
66	20230915	160225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	122400	2400	2	2.00	27250129300	223663	128.92	120000	123200	119300	156000	84000	120000	121834.59	24.64	0	35963	121866	120932	119266	118332	116666	121300	118700	3539	36000	5000	93600	100	1	70773116	86626	-39.93	0.89	12	0.32	-3065.00	137417.00	130000	20230717	-5.85	68100	20230103	79.74	130000	-5.85	20230717	68100	79.74	20230103	130000	-5.85	20230717	68100	79.74	20230103	0.39	Y	009540	5000	3538 억	17440303	N	N	19256	N	N
67	20230915	150227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	122400	2400	2	2.00	21350726800	175451	101.13	120000	123200	119300	156000	84000	120000	121690.55	24.64	0	42606	121866	120932	119266	118332	116666	121300	118700	3539	36000	5000	93600	100	1	70773116	86626	-39.93	0.89	12	0.25	-3065.00	137417.00	130000	20230717	-5.85	68100	20230103	79.74	130000	-5.85	20230717	68100	79.74	20230103	130000	-5.85	20230717	68100	79.74	20230103	0.39	Y	009540	5000	3538 억	17440303	N	N	31311	N	N
68	20230915	140225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	121700	1700	2	1.42	18866915900	155112	89.41	120000	123200	119300	156000	84000	120000	121634.16	24.64	0	40880	121866	120932	119266	118332	116666	121300	118700	3539	36000	5000	93600	100	1	70773116	86131	-39.71	0.89	12	0.22	-3065.00	137417.00	130000	20230717	-6.38	68100	20230103	78.71	130000	-6.38	20230717	68100	78.71	20230103	130000	-6.38	20230717	68100	78.71	20230103	0.39	Y	009540	5000	3538 억	17440303	N	N	31311	N	N
69	20230915	130221	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	122100	2100	2	1.75	16514846500	135857	78.31	120000	123200	119300	156000	84000	120000	121560.52	24.64	0	36667	121866	120932	119266	118332	116666	121300	118700	3539	36000	5000	93600	100	1	70773116	86414	-39.84	0.89	12	0.19	-3065.00	137417.00	130000	20230717	-6.08	68100	20230103	79.30	130000	-6.08	20230717	68100	79.30	20230103	130000	-6.08	20230717	68100	79.30	20230103	0.39	Y	009540	5000	3538 억	17440303	N	N	31311	N	N
70	20230915	120225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	121900	1900	2	1.58	14978920400	123257	71.04	120000	123200	119300	156000	84000	120000	121525.93	24.64	0	37728	121866	120932	119266	118332	116666	121300	118700	3539	36000	5000	93600	100	1	70773116	86272	-39.77	0.89	12	0.17	-3065.00	137417.00	130000	20230717	-6.23	68100	20230103	79.00	130000	-6.23	20230717	68100	79.00	20230103	130000	-6.23	20230717	68100	79.00	20230103	0.39	Y	009540	5000	3538 억	17440303	N	N	31311	N	N
71	20230915	110226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	122500	2500	2	2.08	11489483800	94820	54.65	120000	122800	119300	156000	84000	120000	121171.54	24.64	0	30140	121866	120932	119266	118332	116666	121300	118700	3539	36000	5000	93600	100	1	70773116	86697	-39.97	0.89	12	0.13	-3065.00	137417.00	130000	20230717	-5.77	68100	20230103	79.88	130000	-5.77	20230717	68100	79.88	20230103	130000	-5.77	20230717	68100	79.88	20230103	0.39	Y	009540	5000	3538 억	17440303	N	N	31311	N	N
72	20230915	100227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120800	800	2	0.67	5623287000	46578	26.85	120000	121300	119300	156000	84000	120000	120728.41	24.64	0	7712	121866	120932	119266	118332	116666	121300	118700	3539	36000	5000	93600	100	1	70773116	85494	-39.41	0.88	12	0.07	-3065.00	137417.00	130000	20230717	-7.08	68100	20230103	77.39	130000	-7.08	20230717	68100	77.39	20230103	130000	-7.08	20230717	68100	77.39	20230103	0.39	Y	009540	5000	3538 억	17440303	N	N	31311	N	N
73	20230915	090226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119600	-400	5	-0.33	228401200	1907	1.10	120000	120100	119300	156000	84000	120000	119769.78	24.64	0	-273	121866	120932	119266	118332	116666	121300	118700	3539	36000	5000	93600	100	1	70773116	84645	-39.02	0.87	12	0.00	-3065.00	137417.00	130000	20230717	-8.00	68100	20230103	75.62	130000	-8.00	20230717	68100	75.62	20230103	130000	-8.00	20230717	68100	75.62	20230103	0.39	Y	009540	5000	3538 억	17440303	N	N	31311	N	N
74	20230914	160224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120000	700	2	0.59	20653573900	173117	203.13	120000	120200	117600	155000	83600	119300	119304.07	24.60	0	-5876	121300	120300	119400	118400	117500	120250	118350	3539	35700	5000	93050	100	1	70773116	84928	-39.15	0.87	12	0.24	-3065.00	137417.00	130000	20230717	-7.69	68100	20230103	76.21	130000	-7.69	20230717	68100	76.21	20230103	130000	-7.69	20230717	68100	76.21	20230103	0.38	Y	009540	5000	3538 억	17412317	N	N	31311	N	N
75	20230914	150221	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119100	-200	5	-0.17	12043145200	101316	118.88	120000	120200	117600	155000	83600	119300	118867.16	24.60	0	27075	121300	120300	119400	118400	117500	120250	118350	3539	35700	5000	93050	100	1	70773116	84291	-38.86	0.87	12	0.14	-3065.00	137417.00	130000	20230717	-8.38	68100	20230103	74.89	130000	-8.38	20230717	68100	74.89	20230103	130000	-8.38	20230717	68100	74.89	20230103	0.38	Y	009540	5000	3538 억	17412317	N	N	4722	N	N
76	20230914	140220	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119000	-300	5	-0.25	10529994100	88617	103.98	120000	120200	117600	155000	83600	119300	118825.89	24.60	0	24006	121300	120300	119400	118400	117500	120250	118350	3539	35700	5000	93050	100	1	70773116	84220	-38.83	0.87	12	0.13	-3065.00	137417.00	130000	20230717	-8.46	68100	20230103	74.74	130000	-8.46	20230717	68100	74.74	20230103	130000	-8.46	20230717	68100	74.74	20230103	0.38	Y	009540	5000	3538 억	17412317	N	N	4722	N	N
77	20230914	130219	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118600	-700	5	-0.59	8914193900	75021	88.03	120000	120200	117600	155000	83600	119300	118822.65	24.60	0	19312	121300	120300	119400	118400	117500	120250	118350	3539	35700	5000	93050	100	1	70773116	83937	-38.69	0.86	12	0.11	-3065.00	137417.00	130000	20230717	-8.77	68100	20230103	74.16	130000	-8.77	20230717	68100	74.16	20230103	130000	-8.77	20230717	68100	74.16	20230103	0.38	Y	009540	5000	3538 억	17412317	N	N	4722	N	N
78	20230914	120224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118400	-900	5	-0.75	7304103000	61428	72.08	120000	120200	117600	155000	83600	119300	118905.11	24.60	0	15899	121300	120300	119400	118400	117500	120250	118350	3539	35700	5000	93050	100	1	70773116	83795	-38.63	0.86	12	0.09	-3065.00	137417.00	130000	20230717	-8.92	68100	20230103	73.86	130000	-8.92	20230717	68100	73.86	20230103	130000	-8.92	20230717	68100	73.86	20230103	0.38	Y	009540	5000	3538 억	17412317	N	N	4722	N	N
79	20230914	110223	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119000	-300	5	-0.25	5418456400	45519	53.41	120000	120200	118500	155000	83600	119300	119037.25	24.60	0	11870	121300	120300	119400	118400	117500	120250	118350	3539	35700	5000	93050	100	1	70773116	84220	-38.83	0.87	12	0.06	-3065.00	137417.00	130000	20230717	-8.46	68100	20230103	74.74	130000	-8.46	20230717	68100	74.74	20230103	130000	-8.46	20230717	68100	74.74	20230103	0.38	Y	009540	5000	3538 억	17412317	N	N	4722	N	N
80	20230914	100219	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119000	-300	5	-0.25	3496327200	29366	34.46	120000	120200	118500	155000	83600	119300	119060.38	24.60	0	5398	121300	120300	119400	118400	117500	120250	118350	3539	35700	5000	93050	100	1	70773116	84220	-38.83	0.87	12	0.04	-3065.00	137417.00	130000	20230717	-8.46	68100	20230103	74.74	130000	-8.46	20230717	68100	74.74	20230103	130000	-8.46	20230717	68100	74.74	20230103	0.38	Y	009540	5000	3538 억	17412317	N	N	4722	N	N
81	20230914	090222	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119600	300	2	0.25	145905500	1217	1.43	120000	120000	119300	155000	83600	119300	119889.48	24.60	0	-283	121300	120300	119400	118400	117500	120250	118350	3539	35700	5000	93050	100	1	70773116	84645	-39.02	0.87	12	0.00	-3065.00	137417.00	130000	20230717	-8.00	68100	20230103	75.62	130000	-8.00	20230717	68100	75.62	20230103	130000	-8.00	20230717	68100	75.62	20230103	0.38	Y	009540	5000	3538 억	17412317	N	N	4722	N	N
82	20230913	160224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119300	0	3	0.00	10150429800	85098	84.61	119300	120400	118500	155000	83600	119300	119279.28	24.58	0	13016	122233	120766	119733	118266	117233	120250	117750	3539	35700	5000	93050	100	1	70773116	84432	-38.92	0.87	12	0.12	-3065.00	137417.00	130000	20230717	-8.23	68100	20230103	75.18	130000	-8.23	20230717	68100	75.18	20230103	130000	-8.23	20230717	68100	75.18	20230103	0.37	Y	009540	5000	3538 억	17396898	N	N	4722	N	N
83	20230913	150221	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119200	-100	5	-0.08	8703031400	72960	72.54	119300	120400	118500	155000	83600	119300	119284.97	24.58	0	12857	122233	120766	119733	118266	117233	120250	117750	3539	35700	5000	93050	100	1	70773116	84362	-38.89	0.87	12	0.10	-3065.00	137417.00	130000	20230717	-8.31	68100	20230103	75.04	130000	-8.31	20230717	68100	75.04	20230103	130000	-8.31	20230717	68100	75.04	20230103	0.37	Y	009540	5000	3538 억	17396898	N	N	8311	N	N
84	20230913	140223	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119300	0	3	0.00	7039412800	59010	58.67	119300	120400	118500	155000	83600	119300	119291.86	24.58	0	11182	122233	120766	119733	118266	117233	120250	117750	3539	35700	5000	93050	100	1	70773116	84432	-38.92	0.87	12	0.08	-3065.00	137417.00	130000	20230717	-8.23	68100	20230103	75.18	130000	-8.23	20230717	68100	75.18	20230103	130000	-8.23	20230717	68100	75.18	20230103	0.37	Y	009540	5000	3538 억	17396898	N	N	8311	N	N
85	20230913	130218	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119200	-100	5	-0.08	5948319800	49869	49.58	119300	120400	118500	155000	83600	119300	119278.90	24.58	0	9588	122233	120766	119733	118266	117233	120250	117750	3539	35700	5000	93050	100	1	70773116	84362	-38.89	0.87	12	0.07	-3065.00	137417.00	130000	20230717	-8.31	68100	20230103	75.04	130000	-8.31	20230717	68100	75.04	20230103	130000	-8.31	20230717	68100	75.04	20230103	0.37	Y	009540	5000	3538 억	17396898	N	N	8311	N	N
86	20230913	120223	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119300	0	3	0.00	5187729400	43474	43.22	119300	120400	118500	155000	83600	119300	119329.48	24.58	0	7506	122233	120766	119733	118266	117233	120250	117750	3539	35700	5000	93050	100	1	70773116	84432	-38.92	0.87	12	0.06	-3065.00	137417.00	130000	20230717	-8.23	68100	20230103	75.18	130000	-8.23	20230717	68100	75.18	20230103	130000	-8.23	20230717	68100	75.18	20230103	0.37	Y	009540	5000	3538 억	17396898	N	N	8311	N	N
87	20230913	110222	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118900	-400	5	-0.34	4070422500	34076	33.88	119300	120400	118600	155000	83600	119300	119451.39	24.58	0	7101	122233	120766	119733	118266	117233	120250	117750	3539	35700	5000	93050	100	1	70773116	84149	-38.79	0.87	12	0.05	-3065.00	137417.00	130000	20230717	-8.54	68100	20230103	74.60	130000	-8.54	20230717	68100	74.60	20230103	130000	-8.54	20230717	68100	74.60	20230103	0.37	Y	009540	5000	3538 억	17396898	N	N	8311	N	N
88	20230913	100220	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119700	400	2	0.34	2821178300	23589	23.45	119300	120400	118600	155000	83600	119300	119597.45	24.58	0	5530	122233	120766	119733	118266	117233	120250	117750	3539	35700	5000	93050	100	1	70773116	84715	-39.05	0.87	12	0.03	-3065.00	137417.00	130000	20230717	-7.92	68100	20230103	75.77	130000	-7.92	20230717	68100	75.77	20230103	130000	-7.92	20230717	68100	75.77	20230103	0.37	Y	009540	5000	3538 억	17396898	N	N	8311	N	N
89	20230913	090220	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119300	0	3	0.00	256432100	2153	2.14	119300	119600	118600	155000	83600	119300	119102.72	24.58	0	226	122233	120766	119733	118266	117233	120250	117750	3539	35700	5000	93050	100	1	70773116	84432	-38.92	0.87	12	0.00	-3065.00	137417.00	130000	20230717	-8.23	68100	20230103	75.18	130000	-8.23	20230717	68100	75.18	20230103	130000	-8.23	20230717	68100	75.18	20230103	0.37	Y	009540	5000	3538 억	17396898	N	N	8311	N	N
90	20230912	160219	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119300	-1500	5	-1.24	12017434300	100411	72.49	121100	121200	118700	157000	84600	120800	119686.61	24.60	0	-9612	123866	122332	119966	118432	116066	123100	119200	3539	36200	5000	94220	100	1	70773116	84432	-38.92	0.87	12	0.14	-3065.00	137417.00	130000	20230717	-8.23	68100	20230103	75.18	130000	-8.23	20230717	68100	75.18	20230103	130000	-8.23	20230717	68100	75.18	20230103	0.37	Y	009540	5000	3538 억	17407664	N	N	8311	N	N
91	20230912	150221	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119600	-1200	5	-0.99	10281487400	85883	62.00	121100	121200	118700	157000	84600	120800	119715.05	24.60	0	-6844	123866	122332	119966	118432	116066	123100	119200	3539	36200	5000	94220	100	1	70773116	84645	-39.02	0.87	12	0.12	-3065.00	137417.00	130000	20230717	-8.00	68100	20230103	75.62	130000	-8.00	20230717	68100	75.62	20230103	130000	-8.00	20230717	68100	75.62	20230103	0.37	Y	009540	5000	3538 억	17407664	N	N	4857	N	N
92	20230912	140219	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119400	-1400	5	-1.16	8694366900	72602	52.41	121100	121200	118700	157000	84600	120800	119753.82	24.60	0	-4011	123866	122332	119966	118432	116066	123100	119200	3539	36200	5000	94220	100	1	70773116	84503	-38.96	0.87	12	0.10	-3065.00	137417.00	130000	20230717	-8.15	68100	20230103	75.33	130000	-8.15	20230717	68100	75.33	20230103	130000	-8.15	20230717	68100	75.33	20230103	0.37	Y	009540	5000	3538 억	17407664	N	N	4857	N	N
93	20230912	130220	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119200	-1600	5	-1.32	7200422000	60068	43.36	121100	121200	119000	157000	84600	120800	119871.18	24.60	0	-2941	123866	122332	119966	118432	116066	123100	119200	3539	36200	5000	94220	100	1	70773116	84362	-38.89	0.87	12	0.08	-3065.00	137417.00	130000	20230717	-8.31	68100	20230103	75.04	130000	-8.31	20230717	68100	75.04	20230103	130000	-8.31	20230717	68100	75.04	20230103	0.37	Y	009540	5000	3538 억	17407664	N	N	4857	N	N
94	20230912	120215	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119500	-1300	5	-1.08	6125269500	51048	36.85	121100	121200	119400	157000	84600	120800	119990.39	24.60	0	-2368	123866	122332	119966	118432	116066	123100	119200	3539	36200	5000	94220	100	1	70773116	84574	-38.99	0.87	12	0.07	-3065.00	137417.00	130000	20230717	-8.08	68100	20230103	75.48	130000	-8.08	20230717	68100	75.48	20230103	130000	-8.08	20230717	68100	75.48	20230103	0.37	Y	009540	5000	3538 억	17407664	N	N	4857	N	N
95	20230912	110218	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119800	-1000	5	-0.83	4769801200	39713	28.67	121100	121200	119500	157000	84600	120800	120106.80	24.60	0	-1437	123866	122332	119966	118432	116066	123100	119200	3539	36200	5000	94220	100	1	70773116	84786	-39.09	0.87	12	0.06	-3065.00	137417.00	130000	20230717	-7.85	68100	20230103	75.92	130000	-7.85	20230717	68100	75.92	20230103	130000	-7.85	20230717	68100	75.92	20230103	0.37	Y	009540	5000	3538 억	17407664	N	N	4857	N	N
96	20230912	100218	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120300	-500	5	-0.41	3223275900	26813	19.36	121100	121200	119500	157000	84600	120800	120213.18	24.60	0	-2342	123866	122332	119966	118432	116066	123100	119200	3539	36200	5000	94220	100	1	70773116	85140	-39.25	0.88	12	0.04	-3065.00	137417.00	130000	20230717	-7.46	68100	20230103	76.65	130000	-7.46	20230717	68100	76.65	20230103	130000	-7.46	20230717	68100	76.65	20230103	0.37	Y	009540	5000	3538 억	17407664	N	N	4857	N	N
97	20230912	090221	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119900	-900	5	-0.75	728895600	6043	4.36	121100	121200	119900	157000	84600	120800	120618.17	24.60	0	-2053	123866	122332	119966	118432	116066	123100	119200	3539	36200	5000	94220	100	1	70773116	84857	-39.12	0.87	12	0.01	-3065.00	137417.00	130000	20230717	-7.77	68100	20230103	76.06	130000	-7.77	20230717	68100	76.06	20230103	130000	-7.77	20230717	68100	76.06	20230103	0.37	Y	009540	5000	3538 억	17407664	N	N	4857	N	N
98	20230911	160216	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120800	2000	2	1.68	16631310100	138309	121.82	118800	121500	117600	154400	83200	118800	120246.91	24.59	0	6300	121000	119900	118900	117800	116800	119400	117300	3539	35600	5000	92660	100	1	70773116	85494	-39.41	0.88	12	0.20	-3065.00	137417.00	130000	20230717	-7.08	68100	20230103	77.39	130000	-7.08	20230717	68100	77.39	20230103	130000	-7.08	20230717	68100	77.39	20230103	0.37	Y	009540	5000	3538 억	17401221	N	N	4857	N	N
99	20230911	150220	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120500	1700	2	1.43	14802148400	123164	108.48	118800	121500	117600	154400	83200	118800	120182.45	24.59	0	6111	121000	119900	118900	117800	116800	119400	117300	3539	35600	5000	92660	100	1	70773116	85282	-39.31	0.88	12	0.17	-3065.00	137417.00	130000	20230717	-7.31	68100	20230103	76.95	130000	-7.31	20230717	68100	76.95	20230103	130000	-7.31	20230717	68100	76.95	20230103	0.37	Y	009540	5000	3538 억	17401221	N	N	8132	N	N
100	20230911	140221	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120800	2000	2	1.68	13285467000	110585	97.40	118800	121500	117600	154400	83200	118800	120138.08	24.59	0	4485	121000	119900	118900	117800	116800	119400	117300	3539	35600	5000	92660	100	1	70773116	85494	-39.41	0.88	12	0.16	-3065.00	137417.00	130000	20230717	-7.08	68100	20230103	77.39	130000	-7.08	20230717	68100	77.39	20230103	130000	-7.08	20230717	68100	77.39	20230103	0.37	Y	009540	5000	3538 억	17401221	N	N	8132	N	N
101	20230911	130220	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119900	1100	2	0.93	11093803000	92443	81.42	118800	121500	117600	154400	83200	118800	120006.98	24.59	0	682	121000	119900	118900	117800	116800	119400	117300	3539	35600	5000	92660	100	1	70773116	84857	-39.12	0.87	12	0.13	-3065.00	137417.00	130000	20230717	-7.77	68100	20230103	76.06	130000	-7.77	20230717	68100	76.06	20230103	130000	-7.77	20230717	68100	76.06	20230103	0.37	Y	009540	5000	3538 억	17401221	N	N	8132	N	N
102	20230911	120222	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119700	900	2	0.76	9955666900	82923	73.03	118800	121500	117600	154400	83200	118800	120059.20	24.59	0	152	121000	119900	118900	117800	116800	119400	117300	3539	35600	5000	92660	100	1	70773116	84715	-39.05	0.87	12	0.12	-3065.00	137417.00	130000	20230717	-7.92	68100	20230103	75.77	130000	-7.92	20230717	68100	75.77	20230103	130000	-7.92	20230717	68100	75.77	20230103	0.37	Y	009540	5000	3538 억	17401221	N	N	8132	N	N
103	20230911	110217	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120300	1500	2	1.26	8827690100	73516	64.75	118800	121500	117600	154400	83200	118800	120078.52	24.59	0	1023	121000	119900	118900	117800	116800	119400	117300	3539	35600	5000	92660	100	1	70773116	85140	-39.25	0.88	12	0.10	-3065.00	137417.00	130000	20230717	-7.46	68100	20230103	76.65	130000	-7.46	20230717	68100	76.65	20230103	130000	-7.46	20230717	68100	76.65	20230103	0.37	Y	009540	5000	3538 억	17401221	N	N	8132	N	N
104	20230911	100216	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120700	1900	2	1.60	5067036200	42380	37.33	118800	120900	117600	154400	83200	118800	119562.00	24.59	0	4573	121000	119900	118900	117800	116800	119400	117300	3539	35600	5000	92660	100	1	70773116	85423	-39.38	0.88	12	0.06	-3065.00	137417.00	130000	20230717	-7.15	68100	20230103	77.24	130000	-7.15	20230717	68100	77.24	20230103	130000	-7.15	20230717	68100	77.24	20230103	0.37	Y	009540	5000	3538 억	17401221	N	N	8132	N	N
105	20230911	090215	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119200	400	2	0.34	638310500	5389	4.75	118800	119200	117600	154400	83200	118800	118446.80	24.59	0	481	121000	119900	118900	117800	116800	119400	117300	3539	35600	5000	92660	100	1	70773116	84362	-38.89	0.87	12	0.01	-3065.00	137417.00	130000	20230717	-8.31	68100	20230103	75.04	130000	-8.31	20230717	68100	75.04	20230103	130000	-8.31	20230717	68100	75.04	20230103	0.37	Y	009540	5000	3538 억	17401221	N	N	8132	N	N
106	20230908	160218	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118800	-200	5	-0.17	13437586300	113427	93.40	120000	120000	117900	154700	83300	119000	118468.66	24.57	0	10450	120266	119632	118866	118232	117466	119950	118550	3539	35700	5000	92820	100	1	70773116	84078	-38.76	0.86	12	0.16	-3065.00	137417.00	130000	20230717	-8.62	68100	20230103	74.45	130000	-8.62	20230717	68100	74.45	20230103	130000	-8.62	20230717	68100	74.45	20230103	0.37	Y	009540	5000	3538 억	17390535	N	N	8132	N	N
107	20230908	150219	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118200	-800	5	-0.67	11289303200	95304	78.47	120000	120000	117900	154700	83300	119000	118455.71	24.57	0	8196	120266	119632	118866	118232	117466	119950	118550	3539	35700	5000	92820	100	1	70773116	83654	-38.56	0.86	12	0.13	-3065.00	137417.00	130000	20230717	-9.08	68100	20230103	73.57	130000	-9.08	20230717	68100	73.57	20230103	130000	-9.08	20230717	68100	73.57	20230103	0.37	Y	009540	5000	3538 억	17390535	N	N	7539	N	N
108	20230908	140218	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118200	-800	5	-0.67	9084077900	76637	63.10	120000	120000	118000	154700	83300	119000	118533.84	24.57	0	6064	120266	119632	118866	118232	117466	119950	118550	3539	35700	5000	92820	100	1	70773116	83654	-38.56	0.86	12	0.11	-3065.00	137417.00	130000	20230717	-9.08	68100	20230103	73.57	130000	-9.08	20230717	68100	73.57	20230103	130000	-9.08	20230717	68100	73.57	20230103	0.37	Y	009540	5000	3538 억	17390535	N	N	7539	N	N
109	20230908	130221	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118000	-1000	5	-0.84	7492255500	63166	52.01	120000	120000	118000	154700	83300	119000	118612.16	24.57	0	3998	120266	119632	118866	118232	117466	119950	118550	3539	35700	5000	92820	100	1	70773116	83512	-38.50	0.86	12	0.09	-3065.00	137417.00	130000	20230717	-9.23	68100	20230103	73.27	130000	-9.23	20230717	68100	73.27	20230103	130000	-9.23	20230717	68100	73.27	20230103	0.37	Y	009540	5000	3538 억	17390535	N	N	7539	N	N
110	20230908	120224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118600	-400	5	-0.34	6122748200	51589	42.48	120000	120000	118100	154700	83300	119000	118683.21	24.57	0	1594	120266	119632	118866	118232	117466	119950	118550	3539	35700	5000	92820	100	1	70773116	83937	-38.69	0.86	12	0.07	-3065.00	137417.00	130000	20230717	-8.77	68100	20230103	74.16	130000	-8.77	20230717	68100	74.16	20230103	130000	-8.77	20230717	68100	74.16	20230103	0.37	Y	009540	5000	3538 억	17390535	N	N	7539	N	N
111	20230908	110219	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118500	-500	5	-0.42	5072576900	42743	35.20	120000	120000	118100	154700	83300	119000	118676.20	24.57	0	-568	120266	119632	118866	118232	117466	119950	118550	3539	35700	5000	92820	100	1	70773116	83866	-38.66	0.86	12	0.06	-3065.00	137417.00	130000	20230717	-8.85	68100	20230103	74.01	130000	-8.85	20230717	68100	74.01	20230103	130000	-8.85	20230717	68100	74.01	20230103	0.37	Y	009540	5000	3538 억	17390535	N	N	7539	N	N
112	20230908	100219	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118700	-300	5	-0.25	3220218600	27127	22.34	120000	120000	118100	154700	83300	119000	118708.98	24.57	0	-3626	120266	119632	118866	118232	117466	119950	118550	3539	35700	5000	92820	100	1	70773116	84008	-38.73	0.86	12	0.04	-3065.00	137417.00	130000	20230717	-8.69	68100	20230103	74.30	130000	-8.69	20230717	68100	74.30	20230103	130000	-8.69	20230717	68100	74.30	20230103	0.37	Y	009540	5000	3538 억	17390535	N	N	7539	N	N
113	20230908	090223	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119100	100	2	0.08	427476000	3574	2.94	120000	120000	119100	154700	83300	119000	119607.16	24.57	0	-1458	120266	119632	118866	118232	117466	119950	118550	3539	35700	5000	92820	100	1	70773116	84291	-38.86	0.87	12	0.01	-3065.00	137417.00	130000	20230717	-8.38	68100	20230103	74.89	130000	-8.38	20230717	68100	74.89	20230103	130000	-8.38	20230717	68100	74.89	20230103	0.37	Y	009540	5000	3538 억	17390535	N	N	7539	N	N
114	20230907	160220	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119000	-700	5	-0.58	14379530500	121212	87.04	118900	119500	118100	155600	83800	119700	118630.69	24.52	0	41981	123566	121632	120466	118532	117366	121050	117950	3539	35900	5000	93360	100	1	70773116	84220	-38.83	0.87	12	0.17	-3065.00	137417.00	130000	20230717	-8.46	68100	20230103	74.74	130000	-8.46	20230717	68100	74.74	20230103	130000	-8.46	20230717	68100	74.74	20230103	0.37	Y	009540	5000	3538 억	17350626	N	N	7539	N	N
115	20230907	150217	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118600	-1100	5	-0.92	11645854500	98209	70.52	118900	119500	118100	155600	83800	119700	118582.21	24.52	0	39119	123566	121632	120466	118532	117366	121050	117950	3539	35900	5000	93360	100	1	70773116	83937	-38.69	0.86	12	0.14	-3065.00	137417.00	130000	20230717	-8.77	68100	20230103	74.16	130000	-8.77	20230717	68100	74.16	20230103	130000	-8.77	20230717	68100	74.16	20230103	0.37	Y	009540	5000	3538 억	17350626	N	N	22404	N	N
116	20230907	140218	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118500	-1200	5	-1.00	9749248700	82205	59.03	118900	119500	118100	155600	83800	119700	118596.61	24.52	0	32608	123566	121632	120466	118532	117366	121050	117950	3539	35900	5000	93360	100	1	70773116	83866	-38.66	0.86	12	0.12	-3065.00	137417.00	130000	20230717	-8.85	68100	20230103	74.01	130000	-8.85	20230717	68100	74.01	20230103	130000	-8.85	20230717	68100	74.01	20230103	0.37	Y	009540	5000	3538 억	17350626	N	N	22404	N	N
117	20230907	130219	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118500	-1200	5	-1.00	8078655500	68119	48.92	118900	119500	118100	155600	83800	119700	118596.00	24.52	0	25038	123566	121632	120466	118532	117366	121050	117950	3539	35900	5000	93360	100	1	70773116	83866	-38.66	0.86	12	0.10	-3065.00	137417.00	130000	20230717	-8.85	68100	20230103	74.01	130000	-8.85	20230717	68100	74.01	20230103	130000	-8.85	20230717	68100	74.01	20230103	0.37	Y	009540	5000	3538 억	17350626	N	N	22404	N	N
118	20230907	120221	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118500	-1200	5	-1.00	6954867600	58636	42.11	118900	119500	118100	155600	83800	119700	118610.64	24.52	0	20372	123566	121632	120466	118532	117366	121050	117950	3539	35900	5000	93360	100	1	70773116	83866	-38.66	0.86	12	0.08	-3065.00	137417.00	130000	20230717	-8.85	68100	20230103	74.01	130000	-8.85	20230717	68100	74.01	20230103	130000	-8.85	20230717	68100	74.01	20230103	0.37	Y	009540	5000	3538 억	17350626	N	N	22404	N	N
119	20230907	110218	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118800	-900	5	-0.75	5675828200	47860	34.37	118900	119500	118100	155600	83800	119700	118592.01	24.52	0	15498	123566	121632	120466	118532	117366	121050	117950	3539	35900	5000	93360	100	1	70773116	84078	-38.76	0.86	12	0.07	-3065.00	137417.00	130000	20230717	-8.62	68100	20230103	74.45	130000	-8.62	20230717	68100	74.45	20230103	130000	-8.62	20230717	68100	74.45	20230103	0.37	Y	009540	5000	3538 억	17350626	N	N	22404	N	N
120	20230907	100218	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118500	-1200	5	-1.00	3396207500	28613	20.55	118900	119500	118300	155600	83800	119700	118694.10	24.52	0	6750	123566	121632	120466	118532	117366	121050	117950	3539	35900	5000	93360	100	1	70773116	83866	-38.66	0.86	12	0.04	-3065.00	137417.00	130000	20230717	-8.85	68100	20230103	74.01	130000	-8.85	20230717	68100	74.01	20230103	130000	-8.85	20230717	68100	74.01	20230103	0.37	Y	009540	5000	3538 억	17350626	N	N	22404	N	N
121	20230907	090218	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118900	-800	5	-0.67	445381600	3743	2.69	118900	119500	118500	155600	83800	119700	118988.07	24.52	0	-449	123566	121632	120466	118532	117366	121050	117950	3539	35900	5000	93360	100	1	70773116	84149	-38.79	0.87	12	0.01	-3065.00	137417.00	130000	20230717	-8.54	68100	20230103	74.60	130000	-8.54	20230717	68100	74.60	20230103	130000	-8.54	20230717	68100	74.60	20230103	0.37	Y	009540	5000	3538 억	17350626	N	N	22404	N	N
122	20230906	160217	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119700	-400	5	-0.33	16736081500	139141	132.56	120100	122400	119300	156100	84100	120100	120282.09	24.49	0	20601	124166	122132	120766	118732	117366	121450	118050	3539	36000	5000	93670	100	1	70773116	84715	-39.05	0.87	12	0.20	-3065.00	137417.00	130000	20230717	-7.92	68100	20230103	75.77	130000	-7.92	20230717	68100	75.77	20230103	130000	-7.92	20230717	68100	75.77	20230103	0.37	Y	009540	5000	3538 억	17329116	N	N	22404	N	N
123	20230906	150216	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119600	-500	5	-0.42	15101706700	125477	119.54	120100	122400	119300	156100	84100	120100	120354.40	24.49	0	18164	124166	122132	120766	118732	117366	121450	118050	3539	36000	5000	93670	100	1	70773116	84645	-39.02	0.87	12	0.18	-3065.00	137417.00	130000	20230717	-8.00	68100	20230103	75.62	130000	-8.00	20230717	68100	75.62	20230103	130000	-8.00	20230717	68100	75.62	20230103	0.37	Y	009540	5000	3538 억	17329116	N	N	6042	N	N
124	20230906	140218	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119700	-400	5	-0.33	12347884100	102443	97.60	120100	122400	119500	156100	84100	120100	120534.23	24.49	0	17334	124166	122132	120766	118732	117366	121450	118050	3539	36000	5000	93670	100	1	70773116	84715	-39.05	0.87	12	0.14	-3065.00	137417.00	130000	20230717	-7.92	68100	20230103	75.77	130000	-7.92	20230717	68100	75.77	20230103	130000	-7.92	20230717	68100	75.77	20230103	0.37	Y	009540	5000	3538 억	17329116	N	N	6042	N	N
125	20230906	130219	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120000	-100	5	-0.08	10497776900	86998	82.88	120100	122400	119500	156100	84100	120100	120666.94	24.49	0	14163	124166	122132	120766	118732	117366	121450	118050	3539	36000	5000	93670	100	1	70773116	84928	-39.15	0.87	12	0.12	-3065.00	137417.00	130000	20230717	-7.69	68100	20230103	76.21	130000	-7.69	20230717	68100	76.21	20230103	130000	-7.69	20230717	68100	76.21	20230103	0.37	Y	009540	5000	3538 억	17329116	N	N	6042	N	N
126	20230906	120221	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120000	-100	5	-0.08	8838591600	73172	69.71	120100	122400	119500	156100	84100	120100	120792.09	24.49	0	10826	124166	122132	120766	118732	117366	121450	118050	3539	36000	5000	93670	100	1	70773116	84928	-39.15	0.87	12	0.10	-3065.00	137417.00	130000	20230717	-7.69	68100	20230103	76.21	130000	-7.69	20230717	68100	76.21	20230103	130000	-7.69	20230717	68100	76.21	20230103	0.37	Y	009540	5000	3538 억	17329116	N	N	6042	N	N
127	20230906	110217	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120000	-100	5	-0.08	6932661800	57286	54.58	120100	122400	119500	156100	84100	120100	121018.59	24.49	0	9266	124166	122132	120766	118732	117366	121450	118050	3539	36000	5000	93670	100	1	70773116	84928	-39.15	0.87	12	0.08	-3065.00	137417.00	130000	20230717	-7.69	68100	20230103	76.21	130000	-7.69	20230717	68100	76.21	20230103	130000	-7.69	20230717	68100	76.21	20230103	0.37	Y	009540	5000	3538 억	17329116	N	N	6042	N	N
128	20230906	100214	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120700	600	2	0.50	4731628900	39010	37.16	120100	122400	119500	156100	84100	120100	121293.02	24.49	0	8258	124166	122132	120766	118732	117366	121450	118050	3539	36000	5000	93670	100	1	70773116	85423	-39.38	0.88	12	0.06	-3065.00	137417.00	130000	20230717	-7.15	68100	20230103	77.24	130000	-7.15	20230717	68100	77.24	20230103	130000	-7.15	20230717	68100	77.24	20230103	0.37	Y	009540	5000	3538 억	17329116	N	N	6042	N	N
129	20230906	090216	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120700	600	2	0.50	335351900	2793	2.66	120100	120800	119500	156100	84100	120100	120068.60	24.49	0	233	124166	122132	120766	118732	117366	121450	118050	3539	36000	5000	93670	100	1	70773116	85423	-39.38	0.88	12	0.00	-3065.00	137417.00	130000	20230717	-7.15	68100	20230103	77.24	130000	-7.15	20230717	68100	77.24	20230103	130000	-7.15	20230717	68100	77.24	20230103	0.37	Y	009540	5000	3538 억	17329116	N	N	6042	N	N
130	20230905	160215	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120100	-1900	5	-1.56	12599580200	104808	66.63	121400	122800	119400	158600	85400	122000	120215.66	24.47	0	11299	124933	123466	121733	120266	118533	124200	121000	3539	36600	5000	95160	100	1	70773116	84999	-39.18	0.87	12	0.15	-3065.00	137417.00	130000	20230717	-7.62	68100	20230103	76.36	130000	-7.62	20230717	68100	76.36	20230103	130000	-7.62	20230717	68100	76.36	20230103	0.36	Y	009540	5000	3538 억	17318995	N	N	6042	N	N
131	20230905	150224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120000	-2000	5	-1.64	11336367900	94291	59.95	121400	122800	119400	158600	85400	122000	120227.18	24.47	0	9232	124933	123466	121733	120266	118533	124200	121000	3539	36600	5000	95160	100	1	70773116	84928	-39.15	0.87	12	0.13	-3065.00	137417.00	130000	20230717	-7.69	68100	20230103	76.21	130000	-7.69	20230717	68100	76.21	20230103	130000	-7.69	20230717	68100	76.21	20230103	0.36	Y	009540	5000	3538 억	17318995	N	N	15167	N	N
132	20230905	140218	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120000	-2000	5	-1.64	8867883500	73736	46.88	121400	122800	119400	158600	85400	122000	120264.97	24.47	0	4564	124933	123466	121733	120266	118533	124200	121000	3539	36600	5000	95160	100	1	70773116	84928	-39.15	0.87	12	0.10	-3065.00	137417.00	130000	20230717	-7.69	68100	20230103	76.21	130000	-7.69	20230717	68100	76.21	20230103	130000	-7.69	20230717	68100	76.21	20230103	0.36	Y	009540	5000	3538 억	17318995	N	N	15167	N	N
133	20230905	130209	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120100	-1900	5	-1.56	7467691600	62088	39.47	121400	122800	119400	158600	85400	122000	120275.51	24.47	0	1258	124933	123466	121733	120266	118533	124200	121000	3539	36600	5000	95160	100	1	70773116	84999	-39.18	0.87	12	0.09	-3065.00	137417.00	130000	20230717	-7.62	68100	20230103	76.36	130000	-7.62	20230717	68100	76.36	20230103	130000	-7.62	20230717	68100	76.36	20230103	0.36	Y	009540	5000	3538 억	17318995	N	N	15167	N	N
134	20230905	120217	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119700	-2300	5	-1.89	6559735700	54515	34.66	121400	122800	119400	158600	85400	122000	120328.54	24.47	0	-792	124933	123466	121733	120266	118533	124200	121000	3539	36600	5000	95160	100	1	70773116	84715	-39.05	0.87	12	0.08	-3065.00	137417.00	130000	20230717	-7.92	68100	20230103	75.77	130000	-7.92	20230717	68100	75.77	20230103	130000	-7.92	20230717	68100	75.77	20230103	0.36	Y	009540	5000	3538 억	17318995	N	N	15167	N	N
135	20230905	110217	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119700	-2300	5	-1.89	5437299900	45130	28.69	121400	122800	119500	158600	85400	122000	120480.33	24.47	0	-604	124933	123466	121733	120266	118533	124200	121000	3539	36600	5000	95160	100	1	70773116	84715	-39.05	0.87	12	0.06	-3065.00	137417.00	130000	20230717	-7.92	68100	20230103	75.77	130000	-7.92	20230717	68100	75.77	20230103	130000	-7.92	20230717	68100	75.77	20230103	0.36	Y	009540	5000	3538 억	17318995	N	N	15167	N	N
136	20230905	100216	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120100	-1900	5	-1.56	4042031500	33481	21.29	121400	122800	119500	158600	85400	122000	120725.56	24.47	0	-136	124933	123466	121733	120266	118533	124200	121000	3539	36600	5000	95160	100	1	70773116	84999	-39.18	0.87	12	0.05	-3065.00	137417.00	130000	20230717	-7.62	68100	20230103	76.36	130000	-7.62	20230717	68100	76.36	20230103	130000	-7.62	20230717	68100	76.36	20230103	0.36	Y	009540	5000	3538 억	17318995	N	N	15167	N	N
137	20230905	090213	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	121200	-800	5	-0.66	517601400	4260	2.71	121400	122000	121200	158600	85400	122000	121500.92	24.47	0	450	124933	123466	121733	120266	118533	124200	121000	3539	36600	5000	95160	100	1	70773116	85777	-39.54	0.88	12	0.01	-3065.00	137417.00	130000	20230717	-6.77	68100	20230103	77.97	130000	-6.77	20230717	68100	77.97	20230103	130000	-6.77	20230717	68100	77.97	20230103	0.36	Y	009540	5000	3538 억	17318995	N	N	15167	N	N
138	20230904	160214	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	122000	1200	2	0.99	19141030600	157201	69.68	120100	123200	120000	157000	84600	120800	121761.12	24.49	0	-10906	125866	123332	121966	119432	118066	122650	118750	3539	36200	5000	94220	100	1	70773116	86343	-39.80	0.89	12	0.22	-3065.00	137417.00	130000	20230717	-6.15	68100	20230103	79.15	130000	-6.15	20230717	68100	79.15	20230103	130000	-6.15	20230717	68100	79.15	20230103	0.36	Y	009540	5000	3538 억	17329351	N	N	15167	N	N
139	20230904	150210	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	121600	800	2	0.66	17561645900	144228	63.93	120100	123200	120000	157000	84600	120800	121763.08	24.49	0	-12037	125866	123332	121966	119432	118066	122650	118750	3539	36200	5000	94220	100	1	70773116	86060	-39.67	0.88	12	0.20	-3065.00	137417.00	130000	20230717	-6.46	68100	20230103	78.56	130000	-6.46	20230717	68100	78.56	20230103	130000	-6.46	20230717	68100	78.56	20230103	0.36	Y	009540	5000	3538 억	17329351	N	N	19841	N	N
140	20230904	140212	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	122200	1400	2	1.16	14586924800	119829	53.12	120100	123200	120000	157000	84600	120800	121731.17	24.49	0	-14083	125866	123332	121966	119432	118066	122650	118750	3539	36200	5000	94220	100	1	70773116	86485	-39.87	0.89	12	0.17	-3065.00	137417.00	130000	20230717	-6.00	68100	20230103	79.44	130000	-6.00	20230717	68100	79.44	20230103	130000	-6.00	20230717	68100	79.44	20230103	0.36	Y	009540	5000	3538 억	17329351	N	N	19841	N	N
141	20230904	130215	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	122100	1300	2	1.08	12715420000	104493	46.32	120100	123200	120000	157000	84600	120800	121686.81	24.49	0	-10292	125866	123332	121966	119432	118066	122650	118750	3539	36200	5000	94220	100	1	70773116	86414	-39.84	0.89	12	0.15	-3065.00	137417.00	130000	20230717	-6.08	68100	20230103	79.30	130000	-6.08	20230717	68100	79.30	20230103	130000	-6.08	20230717	68100	79.30	20230103	0.36	Y	009540	5000	3538 억	17329351	N	N	19841	N	N
142	20230904	120211	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	121500	700	2	0.58	10924837000	89775	39.79	120100	123200	120000	157000	84600	120800	121691.31	24.49	0	-8350	125866	123332	121966	119432	118066	122650	118750	3539	36200	5000	94220	100	1	70773116	85989	-39.64	0.88	12	0.13	-3065.00	137417.00	130000	20230717	-6.54	68100	20230103	78.41	130000	-6.54	20230717	68100	78.41	20230103	130000	-6.54	20230717	68100	78.41	20230103	0.36	Y	009540	5000	3538 억	17329351	N	N	19841	N	N
143	20230904	110209	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	121000	200	2	0.17	9307231900	76426	33.88	120100	123200	120000	157000	84600	120800	121780.96	24.49	0	-6824	125866	123332	121966	119432	118066	122650	118750	3539	36200	5000	94220	100	1	70773116	85635	-39.48	0.88	12	0.11	-3065.00	137417.00	130000	20230717	-6.92	68100	20230103	77.68	130000	-6.92	20230717	68100	77.68	20230103	130000	-6.92	20230717	68100	77.68	20230103	0.36	Y	009540	5000	3538 억	17329351	N	N	19841	N	N
144	20230904	100207	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	121600	800	2	0.66	7427863100	60926	27.01	120100	123200	120000	157000	84600	120800	121916.15	24.49	0	-5911	125866	123332	121966	119432	118066	122650	118750	3539	36200	5000	94220	100	1	70773116	86060	-39.67	0.88	12	0.09	-3065.00	137417.00	130000	20230717	-6.46	68100	20230103	78.56	130000	-6.46	20230717	68100	78.56	20230103	130000	-6.46	20230717	68100	78.56	20230103	0.36	Y	009540	5000	3538 억	17329351	N	N	19841	N	N
145	20230904	090211	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	121900	1100	2	0.91	555305200	4605	2.04	120100	122300	120000	157000	84600	120800	120587.45	24.49	0	-649	125866	123332	121966	119432	118066	122650	118750	3539	36200	5000	94220	100	1	70773116	86272	-39.77	0.89	12	0.01	-3065.00	137417.00	130000	20230717	-6.23	68100	20230103	79.00	130000	-6.23	20230717	68100	79.00	20230103	130000	-6.23	20230717	68100	79.00	20230103	0.36	Y	009540	5000	3538 억	17329351	N	N	19841	N	N
146	20230901	160210	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120800	-2900	5	-2.34	27415047900	225179	89.52	123000	124500	120600	160800	86600	123700	121748.37	24.45	0	7636	125033	124366	123333	122666	121633	124700	123000	3539	37100	5000	96480	100	1	70773116	85494	-39.41	0.88	12	0.32	-3065.00	137417.00	130000	20230717	-7.08	68100	20230103	77.39	130000	-7.08	20230717	68100	77.39	20230103	130000	-7.08	20230717	68100	77.39	20230103	0.37	Y	009540	5000	3538 억	17305431	N	N	19841	N	N
147	20230901	150212	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120800	-2900	5	-2.34	23891944100	196013	77.93	123000	124500	120700	160800	86600	123700	121888.97	24.45	0	-142	125033	124366	123333	122666	121633	124700	123000	3539	37100	5000	96480	100	1	70773116	85494	-39.41	0.88	12	0.28	-3065.00	137417.00	130000	20230717	-7.08	68100	20230103	77.39	130000	-7.08	20230717	68100	77.39	20230103	130000	-7.08	20230717	68100	77.39	20230103	0.37	Y	009540	5000	3538 억	17305431	N	N	28498	N	N
148	20230901	140210	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	121000	-2700	5	-2.18	21001276200	172099	68.42	123000	124500	120700	160800	86600	123700	122029.55	24.45	0	-1360	125033	124366	123333	122666	121633	124700	123000	3539	37100	5000	96480	100	1	70773116	85635	-39.48	0.88	12	0.24	-3065.00	137417.00	130000	20230717	-6.92	68100	20230103	77.68	130000	-6.92	20230717	68100	77.68	20230103	130000	-6.92	20230717	68100	77.68	20230103	0.37	Y	009540	5000	3538 억	17305431	N	N	28498	N	N
149	20230901	130211	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	121300	-2400	5	-1.94	18199580100	148970	59.22	123000	124500	121100	160800	86600	123700	122168.74	24.45	0	-1390	125033	124366	123333	122666	121633	124700	123000	3539	37100	5000	96480	100	1	70773116	85848	-39.58	0.88	12	0.21	-3065.00	137417.00	130000	20230717	-6.69	68100	20230103	78.12	130000	-6.69	20230717	68100	78.12	20230103	130000	-6.69	20230717	68100	78.12	20230103	0.37	Y	009540	5000	3538 억	17305431	N	N	28498	N	N
150	20230901	120209	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	121200	-2500	5	-2.02	15313812600	125196	49.77	123000	124500	121200	160800	86600	123700	122317.97	24.45	0	-4202	125033	124366	123333	122666	121633	124700	123000	3539	37100	5000	96480	100	1	70773116	85777	-39.54	0.88	12	0.18	-3065.00	137417.00	130000	20230717	-6.77	68100	20230103	77.97	130000	-6.77	20230717	68100	77.97	20230103	130000	-6.77	20230717	68100	77.97	20230103	0.37	Y	009540	5000	3538 억	17305431	N	N	28498	N	N
151	20230901	110210	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	121200	-2500	5	-2.02	12782117600	104372	41.49	123000	124500	121200	160800	86600	123700	122466.13	24.45	0	-6060	125033	124366	123333	122666	121633	124700	123000	3539	37100	5000	96480	100	1	70773116	85777	-39.54	0.88	12	0.15	-3065.00	137417.00	130000	20230717	-6.77	68100	20230103	77.97	130000	-6.77	20230717	68100	77.97	20230103	130000	-6.77	20230717	68100	77.97	20230103	0.37	Y	009540	5000	3538 억	17305431	N	N	28498	N	N
152	20230901	100209	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	121800	-1900	5	-1.54	7849605300	63760	25.35	123000	124500	121700	160800	86600	123700	123111.13	24.45	0	-4877	125033	124366	123333	122666	121633	124700	123000	3539	37100	5000	96480	100	1	70773116	86202	-39.74	0.89	12	0.09	-3065.00	137417.00	130000	20230717	-6.31	68100	20230103	78.85	130000	-6.31	20230717	68100	78.85	20230103	130000	-6.31	20230717	68100	78.85	20230103	0.37	Y	009540	5000	3538 억	17305431	N	N	28498	N	N
153	20230901	090207	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	123600	-100	5	-0.08	505161000	4088	1.63	123000	124500	123000	160800	86600	123700	123569.53	24.45	0	1194	125033	124366	123333	122666	121633	124700	123000	3539	37100	5000	96480	100	1	70773116	87476	-40.33	0.90	12	0.01	-3065.00	137417.00	130000	20230717	-4.92	68100	20230103	81.50	130000	-4.92	20230717	68100	81.50	20230103	130000	-4.92	20230717	68100	81.50	20230103	0.37	Y	009540	5000	3538 억	17305431	N	N	28498	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History