KissMeData/016360/price/prices-20230901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160316	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36750	-250	5	-0.68	5049105250	137507	76.43	36700	37050	36550	48100	25900	37000	36718.83	33.96	0	21935	38333	37666	37183	36516	36033	37425	36275	4585	11100	5000	28860	50	1	89300000	32818	7.77	0.53	12	0.15	4730.00	69383.00	38950	20230915	-5.65	30000	20230103	22.50	38950	-5.65	20230915	30000	22.50	20230103	38950	-5.65	20230915	30000	22.50	20230103	0.11	Y	016360	5000	4584 억	30322204	N	N	3756	N	N
3	20230927	150319	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36800	-200	5	-0.54	3926489850	106979	59.47	36700	37050	36550	48100	25900	37000	36703.37	33.96	0	17236	38333	37666	37183	36516	36033	37425	36275	4585	11100	5000	28860	50	1	89300000	32862	7.78	0.53	12	0.12	4730.00	69383.00	38950	20230915	-5.52	30000	20230103	22.67	38950	-5.52	20230915	30000	22.67	20230103	38950	-5.52	20230915	30000	22.67	20230103	0.11	Y	016360	5000	4584 억	30322204	N	N	2378	N	N
4	20230927	140318	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36650	-350	5	-0.95	3217514000	87657	48.72	36700	37050	36550	48100	25900	37000	36705.73	33.96	0	10555	38333	37666	37183	36516	36033	37425	36275	4585	11100	5000	28860	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	30322204	N	N	2378	N	N
5	20230927	130315	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36700	-300	5	-0.81	2431076800	66168	36.78	36700	37050	36600	48100	25900	37000	36740.97	33.96	0	5963	38333	37666	37183	36516	36033	37425	36275	4585	11100	5000	28860	50	1	89300000	32773	7.76	0.53	12	0.07	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	30322204	N	N	2378	N	N
6	20230927	120314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36700	-300	5	-0.81	1954001350	53162	29.55	36700	37050	36600	48100	25900	37000	36755.60	33.96	0	2415	38333	37666	37183	36516	36033	37425	36275	4585	11100	5000	28860	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	30322204	N	N	2378	N	N
7	20230927	110316	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36800	-200	5	-0.54	1351427550	36734	20.42	36700	37050	36650	48100	25900	37000	36789.56	33.96	0	773	38333	37666	37183	36516	36033	37425	36275	4585	11100	5000	28860	50	1	89300000	32862	7.78	0.53	12	0.04	4730.00	69383.00	38950	20230915	-5.52	30000	20230103	22.67	38950	-5.52	20230915	30000	22.67	20230103	38950	-5.52	20230915	30000	22.67	20230103	0.11	Y	016360	5000	4584 억	30322204	N	N	2378	N	N
8	20230927	100315	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36750	-250	5	-0.68	703493350	19144	10.64	36700	37000	36650	48100	25900	37000	36747.46	33.96	0	-2139	38333	37666	37183	36516	36033	37425	36275	4585	11100	5000	28860	50	1	89300000	32818	7.77	0.53	12	0.02	4730.00	69383.00	38950	20230915	-5.65	30000	20230103	22.50	38950	-5.65	20230915	30000	22.50	20230103	38950	-5.65	20230915	30000	22.50	20230103	0.11	Y	016360	5000	4584 억	30322204	N	N	2378	N	N
9	20230927	090319	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36750	-250	5	-0.68	104511400	2847	1.58	36700	36800	36700	48100	25900	37000	36709.31	33.96	0	-305	38333	37666	37183	36516	36033	37425	36275	4585	11100	5000	28860	50	1	89300000	32818	7.77	0.53	12	0.00	4730.00	69383.00	38950	20230915	-5.65	30000	20230103	22.50	38950	-5.65	20230915	30000	22.50	20230103	38950	-5.65	20230915	30000	22.50	20230103	0.11	Y	016360	5000	4584 억	30322204	N	N	2378	N	N
10	20230926	160315	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37000	-950	5	-2.50	6379518950	172378	160.97	37650	37850	36700	49300	26600	37950	37008.89	33.99	0	-35843	38483	38216	37933	37666	37383	38350	37800	4585	11350	5000	29600	50	1	89300000	33041	7.82	0.53	12	0.19	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	30355431	N	N	2378	N	N
11	20230926	150317	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37000	-950	5	-2.50	5464831350	147651	137.88	37650	37850	36700	49300	26600	37950	37011.81	33.99	0	-30231	38483	38216	37933	37666	37383	38350	37800	4585	11350	5000	29600	50	1	89300000	33041	7.82	0.53	12	0.17	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	30355431	N	N	4192	N	N
12	20230926	140312	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37000	-950	5	-2.50	4758307800	128534	120.02	37650	37850	36700	49300	26600	37950	37019.83	33.99	0	-29550	38483	38216	37933	37666	37383	38350	37800	4585	11350	5000	29600	50	1	89300000	33041	7.82	0.53	12	0.14	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	30355431	N	N	4192	N	N
13	20230926	130313	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37050	-900	5	-2.37	4316702050	116602	108.88	37650	37850	36700	49300	26600	37950	37020.82	33.99	0	-29209	38483	38216	37933	37666	37383	38350	37800	4585	11350	5000	29600	50	1	89300000	33086	7.83	0.53	12	0.13	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	30355431	N	N	4192	N	N
14	20230926	120314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37050	-900	5	-2.37	3959920850	106977	99.89	37650	37850	36700	49300	26600	37950	37016.55	33.99	0	-31411	38483	38216	37933	37666	37383	38350	37800	4585	11350	5000	29600	50	1	89300000	33086	7.83	0.53	12	0.12	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	30355431	N	N	4192	N	N
15	20230926	110314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37100	-850	5	-2.24	3515547700	94984	88.70	37650	37850	36700	49300	26600	37950	37011.99	33.99	0	-31604	38483	38216	37933	37666	37383	38350	37800	4585	11350	5000	29600	50	1	89300000	33130	7.84	0.53	12	0.11	4730.00	69383.00	38950	20230915	-4.75	30000	20230103	23.67	38950	-4.75	20230915	30000	23.67	20230103	38950	-4.75	20230915	30000	23.67	20230103	0.11	Y	016360	5000	4584 억	30355431	N	N	4192	N	N
16	20230926	100314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36850	-1100	5	-2.90	2924654500	78963	73.74	37650	37850	36700	49300	26600	37950	37038.28	33.99	0	-28239	38483	38216	37933	37666	37383	38350	37800	4585	11350	5000	29600	50	1	89300000	32907	7.79	0.53	12	0.09	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	0.11	Y	016360	5000	4584 억	30355431	N	N	4192	N	N
17	20230926	090314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37650	-300	5	-0.79	265638150	7072	6.60	37650	37850	37400	49300	26600	37950	37561.90	33.99	0	-1705	38483	38216	37933	37666	37383	38350	37800	4585	11350	5000	29600	50	1	89300000	33621	7.96	0.54	12	0.01	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	0.11	Y	016360	5000	4584 억	30355431	N	N	4192	N	N
18	20230925	160313	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37950	300	2	0.80	4053152850	106994	96.76	37750	38200	37650	48900	26400	37650	37882.05	33.98	0	16841	38016	37832	37616	37432	37216	37925	37525	4585	11250	5000	29360	50	1	89300000	33889	8.02	0.55	12	0.12	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	0.13	Y	016360	5000	4584 억	30340536	N	N	4192	N	N
19	20230925	150316	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37850	200	2	0.53	2972831750	78490	70.99	37750	38200	37650	48900	26400	37650	37875.29	33.98	0	20713	38016	37832	37616	37432	37216	37925	37525	4585	11250	5000	29360	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	0.13	Y	016360	5000	4584 억	30340536	N	N	4547	N	N
20	20230925	140310	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37850	200	2	0.53	2358383350	62237	56.29	37750	38200	37650	48900	26400	37650	37893.59	33.98	0	18161	38016	37832	37616	37432	37216	37925	37525	4585	11250	5000	29360	50	1	89300000	33800	8.00	0.55	12	0.07	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	0.13	Y	016360	5000	4584 억	30340536	N	N	4547	N	N
21	20230925	130311	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37850	200	2	0.53	2016806200	53212	48.12	37750	38200	37650	48900	26400	37650	37901.34	33.98	0	16598	38016	37832	37616	37432	37216	37925	37525	4585	11250	5000	29360	50	1	89300000	33800	8.00	0.55	12	0.06	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	0.13	Y	016360	5000	4584 억	30340536	N	N	4547	N	N
22	20230925	120316	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37850	200	2	0.53	1786828550	47132	42.63	37750	38200	37650	48900	26400	37650	37911.15	33.98	0	16579	38016	37832	37616	37432	37216	37925	37525	4585	11250	5000	29360	50	1	89300000	33800	8.00	0.55	12	0.05	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	0.13	Y	016360	5000	4584 억	30340536	N	N	4547	N	N
23	20230925	110312	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37750	100	2	0.27	1420472800	37439	33.86	37750	38200	37650	48900	26400	37650	37940.99	33.98	0	15477	38016	37832	37616	37432	37216	37925	37525	4585	11250	5000	29360	50	1	89300000	33711	7.98	0.54	12	0.04	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	0.13	Y	016360	5000	4584 억	30340536	N	N	4547	N	N
24	20230925	100313	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38100	450	2	1.20	1105144450	29115	26.33	37750	38200	37650	48900	26400	37650	37957.91	33.98	0	14714	38016	37832	37616	37432	37216	37925	37525	4585	11250	5000	29360	50	1	89300000	34023	8.05	0.55	12	0.03	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	0.13	Y	016360	5000	4584 억	30340536	N	N	4547	N	N
25	20230925	090313	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37750	100	2	0.27	144336850	3826	3.46	37750	37750	37650	48900	26400	37650	37725.26	33.98	0	1245	38016	37832	37616	37432	37216	37925	37525	4585	11250	5000	29360	50	1	89300000	33711	7.98	0.54	12	0.00	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	0.13	Y	016360	5000	4584 억	30340536	N	N	4547	N	N
26	20230922	160322	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37650	-350	5	-0.92	4136443850	110061	62.38	37550	37800	37400	49400	26600	38000	37582.99	33.95	0	3926	38733	38366	38083	37716	37433	38225	37575	4585	11400	5000	29640	50	1	89300000	33621	7.96	0.54	12	0.12	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	0.11	Y	016360	5000	4584 억	30320769	N	N	4547	N	N
27	20230922	150318	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37650	-350	5	-0.92	3398952150	90462	51.27	37550	37800	37400	49400	26600	38000	37573.26	33.95	0	3771	38733	38366	38083	37716	37433	38225	37575	4585	11400	5000	29640	50	1	89300000	33621	7.96	0.54	12	0.10	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	0.11	Y	016360	5000	4584 억	30320769	N	N	8238	N	N
28	20230922	140319	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37600	-400	5	-1.05	2870903250	76406	43.31	37550	37800	37400	49400	26600	38000	37574.32	33.95	0	1456	38733	38366	38083	37716	37433	38225	37575	4585	11400	5000	29640	50	1	89300000	33577	7.95	0.54	12	0.09	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	30320769	N	N	8238	N	N
29	20230922	130304	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37750	-250	5	-0.66	2385503950	63512	36.00	37550	37750	37400	49400	26600	38000	37559.89	33.95	0	1949	38733	38366	38083	37716	37433	38225	37575	4585	11400	5000	29640	50	1	89300000	33711	7.98	0.54	12	0.07	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	30320769	N	N	8238	N	N
30	20230922	120302	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37650	-350	5	-0.92	1935816900	51560	29.22	37550	37700	37400	49400	26600	38000	37544.94	33.95	0	3111	38733	38366	38083	37716	37433	38225	37575	4585	11400	5000	29640	50	1	89300000	33621	7.96	0.54	12	0.06	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	0.11	Y	016360	5000	4584 억	30320769	N	N	8238	N	N
31	20230922	110303	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37550	-450	5	-1.18	1553778800	41396	23.46	37550	37700	37400	49400	26600	38000	37534.52	33.95	0	1811	38733	38366	38083	37716	37433	38225	37575	4585	11400	5000	29640	50	1	89300000	33532	7.94	0.54	12	0.05	4730.00	69383.00	38950	20230915	-3.59	30000	20230103	25.17	38950	-3.59	20230915	30000	25.17	20230103	38950	-3.59	20230915	30000	25.17	20230103	0.11	Y	016360	5000	4584 억	30320769	N	N	8238	N	N
32	20230922	100302	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37600	-400	5	-1.05	946151250	25209	14.29	37550	37700	37400	49400	26600	38000	37532.28	33.95	0	-1189	38733	38366	38083	37716	37433	38225	37575	4585	11400	5000	29640	50	1	89300000	33577	7.95	0.54	12	0.03	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	30320769	N	N	8238	N	N
33	20230922	090259	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37450	-550	5	-1.45	185680800	4946	2.80	37550	37700	37450	49400	26600	38000	37541.61	33.95	0	-630	38733	38366	38083	37716	37433	38225	37575	4585	11400	5000	29640	50	1	89300000	33443	7.92	0.54	12	0.01	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	0.11	Y	016360	5000	4584 억	30320769	N	N	8238	N	N
34	20230921	160304	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38000	-500	5	-1.30	6703103100	176356	100.48	38300	38450	37800	50000	26950	38500	38008.93	33.87	0	23947	39166	38832	38216	37882	37266	39000	38050	4585	11500	5000	30030	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	0.11	Y	016360	5000	4584 억	30249905	N	N	8238	N	N
35	20230921	150259	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37900	-600	5	-1.56	5421853150	142591	81.24	38300	38450	37800	50000	26950	38500	38023.81	33.87	0	21156	39166	38832	38216	37882	37266	39000	38050	4585	11500	5000	30030	50	1	89300000	33845	8.01	0.55	12	0.16	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	0.11	Y	016360	5000	4584 억	30249905	N	N	1118	N	N
36	20230921	140301	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38000	-500	5	-1.30	4082973550	107317	61.15	38300	38450	37800	50000	26950	38500	38045.92	33.87	0	28984	39166	38832	38216	37882	37266	39000	38050	4585	11500	5000	30030	50	1	89300000	33934	8.03	0.55	12	0.12	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	30249905	N	N	1118	N	N
37	20230921	130256	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38100	-400	5	-1.04	3177877700	83499	47.58	38300	38450	37800	50000	26950	38500	38058.87	33.87	0	30275	39166	38832	38216	37882	37266	39000	38050	4585	11500	5000	30030	50	1	89300000	34023	8.05	0.55	12	0.09	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	30249905	N	N	1118	N	N
38	20230921	120256	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38050	-450	5	-1.17	2906812750	76383	43.52	38300	38450	37800	50000	26950	38500	38055.76	33.87	0	27767	39166	38832	38216	37882	37266	39000	38050	4585	11500	5000	30030	50	1	89300000	33979	8.04	0.55	12	0.09	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	30249905	N	N	1118	N	N
39	20230921	110304	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38000	-500	5	-1.30	1860240400	48870	27.84	38300	38450	37800	50000	26950	38500	38065.08	33.87	0	12237	39166	38832	38216	37882	37266	39000	38050	4585	11500	5000	30030	50	1	89300000	33934	8.03	0.55	12	0.05	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	30249905	N	N	1118	N	N
40	20230921	100259	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37900	-600	5	-1.56	1262216450	33119	18.87	38300	38450	37800	50000	26950	38500	38111.55	33.87	0	8066	39166	38832	38216	37882	37266	39000	38050	4585	11500	5000	30030	50	1	89300000	33845	8.01	0.55	12	0.04	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	0.11	Y	016360	5000	4584 억	30249905	N	N	1118	N	N
41	20230921	090303	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38200	-300	5	-0.78	110557050	2886	1.64	38300	38450	38200	50000	26950	38500	38308.06	33.87	0	1639	39166	38832	38216	37882	37266	39000	38050	4585	11500	5000	30030	50	1	89300000	34113	8.08	0.55	12	0.00	4730.00	69383.00	38950	20230915	-1.93	30000	20230103	27.33	38950	-1.93	20230915	30000	27.33	20230103	38950	-1.93	20230915	30000	27.33	20230103	0.11	Y	016360	5000	4584 억	30249905	N	N	1118	N	N
42	20230920	160303	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38500	100	2	0.26	6727078050	175457	157.19	38250	38550	37600	49900	26900	38400	38340.28	33.90	-658	-5835	38866	38632	38416	38182	37966	38625	38175	4585	11500	5000	29950	50	1	89300000	34381	8.14	0.55	12	0.20	4730.00	69383.00	38950	20230915	-1.16	30000	20230103	28.33	38950	-1.16	20230915	30000	28.33	20230103	38950	-1.16	20230915	30000	28.33	20230103	0.11	Y	016360	5000	4584 억	30269914	N	N	1118	N	N
43	20230920	150256	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38450	50	2	0.13	5296326800	138285	123.88	38250	38550	37600	49900	26900	38400	38300.08	33.90	-658	-1957	38866	38632	38416	38182	37966	38625	38175	4585	11500	5000	29950	50	1	89300000	34336	8.13	0.55	12	0.15	4730.00	69383.00	38950	20230915	-1.28	30000	20230103	28.17	38950	-1.28	20230915	30000	28.17	20230103	38950	-1.28	20230915	30000	28.17	20230103	0.11	Y	016360	5000	4584 억	30269914	N	N	802	N	N
44	20230920	140258	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38400	0	3	0.00	4282984050	111876	100.23	38250	38550	37600	49900	26900	38400	38283.31	33.90	-658	-294	38866	38632	38416	38182	37966	38625	38175	4585	11500	5000	29950	50	1	89300000	34291	8.12	0.55	12	0.13	4730.00	69383.00	38950	20230915	-1.41	30000	20230103	28.00	38950	-1.41	20230915	30000	28.00	20230103	38950	-1.41	20230915	30000	28.00	20230103	0.11	Y	016360	5000	4584 억	30269914	N	N	802	N	N
45	20230920	130257	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38450	50	2	0.13	3730563250	97480	87.33	38250	38550	37600	49900	26900	38400	38270.04	33.90	-658	-2326	38866	38632	38416	38182	37966	38625	38175	4585	11500	5000	29950	50	1	89300000	34336	8.13	0.55	12	0.11	4730.00	69383.00	38950	20230915	-1.28	30000	20230103	28.17	38950	-1.28	20230915	30000	28.17	20230103	38950	-1.28	20230915	30000	28.17	20230103	0.11	Y	016360	5000	4584 억	30269914	N	N	802	N	N
46	20230920	120255	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38450	50	2	0.13	3364091100	87951	78.79	38250	38550	37600	49900	26900	38400	38249.61	33.90	-658	-4859	38866	38632	38416	38182	37966	38625	38175	4585	11500	5000	29950	50	1	89300000	34336	8.13	0.55	12	0.10	4730.00	69383.00	38950	20230915	-1.28	30000	20230103	28.17	38950	-1.28	20230915	30000	28.17	20230103	38950	-1.28	20230915	30000	28.17	20230103	0.11	Y	016360	5000	4584 억	30269914	N	N	802	N	N
47	20230920	110259	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38250	-150	5	-0.39	2830187150	74023	66.31	38250	38550	37600	49900	26900	38400	38233.89	33.90	-658	-8690	38866	38632	38416	38182	37966	38625	38175	4585	11500	5000	29950	50	1	89300000	34157	8.09	0.55	12	0.08	4730.00	69383.00	38950	20230915	-1.80	30000	20230103	27.50	38950	-1.80	20230915	30000	27.50	20230103	38950	-1.80	20230915	30000	27.50	20230103	0.11	Y	016360	5000	4584 억	30269914	N	N	802	N	N
48	20230920	100252	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38400	0	3	0.00	2364765050	61885	55.44	38250	38550	37600	49900	26900	38400	38212.25	33.90	-658	-9016	38866	38632	38416	38182	37966	38625	38175	4585	11500	5000	29950	50	1	89300000	34291	8.12	0.55	12	0.07	4730.00	69383.00	38950	20230915	-1.41	30000	20230103	28.00	38950	-1.41	20230915	30000	28.00	20230103	38950	-1.41	20230915	30000	28.00	20230103	0.11	Y	016360	5000	4584 억	30269914	N	N	802	N	N
49	20230920	090257	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38200	-200	5	-0.52	236236100	6188	5.54	38250	38300	38100	49900	26900	38400	38176.49	33.90	-658	-3201	38866	38632	38416	38182	37966	38625	38175	4585	11500	5000	29950	50	1	89300000	34113	8.08	0.55	12	0.01	4730.00	69383.00	38950	20230915	-1.93	30000	20230103	27.33	38950	-1.93	20230915	30000	27.33	20230103	38950	-1.93	20230915	30000	27.33	20230103	0.11	Y	016360	5000	4584 억	30269914	N	N	802	N	N
50	20230919	160256	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38400	-150	5	-0.39	4288226800	111607	62.07	38400	38650	38200	50100	27000	38550	38422.56	33.88	0	17804	39050	38800	38600	38350	38150	38700	38250	4585	11550	5000	30060	50	1	89300000	34291	8.12	0.55	12	0.12	4730.00	69383.00	38950	20230915	-1.41	30000	20230103	28.00	38950	-1.41	20230915	30000	28.00	20230103	38950	-1.41	20230915	30000	28.00	20230103	0.11	Y	016360	5000	4584 억	30252109	N	N	802	N	N
51	20230919	150254	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38300	-250	5	-0.65	3894996900	101362	56.37	38400	38650	38200	50100	27000	38550	38426.60	33.88	0	17079	39050	38800	38600	38350	38150	38700	38250	4585	11550	5000	30060	50	1	89300000	34202	8.10	0.55	12	0.11	4730.00	69383.00	38950	20230915	-1.67	30000	20230103	27.67	38950	-1.67	20230915	30000	27.67	20230103	38950	-1.67	20230915	30000	27.67	20230103	0.11	Y	016360	5000	4584 억	30252109	N	N	9373	N	N
52	20230919	140251	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38400	-150	5	-0.39	3254894550	84646	47.08	38400	38650	38250	50100	27000	38550	38453.02	33.88	0	15457	39050	38800	38600	38350	38150	38700	38250	4585	11550	5000	30060	50	1	89300000	34291	8.12	0.55	12	0.09	4730.00	69383.00	38950	20230915	-1.41	30000	20230103	28.00	38950	-1.41	20230915	30000	28.00	20230103	38950	-1.41	20230915	30000	28.00	20230103	0.11	Y	016360	5000	4584 억	30252109	N	N	9373	N	N
53	20230919	130251	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38400	-150	5	-0.39	2454989800	63789	35.48	38400	38650	38250	50100	27000	38550	38486.10	33.88	0	9818	39050	38800	38600	38350	38150	38700	38250	4585	11550	5000	30060	50	1	89300000	34291	8.12	0.55	12	0.07	4730.00	69383.00	38950	20230915	-1.41	30000	20230103	28.00	38950	-1.41	20230915	30000	28.00	20230103	38950	-1.41	20230915	30000	28.00	20230103	0.11	Y	016360	5000	4584 억	30252109	N	N	9373	N	N
54	20230919	120259	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38450	-100	5	-0.26	1984561700	51567	28.68	38400	38650	38250	50100	27000	38550	38485.11	33.88	0	9555	39050	38800	38600	38350	38150	38700	38250	4585	11550	5000	30060	50	1	89300000	34336	8.13	0.55	12	0.06	4730.00	69383.00	38950	20230915	-1.28	30000	20230103	28.17	38950	-1.28	20230915	30000	28.17	20230103	38950	-1.28	20230915	30000	28.17	20230103	0.11	Y	016360	5000	4584 억	30252109	N	N	9373	N	N
55	20230919	110300	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38450	-100	5	-0.26	1534568500	39879	22.18	38400	38650	38250	50100	27000	38550	38480.62	33.88	0	9121	39050	38800	38600	38350	38150	38700	38250	4585	11550	5000	30060	50	1	89300000	34336	8.13	0.55	12	0.04	4730.00	69383.00	38950	20230915	-1.28	30000	20230103	28.17	38950	-1.28	20230915	30000	28.17	20230103	38950	-1.28	20230915	30000	28.17	20230103	0.11	Y	016360	5000	4584 억	30252109	N	N	9373	N	N
56	20230919	100256	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38500	-50	5	-0.13	844963700	21952	12.21	38400	38650	38250	50100	27000	38550	38491.42	33.88	0	3883	39050	38800	38600	38350	38150	38700	38250	4585	11550	5000	30060	50	1	89300000	34381	8.14	0.55	12	0.02	4730.00	69383.00	38950	20230915	-1.16	30000	20230103	28.33	38950	-1.16	20230915	30000	28.33	20230103	38950	-1.16	20230915	30000	28.33	20230103	0.11	Y	016360	5000	4584 억	30252109	N	N	9373	N	N
57	20230919	090256	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38500	-50	5	-0.13	171352050	4457	2.48	38400	38600	38250	50100	27000	38550	38445.60	33.88	0	728	39050	38800	38600	38350	38150	38700	38250	4585	11550	5000	30060	50	1	89300000	34381	8.14	0.55	12	0.00	4730.00	69383.00	38950	20230915	-1.16	30000	20230103	28.33	38950	-1.16	20230915	30000	28.33	20230103	38950	-1.16	20230915	30000	28.33	20230103	0.11	Y	016360	5000	4584 억	30252109	N	N	9373	N	N
58	20230918	160258	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38550	-400	5	-1.03	6930804700	179724	37.18	38600	38850	38400	50600	27300	38950	38563.60	33.93	0	-42485	39516	39232	38666	38382	37816	39375	38525	4585	11650	5000	30380	50	1	89300000	34425	8.15	0.56	12	0.20	4730.00	69383.00	38950	20230915	-1.03	30000	20230103	28.50	38950	-1.03	20230915	30000	28.50	20230103	38950	-1.03	20230915	30000	28.50	20230103	0.12	Y	016360	5000	4584 억	30297186	N	N	9373	N	N
59	20230918	150252	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38550	-400	5	-1.03	5656045050	146674	30.35	38600	38850	38400	50600	27300	38950	38562.01	33.93	0	-39534	39516	39232	38666	38382	37816	39375	38525	4585	11650	5000	30380	50	1	89300000	34425	8.15	0.56	12	0.16	4730.00	69383.00	38950	20230915	-1.03	30000	20230103	28.50	38950	-1.03	20230915	30000	28.50	20230103	38950	-1.03	20230915	30000	28.50	20230103	0.12	Y	016360	5000	4584 억	30297186	N	N	58698	N	N
60	20230918	140301	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38750	-200	5	-0.51	4780093200	123996	25.65	38600	38850	38400	50600	27300	38950	38550.37	33.93	0	-29245	39516	39232	38666	38382	37816	39375	38525	4585	11650	5000	30380	50	1	89300000	34604	8.19	0.56	12	0.14	4730.00	69383.00	38950	20230915	-0.51	30000	20230103	29.17	38950	-0.51	20230915	30000	29.17	20230103	38950	-0.51	20230915	30000	29.17	20230103	0.12	Y	016360	5000	4584 억	30297186	N	N	58698	N	N
61	20230918	130256	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38550	-400	5	-1.03	4126844800	107095	22.16	38600	38850	38400	50600	27300	38950	38534.42	33.93	0	-25863	39516	39232	38666	38382	37816	39375	38525	4585	11650	5000	30380	50	1	89300000	34425	8.15	0.56	12	0.12	4730.00	69383.00	38950	20230915	-1.03	30000	20230103	28.50	38950	-1.03	20230915	30000	28.50	20230103	38950	-1.03	20230915	30000	28.50	20230103	0.12	Y	016360	5000	4584 억	30297186	N	N	58698	N	N
62	20230918	120257	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38650	-300	5	-0.77	3573237400	92752	19.19	38600	38850	38400	50600	27300	38950	38524.63	33.93	0	-21830	39516	39232	38666	38382	37816	39375	38525	4585	11650	5000	30380	50	1	89300000	34514	8.17	0.56	12	0.10	4730.00	69383.00	38950	20230915	-0.77	30000	20230103	28.83	38950	-0.77	20230915	30000	28.83	20230103	38950	-0.77	20230915	30000	28.83	20230103	0.12	Y	016360	5000	4584 억	30297186	N	N	58698	N	N
63	20230918	110259	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38500	-450	5	-1.16	2992146300	77683	16.07	38600	38850	38400	50600	27300	38950	38517.37	33.93	0	-17782	39516	39232	38666	38382	37816	39375	38525	4585	11650	5000	30380	50	1	89300000	34381	8.14	0.55	12	0.09	4730.00	69383.00	38950	20230915	-1.16	30000	20230103	28.33	38950	-1.16	20230915	30000	28.33	20230103	38950	-1.16	20230915	30000	28.33	20230103	0.12	Y	016360	5000	4584 억	30297186	N	N	58698	N	N
64	20230918	100253	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38500	-450	5	-1.16	2434394450	63210	13.08	38600	38850	38400	50600	27300	38950	38512.78	33.93	0	-13012	39516	39232	38666	38382	37816	39375	38525	4585	11650	5000	30380	50	1	89300000	34381	8.14	0.55	12	0.07	4730.00	69383.00	38950	20230915	-1.16	30000	20230103	28.33	38950	-1.16	20230915	30000	28.33	20230103	38950	-1.16	20230915	30000	28.33	20230103	0.12	Y	016360	5000	4584 억	30297186	N	N	58698	N	N
65	20230918	090250	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38800	-150	5	-0.39	248091700	6431	1.33	38600	38800	38500	50600	27300	38950	38577.29	33.93	0	-2208	39516	39232	38666	38382	37816	39375	38525	4585	11650	5000	30380	50	1	89300000	34648	8.20	0.56	12	0.01	4730.00	69383.00	38950	20230915	-0.39	30000	20230103	29.33	38950	-0.39	20230915	30000	29.33	20230103	38950	-0.39	20230915	30000	29.33	20230103	0.12	Y	016360	5000	4584 억	30297186	N	N	58698	N	N
66	20230915	160256	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	38950	850	2	2.23	18681667500	481392	209.72	38400	38950	38100	49500	26700	38100	38807.54	33.90	0	841	38500	38300	38100	37900	37700	38200	37800	4585	11400	5000	29710	50	1	89300000	34782	8.23	0.56	12	0.54	4730.00	69383.00	38950	20230915	0.00	30000	20230103	29.83	38950	0.00	20230915	30000	29.83	20230103	38950	0.00	20230915	30000	29.83	20230103	0.12	Y	016360	5000	4584 억	30268968	N	N	58698	N	N
67	20230915	150258	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	38750	650	2	1.71	9148042200	236544	103.05	38400	38900	38100	49500	26700	38100	38673.74	33.90	0	-2859	38500	38300	38100	37900	37700	38200	37800	4585	11400	5000	29710	50	1	89300000	34604	8.19	0.56	12	0.26	4730.00	69383.00	38900	20230915	-0.39	30000	20230103	29.17	38900	-0.39	20230915	30000	29.17	20230103	38900	-0.39	20230915	30000	29.17	20230103	0.12	Y	016360	5000	4584 억	30268968	N	N	8898	N	N
68	20230915	140255	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	38800	700	2	1.84	7658142500	198092	86.30	38400	38900	38100	49500	26700	38100	38659.52	33.90	0	5570	38500	38300	38100	37900	37700	38200	37800	4585	11400	5000	29710	50	1	89300000	34648	8.20	0.56	12	0.22	4730.00	69383.00	38900	20230915	-0.26	30000	20230103	29.33	38900	-0.26	20230915	30000	29.33	20230103	38900	-0.26	20230915	30000	29.33	20230103	0.12	Y	016360	5000	4584 억	30268968	N	N	8898	N	N
69	20230915	130252	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	38850	750	2	1.97	6482336750	167807	73.11	38400	38900	38100	49500	26700	38100	38629.72	33.90	0	12324	38500	38300	38100	37900	37700	38200	37800	4585	11400	5000	29710	50	1	89300000	34693	8.21	0.56	12	0.19	4730.00	69383.00	38900	20230915	-0.13	30000	20230103	29.50	38900	-0.13	20230915	30000	29.50	20230103	38900	-0.13	20230915	30000	29.50	20230103	0.12	Y	016360	5000	4584 억	30268968	N	N	8898	N	N
70	20230915	120255	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	38850	750	2	1.97	5524023750	143101	62.34	38400	38900	38100	49500	26700	38100	38602.27	33.90	0	16748	38500	38300	38100	37900	37700	38200	37800	4585	11400	5000	29710	50	1	89300000	34693	8.21	0.56	12	0.16	4730.00	69383.00	38900	20230915	-0.13	30000	20230103	29.50	38900	-0.13	20230915	30000	29.50	20230103	38900	-0.13	20230915	30000	29.50	20230103	0.12	Y	016360	5000	4584 억	30268968	N	N	8898	N	N
71	20230915	110255	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	38850	750	2	1.97	4017635600	104309	45.44	38400	38850	38100	49500	26700	38100	38516.67	33.90	0	21814	38500	38300	38100	37900	37700	38200	37800	4585	11400	5000	29710	50	1	89300000	34693	8.21	0.56	12	0.12	4730.00	69383.00	38850	20230915	0.00	30000	20230103	29.50	38850	0.00	20230915	30000	29.50	20230103	38850	0.00	20230915	30000	29.50	20230103	0.12	Y	016360	5000	4584 억	30268968	N	N	8898	N	N
72	20230915	100257	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	38450	350	2	0.92	2202626250	57301	24.96	38400	38700	38100	49500	26700	38100	38439.58	33.90	0	12129	38500	38300	38100	37900	37700	38200	37800	4585	11400	5000	29710	50	1	89300000	34336	8.13	0.55	12	0.06	4730.00	69383.00	38700	20230915	-0.65	30000	20230103	28.17	38700	-0.65	20230915	30000	28.17	20230103	38700	-0.65	20230915	30000	28.17	20230103	0.12	Y	016360	5000	4584 억	30268968	N	N	8898	N	N
73	20230915	090254	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	38250	150	2	0.39	66424500	1732	0.75	38400	38400	38150	49500	26700	38100	38351.33	33.90	0	-18	38500	38300	38100	37900	37700	38200	37800	4585	11400	5000	29710	50	1	89300000	34157	8.09	0.55	12	0.00	4730.00	69383.00	38400	20230915	-0.39	30000	20230103	27.50	38400	-0.39	20230915	30000	27.50	20230103	38400	-0.39	20230915	30000	27.50	20230103	0.12	Y	016360	5000	4584 억	30268968	N	N	8898	N	N
74	20230914	160253	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	38100	-200	5	-0.52	8737104150	229497	69.50	38300	38300	37900	49750	26850	38300	38070.65	33.94	0	-27728	39000	38650	37950	37600	36900	38825	37775	4585	11450	5000	29870	50	1	89300000	34023	8.05	0.55	12	0.26	4730.00	69383.00	38300	20230913	-0.52	30000	20230103	27.00	38300	0.00	20230913	30000	27.00	20230103	38300	-0.52	20230913	30000	27.00	20230103	0.12	Y	016360	5000	4584 억	30304720	N	N	8898	N	N
75	20230914	150251	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	38150	-150	5	-0.39	5187018150	136333	41.28	38300	38300	37900	49750	26850	38300	38046.67	33.94	0	-23438	39000	38650	37950	37600	36900	38825	37775	4585	11450	5000	29870	50	1	89300000	34068	8.07	0.55	12	0.15	4730.00	69383.00	38300	20230913	-0.39	30000	20230103	27.17	38300	0.00	20230913	30000	27.17	20230103	38300	-0.39	20230913	30000	27.17	20230103	0.12	Y	016360	5000	4584 억	30304720	N	N	2524	N	N
76	20230914	140249	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	38050	-250	5	-0.65	4467245650	117455	35.57	38300	38300	37900	49750	26850	38300	38033.67	33.94	0	-23734	39000	38650	37950	37600	36900	38825	37775	4585	11450	5000	29870	50	1	89300000	33979	8.04	0.55	12	0.13	4730.00	69383.00	38300	20230913	-0.65	30000	20230103	26.83	38300	0.00	20230913	30000	26.83	20230103	38300	-0.65	20230913	30000	26.83	20230103	0.12	Y	016360	5000	4584 억	30304720	N	N	2524	N	N
77	20230914	130248	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	38050	-250	5	-0.65	3515150850	92411	27.98	38300	38300	37900	49750	26850	38300	38038.22	33.94	0	-23404	39000	38650	37950	37600	36900	38825	37775	4585	11450	5000	29870	50	1	89300000	33979	8.04	0.55	12	0.10	4730.00	69383.00	38300	20230913	-0.65	30000	20230103	26.83	38300	0.00	20230913	30000	26.83	20230103	38300	-0.65	20230913	30000	26.83	20230103	0.12	Y	016360	5000	4584 억	30304720	N	N	2524	N	N
78	20230914	120252	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	38000	-300	5	-0.78	2999247050	78841	23.87	38300	38300	37900	49750	26850	38300	38041.70	33.94	0	-20864	39000	38650	37950	37600	36900	38825	37775	4585	11450	5000	29870	50	1	89300000	33934	8.03	0.55	12	0.09	4730.00	69383.00	38300	20230913	-0.78	30000	20230103	26.67	38300	0.00	20230913	30000	26.67	20230103	38300	-0.78	20230913	30000	26.67	20230103	0.12	Y	016360	5000	4584 억	30304720	N	N	2524	N	N
79	20230914	110252	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	38000	-300	5	-0.78	2213562250	58153	17.61	38300	38300	37900	49750	26850	38300	38064.43	33.94	0	-17848	39000	38650	37950	37600	36900	38825	37775	4585	11450	5000	29870	50	1	89300000	33934	8.03	0.55	12	0.07	4730.00	69383.00	38300	20230913	-0.78	30000	20230103	26.67	38300	0.00	20230913	30000	26.67	20230103	38300	-0.78	20230913	30000	26.67	20230103	0.12	Y	016360	5000	4584 억	30304720	N	N	2524	N	N
80	20230914	100248	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	38000	-300	5	-0.78	1449201350	38048	11.52	38300	38300	37900	49750	26850	38300	38088.74	33.94	0	-12829	39000	38650	37950	37600	36900	38825	37775	4585	11450	5000	29870	50	1	89300000	33934	8.03	0.55	12	0.04	4730.00	69383.00	38300	20230913	-0.78	30000	20230103	26.67	38300	0.00	20230913	30000	26.67	20230103	38300	-0.78	20230913	30000	26.67	20230103	0.12	Y	016360	5000	4584 억	30304720	N	N	2524	N	N
81	20230914	090252	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	38150	-150	5	-0.39	138473050	3620	1.10	38300	38300	38100	49750	26850	38300	38252.16	33.94	0	-2038	39000	38650	37950	37600	36900	38825	37775	4585	11450	5000	29870	50	1	89300000	34068	8.07	0.55	12	0.00	4730.00	69383.00	38300	20230913	-0.39	30000	20230103	27.17	38300	0.00	20230913	30000	27.17	20230103	38300	-0.39	20230913	30000	27.17	20230103	0.12	Y	016360	5000	4584 억	30304720	N	N	2524	N	N
82	20230913	160254	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	38300	750	2	2.00	12518844450	329575	235.03	37300	38300	37250	48800	26300	37550	37984.48	33.79	0	96738	37850	37700	37500	37350	37150	37600	37250	4585	11250	5000	29280	50	1	89300000	34202	8.10	0.55	12	0.37	4730.00	69383.00	38300	20230913	0.00	30000	20230103	27.67	38300	0.00	20230913	30000	27.67	20230103	38300	0.00	20230913	30000	27.67	20230103	0.12	Y	016360	5000	4584 억	30171223	N	N	2524	N	N
83	20230913	150250	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	38200	650	2	1.73	11005435500	290026	206.83	37300	38250	37250	48800	26300	37550	37946.38	33.79	0	84436	37850	37700	37500	37350	37150	37600	37250	4585	11250	5000	29280	50	1	89300000	34113	8.08	0.55	12	0.32	4730.00	69383.00	38250	20230913	-0.13	30000	20230103	27.33	38250	-0.13	20230913	30000	27.33	20230103	38250	-0.13	20230913	30000	27.33	20230103	0.12	Y	016360	5000	4584 억	30171223	N	N	5860	N	N
84	20230913	140253	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	38200	650	2	1.73	9577987000	252663	180.19	37300	38250	37250	48800	26300	37550	37908.15	33.79	0	80079	37850	37700	37500	37350	37150	37600	37250	4585	11250	5000	29280	50	1	89300000	34113	8.08	0.55	12	0.28	4730.00	69383.00	38250	20230913	-0.13	30000	20230103	27.33	38250	-0.13	20230913	30000	27.33	20230103	38250	-0.13	20230913	30000	27.33	20230103	0.12	Y	016360	5000	4584 억	30171223	N	N	5860	N	N
85	20230913	130247	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	38150	600	2	1.60	8440313450	222873	158.94	37300	38200	37250	48800	26300	37550	37870.51	33.79	0	78024	37850	37700	37500	37350	37150	37600	37250	4585	11250	5000	29280	50	1	89300000	34068	8.07	0.55	12	0.25	4730.00	69383.00	38200	20230913	-0.13	30000	20230103	27.17	38200	-0.13	20230913	30000	27.17	20230103	38200	-0.13	20230913	30000	27.17	20230103	0.12	Y	016360	5000	4584 억	30171223	N	N	5860	N	N
86	20230913	120252	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	38050	500	2	1.33	7390897600	195357	139.32	37300	38200	37250	48800	26300	37550	37832.78	33.79	0	75032	37850	37700	37500	37350	37150	37600	37250	4585	11250	5000	29280	50	1	89300000	33979	8.04	0.55	12	0.22	4730.00	69383.00	38200	20230913	-0.39	30000	20230103	26.83	38200	-0.39	20230913	30000	26.83	20230103	38200	-0.39	20230913	30000	26.83	20230103	0.12	Y	016360	5000	4584 억	30171223	N	N	5860	N	N
87	20230913	110251	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	37900	350	2	0.93	4723875750	125263	89.33	37300	37900	37250	48800	26300	37550	37711.66	33.79	0	58593	37850	37700	37500	37350	37150	37600	37250	4585	11250	5000	29280	50	1	89300000	33845	8.01	0.55	12	0.14	4730.00	69383.00	37900	20230913	0.00	30000	20230103	26.33	37900	0.00	20230913	30000	26.33	20230103	37900	0.00	20230913	30000	26.33	20230103	0.12	Y	016360	5000	4584 억	30171223	N	N	5860	N	N
88	20230913	100250	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	37750	200	2	0.53	2074298800	55197	39.36	37300	37750	37250	48800	26300	37550	37579.92	33.79	0	17906	37850	37700	37500	37350	37150	37600	37250	4585	11250	5000	29280	50	1	89300000	33711	7.98	0.54	12	0.06	4730.00	69383.00	37750	20230913	0.00	30000	20230103	25.83	37750	0.00	20230913	30000	25.83	20230103	37750	0.00	20230913	30000	25.83	20230103	0.12	Y	016360	5000	4584 억	30171223	N	N	5860	N	N
89	20230913	090248	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37400	-150	5	-0.40	113420400	3038	2.17	37300	37500	37300	48800	26300	37550	37333.90	33.79	0	-313	37850	37700	37500	37350	37150	37600	37250	4585	11250	5000	29280	50	1	89300000	33398	7.91	0.54	12	0.00	4730.00	69383.00	37650	20230912	-0.66	30000	20230103	24.67	37650	-0.66	20230912	30000	24.67	20230103	37650	-0.66	20230912	30000	24.67	20230103	0.12	Y	016360	5000	4584 억	30171223	N	N	5860	N	N
90	20230912	160246	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	37550	-50	5	-0.13	5256546800	140149	92.20	37600	37650	37300	48850	26350	37600	37506.84	33.77	0	-903	38066	37832	37366	37132	36666	37950	37250	4585	11250	5000	29320	50	1	89300000	33532	7.94	0.54	12	0.16	4730.00	69383.00	37650	20230912	-0.27	30000	20230103	25.17	37650	-0.27	20230912	30000	25.17	20230103	37650	-0.27	20230912	30000	25.17	20230103	0.13	Y	016360	5000	4584 억	30154938	N	N	5860	N	N
91	20230912	150250	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	37500	-100	5	-0.27	4073465650	108625	71.46	37600	37650	37300	48850	26350	37600	37500.26	33.77	0	7167	38066	37832	37366	37132	36666	37950	37250	4585	11250	5000	29320	50	1	89300000	33488	7.93	0.54	12	0.12	4730.00	69383.00	37650	20230912	-0.40	30000	20230103	25.00	37650	-0.40	20230912	30000	25.00	20230103	37650	-0.40	20230912	30000	25.00	20230103	0.13	Y	016360	5000	4584 억	30154938	N	N	6110	N	N
92	20230912	140248	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	37450	-150	5	-0.40	2877824500	76773	50.50	37600	37650	37300	48850	26350	37600	37484.85	33.77	0	8218	38066	37832	37366	37132	36666	37950	37250	4585	11250	5000	29320	50	1	89300000	33443	7.92	0.54	12	0.09	4730.00	69383.00	37650	20230912	-0.53	30000	20230103	24.83	37650	-0.53	20230912	30000	24.83	20230103	37650	-0.53	20230912	30000	24.83	20230103	0.13	Y	016360	5000	4584 억	30154938	N	N	6110	N	N
93	20230912	130248	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	37450	-150	5	-0.40	2419644550	64526	42.45	37600	37650	37300	48850	26350	37600	37498.75	33.77	0	8765	38066	37832	37366	37132	36666	37950	37250	4585	11250	5000	29320	50	1	89300000	33443	7.92	0.54	12	0.07	4730.00	69383.00	37650	20230912	-0.53	30000	20230103	24.83	37650	-0.53	20230912	30000	24.83	20230103	37650	-0.53	20230912	30000	24.83	20230103	0.13	Y	016360	5000	4584 억	30154938	N	N	6110	N	N
94	20230912	120242	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	37500	-100	5	-0.27	2152471250	57385	37.75	37600	37650	37300	48850	26350	37600	37509.30	33.77	0	8789	38066	37832	37366	37132	36666	37950	37250	4585	11250	5000	29320	50	1	89300000	33488	7.93	0.54	12	0.06	4730.00	69383.00	37650	20230912	-0.40	30000	20230103	25.00	37650	-0.40	20230912	30000	25.00	20230103	37650	-0.40	20230912	30000	25.00	20230103	0.13	Y	016360	5000	4584 억	30154938	N	N	6110	N	N
95	20230912	110245	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	37400	-200	5	-0.53	1845531300	49182	32.35	37600	37650	37300	48850	26350	37600	37524.53	33.77	0	11131	38066	37832	37366	37132	36666	37950	37250	4585	11250	5000	29320	50	1	89300000	33398	7.91	0.54	12	0.06	4730.00	69383.00	37650	20230912	-0.66	30000	20230103	24.67	37650	-0.66	20230912	30000	24.67	20230103	37650	-0.66	20230912	30000	24.67	20230103	0.13	Y	016360	5000	4584 억	30154938	N	N	6110	N	N
96	20230912	100246	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	37550	-50	5	-0.13	1185387950	31539	20.75	37600	37650	37450	48850	26350	37600	37584.83	33.77	0	9817	38066	37832	37366	37132	36666	37950	37250	4585	11250	5000	29320	50	1	89300000	33532	7.94	0.54	12	0.04	4730.00	69383.00	37650	20230912	-0.27	30000	20230103	25.17	37650	-0.27	20230912	30000	25.17	20230103	37650	-0.27	20230912	30000	25.17	20230103	0.13	Y	016360	5000	4584 억	30154938	N	N	6110	N	N
97	20230912	090250	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	37650	50	2	0.13	265140450	7049	4.64	37600	37650	37550	48850	26350	37600	37613.91	33.77	0	2520	38066	37832	37366	37132	36666	37950	37250	4585	11250	5000	29320	50	1	89300000	33621	7.96	0.54	12	0.01	4730.00	69383.00	37650	20230912	0.00	30000	20230103	25.50	37650	0.00	20230912	30000	25.50	20230103	37650	0.00	20230912	30000	25.50	20230103	0.13	Y	016360	5000	4584 억	30154938	N	N	6110	N	N
98	20230911	160242	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	37600	250	2	0.67	5689544100	151992	106.70	37350	37600	36900	48550	26150	37350	37432.76	33.69	0	67843	37850	37600	37100	36850	36350	37725	36975	4585	11200	5000	29130	50	1	89300000	33577	7.95	0.54	12	0.17	4730.00	69383.00	37600	20230831	0.00	30000	20230103	25.33	37600	0.00	20230831	30000	25.33	20230103	37600	0.00	20230831	30000	25.33	20230103	0.13	Y	016360	5000	4584 억	30085063	N	N	6110	N	N
99	20230911	150248	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	37450	100	2	0.27	4546345400	121578	85.35	37350	37600	36900	48550	26150	37350	37394.47	33.69	0	56891	37850	37600	37100	36850	36350	37725	36975	4585	11200	5000	29130	50	1	89300000	33443	7.92	0.54	12	0.14	4730.00	69383.00	37600	20230831	-0.40	30000	20230103	24.83	37600	0.00	20230831	30000	24.83	20230103	37600	-0.40	20230831	30000	24.83	20230103	0.13	Y	016360	5000	4584 억	30085063	N	N	9706	N	N
100	20230911	140249	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37500	150	2	0.40	3458786250	92599	65.00	37350	37550	36900	48550	26150	37350	37352.31	33.69	0	44352	37850	37600	37100	36850	36350	37725	36975	4585	11200	5000	29130	50	1	89300000	33488	7.93	0.54	12	0.10	4730.00	69383.00	37600	20230831	-0.27	30000	20230103	25.00	37600	-0.27	20230831	30000	25.00	20230103	37600	-0.27	20230831	30000	25.00	20230103	0.13	Y	016360	5000	4584 억	30085063	N	N	9706	N	N
101	20230911	130248	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37450	100	2	0.27	2481464350	66531	46.70	37350	37450	36900	48550	26150	37350	37297.87	33.69	0	29181	37850	37600	37100	36850	36350	37725	36975	4585	11200	5000	29130	50	1	89300000	33443	7.92	0.54	12	0.07	4730.00	69383.00	37600	20230831	-0.40	30000	20230103	24.83	37600	-0.40	20230831	30000	24.83	20230103	37600	-0.40	20230831	30000	24.83	20230103	0.13	Y	016360	5000	4584 억	30085063	N	N	9706	N	N
102	20230911	120249	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37350	0	3	0.00	2204114500	59118	41.50	37350	37450	36900	48550	26150	37350	37283.31	33.69	0	24400	37850	37600	37100	36850	36350	37725	36975	4585	11200	5000	29130	50	1	89300000	33354	7.90	0.54	12	0.07	4730.00	69383.00	37600	20230831	-0.66	30000	20230103	24.50	37600	-0.66	20230831	30000	24.50	20230103	37600	-0.66	20230831	30000	24.50	20230103	0.13	Y	016360	5000	4584 억	30085063	N	N	9706	N	N
103	20230911	110244	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37350	0	3	0.00	1730336650	46452	32.61	37350	37450	36900	48550	26150	37350	37249.99	33.69	0	19578	37850	37600	37100	36850	36350	37725	36975	4585	11200	5000	29130	50	1	89300000	33354	7.90	0.54	12	0.05	4730.00	69383.00	37600	20230831	-0.66	30000	20230103	24.50	37600	-0.66	20230831	30000	24.50	20230103	37600	-0.66	20230831	30000	24.50	20230103	0.13	Y	016360	5000	4584 억	30085063	N	N	9706	N	N
104	20230911	100242	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37400	50	2	0.13	1149518900	30900	21.69	37350	37450	36900	48550	26150	37350	37201.26	33.69	0	14931	37850	37600	37100	36850	36350	37725	36975	4585	11200	5000	29130	50	1	89300000	33398	7.91	0.54	12	0.03	4730.00	69383.00	37600	20230831	-0.53	30000	20230103	24.67	37600	-0.53	20230831	30000	24.67	20230103	37600	-0.53	20230831	30000	24.67	20230103	0.13	Y	016360	5000	4584 억	30085063	N	N	9706	N	N
105	20230911	090242	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37200	-150	5	-0.40	69223450	1859	1.30	37350	37350	37100	48550	26150	37350	37236.93	33.69	0	469	37850	37600	37100	36850	36350	37725	36975	4585	11200	5000	29130	50	1	89300000	33220	7.86	0.54	12	0.00	4730.00	69383.00	37600	20230831	-1.06	30000	20230103	24.00	37600	-1.06	20230831	30000	24.00	20230103	37600	-1.06	20230831	30000	24.00	20230103	0.13	Y	016360	5000	4584 억	30085063	N	N	9706	N	N
106	20230908	160245	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37350	550	2	1.49	4479608150	120655	93.11	36800	37350	36600	47800	25800	36800	37127.33	33.64	0	34490	37200	37000	36650	36450	36100	37100	36550	4585	11000	5000	28700	50	1	89300000	33354	7.90	0.54	12	0.14	4730.00	69383.00	37600	20230831	-0.66	30000	20230103	24.50	37600	-0.66	20230831	30000	24.50	20230103	37600	-0.66	20230831	30000	24.50	20230103	0.12	Y	016360	5000	4584 억	30041665	N	N	9706	N	N
107	20230908	150246	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37300	500	2	1.36	3755387650	101259	78.14	36800	37300	36600	47800	25800	36800	37086.95	33.64	0	33547	37200	37000	36650	36450	36100	37100	36550	4585	11000	5000	28700	50	1	89300000	33309	7.89	0.54	12	0.11	4730.00	69383.00	37600	20230831	-0.80	30000	20230103	24.33	37600	-0.80	20230831	30000	24.33	20230103	37600	-0.80	20230831	30000	24.33	20230103	0.12	Y	016360	5000	4584 억	30041665	N	N	4276	N	N
108	20230908	140246	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37250	450	2	1.22	2954813750	79771	61.56	36800	37300	36600	47800	25800	36800	37041.20	33.64	0	30378	37200	37000	36650	36450	36100	37100	36550	4585	11000	5000	28700	50	1	89300000	33264	7.88	0.54	12	0.09	4730.00	69383.00	37600	20230831	-0.93	30000	20230103	24.17	37600	-0.93	20230831	30000	24.17	20230103	37600	-0.93	20230831	30000	24.17	20230103	0.12	Y	016360	5000	4584 억	30041665	N	N	4276	N	N
109	20230908	130249	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37200	400	2	1.09	2560441900	69179	53.39	36800	37300	36600	47800	25800	36800	37011.84	33.64	0	31002	37200	37000	36650	36450	36100	37100	36550	4585	11000	5000	28700	50	1	89300000	33220	7.86	0.54	12	0.08	4730.00	69383.00	37600	20230831	-1.06	30000	20230103	24.00	37600	-1.06	20230831	30000	24.00	20230103	37600	-1.06	20230831	30000	24.00	20230103	0.12	Y	016360	5000	4584 억	30041665	N	N	4276	N	N
110	20230908	120253	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37100	300	2	0.82	1903811650	51511	39.75	36800	37150	36600	47800	25800	36800	36959.32	33.64	0	22425	37200	37000	36650	36450	36100	37100	36550	4585	11000	5000	28700	50	1	89300000	33130	7.84	0.53	12	0.06	4730.00	69383.00	37600	20230831	-1.33	30000	20230103	23.67	37600	-1.33	20230831	30000	23.67	20230103	37600	-1.33	20230831	30000	23.67	20230103	0.12	Y	016360	5000	4584 억	30041665	N	N	4276	N	N
111	20230908	110248	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37100	300	2	0.82	1580802050	42812	33.04	36800	37150	36600	47800	25800	36800	36924.27	33.64	0	19702	37200	37000	36650	36450	36100	37100	36550	4585	11000	5000	28700	50	1	89300000	33130	7.84	0.53	12	0.05	4730.00	69383.00	37600	20230831	-1.33	30000	20230103	23.67	37600	-1.33	20230831	30000	23.67	20230103	37600	-1.33	20230831	30000	23.67	20230103	0.12	Y	016360	5000	4584 억	30041665	N	N	4276	N	N
112	20230908	100245	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36950	150	2	0.41	870429650	23633	18.24	36800	36950	36600	47800	25800	36800	36831.11	33.64	0	12219	37200	37000	36650	36450	36100	37100	36550	4585	11000	5000	28700	50	1	89300000	32996	7.81	0.53	12	0.03	4730.00	69383.00	37600	20230831	-1.73	30000	20230103	23.17	37600	-1.73	20230831	30000	23.17	20230103	37600	-1.73	20230831	30000	23.17	20230103	0.12	Y	016360	5000	4584 억	30041665	N	N	4276	N	N
113	20230908	090251	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36700	-100	5	-0.27	32801000	892	0.69	36800	36800	36600	47800	25800	36800	36772.42	33.64	0	37	37200	37000	36650	36450	36100	37100	36550	4585	11000	5000	28700	50	1	89300000	32773	7.76	0.53	12	0.00	4730.00	69383.00	37600	20230831	-2.39	30000	20230103	22.33	37600	-2.39	20230831	30000	22.33	20230103	37600	-2.39	20230831	30000	22.33	20230103	0.12	Y	016360	5000	4584 억	30041665	N	N	4276	N	N
114	20230907	160247	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36800	-150	5	-0.41	4736374350	129533	92.90	36500	36850	36300	48000	25900	36950	36564.97	33.67	0	-11099	37450	37200	36950	36700	36450	37325	36825	4585	11050	5000	28820	50	1	89300000	32862	7.78	0.53	12	0.15	4730.00	69383.00	37600	20230831	-2.13	30000	20230103	22.67	37600	-2.13	20230831	30000	22.67	20230103	37600	-2.13	20230831	30000	22.67	20230103	0.12	Y	016360	5000	4584 억	30065855	N	N	4276	N	N
115	20230907	150246	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36600	-350	5	-0.95	3612278000	98971	70.98	36500	36850	36300	48000	25900	36950	36498.35	33.67	0	-11685	37450	37200	36950	36700	36450	37325	36825	4585	11050	5000	28820	50	1	89300000	32684	7.74	0.53	12	0.11	4730.00	69383.00	37600	20230831	-2.66	30000	20230103	22.00	37600	-2.66	20230831	30000	22.00	20230103	37600	-2.66	20230831	30000	22.00	20230103	0.12	Y	016360	5000	4584 억	30065855	N	N	3511	N	N
116	20230907	140245	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36650	-300	5	-0.81	3116211550	85432	61.27	36500	36850	36300	48000	25900	36950	36475.93	33.67	0	-8614	37450	37200	36950	36700	36450	37325	36825	4585	11050	5000	28820	50	1	89300000	32728	7.75	0.53	12	0.10	4730.00	69383.00	37600	20230831	-2.53	30000	20230103	22.17	37600	-2.53	20230831	30000	22.17	20230103	37600	-2.53	20230831	30000	22.17	20230103	0.12	Y	016360	5000	4584 억	30065855	N	N	3511	N	N
117	20230907	130246	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36600	-350	5	-0.95	2675602000	73381	52.63	36500	36850	36300	48000	25900	36950	36461.78	33.67	0	-6079	37450	37200	36950	36700	36450	37325	36825	4585	11050	5000	28820	50	1	89300000	32684	7.74	0.53	12	0.08	4730.00	69383.00	37600	20230831	-2.66	30000	20230103	22.00	37600	-2.66	20230831	30000	22.00	20230103	37600	-2.66	20230831	30000	22.00	20230103	0.12	Y	016360	5000	4584 억	30065855	N	N	3511	N	N
118	20230907	120248	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36450	-500	5	-1.35	2418855700	66351	47.58	36500	36850	36300	48000	25900	36950	36455.45	33.67	0	-5231	37450	37200	36950	36700	36450	37325	36825	4585	11050	5000	28820	50	1	89300000	32550	7.71	0.53	12	0.07	4730.00	69383.00	37600	20230831	-3.06	30000	20230103	21.50	37600	-3.06	20230831	30000	21.50	20230103	37600	-3.06	20230831	30000	21.50	20230103	0.12	Y	016360	5000	4584 억	30065855	N	N	3511	N	N
119	20230907	110246	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36400	-550	5	-1.49	1964381450	53872	38.63	36500	36850	36300	48000	25900	36950	36463.87	33.67	0	-5394	37450	37200	36950	36700	36450	37325	36825	4585	11050	5000	28820	50	1	89300000	32505	7.70	0.52	12	0.06	4730.00	69383.00	37600	20230831	-3.19	30000	20230103	21.33	37600	-3.19	20230831	30000	21.33	20230103	37600	-3.19	20230831	30000	21.33	20230103	0.12	Y	016360	5000	4584 억	30065855	N	N	3511	N	N
120	20230907	100246	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36450	-500	5	-1.35	1633384350	44783	32.12	36500	36850	36300	48000	25900	36950	36473.31	33.67	0	-5561	37450	37200	36950	36700	36450	37325	36825	4585	11050	5000	28820	50	1	89300000	32550	7.71	0.53	12	0.05	4730.00	69383.00	37600	20230831	-3.06	30000	20230103	21.50	37600	-3.06	20230831	30000	21.50	20230103	37600	-3.06	20230831	30000	21.50	20230103	0.12	Y	016360	5000	4584 억	30065855	N	N	3511	N	N
121	20230907	090247	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36600	-350	5	-0.95	249679050	6829	4.90	36500	36850	36500	48000	25900	36950	36561.58	33.67	0	-1663	37450	37200	36950	36700	36450	37325	36825	4585	11050	5000	28820	50	1	89300000	32684	7.74	0.53	12	0.01	4730.00	69383.00	37600	20230831	-2.66	30000	20230103	22.00	37600	-2.66	20230831	30000	22.00	20230103	37600	-2.66	20230831	30000	22.00	20230103	0.12	Y	016360	5000	4584 억	30065855	N	N	3511	N	N
122	20230906	160244	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36950	-50	5	-0.14	5155071000	139429	178.86	36750	37200	36700	48100	25900	37000	36972.73	33.63	0	52597	37400	37200	37000	36800	36600	37100	36700	4585	11100	5000	28860	50	1	89300000	32996	7.81	0.53	12	0.16	4730.00	69383.00	37600	20230831	-1.73	30000	20230103	23.17	37600	-1.73	20230831	30000	23.17	20230103	37600	-1.73	20230831	30000	23.17	20230103	0.12	Y	016360	5000	4584 억	30028005	N	N	3511	N	N
123	20230906	150245	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36950	-50	5	-0.14	4155040300	112364	144.14	36750	37200	36700	48100	25900	37000	36978.39	33.63	0	50450	37400	37200	37000	36800	36600	37100	36700	4585	11100	5000	28860	50	1	89300000	32996	7.81	0.53	12	0.13	4730.00	69383.00	37600	20230831	-1.73	30000	20230103	23.17	37600	-1.73	20230831	30000	23.17	20230103	37600	-1.73	20230831	30000	23.17	20230103	0.12	Y	016360	5000	4584 억	30028005	N	N	797	N	N
124	20230906	140246	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36900	-100	5	-0.27	3505747750	94783	121.59	36750	37200	36700	48100	25900	37000	36987.09	33.63	0	46859	37400	37200	37000	36800	36600	37100	36700	4585	11100	5000	28860	50	1	89300000	32952	7.80	0.53	12	0.11	4730.00	69383.00	37600	20230831	-1.86	30000	20230103	23.00	37600	-1.86	20230831	30000	23.00	20230103	37600	-1.86	20230831	30000	23.00	20230103	0.12	Y	016360	5000	4584 억	30028005	N	N	797	N	N
125	20230906	130247	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36900	-100	5	-0.27	2967633500	80218	102.90	36750	37200	36700	48100	25900	37000	36994.61	33.63	0	40342	37400	37200	37000	36800	36600	37100	36700	4585	11100	5000	28860	50	1	89300000	32952	7.80	0.53	12	0.09	4730.00	69383.00	37600	20230831	-1.86	30000	20230103	23.00	37600	-1.86	20230831	30000	23.00	20230103	37600	-1.86	20230831	30000	23.00	20230103	0.12	Y	016360	5000	4584 억	30028005	N	N	797	N	N
126	20230906	120248	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37000	0	3	0.00	2273049100	61423	78.79	36750	37200	36700	48100	25900	37000	37006.48	33.63	0	31118	37400	37200	37000	36800	36600	37100	36700	4585	11100	5000	28860	50	1	89300000	33041	7.82	0.53	12	0.07	4730.00	69383.00	37600	20230831	-1.60	30000	20230103	23.33	37600	-1.60	20230831	30000	23.33	20230103	37600	-1.60	20230831	30000	23.33	20230103	0.12	Y	016360	5000	4584 억	30028005	N	N	797	N	N
127	20230906	110246	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37000	0	3	0.00	1817771250	49115	63.00	36750	37200	36700	48100	25900	37000	37010.51	33.63	0	25726	37400	37200	37000	36800	36600	37100	36700	4585	11100	5000	28860	50	1	89300000	33041	7.82	0.53	12	0.05	4730.00	69383.00	37600	20230831	-1.60	30000	20230103	23.33	37600	-1.60	20230831	30000	23.33	20230103	37600	-1.60	20230831	30000	23.33	20230103	0.12	Y	016360	5000	4584 억	30028005	N	N	797	N	N
128	20230906	100241	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37050	50	2	0.14	1172566550	31686	40.65	36750	37200	36700	48100	25900	37000	37005.82	33.63	0	16000	37400	37200	37000	36800	36600	37100	36700	4585	11100	5000	28860	50	1	89300000	33086	7.83	0.53	12	0.04	4730.00	69383.00	37600	20230831	-1.46	30000	20230103	23.50	37600	-1.46	20230831	30000	23.50	20230103	37600	-1.46	20230831	30000	23.50	20230103	0.12	Y	016360	5000	4584 억	30028005	N	N	797	N	N
129	20230906	090244	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36900	-100	5	-0.27	113469900	3084	3.96	36750	36900	36700	48100	25900	37000	36793.09	33.63	0	549	37400	37200	37000	36800	36600	37100	36700	4585	11100	5000	28860	50	1	89300000	32952	7.80	0.53	12	0.00	4730.00	69383.00	37600	20230831	-1.86	30000	20230103	23.00	37600	-1.86	20230831	30000	23.00	20230103	37600	-1.86	20230831	30000	23.00	20230103	0.12	Y	016360	5000	4584 억	30028005	N	N	797	N	N
130	20230905	160243	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37000	-400	5	-1.07	2879901950	77923	82.74	37050	37200	36800	48600	26200	37400	36958.30	33.64	0	-5614	37866	37632	37166	36932	36466	37750	37050	4585	11200	5000	29170	50	1	89300000	33041	7.82	0.53	12	0.09	4730.00	69383.00	37600	20230831	-1.60	30000	20230103	23.33	37600	-1.60	20230831	30000	23.33	20230103	37600	-1.60	20230831	30000	23.33	20230103	0.12	Y	016360	5000	4584 억	30036305	N	N	797	N	N
131	20230905	150251	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36900	-500	5	-1.34	2357648850	63801	67.74	37050	37200	36800	48600	26200	37400	36953.16	33.64	0	-7474	37866	37632	37166	36932	36466	37750	37050	4585	11200	5000	29170	50	1	89300000	32952	7.80	0.53	12	0.07	4730.00	69383.00	37600	20230831	-1.86	30000	20230103	23.00	37600	-1.86	20230831	30000	23.00	20230103	37600	-1.86	20230831	30000	23.00	20230103	0.12	Y	016360	5000	4584 억	30036305	N	N	7517	N	N
132	20230905	140244	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37000	-400	5	-1.07	2066995050	55936	59.39	37050	37200	36800	48600	26200	37400	36952.85	33.64	0	-6976	37866	37632	37166	36932	36466	37750	37050	4585	11200	5000	29170	50	1	89300000	33041	7.82	0.53	12	0.06	4730.00	69383.00	37600	20230831	-1.60	30000	20230103	23.33	37600	-1.60	20230831	30000	23.33	20230103	37600	-1.60	20230831	30000	23.33	20230103	0.12	Y	016360	5000	4584 억	30036305	N	N	7517	N	N
133	20230905	130235	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37000	-400	5	-1.07	1681088200	45499	48.31	37050	37200	36800	48600	26200	37400	36947.80	33.64	0	-8015	37866	37632	37166	36932	36466	37750	37050	4585	11200	5000	29170	50	1	89300000	33041	7.82	0.53	12	0.05	4730.00	69383.00	37600	20230831	-1.60	30000	20230103	23.33	37600	-1.60	20230831	30000	23.33	20230103	37600	-1.60	20230831	30000	23.33	20230103	0.12	Y	016360	5000	4584 억	30036305	N	N	7517	N	N
134	20230905	120244	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36950	-450	5	-1.20	1508493200	40829	43.35	37050	37200	36800	48600	26200	37400	36946.60	33.64	0	-8525	37866	37632	37166	36932	36466	37750	37050	4585	11200	5000	29170	50	1	89300000	32996	7.81	0.53	12	0.05	4730.00	69383.00	37600	20230831	-1.73	30000	20230103	23.17	37600	-1.73	20230831	30000	23.17	20230103	37600	-1.73	20230831	30000	23.17	20230103	0.12	Y	016360	5000	4584 억	30036305	N	N	7517	N	N
135	20230905	110244	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36900	-500	5	-1.34	1305999800	35345	37.53	37050	37200	36800	48600	26200	37400	36950.05	33.64	0	-9355	37866	37632	37166	36932	36466	37750	37050	4585	11200	5000	29170	50	1	89300000	32952	7.80	0.53	12	0.04	4730.00	69383.00	37600	20230831	-1.86	30000	20230103	23.00	37600	-1.86	20230831	30000	23.00	20230103	37600	-1.86	20230831	30000	23.00	20230103	0.12	Y	016360	5000	4584 억	30036305	N	N	7517	N	N
136	20230905	100242	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36950	-450	5	-1.20	904847000	24474	25.99	37050	37200	36850	48600	26200	37400	36971.75	33.64	0	-6365	37866	37632	37166	36932	36466	37750	37050	4585	11200	5000	29170	50	1	89300000	32996	7.81	0.53	12	0.03	4730.00	69383.00	37600	20230831	-1.73	30000	20230103	23.17	37600	-1.73	20230831	30000	23.17	20230103	37600	-1.73	20230831	30000	23.17	20230103	0.12	Y	016360	5000	4584 억	30036305	N	N	7517	N	N
137	20230905	090240	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37100	-300	5	-0.80	88726450	2394	2.54	37050	37200	37050	48600	26200	37400	37061.87	33.64	0	-850	37866	37632	37166	36932	36466	37750	37050	4585	11200	5000	29170	50	1	89300000	33130	7.84	0.53	12	0.00	4730.00	69383.00	37600	20230831	-1.33	30000	20230103	23.67	37600	-1.33	20230831	30000	23.67	20230103	37600	-1.33	20230831	30000	23.67	20230103	0.12	Y	016360	5000	4584 억	30036305	N	N	7517	N	N
138	20230904	160241	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37400	500	2	1.36	3479825600	93459	55.69	36800	37400	36700	47950	25850	36900	37233.18	33.61	0	24015	37633	37266	37033	36666	36433	37150	36550	4585	11050	5000	28780	50	1	89300000	33398	7.91	0.54	12	0.10	4730.00	69383.00	37600	20230831	-0.53	30000	20230103	24.67	37600	-0.53	20230831	30000	24.67	20230103	37600	-0.53	20230831	30000	24.67	20230103	0.12	Y	016360	5000	4584 억	30010447	N	N	7517	N	N
139	20230904	150237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37200	300	2	0.81	2965593600	79691	47.48	36800	37400	36700	47950	25850	36900	37213.66	33.61	0	23513	37633	37266	37033	36666	36433	37150	36550	4585	11050	5000	28780	50	1	89300000	33220	7.86	0.54	12	0.09	4730.00	69383.00	37600	20230831	-1.06	30000	20230103	24.00	37600	-1.06	20230831	30000	24.00	20230103	37600	-1.06	20230831	30000	24.00	20230103	0.12	Y	016360	5000	4584 억	30010447	N	N	23684	N	N
140	20230904	140238	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37300	400	2	1.08	2559691900	68813	41.00	36800	37400	36700	47950	25850	36900	37197.80	33.61	0	23792	37633	37266	37033	36666	36433	37150	36550	4585	11050	5000	28780	50	1	89300000	33309	7.89	0.54	12	0.08	4730.00	69383.00	37600	20230831	-0.80	30000	20230103	24.33	37600	-0.80	20230831	30000	24.33	20230103	37600	-0.80	20230831	30000	24.33	20230103	0.12	Y	016360	5000	4584 억	30010447	N	N	23684	N	N
141	20230904	130241	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37300	400	2	1.08	2142036600	57621	34.33	36800	37400	36700	47950	25850	36900	37174.58	33.61	0	21415	37633	37266	37033	36666	36433	37150	36550	4585	11050	5000	28780	50	1	89300000	33309	7.89	0.54	12	0.06	4730.00	69383.00	37600	20230831	-0.80	30000	20230103	24.33	37600	-0.80	20230831	30000	24.33	20230103	37600	-0.80	20230831	30000	24.33	20230103	0.12	Y	016360	5000	4584 억	30010447	N	N	23684	N	N
142	20230904	120237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37350	450	2	1.22	1760341750	47396	28.24	36800	37400	36700	47950	25850	36900	37141.15	33.61	0	20406	37633	37266	37033	36666	36433	37150	36550	4585	11050	5000	28780	50	1	89300000	33354	7.90	0.54	12	0.05	4730.00	69383.00	37600	20230831	-0.66	30000	20230103	24.50	37600	-0.66	20230831	30000	24.50	20230103	37600	-0.66	20230831	30000	24.50	20230103	0.12	Y	016360	5000	4584 억	30010447	N	N	23684	N	N
143	20230904	110233	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37300	400	2	1.08	1412198850	38061	22.68	36800	37400	36700	47950	25850	36900	37103.57	33.61	0	17445	37633	37266	37033	36666	36433	37150	36550	4585	11050	5000	28780	50	1	89300000	33309	7.89	0.54	12	0.04	4730.00	69383.00	37600	20230831	-0.80	30000	20230103	24.33	37600	-0.80	20230831	30000	24.33	20230103	37600	-0.80	20230831	30000	24.33	20230103	0.12	Y	016360	5000	4584 억	30010447	N	N	23684	N	N
144	20230904	100232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37200	300	2	0.81	862924400	23321	13.90	36800	37300	36700	47950	25850	36900	37002.03	33.61	0	8774	37633	37266	37033	36666	36433	37150	36550	4585	11050	5000	28780	50	1	89300000	33220	7.86	0.54	12	0.03	4730.00	69383.00	37600	20230831	-1.06	30000	20230103	24.00	37600	-1.06	20230831	30000	24.00	20230103	37600	-1.06	20230831	30000	24.00	20230103	0.12	Y	016360	5000	4584 억	30010447	N	N	23684	N	N
145	20230904	090237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36850	-50	5	-0.14	189725450	5155	3.07	36800	37000	36700	47950	25850	36900	36804.16	33.61	0	1061	37633	37266	37033	36666	36433	37150	36550	4585	11050	5000	28780	50	1	89300000	32907	7.79	0.53	12	0.01	4730.00	69383.00	37600	20230831	-1.99	30000	20230103	22.83	37600	-1.99	20230831	30000	22.83	20230103	37600	-1.99	20230831	30000	22.83	20230103	0.12	Y	016360	5000	4584 억	30010447	N	N	23684	N	N
146	20230901	160234	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36900	-450	5	-1.20	5311998550	143597	49.66	37000	37400	36800	48550	26150	37350	36992.49	33.63	0	-28982	37916	37632	37316	37032	36716	37475	36875	4585	11200	5000	29130	50	1	89300000	32952	7.80	0.53	12	0.16	4730.00	69383.00	37600	20230831	-1.86	30000	20230103	23.00	37600	-1.86	20230831	30000	23.00	20230103	37600	-1.86	20230831	30000	23.00	20230103	0.11	Y	016360	5000	4584 억	30027202	N	N	23684	N	N
147	20230901	150238	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36900	-450	5	-1.20	4358989600	117788	40.73	37000	37400	36800	48550	26150	37350	37007.05	33.63	0	-22150	37916	37632	37316	37032	36716	37475	36875	4585	11200	5000	29130	50	1	89300000	32952	7.80	0.53	12	0.13	4730.00	69383.00	37600	20230831	-1.86	30000	20230103	23.00	37600	-1.86	20230831	30000	23.00	20230103	37600	-1.86	20230831	30000	23.00	20230103	0.11	Y	016360	5000	4584 억	30027202	N	N	22878	N	N
148	20230901	140235	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36950	-400	5	-1.07	3234157050	87321	30.20	37000	37400	36800	48550	26150	37350	37037.53	33.63	0	-19215	37916	37632	37316	37032	36716	37475	36875	4585	11200	5000	29130	50	1	89300000	32996	7.81	0.53	12	0.10	4730.00	69383.00	37600	20230831	-1.73	30000	20230103	23.17	37600	-1.73	20230831	30000	23.17	20230103	37600	-1.73	20230831	30000	23.17	20230103	0.11	Y	016360	5000	4584 억	30027202	N	N	22878	N	N
149	20230901	130235	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37000	-350	5	-0.94	2843864200	76764	26.54	37000	37400	36800	48550	26150	37350	37046.81	33.63	0	-16612	37916	37632	37316	37032	36716	37475	36875	4585	11200	5000	29130	50	1	89300000	33041	7.82	0.53	12	0.09	4730.00	69383.00	37600	20230831	-1.60	30000	20230103	23.33	37600	-1.60	20230831	30000	23.33	20230103	37600	-1.60	20230831	30000	23.33	20230103	0.11	Y	016360	5000	4584 억	30027202	N	N	22878	N	N
150	20230901	120235	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36900	-450	5	-1.20	2404490500	64867	22.43	37000	37400	36800	48550	26150	37350	37067.96	33.63	0	-12719	37916	37632	37316	37032	36716	37475	36875	4585	11200	5000	29130	50	1	89300000	32952	7.80	0.53	12	0.07	4730.00	69383.00	37600	20230831	-1.86	30000	20230103	23.00	37600	-1.86	20230831	30000	23.00	20230103	37600	-1.86	20230831	30000	23.00	20230103	0.11	Y	016360	5000	4584 억	30027202	N	N	22878	N	N
151	20230901	110235	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36950	-400	5	-1.07	1769602700	47659	16.48	37000	37400	36900	48550	26150	37350	37130.46	33.63	0	-4138	37916	37632	37316	37032	36716	37475	36875	4585	11200	5000	29130	50	1	89300000	32996	7.81	0.53	12	0.05	4730.00	69383.00	37600	20230831	-1.73	30000	20230103	23.17	37600	-1.73	20230831	30000	23.17	20230103	37600	-1.73	20230831	30000	23.17	20230103	0.11	Y	016360	5000	4584 억	30027202	N	N	22878	N	N
152	20230901	100235	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37150	-200	5	-0.54	1102583800	29652	10.25	37000	37400	37000	48550	26150	37350	37184.07	33.63	0	4559	37916	37632	37316	37032	36716	37475	36875	4585	11200	5000	29130	50	1	89300000	33175	7.85	0.54	12	0.03	4730.00	69383.00	37600	20230831	-1.20	30000	20230103	23.83	37600	-1.20	20230831	30000	23.83	20230103	37600	-1.20	20230831	30000	23.83	20230103	0.11	Y	016360	5000	4584 억	30027202	N	N	22878	N	N
153	20230901	090232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37000	-350	5	-0.94	145497050	3930	1.36	37000	37350	37000	48550	26150	37350	37021.31	33.63	0	-708	37916	37632	37316	37032	36716	37475	36875	4585	11200	5000	29130	50	1	89300000	33041	7.82	0.53	12	0.00	4730.00	69383.00	37600	20230831	-1.60	30000	20230103	23.33	37600	-1.60	20230831	30000	23.33	20230103	37600	-1.60	20230831	30000	23.33	20230103	0.11	Y	016360	5000	4584 억	30027202	N	N	22878	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History