KissMeData/323410/price/prices-20230901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

71 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	161124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23350	550	2	2.41	13183370850	567624	57.40	22850	23500	22850	29600	16000	22800	23225.38	15.15	0	90729	24300	23550	23150	22400	22000	23350	22200	23838	6800	5000	16410	50	1	476767137	111325	42.22	1.95	12	0.12	553.00	11988.00	30500	20230802	-23.44	15800	20221028	47.78	30500	-23.44	20230802	21600	8.10	20230427	30500	-23.44	20230802	15800	47.78	20221028	0.33	Y	323410	5000	23838 억	72230837	N	N	57368	N	N
3	20230927	151135	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23350	550	2	2.41	11146747050	480462	48.59	22850	23450	22850	29600	16000	22800	23200.29	15.15	0	54948	24300	23550	23150	22400	22000	23350	22200	23838	6800	5000	16410	50	1	476767137	111325	42.22	1.95	12	0.10	553.00	11988.00	30500	20230802	-23.44	15800	20221028	47.78	30500	-23.44	20230802	21600	8.10	20230427	30500	-23.44	20230802	15800	47.78	20221028	0.33	Y	323410	5000	23838 억	72230837	N	N	194874	N	N
4	20230927	141135	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23250	450	2	1.97	9558305550	412353	41.70	22850	23450	22850	29600	16000	22800	23180.16	15.15	0	45727	24300	23550	23150	22400	22000	23350	22200	23838	6800	5000	16410	50	1	476767137	110848	42.04	1.94	12	0.09	553.00	11988.00	30500	20230802	-23.77	15800	20221028	47.15	30500	-23.77	20230802	21600	7.64	20230427	30500	-23.77	20230802	15800	47.15	20221028	0.33	Y	323410	5000	23838 억	72230837	N	N	194874	N	N
5	20230927	131120	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23300	500	2	2.19	8503685850	367022	37.11	22850	23450	22850	29600	16000	22800	23169.69	15.15	0	47531	24300	23550	23150	22400	22000	23350	22200	23838	6800	5000	16410	50	1	476767137	111087	42.13	1.94	12	0.08	553.00	11988.00	30500	20230802	-23.61	15800	20221028	47.47	30500	-23.61	20230802	21600	7.87	20230427	30500	-23.61	20230802	15800	47.47	20221028	0.33	Y	323410	5000	23838 억	72230837	N	N	194874	N	N
6	20230927	121118	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23150	350	2	1.54	7332785700	316555	32.01	22850	23450	22850	29600	16000	22800	23164.65	15.15	0	30870	24300	23550	23150	22400	22000	23350	22200	23838	6800	5000	16410	50	1	476767137	110372	41.86	1.93	12	0.07	553.00	11988.00	30500	20230802	-24.10	15800	20221028	46.52	30500	-24.10	20230802	21600	7.18	20230427	30500	-24.10	20230802	15800	46.52	20221028	0.33	Y	323410	5000	23838 억	72230837	N	N	194874	N	N
7	20230927	111129	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23300	500	2	2.19	6269453500	270746	27.38	22850	23450	22850	29600	16000	22800	23156.58	15.15	0	26029	24300	23550	23150	22400	22000	23350	22200	23838	6800	5000	16410	50	1	476767137	111087	42.13	1.94	12	0.06	553.00	11988.00	30500	20230802	-23.61	15800	20221028	47.47	30500	-23.61	20230802	21600	7.87	20230427	30500	-23.61	20230802	15800	47.47	20221028	0.33	Y	323410	5000	23838 억	72230837	N	N	194874	N	N
8	20230927	101122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23200	400	2	1.75	4307157150	186610	18.87	22850	23250	22850	29600	16000	22800	23081.47	15.15	0	19753	24300	23550	23150	22400	22000	23350	22200	23838	6800	5000	16410	50	1	476767137	110610	41.95	1.94	12	0.04	553.00	11988.00	30500	20230802	-23.93	15800	20221028	46.84	30500	-23.93	20230802	21600	7.41	20230427	30500	-23.93	20230802	15800	46.84	20221028	0.33	Y	323410	5000	23838 억	72230837	N	N	194874	N	N
9	20230927	091142	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23100	300	2	1.32	2021968650	87774	8.88	22850	23150	22850	29600	16000	22800	23036.81	15.15	0	25621	24300	23550	23150	22400	22000	23350	22200	23838	6800	5000	16410	50	1	476767137	110133	41.77	1.93	12	0.02	553.00	11988.00	30500	20230802	-24.26	15800	20221028	46.20	30500	-24.26	20230802	21600	6.94	20230427	30500	-24.26	20230802	15800	46.20	20221028	0.33	Y	323410	5000	23838 억	72230837	N	N	194874	N	N
10	20230926	161120	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	22800	-950	5	-4.00	22526036800	976191	182.40	23600	23900	22750	30850	16650	23750	23075.91	15.21	0	-193314	24116	23932	23716	23532	23316	23825	23425	23838	7100	5000	17100	50	1	476767137	108703	41.23	1.90	12	0.20	553.00	11988.00	30500	20230802	-25.25	15800	20221028	44.30	30500	-25.25	20230802	21600	5.56	20230427	30500	-25.25	20230802	15800	44.30	20221028	0.33	Y	323410	5000	23838 억	72499490	N	N	194684	N	N
11	20230926	151119	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	22850	-900	5	-3.79	19886691400	860387	160.76	23600	23900	22750	30850	16650	23750	23113.66	15.21	0	-158323	24116	23932	23716	23532	23316	23825	23425	23838	7100	5000	17100	50	1	476767137	108941	41.32	1.91	12	0.18	553.00	11988.00	30500	20230802	-25.08	15800	20221028	44.62	30500	-25.08	20230802	21600	5.79	20230427	30500	-25.08	20230802	15800	44.62	20221028	0.33	Y	323410	5000	23838 억	72499490	N	N	61411	N	N
12	20230926	141111	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	22750	-1000	5	-4.21	14125770200	608006	113.60	23600	23900	22750	30850	16650	23750	23232.94	15.21	0	-157521	24116	23932	23716	23532	23316	23825	23425	23838	7100	5000	17100	50	1	476767137	108465	41.14	1.90	12	0.13	553.00	11988.00	30500	20230802	-25.41	15800	20221028	43.99	30500	-25.41	20230802	21600	5.32	20230427	30500	-25.41	20230802	15800	43.99	20221028	0.33	Y	323410	5000	23838 억	72499490	N	N	61411	N	N
13	20230926	131116	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23100	-650	5	-2.74	9821326300	420424	78.56	23600	23900	23050	30850	16650	23750	23360.53	15.21	0	-103767	24116	23932	23716	23532	23316	23825	23425	23838	7100	5000	17100	50	1	476767137	110133	41.77	1.93	12	0.09	553.00	11988.00	30500	20230802	-24.26	15800	20221028	46.20	30500	-24.26	20230802	21600	6.94	20230427	30500	-24.26	20230802	15800	46.20	20221028	0.33	Y	323410	5000	23838 억	72499490	N	N	61411	N	N
14	20230926	121122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23150	-600	5	-2.53	8163892050	348647	65.14	23600	23900	23100	30850	16650	23750	23415.92	15.21	0	-78462	24116	23932	23716	23532	23316	23825	23425	23838	7100	5000	17100	50	1	476767137	110372	41.86	1.93	12	0.07	553.00	11988.00	30500	20230802	-24.10	15800	20221028	46.52	30500	-24.10	20230802	21600	7.18	20230427	30500	-24.10	20230802	15800	46.52	20221028	0.33	Y	323410	5000	23838 억	72499490	N	N	61411	N	N
15	20230926	111115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23200	-550	5	-2.32	7074615800	301548	56.34	23600	23900	23150	30850	16650	23750	23460.99	15.21	0	-70685	24116	23932	23716	23532	23316	23825	23425	23838	7100	5000	17100	50	1	476767137	110610	41.95	1.94	12	0.06	553.00	11988.00	30500	20230802	-23.93	15800	20221028	46.84	30500	-23.93	20230802	21600	7.41	20230427	30500	-23.93	20230802	15800	46.84	20221028	0.33	Y	323410	5000	23838 억	72499490	N	N	61411	N	N
16	20230926	101117	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23350	-400	5	-1.68	5224481150	221980	41.48	23600	23900	23250	30850	16650	23750	23535.82	15.21	0	-43310	24116	23932	23716	23532	23316	23825	23425	23838	7100	5000	17100	50	1	476767137	111325	42.22	1.95	12	0.05	553.00	11988.00	30500	20230802	-23.44	15800	20221028	47.78	30500	-23.44	20230802	21600	8.10	20230427	30500	-23.44	20230802	15800	47.78	20221028	0.33	Y	323410	5000	23838 억	72499490	N	N	61411	N	N
17	20230926	091118	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23750	0	3	0.00	1398704650	58960	11.02	23600	23900	23600	30850	16650	23750	23722.94	15.21	0	6578	24116	23932	23716	23532	23316	23825	23425	23838	7100	5000	17100	50	1	476767137	113232	42.95	1.98	12	0.01	553.00	11988.00	30500	20230802	-22.13	15800	20221028	50.32	30500	-22.13	20230802	21600	9.95	20230427	30500	-22.13	20230802	15800	50.32	20221028	0.33	Y	323410	5000	23838 억	72499490	N	N	61411	N	N
18	20230925	161121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23750	0	3	0.00	12626403600	533238	90.49	23800	23900	23500	30850	16650	23750	23678.66	15.21	0	-88328	24116	23932	23716	23532	23316	24025	23625	23838	7100	5000	17100	50	1	476767137	113232	42.95	1.98	12	0.11	553.00	11988.00	30500	20230802	-22.13	15800	20221028	50.32	30500	-22.13	20230802	21600	9.95	20230427	30500	-22.13	20230802	15800	50.32	20221028	0.35	Y	323410	5000	23838 억	72505318	N	N	61411	N	N
19	20230925	151122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23600	-150	5	-0.63	10241733500	432744	73.44	23800	23900	23500	30850	16650	23750	23666.96	15.21	0	-61958	24116	23932	23716	23532	23316	24025	23625	23838	7100	5000	17100	50	1	476767137	112517	42.68	1.97	12	0.09	553.00	11988.00	30500	20230802	-22.62	15800	20221028	49.37	30500	-22.62	20230802	21600	9.26	20230427	30500	-22.62	20230802	15800	49.37	20221028	0.35	Y	323410	5000	23838 억	72505318	N	N	75053	N	N
20	20230925	141103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23650	-100	5	-0.42	7612034300	321704	54.59	23800	23900	23500	30850	16650	23750	23661.61	15.21	0	-64664	24116	23932	23716	23532	23316	24025	23625	23838	7100	5000	17100	50	1	476767137	112755	42.77	1.97	12	0.07	553.00	11988.00	30500	20230802	-22.46	15800	20221028	49.68	30500	-22.46	20230802	21600	9.49	20230427	30500	-22.46	20230802	15800	49.68	20221028	0.35	Y	323410	5000	23838 억	72505318	N	N	75053	N	N
21	20230925	131110	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23750	0	3	0.00	6466446800	273378	46.39	23800	23900	23500	30850	16650	23750	23653.87	15.21	0	-68661	24116	23932	23716	23532	23316	24025	23625	23838	7100	5000	17100	50	1	476767137	113232	42.95	1.98	12	0.06	553.00	11988.00	30500	20230802	-22.13	15800	20221028	50.32	30500	-22.13	20230802	21600	9.95	20230427	30500	-22.13	20230802	15800	50.32	20221028	0.35	Y	323410	5000	23838 억	72505318	N	N	75053	N	N
22	20230925	121115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23550	-200	5	-0.84	5245361600	221680	37.62	23800	23900	23500	30850	16650	23750	23661.86	15.21	0	-66150	24116	23932	23716	23532	23316	24025	23625	23838	7100	5000	17100	50	1	476767137	112279	42.59	1.96	12	0.05	553.00	11988.00	30500	20230802	-22.79	15800	20221028	49.05	30500	-22.79	20230802	21600	9.03	20230427	30500	-22.79	20230802	15800	49.05	20221028	0.35	Y	323410	5000	23838 억	72505318	N	N	75053	N	N
23	20230925	111110	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23550	-200	5	-0.84	3945742450	166412	28.24	23800	23900	23500	30850	16650	23750	23710.68	15.21	0	-48401	24116	23932	23716	23532	23316	24025	23625	23838	7100	5000	17100	50	1	476767137	112279	42.59	1.96	12	0.03	553.00	11988.00	30500	20230802	-22.79	15800	20221028	49.05	30500	-22.79	20230802	21600	9.03	20230427	30500	-22.79	20230802	15800	49.05	20221028	0.35	Y	323410	5000	23838 억	72505318	N	N	75053	N	N
24	20230925	101113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23750	0	3	0.00	2582512200	108696	18.45	23800	23900	23600	30850	16650	23750	23759.04	15.21	0	-19847	24116	23932	23716	23532	23316	24025	23625	23838	7100	5000	17100	50	1	476767137	113232	42.95	1.98	12	0.02	553.00	11988.00	30500	20230802	-22.13	15800	20221028	50.32	30500	-22.13	20230802	21600	9.95	20230427	30500	-22.13	20230802	15800	50.32	20221028	0.35	Y	323410	5000	23838 억	72505318	N	N	75053	N	N
25	20230925	091108	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23850	100	2	0.42	543873250	22833	3.87	23800	23900	23750	30850	16650	23750	23819.61	15.21	0	-3348	24116	23932	23716	23532	23316	24025	23625	23838	7100	5000	17100	50	1	476767137	113709	43.13	1.99	12	0.00	553.00	11988.00	30500	20230802	-21.80	15800	20221028	50.95	30500	-21.80	20230802	21600	10.42	20230427	30500	-21.80	20230802	15800	50.95	20221028	0.35	Y	323410	5000	23838 억	72505318	N	N	75053	N	N
26	20230922	161151	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23750	-250	5	-1.04	13877007550	584369	46.23	23700	23900	23500	31200	16800	24000	23747.03	15.21	0	-81464	25266	24632	24316	23682	23366	24475	23525	23838	7200	5000	17280	50	1	476767137	113232	42.95	1.98	12	0.12	553.00	11988.00	30500	20230802	-22.13	15800	20221028	50.32	30500	-22.13	20230802	21600	9.95	20230427	30500	-22.13	20230802	15800	50.32	20221028	0.36	Y	323410	5000	23838 억	72503881	N	N	75053	N	N
27	20230922	151144	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23750	-250	5	-1.04	12527505900	527524	41.73	23700	23900	23500	31200	16800	24000	23747.75	15.21	0	-71492	25266	24632	24316	23682	23366	24475	23525	23838	7200	5000	17280	50	1	476767137	113232	42.95	1.98	12	0.11	553.00	11988.00	30500	20230802	-22.13	15800	20221028	50.32	30500	-22.13	20230802	21600	9.95	20230427	30500	-22.13	20230802	15800	50.32	20221028	0.36	Y	323410	5000	23838 억	72503881	N	N	145142	N	N
28	20230922	141142	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23750	-250	5	-1.04	11052054550	465337	36.81	23700	23900	23500	31200	16800	24000	23750.65	15.21	0	-57421	25266	24632	24316	23682	23366	24475	23525	23838	7200	5000	17280	50	1	476767137	113232	42.95	1.98	12	0.10	553.00	11988.00	30500	20230802	-22.13	15800	20221028	50.32	30500	-22.13	20230802	21600	9.95	20230427	30500	-22.13	20230802	15800	50.32	20221028	0.36	Y	323410	5000	23838 억	72503881	N	N	145142	N	N
29	20230922	131030	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23850	-150	5	-0.62	9425339450	396895	31.40	23700	23900	23500	31200	16800	24000	23747.69	15.21	0	-39237	25266	24632	24316	23682	23366	24475	23525	23838	7200	5000	17280	50	1	476767137	113709	43.13	1.99	12	0.08	553.00	11988.00	30500	20230802	-21.80	15800	20221028	50.95	30500	-21.80	20230802	21600	10.42	20230427	30500	-21.80	20230802	15800	50.95	20221028	0.36	Y	323410	5000	23838 억	72503881	N	N	145142	N	N
30	20230922	121028	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23750	-250	5	-1.04	8418196800	354568	28.05	23700	23900	23500	31200	16800	24000	23742.12	15.21	0	-39744	25266	24632	24316	23682	23366	24475	23525	23838	7200	5000	17280	50	1	476767137	113232	42.95	1.98	12	0.07	553.00	11988.00	30500	20230802	-22.13	15800	20221028	50.32	30500	-22.13	20230802	21600	9.95	20230427	30500	-22.13	20230802	15800	50.32	20221028	0.36	Y	323410	5000	23838 억	72503881	N	N	145142	N	N
31	20230922	111024	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23800	-200	5	-0.83	6272875100	264250	20.90	23700	23900	23500	31200	16800	24000	23738.41	15.21	0	306	25266	24632	24316	23682	23366	24475	23525	23838	7200	5000	17280	50	1	476767137	113471	43.04	1.99	12	0.06	553.00	11988.00	30500	20230802	-21.97	15800	20221028	50.63	30500	-21.97	20230802	21600	10.19	20230427	30500	-21.97	20230802	15800	50.63	20221028	0.36	Y	323410	5000	23838 억	72503881	N	N	145142	N	N
32	20230922	101023	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23700	-300	5	-1.25	4729087050	199207	15.76	23700	23900	23500	31200	16800	24000	23739.56	15.21	0	4061	25266	24632	24316	23682	23366	24475	23525	23838	7200	5000	17280	50	1	476767137	112994	42.86	1.98	12	0.04	553.00	11988.00	30500	20230802	-22.30	15800	20221028	50.00	30500	-22.30	20230802	21600	9.72	20230427	30500	-22.30	20230802	15800	50.00	20221028	0.36	Y	323410	5000	23838 억	72503881	N	N	145142	N	N
33	20230922	091022	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23900	-100	5	-0.42	1754594850	73965	5.85	23700	23900	23500	31200	16800	24000	23721.96	15.21	0	-3562	25266	24632	24316	23682	23366	24475	23525	23838	7200	5000	17280	50	1	476767137	113947	43.22	1.99	12	0.02	553.00	11988.00	30500	20230802	-21.64	15800	20221028	51.27	30500	-21.64	20230802	21600	10.65	20230427	30500	-21.64	20230802	15800	51.27	20221028	0.36	Y	323410	5000	23838 억	72503881	N	N	145142	N	N
34	20230921	161021	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24000	-1100	5	-4.38	30524438450	1256973	233.67	24900	24950	24000	32600	17600	25100	24285.48	15.23	0	-54592	25400	25250	25050	24900	24700	25325	24975	23838	7500	5000	18070	50	1	476767137	114424	43.40	2.00	12	0.26	553.00	11988.00	30500	20230802	-21.31	15800	20221028	51.90	30500	-21.31	20230802	21600	11.11	20230427	30500	-21.31	20230802	15800	51.90	20221028	0.36	Y	323410	5000	23838 억	72594059	N	N	145142	N	N
35	20230921	151010	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24050	-1050	5	-4.18	27588245750	1134704	210.94	24900	24950	24000	32600	17600	25100	24313.07	15.23	0	-46025	25400	25250	25050	24900	24700	25325	24975	23838	7500	5000	18070	50	1	476767137	114662	43.49	2.01	12	0.24	553.00	11988.00	30500	20230802	-21.15	15800	20221028	52.22	30500	-21.15	20230802	21600	11.34	20230427	30500	-21.15	20230802	15800	52.22	20221028	0.36	Y	323410	5000	23838 억	72594059	N	N	56595	N	N
36	20230921	141017	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24100	-1000	5	-3.98	23883106500	980840	182.33	24900	24950	24000	32600	17600	25100	24349.54	15.23	0	-4690	25400	25250	25050	24900	24700	25325	24975	23838	7500	5000	18070	50	1	476767137	114901	43.58	2.01	12	0.21	553.00	11988.00	30500	20230802	-20.98	15800	20221028	52.53	30500	-20.98	20230802	21600	11.57	20230427	30500	-20.98	20230802	15800	52.53	20221028	0.36	Y	323410	5000	23838 억	72594059	N	N	56595	N	N
37	20230921	131015	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24050	-1050	5	-4.18	21878542850	897636	166.87	24900	24950	24000	32600	17600	25100	24373.40	15.23	0	-19474	25400	25250	25050	24900	24700	25325	24975	23838	7500	5000	18070	50	1	476767137	114662	43.49	2.01	12	0.19	553.00	11988.00	30500	20230802	-21.15	15800	20221028	52.22	30500	-21.15	20230802	21600	11.34	20230427	30500	-21.15	20230802	15800	52.22	20221028	0.36	Y	323410	5000	23838 억	72594059	N	N	56595	N	N
38	20230921	121007	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24150	-950	5	-3.78	15308615700	624733	116.14	24900	24950	24100	32600	17600	25100	24504.13	15.23	0	2370	25400	25250	25050	24900	24700	25325	24975	23838	7500	5000	18070	50	1	476767137	115139	43.67	2.01	12	0.13	553.00	11988.00	30500	20230802	-20.82	15800	20221028	52.85	30500	-20.82	20230802	21600	11.81	20230427	30500	-20.82	20230802	15800	52.85	20221028	0.36	Y	323410	5000	23838 억	72594059	N	N	56595	N	N
39	20230921	111029	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24300	-800	5	-3.19	11741635900	477810	88.82	24900	24950	24250	32600	17600	25100	24573.71	15.23	0	3297	25400	25250	25050	24900	24700	25325	24975	23838	7500	5000	18070	50	1	476767137	115854	43.94	2.03	12	0.10	553.00	11988.00	30500	20230802	-20.33	15800	20221028	53.80	30500	-20.33	20230802	21600	12.50	20230427	30500	-20.33	20230802	15800	53.80	20221028	0.36	Y	323410	5000	23838 억	72594059	N	N	56595	N	N
40	20230921	101006	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24700	-400	5	-1.59	5454430550	220790	41.04	24900	24950	24550	32600	17600	25100	24703.92	15.23	0	-8410	25400	25250	25050	24900	24700	25325	24975	23838	7500	5000	18070	50	1	476767137	117761	44.67	2.06	12	0.05	553.00	11988.00	30500	20230802	-19.02	15800	20221028	56.33	30500	-19.02	20230802	21600	14.35	20230427	30500	-19.02	20230802	15800	56.33	20221028	0.36	Y	323410	5000	23838 억	72594059	N	N	56595	N	N
41	20230921	091010	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24800	-300	5	-1.20	1341489850	54139	10.06	24900	24950	24600	32600	17600	25100	24777.83	15.23	0	367	25400	25250	25050	24900	24700	25325	24975	23838	7500	5000	18070	50	1	476767137	118238	44.85	2.07	12	0.01	553.00	11988.00	30500	20230802	-18.69	15800	20221028	56.96	30500	-18.69	20230802	21600	14.81	20230427	30500	-18.69	20230802	15800	56.96	20221028	0.36	Y	323410	5000	23838 억	72594059	N	N	56595	N	N
42	20230920	161019	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25100	50	2	0.20	13388588450	534549	64.10	24850	25200	24850	32550	17550	25050	25046.46	15.23	-3661	-18908	25783	25416	25083	24716	24383	25400	24700	23838	7500	5000	18030	50	1	476767137	119669	45.39	2.09	12	0.11	553.00	11988.00	30500	20230802	-17.70	15800	20221028	58.86	30500	-17.70	20230802	21600	16.20	20230427	30500	-17.70	20230802	15800	58.86	20221028	0.35	Y	323410	5000	23838 억	72602404	N	N	56595	N	N
43	20230920	150952	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25100	50	2	0.20	11718548150	467979	56.12	24850	25200	24850	32550	17550	25050	25040.76	15.23	-3661	-11571	25783	25416	25083	24716	24383	25400	24700	23838	7500	5000	18030	50	1	476767137	119669	45.39	2.09	12	0.10	553.00	11988.00	30500	20230802	-17.70	15800	20221028	58.86	30500	-17.70	20230802	21600	16.20	20230427	30500	-17.70	20230802	15800	58.86	20221028	0.35	Y	323410	5000	23838 억	72602404	N	N	53310	N	N
44	20230920	141010	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25050	0	3	0.00	10057916650	401773	48.18	24850	25200	24850	32550	17550	25050	25033.83	15.23	-3661	-3658	25783	25416	25083	24716	24383	25400	24700	23838	7500	5000	18030	50	1	476767137	119430	45.30	2.09	12	0.08	553.00	11988.00	30500	20230802	-17.87	15800	20221028	58.54	30500	-17.87	20230802	21600	15.97	20230427	30500	-17.87	20230802	15800	58.54	20221028	0.35	Y	323410	5000	23838 억	72602404	N	N	53310	N	N
45	20230920	131003	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25050	0	3	0.00	8523172750	340529	40.84	24850	25200	24850	32550	17550	25050	25029.21	15.23	-3661	-17396	25783	25416	25083	24716	24383	25400	24700	23838	7500	5000	18030	50	1	476767137	119430	45.30	2.09	12	0.07	553.00	11988.00	30500	20230802	-17.87	15800	20221028	58.54	30500	-17.87	20230802	21600	15.97	20230427	30500	-17.87	20230802	15800	58.54	20221028	0.35	Y	323410	5000	23838 억	72602404	N	N	53310	N	N
46	20230920	121002	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25100	50	2	0.20	7143350800	285577	34.25	24850	25200	24850	32550	17550	25050	25013.74	15.23	-3661	-23243	25783	25416	25083	24716	24383	25400	24700	23838	7500	5000	18030	50	1	476767137	119669	45.39	2.09	12	0.06	553.00	11988.00	30500	20230802	-17.70	15800	20221028	58.86	30500	-17.70	20230802	21600	16.20	20230427	30500	-17.70	20230802	15800	58.86	20221028	0.35	Y	323410	5000	23838 억	72602404	N	N	53310	N	N
47	20230920	111007	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25050	0	3	0.00	5601287300	224130	26.88	24850	25150	24850	32550	17550	25050	24991.22	15.23	-3661	-21409	25783	25416	25083	24716	24383	25400	24700	23838	7500	5000	18030	50	1	476767137	119430	45.30	2.09	12	0.05	553.00	11988.00	30500	20230802	-17.87	15800	20221028	58.54	30500	-17.87	20230802	21600	15.97	20230427	30500	-17.87	20230802	15800	58.54	20221028	0.35	Y	323410	5000	23838 억	72602404	N	N	53310	N	N
48	20230920	100947	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25150	100	2	0.40	3949462400	158244	18.98	24850	25150	24850	32550	17550	25050	24958.01	15.23	-3661	-23565	25783	25416	25083	24716	24383	25400	24700	23838	7500	5000	18030	50	1	476767137	119907	45.48	2.10	12	0.03	553.00	11988.00	30500	20230802	-17.54	15800	20221028	59.18	30500	-17.54	20230802	21600	16.44	20230427	30500	-17.54	20230802	15800	59.18	20221028	0.35	Y	323410	5000	23838 억	72602404	N	N	53310	N	N
49	20230920	091000	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25000	-50	5	-0.20	1554323550	62341	7.48	24850	25050	24850	32550	17550	25050	24932.47	15.23	-3661	-14051	25783	25416	25083	24716	24383	25400	24700	23838	7500	5000	18030	50	1	476767137	119192	45.21	2.09	12	0.01	553.00	11988.00	30500	20230802	-18.03	15800	20221028	58.23	30500	-18.03	20230802	21600	15.74	20230427	30500	-18.03	20230802	15800	58.23	20221028	0.35	Y	323410	5000	23838 억	72602404	N	N	53310	N	N
50	20230919	160955	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25050	0	3	0.00	20924777950	831105	65.18	25050	25450	24750	32550	17550	25050	25178.32	15.22	0	184970	26350	25700	25350	24700	24350	25525	24525	23838	7500	5000	18030	50	1	476767137	119430	45.30	2.09	12	0.17	553.00	11988.00	30500	20230802	-17.87	15800	20221028	58.54	30500	-17.87	20230802	21600	15.97	20230427	30500	-17.87	20230802	15800	58.54	20221028	0.35	Y	323410	5000	23838 억	72571870	N	N	53310	N	N
51	20230919	150959	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25100	50	2	0.20	19499630650	774257	60.72	25050	25450	24750	32550	17550	25050	25184.98	15.22	0	171316	26350	25700	25350	24700	24350	25525	24525	23838	7500	5000	18030	50	1	476767137	119669	45.39	2.09	12	0.16	553.00	11988.00	30500	20230802	-17.70	15800	20221028	58.86	30500	-17.70	20230802	21600	16.20	20230427	30500	-17.70	20230802	15800	58.86	20221028	0.35	Y	323410	5000	23838 억	72571870	N	N	138818	N	N
52	20230919	140959	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25200	150	2	0.60	17076827850	677830	53.16	25050	25450	24750	32550	17550	25050	25193.40	15.22	0	155702	26350	25700	25350	24700	24350	25525	24525	23838	7500	5000	18030	50	1	476767137	120145	45.57	2.10	12	0.14	553.00	11988.00	30500	20230802	-17.38	15800	20221028	59.49	30500	-17.38	20230802	21600	16.67	20230427	30500	-17.38	20230802	15800	59.49	20221028	0.35	Y	323410	5000	23838 억	72571870	N	N	138818	N	N
53	20230919	130942	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25350	300	2	1.20	14685855950	583111	45.73	25050	25450	24750	32550	17550	25050	25185.38	15.22	0	136738	26350	25700	25350	24700	24350	25525	24525	23838	7500	5000	18030	50	1	476767137	120860	45.84	2.11	12	0.12	553.00	11988.00	30500	20230802	-16.89	15800	20221028	60.44	30500	-16.89	20230802	21600	17.36	20230427	30500	-16.89	20230802	15800	60.44	20221028	0.35	Y	323410	5000	23838 억	72571870	N	N	138818	N	N
54	20230919	120959	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25300	250	2	1.00	12552079050	498902	39.12	25050	25450	24750	32550	17550	25050	25159.43	15.22	0	119645	26350	25700	25350	24700	24350	25525	24525	23838	7500	5000	18030	50	1	476767137	120622	45.75	2.11	12	0.10	553.00	11988.00	30500	20230802	-17.05	15800	20221028	60.13	30500	-17.05	20230802	21600	17.13	20230427	30500	-17.05	20230802	15800	60.13	20221028	0.35	Y	323410	5000	23838 억	72571870	N	N	138818	N	N
55	20230919	111004	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25350	300	2	1.20	10588923650	421501	33.05	25050	25450	24750	32550	17550	25050	25121.96	15.22	0	111496	26350	25700	25350	24700	24350	25525	24525	23838	7500	5000	18030	50	1	476767137	120860	45.84	2.11	12	0.09	553.00	11988.00	30500	20230802	-16.89	15800	20221028	60.44	30500	-16.89	20230802	21600	17.36	20230427	30500	-16.89	20230802	15800	60.44	20221028	0.35	Y	323410	5000	23838 억	72571870	N	N	138818	N	N
56	20230919	100956	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25350	300	2	1.20	6872893000	274691	21.54	25050	25350	24750	32550	17550	25050	25020.44	15.22	0	53320	26350	25700	25350	24700	24350	25525	24525	23838	7500	5000	18030	50	1	476767137	120860	45.84	2.11	12	0.06	553.00	11988.00	30500	20230802	-16.89	15800	20221028	60.44	30500	-16.89	20230802	21600	17.36	20230427	30500	-16.89	20230802	15800	60.44	20221028	0.35	Y	323410	5000	23838 억	72571870	N	N	138818	N	N
57	20230919	090953	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24850	-200	5	-0.80	1894028900	76203	5.98	25050	25050	24750	32550	17550	25050	24854.79	15.22	0	-4490	26350	25700	25350	24700	24350	25525	24525	23838	7500	5000	18030	50	1	476767137	118477	44.94	2.07	12	0.02	553.00	11988.00	30500	20230802	-18.52	15800	20221028	57.28	30500	-18.52	20230802	21600	15.05	20230427	30500	-18.52	20230802	15800	57.28	20221028	0.35	Y	323410	5000	23838 억	72571870	N	N	138818	N	N
58	20230918	160957	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25050	-1000	5	-3.84	32210469050	1271918	62.15	26000	26000	25000	33850	18250	26050	25325.63	15.32	0	-209088	27716	26882	25916	25082	24116	27300	25500	23838	7800	5000	18750	50	1	476767137	119430	45.30	2.09	12	0.27	553.00	11988.00	30500	20230802	-17.87	15800	20221028	58.54	30500	-17.87	20230802	21600	15.97	20230427	30500	-17.87	20230802	15800	58.54	20221028	0.35	Y	323410	5000	23838 억	73040180	N	N	138818	N	N
59	20230918	150955	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25100	-950	5	-3.65	28048577800	1105901	54.04	26000	26000	25000	33850	18250	26050	25362.59	15.32	0	-219159	27716	26882	25916	25082	24116	27300	25500	23838	7800	5000	18750	50	1	476767137	119669	45.39	2.09	12	0.23	553.00	11988.00	30500	20230802	-17.70	15800	20221028	58.86	30500	-17.70	20230802	21600	16.20	20230427	30500	-17.70	20230802	15800	58.86	20221028	0.35	Y	323410	5000	23838 억	73040180	N	N	149569	N	N
60	20230918	141018	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25200	-850	5	-3.26	21720689900	853464	41.70	26000	26000	25100	33850	18250	26050	25449.97	15.32	0	-149842	27716	26882	25916	25082	24116	27300	25500	23838	7800	5000	18750	50	1	476767137	120145	45.57	2.10	12	0.18	553.00	11988.00	30500	20230802	-17.38	15800	20221028	59.49	30500	-17.38	20230802	21600	16.67	20230427	30500	-17.38	20230802	15800	59.49	20221028	0.35	Y	323410	5000	23838 억	73040180	N	N	149569	N	N
61	20230918	130952	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25350	-700	5	-2.69	16545796150	648227	31.67	26000	26000	25250	33850	18250	26050	25524.62	15.32	0	-88756	27716	26882	25916	25082	24116	27300	25500	23838	7800	5000	18750	50	1	476767137	120860	45.84	2.11	12	0.14	553.00	11988.00	30500	20230802	-16.89	15800	20221028	60.44	30500	-16.89	20230802	21600	17.36	20230427	30500	-16.89	20230802	15800	60.44	20221028	0.35	Y	323410	5000	23838 억	73040180	N	N	149569	N	N
62	20230918	121001	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25400	-650	5	-2.50	12916408600	505025	24.68	26000	26000	25400	33850	18250	26050	25575.69	15.32	0	-49498	27716	26882	25916	25082	24116	27300	25500	23838	7800	5000	18750	50	1	476767137	121099	45.93	2.12	12	0.11	553.00	11988.00	30500	20230802	-16.72	15800	20221028	60.76	30500	-16.72	20230802	21600	17.59	20230427	30500	-16.72	20230802	15800	60.76	20221028	0.35	Y	323410	5000	23838 억	73040180	N	N	149569	N	N
63	20230918	110943	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25500	-550	5	-2.11	10305093700	402480	19.67	26000	26000	25450	33850	18250	26050	25603.89	15.32	0	-26070	27716	26882	25916	25082	24116	27300	25500	23838	7800	5000	18750	50	1	476767137	121576	46.11	2.13	12	0.08	553.00	11988.00	30500	20230802	-16.39	15800	20221028	61.39	30500	-16.39	20230802	21600	18.06	20230427	30500	-16.39	20230802	15800	61.39	20221028	0.35	Y	323410	5000	23838 억	73040180	N	N	149569	N	N
64	20230918	100936	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25600	-450	5	-1.73	7467830550	291292	14.23	26000	26000	25450	33850	18250	26050	25636.79	15.32	0	-7733	27716	26882	25916	25082	24116	27300	25500	23838	7800	5000	18750	50	1	476767137	122052	46.29	2.14	12	0.06	553.00	11988.00	30500	20230802	-16.07	15800	20221028	62.03	30500	-16.07	20230802	21600	18.52	20230427	30500	-16.07	20230802	15800	62.03	20221028	0.35	Y	323410	5000	23838 억	73040180	N	N	149569	N	N
65	20230918	090941	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25650	-400	5	-1.54	2036259450	79132	3.87	26000	26000	25550	33850	18250	26050	25732.07	15.32	0	-8429	27716	26882	25916	25082	24116	27300	25500	23838	7800	5000	18750	50	1	476767137	122291	46.38	2.14	12	0.02	553.00	11988.00	30500	20230802	-15.90	15800	20221028	62.34	30500	-15.90	20230802	21600	18.75	20230427	30500	-15.90	20230802	15800	62.34	20221028	0.35	Y	323410	5000	23838 억	73040180	N	N	149569	N	N
66	20230915	160951	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26050	1000	2	3.99	52650275400	2034567	250.42	24950	26750	24950	32550	17550	25050	25876.98	15.28	0	228824	25416	25232	24866	24682	24316	25325	24775	23838	7500	5000	18030	50	1	476767137	124198	47.11	2.17	12	0.43	553.00	11988.00	30500	20230802	-14.59	15800	20221028	64.87	30500	-14.59	20230802	21600	20.60	20230427	30500	-14.59	20230802	15800	64.87	20221028	0.34	Y	323410	5000	23838 억	72849258	N	N	149569	N	N
67	20230915	150948	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25800	750	2	2.99	44035598100	1703302	209.64	24950	26750	24950	32550	17550	25050	25853.09	15.28	0	206758	25416	25232	24866	24682	24316	25325	24775	23838	7500	5000	18030	50	1	476767137	123006	46.65	2.15	12	0.36	553.00	11988.00	30500	20230802	-15.41	15800	20221028	63.29	30500	-15.41	20230802	21600	19.44	20230427	30500	-15.41	20230802	15800	63.29	20221028	0.34	Y	323410	5000	23838 억	72849258	N	N	131765	N	N
68	20230915	140953	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26100	1050	2	4.19	38506341500	1490928	183.51	24950	26750	24950	32550	17550	25050	25827.11	15.28	0	221525	25416	25232	24866	24682	24316	25325	24775	23838	7500	5000	18030	50	1	476767137	124436	47.20	2.18	12	0.31	553.00	11988.00	30500	20230802	-14.43	15800	20221028	65.19	30500	-14.43	20230802	21600	20.83	20230427	30500	-14.43	20230802	15800	65.19	20221028	0.34	Y	323410	5000	23838 억	72849258	N	N	131765	N	N
69	20230915	130941	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26600	1550	2	6.19	30315220950	1179896	145.22	24950	26750	24950	32550	17550	25050	25693.15	15.28	0	193815	25416	25232	24866	24682	24316	25325	24775	23838	7500	5000	18030	50	1	476767137	126820	48.10	2.22	12	0.25	553.00	11988.00	30500	20230802	-12.79	15800	20221028	68.35	30500	-12.79	20230802	21600	23.15	20230427	30500	-12.79	20230802	15800	68.35	20221028	0.34	Y	323410	5000	23838 억	72849258	N	N	131765	N	N
70	20230915	120948	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25700	650	2	2.59	18283390800	719061	88.50	24950	25800	24950	32550	17550	25050	25426.78	15.28	0	84569	25416	25232	24866	24682	24316	25325	24775	23838	7500	5000	18030	50	1	476767137	122529	46.47	2.14	12	0.15	553.00	11988.00	30500	20230802	-15.74	15800	20221028	62.66	30500	-15.74	20230802	21600	18.98	20230427	30500	-15.74	20230802	15800	62.66	20221028	0.34	Y	323410	5000	23838 억	72849258	N	N	131765	N	N
71	20230915	110956	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25700	650	2	2.59	14648551600	577495	71.08	24950	25700	24950	32550	17550	25050	25365.69	15.28	0	91128	25416	25232	24866	24682	24316	25325	24775	23838	7500	5000	18030	50	1	476767137	122529	46.47	2.14	12	0.12	553.00	11988.00	30500	20230802	-15.74	15800	20221028	62.66	30500	-15.74	20230802	21600	18.98	20230427	30500	-15.74	20230802	15800	62.66	20221028	0.34	Y	323410	5000	23838 억	72849258	N	N	131765	N	N
72	20230915	100955	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25400	350	2	1.40	9130960400	361007	44.43	24950	25550	24950	32550	17550	25050	25293.05	15.28	0	70294	25416	25232	24866	24682	24316	25325	24775	23838	7500	5000	18030	50	1	476767137	121099	45.93	2.12	12	0.08	553.00	11988.00	30500	20230802	-16.72	15800	20221028	60.76	30500	-16.72	20230802	21600	17.59	20230427	30500	-16.72	20230802	15800	60.76	20221028	0.34	Y	323410	5000	23838 억	72849258	N	N	131765	N	N
73	20230915	090942	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25200	150	2	0.60	1955031700	77796	9.58	24950	25300	24950	32550	17550	25050	25130.27	15.28	0	18908	25416	25232	24866	24682	24316	25325	24775	23838	7500	5000	18030	50	1	476767137	120145	45.57	2.10	12	0.02	553.00	11988.00	30500	20230802	-17.38	15800	20221028	59.49	30500	-17.38	20230802	21600	16.67	20230427	30500	-17.38	20230802	15800	59.49	20221028	0.34	Y	323410	5000	23838 억	72849258	N	N	131765	N	N
74	20230914	160955	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25050	300	2	1.21	20121746950	809218	138.15	24950	25050	24500	32150	17350	24750	24865.42	15.30	0	-112778	25150	24950	24700	24500	24250	25050	24600	23838	7400	5000	17820	50	1	476767137	119430	45.30	2.09	12	0.17	553.00	11988.00	30500	20230802	-17.87	15800	20221028	58.54	30500	-17.87	20230802	21600	15.97	20230427	30500	-17.87	20230802	15800	58.54	20221028	0.34	Y	323410	5000	23838 억	72957578	N	N	131739	N	N
75	20230914	150921	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24750	0	3	0.00	11526513200	465752	79.51	24950	25000	24500	32150	17350	24750	24748.18	15.30	0	-21905	25150	24950	24700	24500	24250	25050	24600	23838	7400	5000	17820	50	1	476767137	118000	44.76	2.06	12	0.10	553.00	11988.00	30500	20230802	-18.85	15800	20221028	56.65	30500	-18.85	20230802	21600	14.58	20230427	30500	-18.85	20230802	15800	56.65	20221028	0.34	Y	323410	5000	23838 억	72957578	N	N	89284	N	N
76	20230914	140946	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24750	0	3	0.00	8841630300	357512	61.03	24950	25000	24500	32150	17350	24750	24731.00	15.30	0	-23725	25150	24950	24700	24500	24250	25050	24600	23838	7400	5000	17820	50	1	476767137	118000	44.76	2.06	12	0.07	553.00	11988.00	30500	20230802	-18.85	15800	20221028	56.65	30500	-18.85	20230802	21600	14.58	20230427	30500	-18.85	20230802	15800	56.65	20221028	0.34	Y	323410	5000	23838 억	72957578	N	N	89284	N	N
77	20230914	130926	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24750	0	3	0.00	7840431650	317084	54.13	24950	25000	24500	32150	17350	24750	24726.67	15.30	0	-26397	25150	24950	24700	24500	24250	25050	24600	23838	7400	5000	17820	50	1	476767137	118000	44.76	2.06	12	0.07	553.00	11988.00	30500	20230802	-18.85	15800	20221028	56.65	30500	-18.85	20230802	21600	14.58	20230427	30500	-18.85	20230802	15800	56.65	20221028	0.34	Y	323410	5000	23838 억	72957578	N	N	89284	N	N
78	20230914	120935	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24700	-50	5	-0.20	6141068400	248356	42.40	24950	25000	24500	32150	17350	24750	24726.88	15.30	0	-12068	25150	24950	24700	24500	24250	25050	24600	23838	7400	5000	17820	50	1	476767137	117761	44.67	2.06	12	0.05	553.00	11988.00	30500	20230802	-19.02	15800	20221028	56.33	30500	-19.02	20230802	21600	14.35	20230427	30500	-19.02	20230802	15800	56.33	20221028	0.34	Y	323410	5000	23838 억	72957578	N	N	89284	N	N
79	20230914	110928	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24750	0	3	0.00	5182634800	209564	35.78	24950	25000	24500	32150	17350	24750	24730.56	15.30	0	-15118	25150	24950	24700	24500	24250	25050	24600	23838	7400	5000	17820	50	1	476767137	118000	44.76	2.06	12	0.04	553.00	11988.00	30500	20230802	-18.85	15800	20221028	56.65	30500	-18.85	20230802	21600	14.58	20230427	30500	-18.85	20230802	15800	56.65	20221028	0.34	Y	323410	5000	23838 억	72957578	N	N	89284	N	N
80	20230914	100921	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24600	-150	5	-0.61	3795014150	153282	26.17	24950	25000	24500	32150	17350	24750	24758.38	15.30	0	-23502	25150	24950	24700	24500	24250	25050	24600	23838	7400	5000	17820	50	1	476767137	117285	44.48	2.05	12	0.03	553.00	11988.00	30500	20230802	-19.34	15800	20221028	55.70	30500	-19.34	20230802	21600	13.89	20230427	30500	-19.34	20230802	15800	55.70	20221028	0.34	Y	323410	5000	23838 억	72957578	N	N	89284	N	N
81	20230914	090939	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24950	200	2	0.81	1028028250	41293	7.05	24950	25000	24600	32150	17350	24750	24895.98	15.30	0	10228	25150	24950	24700	24500	24250	25050	24600	23838	7400	5000	17820	50	1	476767137	118953	45.12	2.08	12	0.01	553.00	11988.00	30500	20230802	-18.20	15800	20221028	57.91	30500	-18.20	20230802	21600	15.51	20230427	30500	-18.20	20230802	15800	57.91	20221028	0.34	Y	323410	5000	23838 억	72957578	N	N	89284	N	N
82	20230913	160941	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24750	100	2	0.41	14401949150	584510	92.39	24600	24900	24450	32000	17300	24650	24639.20	15.30	0	-26251	25416	25032	24766	24382	24116	24900	24250	23838	7350	5000	17740	50	1	476767137	118000	44.76	2.06	12	0.12	553.00	11988.00	30500	20230802	-18.85	15800	20221028	56.65	30500	-18.85	20230802	21600	14.58	20230427	30500	-18.85	20230802	15800	56.65	20221028	0.34	Y	323410	5000	23838 억	72966024	N	N	89283	N	N
83	20230913	150934	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24750	100	2	0.41	12819053950	520482	82.27	24600	24900	24450	32000	17300	24650	24629.20	15.30	0	-28614	25416	25032	24766	24382	24116	24900	24250	23838	7350	5000	17740	50	1	476767137	118000	44.76	2.06	12	0.11	553.00	11988.00	30500	20230802	-18.85	15800	20221028	56.65	30500	-18.85	20230802	21600	14.58	20230427	30500	-18.85	20230802	15800	56.65	20221028	0.34	Y	323410	5000	23838 억	72966024	N	N	133483	N	N
84	20230913	140942	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24500	-150	5	-0.61	10126526200	411099	64.98	24600	24900	24450	32000	17300	24650	24632.82	15.30	0	-37673	25416	25032	24766	24382	24116	24900	24250	23838	7350	5000	17740	50	1	476767137	116808	44.30	2.04	12	0.09	553.00	11988.00	30500	20230802	-19.67	15800	20221028	55.06	30500	-19.67	20230802	21600	13.43	20230427	30500	-19.67	20230802	15800	55.06	20221028	0.34	Y	323410	5000	23838 억	72966024	N	N	133483	N	N
85	20230913	130914	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24500	-150	5	-0.61	8892449650	360810	57.03	24600	24900	24450	32000	17300	24650	24645.80	15.30	0	-27094	25416	25032	24766	24382	24116	24900	24250	23838	7350	5000	17740	50	1	476767137	116808	44.30	2.04	12	0.08	553.00	11988.00	30500	20230802	-19.67	15800	20221028	55.06	30500	-19.67	20230802	21600	13.43	20230427	30500	-19.67	20230802	15800	55.06	20221028	0.34	Y	323410	5000	23838 억	72966024	N	N	133483	N	N
86	20230913	120941	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24600	-50	5	-0.20	6597193600	267220	42.24	24600	24900	24500	32000	17300	24650	24688.25	15.30	0	2273	25416	25032	24766	24382	24116	24900	24250	23838	7350	5000	17740	50	1	476767137	117285	44.48	2.05	12	0.06	553.00	11988.00	30500	20230802	-19.34	15800	20221028	55.70	30500	-19.34	20230802	21600	13.89	20230427	30500	-19.34	20230802	15800	55.70	20221028	0.34	Y	323410	5000	23838 억	72966024	N	N	133483	N	N
87	20230913	110939	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24650	0	3	0.00	5368726900	217325	34.35	24600	24900	24500	32000	17300	24650	24703.68	15.30	0	3849	25416	25032	24766	24382	24116	24900	24250	23838	7350	5000	17740	50	1	476767137	117523	44.58	2.06	12	0.05	553.00	11988.00	30500	20230802	-19.18	15800	20221028	56.01	30500	-19.18	20230802	21600	14.12	20230427	30500	-19.18	20230802	15800	56.01	20221028	0.34	Y	323410	5000	23838 억	72966024	N	N	133483	N	N
88	20230913	100924	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24850	200	2	0.81	3654141950	148094	23.41	24600	24850	24500	32000	17300	24650	24674.48	15.30	0	11516	25416	25032	24766	24382	24116	24900	24250	23838	7350	5000	17740	50	1	476767137	118477	44.94	2.07	12	0.03	553.00	11988.00	30500	20230802	-18.52	15800	20221028	57.28	30500	-18.52	20230802	21600	15.05	20230427	30500	-18.52	20230802	15800	57.28	20221028	0.34	Y	323410	5000	23838 억	72966024	N	N	133483	N	N
89	20230913	090917	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24700	50	2	0.20	1538542900	62496	9.88	24600	24750	24500	32000	17300	24650	24618.26	15.30	0	-9114	25416	25032	24766	24382	24116	24900	24250	23838	7350	5000	17740	50	1	476767137	117761	44.67	2.06	12	0.01	553.00	11988.00	30500	20230802	-19.02	15800	20221028	56.33	30500	-19.02	20230802	21600	14.35	20230427	30500	-19.02	20230802	15800	56.33	20221028	0.34	Y	323410	5000	23838 억	72966024	N	N	133483	N	N
90	20230912	160915	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24650	-50	5	-0.20	15546135650	628592	91.58	24850	25150	24500	32100	17300	24700	24732.77	15.33	0	-17347	25300	25000	24750	24450	24200	24875	24325	23838	7400	5000	17780	50	1	476767137	117523	44.58	2.06	12	0.13	553.00	11988.00	30500	20230802	-19.18	15800	20221028	56.01	30500	-19.18	20230802	21600	14.12	20230427	30500	-19.18	20230802	15800	56.01	20221028	0.34	Y	323410	5000	23838 억	73064697	N	N	125476	N	N
91	20230912	150925	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24700	0	3	0.00	13923054050	562781	81.99	24850	25150	24500	32100	17300	24700	24739.74	15.33	0	-17443	25300	25000	24750	24450	24200	24875	24325	23838	7400	5000	17780	50	1	476767137	117761	44.67	2.06	12	0.12	553.00	11988.00	30500	20230802	-19.02	15800	20221028	56.33	30500	-19.02	20230802	21600	14.35	20230427	30500	-19.02	20230802	15800	56.33	20221028	0.34	Y	323410	5000	23838 억	73064697	N	N	103007	N	N
92	20230912	140923	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24650	-50	5	-0.20	11306877450	456869	66.56	24850	25150	24500	32100	17300	24700	24748.62	15.33	0	-23502	25300	25000	24750	24450	24200	24875	24325	23838	7400	5000	17780	50	1	476767137	117523	44.58	2.06	12	0.10	553.00	11988.00	30500	20230802	-19.18	15800	20221028	56.01	30500	-19.18	20230802	21600	14.12	20230427	30500	-19.18	20230802	15800	56.01	20221028	0.34	Y	323410	5000	23838 억	73064697	N	N	103007	N	N
93	20230912	130912	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24750	50	2	0.20	10064060450	406491	59.22	24850	25150	24500	32100	17300	24700	24758.38	15.33	0	-16137	25300	25000	24750	24450	24200	24875	24325	23838	7400	5000	17780	50	1	476767137	118000	44.76	2.06	12	0.09	553.00	11988.00	30500	20230802	-18.85	15800	20221028	56.65	30500	-18.85	20230802	21600	14.58	20230427	30500	-18.85	20230802	15800	56.65	20221028	0.34	Y	323410	5000	23838 억	73064697	N	N	103007	N	N
94	20230912	120911	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24800	100	2	0.40	9126077400	368563	53.70	24850	25150	24500	32100	17300	24700	24761.24	15.33	0	-9195	25300	25000	24750	24450	24200	24875	24325	23838	7400	5000	17780	50	1	476767137	118238	44.85	2.07	12	0.08	553.00	11988.00	30500	20230802	-18.69	15800	20221028	56.96	30500	-18.69	20230802	21600	14.81	20230427	30500	-18.69	20230802	15800	56.96	20221028	0.34	Y	323410	5000	23838 억	73064697	N	N	103007	N	N
95	20230912	110916	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24750	50	2	0.20	7900427950	319032	46.48	24850	25150	24500	32100	17300	24700	24763.75	15.33	0	-18968	25300	25000	24750	24450	24200	24875	24325	23838	7400	5000	17780	50	1	476767137	118000	44.76	2.06	12	0.07	553.00	11988.00	30500	20230802	-18.85	15800	20221028	56.65	30500	-18.85	20230802	21600	14.58	20230427	30500	-18.85	20230802	15800	56.65	20221028	0.34	Y	323410	5000	23838 억	73064697	N	N	103007	N	N
96	20230912	100907	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24600	-100	5	-0.40	5060077550	203606	29.66	24850	25150	24550	32100	17300	24700	24852.30	15.33	0	-23530	25300	25000	24750	24450	24200	24875	24325	23838	7400	5000	17780	50	1	476767137	117285	44.48	2.05	12	0.04	553.00	11988.00	30500	20230802	-19.34	15800	20221028	55.70	30500	-19.34	20230802	21600	13.89	20230427	30500	-19.34	20230802	15800	55.70	20221028	0.34	Y	323410	5000	23838 억	73064697	N	N	103007	N	N
97	20230912	090928	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25000	300	2	1.21	1234845700	49365	7.19	24850	25150	24800	32100	17300	24700	25014.60	15.33	0	8697	25300	25000	24750	24450	24200	24875	24325	23838	7400	5000	17780	50	1	476767137	119192	45.21	2.09	12	0.01	553.00	11988.00	30500	20230802	-18.03	15800	20221028	58.23	30500	-18.03	20230802	21600	15.74	20230427	30500	-18.03	20230802	15800	58.23	20221028	0.34	Y	323410	5000	23838 억	73064697	N	N	103007	N	N
98	20230911	160909	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24700	-250	5	-1.00	16549129900	670679	100.74	24950	25050	24500	32400	17500	24950	24675.12	15.34	0	-26223	25683	25316	25083	24716	24483	25500	24900	23838	7450	5000	17960	50	1	476767137	117761	44.67	2.06	12	0.14	553.00	11988.00	30500	20230802	-19.02	15800	20221028	56.33	30500	-19.02	20230802	21600	14.35	20230427	30500	-19.02	20230802	15800	56.33	20221028	0.33	Y	323410	5000	23838 억	73148761	N	N	89455	N	N
99	20230911	150912	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24650	-300	5	-1.20	14516070250	588351	88.37	24950	25050	24500	32400	17500	24950	24672.42	15.34	0	-34787	25683	25316	25083	24716	24483	25500	24900	23838	7450	5000	17960	50	1	476767137	117523	44.58	2.06	12	0.12	553.00	11988.00	30500	20230802	-19.18	15800	20221028	56.01	30500	-19.18	20230802	21600	14.12	20230427	30500	-19.18	20230802	15800	56.01	20221028	0.33	Y	323410	5000	23838 억	73148761	N	N	175826	N	N
100	20230911	140922	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24700	-250	5	-1.00	12510414550	507198	76.18	24950	25050	24500	32400	17500	24950	24665.68	15.34	0	-49606	25683	25316	25083	24716	24483	25500	24900	23838	7450	5000	17960	50	1	476767137	117761	44.67	2.06	12	0.11	553.00	11988.00	30500	20230802	-19.02	15800	20221028	56.33	30500	-19.02	20230802	21600	14.35	20230427	30500	-19.02	20230802	15800	56.33	20221028	0.33	Y	323410	5000	23838 억	73148761	N	N	175826	N	N
101	20230911	130854	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24700	-250	5	-1.00	10999498700	446011	66.99	24950	25050	24500	32400	17500	24950	24661.88	15.34	0	-67438	25683	25316	25083	24716	24483	25500	24900	23838	7450	5000	17960	50	1	476767137	117761	44.67	2.06	12	0.09	553.00	11988.00	30500	20230802	-19.02	15800	20221028	56.33	30500	-19.02	20230802	21600	14.35	20230427	30500	-19.02	20230802	15800	56.33	20221028	0.33	Y	323410	5000	23838 억	73148761	N	N	175826	N	N
102	20230911	120910	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24600	-350	5	-1.40	9680026800	392465	58.95	24950	25050	24500	32400	17500	24950	24664.61	15.34	0	-80636	25683	25316	25083	24716	24483	25500	24900	23838	7450	5000	17960	50	1	476767137	117285	44.48	2.05	12	0.08	553.00	11988.00	30500	20230802	-19.34	15800	20221028	55.70	30500	-19.34	20230802	21600	13.89	20230427	30500	-19.34	20230802	15800	55.70	20221028	0.33	Y	323410	5000	23838 억	73148761	N	N	175826	N	N
103	20230911	110854	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24700	-250	5	-1.00	8166967900	331114	49.74	24950	25050	24500	32400	17500	24950	24665.04	15.34	0	-69368	25683	25316	25083	24716	24483	25500	24900	23838	7450	5000	17960	50	1	476767137	117761	44.67	2.06	12	0.07	553.00	11988.00	30500	20230802	-19.02	15800	20221028	56.33	30500	-19.02	20230802	21600	14.35	20230427	30500	-19.02	20230802	15800	56.33	20221028	0.33	Y	323410	5000	23838 억	73148761	N	N	175826	N	N
104	20230911	100853	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24500	-450	5	-1.80	5729225700	232029	34.85	24950	25050	24500	32400	17500	24950	24691.74	15.34	0	-69726	25683	25316	25083	24716	24483	25500	24900	23838	7450	5000	17960	50	1	476767137	116808	44.30	2.04	12	0.05	553.00	11988.00	30500	20230802	-19.67	15800	20221028	55.06	30500	-19.67	20230802	21600	13.43	20230427	30500	-19.67	20230802	15800	55.06	20221028	0.33	Y	323410	5000	23838 억	73148761	N	N	175826	N	N
105	20230911	090852	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24850	-100	5	-0.40	1513633300	60796	9.13	24950	25050	24700	32400	17500	24950	24896.83	15.34	0	-16959	25683	25316	25083	24716	24483	25500	24900	23838	7450	5000	17960	50	1	476767137	118477	44.94	2.07	12	0.01	553.00	11988.00	30500	20230802	-18.52	15800	20221028	57.28	30500	-18.52	20230802	21600	15.05	20230427	30500	-18.52	20230802	15800	57.28	20221028	0.33	Y	323410	5000	23838 억	73148761	N	N	175826	N	N
106	20230908	160915	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24950	-150	5	-0.60	16543544550	660396	70.13	24900	25450	24850	32600	17600	25100	25051.40	15.36	0	22168	25800	25450	25200	24850	24600	25325	24725	23838	7500	5000	18070	50	1	476767137	118953	45.12	2.08	12	0.14	553.00	11988.00	30500	20230802	-18.20	15800	20221028	57.91	30500	-18.20	20230802	21600	15.51	20230427	30500	-18.20	20230802	15800	57.91	20221028	0.33	Y	323410	5000	23838 억	73229126	N	N	175826	N	N
107	20230908	150915	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24950	-150	5	-0.60	14767524250	589196	62.57	24900	25450	24850	32600	17600	25100	25063.85	15.36	0	22954	25800	25450	25200	24850	24600	25325	24725	23838	7500	5000	18070	50	1	476767137	118953	45.12	2.08	12	0.12	553.00	11988.00	30500	20230802	-18.20	15800	20221028	57.91	30500	-18.20	20230802	21600	15.51	20230427	30500	-18.20	20230802	15800	57.91	20221028	0.33	Y	323410	5000	23838 억	73229126	N	N	128617	N	N
108	20230908	140905	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24900	-200	5	-0.80	10548825550	419772	44.58	24900	25450	24900	32600	17600	25100	25129.90	15.36	0	4015	25800	25450	25200	24850	24600	25325	24725	23838	7500	5000	18070	50	1	476767137	118715	45.03	2.08	12	0.09	553.00	11988.00	30500	20230802	-18.36	15800	20221028	57.59	30500	-18.36	20230802	21600	15.28	20230427	30500	-18.36	20230802	15800	57.59	20221028	0.33	Y	323410	5000	23838 억	73229126	N	N	128617	N	N
109	20230908	130914	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25100	0	3	0.00	8506311650	337989	35.89	24900	25450	24900	32600	17600	25100	25167.44	15.36	0	4196	25800	25450	25200	24850	24600	25325	24725	23838	7500	5000	18070	50	1	476767137	119669	45.39	2.09	12	0.07	553.00	11988.00	30500	20230802	-17.70	15800	20221028	58.86	30500	-17.70	20230802	21600	16.20	20230427	30500	-17.70	20230802	15800	58.86	20221028	0.33	Y	323410	5000	23838 억	73229126	N	N	128617	N	N
110	20230908	120926	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25050	-50	5	-0.20	7536039950	299288	31.78	24900	25450	24900	32600	17600	25100	25179.92	15.36	0	6574	25800	25450	25200	24850	24600	25325	24725	23838	7500	5000	18070	50	1	476767137	119430	45.30	2.09	12	0.06	553.00	11988.00	30500	20230802	-17.87	15800	20221028	58.54	30500	-17.87	20230802	21600	15.97	20230427	30500	-17.87	20230802	15800	58.54	20221028	0.33	Y	323410	5000	23838 억	73229126	N	N	128617	N	N
111	20230908	110922	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25150	50	2	0.20	5763554450	228655	24.28	24900	25450	24900	32600	17600	25100	25206.39	15.36	0	19211	25800	25450	25200	24850	24600	25325	24725	23838	7500	5000	18070	50	1	476767137	119907	45.48	2.10	12	0.05	553.00	11988.00	30500	20230802	-17.54	15800	20221028	59.18	30500	-17.54	20230802	21600	16.44	20230427	30500	-17.54	20230802	15800	59.18	20221028	0.33	Y	323410	5000	23838 억	73229126	N	N	128617	N	N
112	20230908	100913	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25100	0	3	0.00	4596632100	182246	19.35	24900	25450	24900	32600	17600	25100	25222.21	15.36	0	13092	25800	25450	25200	24850	24600	25325	24725	23838	7500	5000	18070	50	1	476767137	119669	45.39	2.09	12	0.04	553.00	11988.00	30500	20230802	-17.70	15800	20221028	58.86	30500	-17.70	20230802	21600	16.20	20230427	30500	-17.70	20230802	15800	58.86	20221028	0.33	Y	323410	5000	23838 억	73229126	N	N	128617	N	N
113	20230908	090920	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25400	300	2	1.20	2170443500	86223	9.16	24900	25450	24900	32600	17600	25100	25172.54	15.36	0	23362	25800	25450	25200	24850	24600	25325	24725	23838	7500	5000	18070	50	1	476767137	121099	45.93	2.12	12	0.02	553.00	11988.00	30500	20230802	-16.72	15800	20221028	60.76	30500	-16.72	20230802	21600	17.59	20230427	30500	-16.72	20230802	15800	60.76	20221028	0.33	Y	323410	5000	23838 억	73229126	N	N	128617	N	N
114	20230907	160902	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25100	-650	5	-2.52	15456859500	613717	152.79	25400	25550	24950	33450	18050	25750	25185.72	15.38	0	-25434	26083	25916	25683	25516	25283	26000	25600	23838	7700	5000	18540	50	1	476767137	119669	45.39	2.09	12	0.13	553.00	11988.00	30500	20230802	-17.70	15800	20221028	58.86	30500	-17.70	20230802	21600	16.20	20230427	30500	-17.70	20230802	15800	58.86	20221028	0.33	Y	323410	5000	23838 억	73310870	N	N	116538	N	N
115	20230907	150909	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25000	-750	5	-2.91	11984427100	475172	118.30	25400	25550	25000	33450	18050	25750	25221.24	15.38	0	-23754	26083	25916	25683	25516	25283	26000	25600	23838	7700	5000	18540	50	1	476767137	119192	45.21	2.09	12	0.10	553.00	11988.00	30500	20230802	-18.03	15800	20221028	58.23	30500	-18.03	20230802	21600	15.74	20230427	30500	-18.03	20230802	15800	58.23	20221028	0.33	Y	323410	5000	23838 억	73310870	N	N	10059	N	N
116	20230907	140907	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25150	-600	5	-2.33	10165483050	402614	100.24	25400	25550	25000	33450	18050	25750	25248.70	15.38	0	-4393	26083	25916	25683	25516	25283	26000	25600	23838	7700	5000	18540	50	1	476767137	119907	45.48	2.10	12	0.08	553.00	11988.00	30500	20230802	-17.54	15800	20221028	59.18	30500	-17.54	20230802	21600	16.44	20230427	30500	-17.54	20230802	15800	59.18	20221028	0.33	Y	323410	5000	23838 억	73310870	N	N	10059	N	N
117	20230907	130902	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25300	-450	5	-1.75	8741942250	346123	86.17	25400	25550	25000	33450	18050	25750	25256.75	15.38	0	3313	26083	25916	25683	25516	25283	26000	25600	23838	7700	5000	18540	50	1	476767137	120622	45.75	2.11	12	0.07	553.00	11988.00	30500	20230802	-17.05	15800	20221028	60.13	30500	-17.05	20230802	21600	17.13	20230427	30500	-17.05	20230802	15800	60.13	20221028	0.33	Y	323410	5000	23838 억	73310870	N	N	10059	N	N
118	20230907	120915	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25250	-500	5	-1.94	6896584800	273020	67.97	25400	25550	25000	33450	18050	25750	25260.36	15.38	0	-18759	26083	25916	25683	25516	25283	26000	25600	23838	7700	5000	18540	50	1	476767137	120384	45.66	2.11	12	0.06	553.00	11988.00	30500	20230802	-17.21	15800	20221028	59.81	30500	-17.21	20230802	21600	16.90	20230427	30500	-17.21	20230802	15800	59.81	20221028	0.33	Y	323410	5000	23838 억	73310870	N	N	10059	N	N
119	20230907	110905	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25300	-450	5	-1.75	6027616950	238575	59.40	25400	25550	25000	33450	18050	25750	25265.08	15.38	0	-10380	26083	25916	25683	25516	25283	26000	25600	23838	7700	5000	18540	50	1	476767137	120622	45.75	2.11	12	0.05	553.00	11988.00	30500	20230802	-17.05	15800	20221028	60.13	30500	-17.05	20230802	21600	17.13	20230427	30500	-17.05	20230802	15800	60.13	20221028	0.33	Y	323410	5000	23838 억	73310870	N	N	10059	N	N
120	20230907	100906	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25450	-300	5	-1.17	4965568650	196642	48.96	25400	25550	25000	33450	18050	25750	25251.82	15.38	0	-17184	26083	25916	25683	25516	25283	26000	25600	23838	7700	5000	18540	50	1	476767137	121337	46.02	2.12	12	0.04	553.00	11988.00	30500	20230802	-16.56	15800	20221028	61.08	30500	-16.56	20230802	21600	17.82	20230427	30500	-16.56	20230802	15800	61.08	20221028	0.33	Y	323410	5000	23838 억	73310870	N	N	10059	N	N
121	20230907	090919	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25350	-400	5	-1.55	2569380550	102084	25.41	25400	25450	25000	33450	18050	25750	25169.27	15.38	0	-48688	26083	25916	25683	25516	25283	26000	25600	23838	7700	5000	18540	50	1	476767137	120860	45.84	2.11	12	0.02	553.00	11988.00	30500	20230802	-16.89	15800	20221028	60.44	30500	-16.89	20230802	21600	17.36	20230427	30500	-16.89	20230802	15800	60.44	20221028	0.33	Y	323410	5000	23838 억	73310870	N	N	10059	N	N
122	20230906	160907	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25750	50	2	0.19	10222888900	398170	75.34	25550	25850	25450	33400	18000	25700	25673.90	15.40	0	92367	26300	26000	25650	25350	25000	26150	25500	23838	7700	5000	18500	50	1	476767137	122768	46.56	2.15	12	0.08	553.00	11988.00	30500	20230802	-15.57	15800	20221028	62.97	30500	-15.57	20230802	21600	19.21	20230427	30500	-15.57	20230802	15800	62.97	20221028	0.32	Y	323410	5000	23838 억	73430036	N	N	9939	N	N
123	20230906	150908	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25700	0	3	0.00	8859356100	345172	65.31	25550	25850	25450	33400	18000	25700	25666.50	15.40	0	75255	26300	26000	25650	25350	25000	26150	25500	23838	7700	5000	18500	50	1	476767137	122529	46.47	2.14	12	0.07	553.00	11988.00	30500	20230802	-15.74	15800	20221028	62.66	30500	-15.74	20230802	21600	18.98	20230427	30500	-15.74	20230802	15800	62.66	20221028	0.32	Y	323410	5000	23838 억	73430036	N	N	24372	N	N
124	20230906	140909	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25650	-50	5	-0.19	7462597650	290820	55.03	25550	25850	25450	33400	18000	25700	25660.54	15.40	0	63069	26300	26000	25650	25350	25000	26150	25500	23838	7700	5000	18500	50	1	476767137	122291	46.38	2.14	12	0.06	553.00	11988.00	30500	20230802	-15.90	15800	20221028	62.34	30500	-15.90	20230802	21600	18.75	20230427	30500	-15.90	20230802	15800	62.34	20221028	0.32	Y	323410	5000	23838 억	73430036	N	N	24372	N	N
125	20230906	130857	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25650	-50	5	-0.19	6422658500	250351	47.37	25550	25850	25450	33400	18000	25700	25654.61	15.40	0	54354	26300	26000	25650	25350	25000	26150	25500	23838	7700	5000	18500	50	1	476767137	122291	46.38	2.14	12	0.05	553.00	11988.00	30500	20230802	-15.90	15800	20221028	62.34	30500	-15.90	20230802	21600	18.75	20230427	30500	-15.90	20230802	15800	62.34	20221028	0.32	Y	323410	5000	23838 억	73430036	N	N	24372	N	N
126	20230906	120910	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25650	-50	5	-0.19	5234748700	204130	38.62	25550	25850	25450	33400	18000	25700	25644.19	15.40	0	41294	26300	26000	25650	25350	25000	26150	25500	23838	7700	5000	18500	50	1	476767137	122291	46.38	2.14	12	0.04	553.00	11988.00	30500	20230802	-15.90	15800	20221028	62.34	30500	-15.90	20230802	21600	18.75	20230427	30500	-15.90	20230802	15800	62.34	20221028	0.32	Y	323410	5000	23838 억	73430036	N	N	24372	N	N
127	20230906	110918	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25600	-100	5	-0.39	3998642900	155976	29.51	25550	25850	25450	33400	18000	25700	25636.27	15.40	0	27229	26300	26000	25650	25350	25000	26150	25500	23838	7700	5000	18500	50	1	476767137	122052	46.29	2.14	12	0.03	553.00	11988.00	30500	20230802	-16.07	15800	20221028	62.03	30500	-16.07	20230802	21600	18.52	20230427	30500	-16.07	20230802	15800	62.03	20221028	0.32	Y	323410	5000	23838 억	73430036	N	N	24372	N	N
128	20230906	100853	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25650	-50	5	-0.19	2852725650	111259	21.05	25550	25850	25450	33400	18000	25700	25640.40	15.40	0	25104	26300	26000	25650	25350	25000	26150	25500	23838	7700	5000	18500	50	1	476767137	122291	46.38	2.14	12	0.02	553.00	11988.00	30500	20230802	-15.90	15800	20221028	62.34	30500	-15.90	20230802	21600	18.75	20230427	30500	-15.90	20230802	15800	62.34	20221028	0.32	Y	323410	5000	23838 억	73430036	N	N	24372	N	N
129	20230906	090855	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25550	-150	5	-0.58	800518750	31371	5.94	25550	25650	25450	33400	18000	25700	25517.78	15.40	0	-1677	26300	26000	25650	25350	25000	26150	25500	23838	7700	5000	18500	50	1	476767137	121814	46.20	2.13	12	0.01	553.00	11988.00	30500	20230802	-16.23	15800	20221028	61.71	30500	-16.23	20230802	21600	18.29	20230427	30500	-16.23	20230802	15800	61.71	20221028	0.32	Y	323410	5000	23838 억	73430036	N	N	24372	N	N
130	20230905	160855	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25700	-150	5	-0.58	13486676850	527028	73.20	25600	25950	25300	33600	18100	25850	25589.93	15.40	0	13823	26716	26282	25866	25432	25016	26500	25650	23838	7750	5000	18610	50	1	476767137	122529	46.47	2.14	12	0.11	553.00	11988.00	30500	20230802	-15.74	15800	20221028	62.66	30500	-15.74	20230802	21600	18.98	20230427	30500	-15.74	20230802	15800	62.66	20221028	0.32	Y	323410	5000	23838 억	73418071	N	N	24372	N	N
131	20230905	150910	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25650	-200	5	-0.77	12266346950	479535	66.61	25600	25950	25300	33600	18100	25850	25579.67	15.40	0	-47	26716	26282	25866	25432	25016	26500	25650	23838	7750	5000	18610	50	1	476767137	122291	46.38	2.14	12	0.10	553.00	11988.00	30500	20230802	-15.90	15800	20221028	62.34	30500	-15.90	20230802	21600	18.75	20230427	30500	-15.90	20230802	15800	62.34	20221028	0.32	Y	323410	5000	23838 억	73418071	N	N	168993	N	N
132	20230905	140907	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25750	-100	5	-0.39	10778756600	421651	58.57	25600	25950	25300	33600	18100	25850	25563.22	15.40	0	3061	26716	26282	25866	25432	25016	26500	25650	23838	7750	5000	18610	50	1	476767137	122768	46.56	2.15	12	0.09	553.00	11988.00	30500	20230802	-15.57	15800	20221028	62.97	30500	-15.57	20230802	21600	19.21	20230427	30500	-15.57	20230802	15800	62.97	20221028	0.32	Y	323410	5000	23838 억	73418071	N	N	168993	N	N
133	20230905	130849	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25600	-250	5	-0.97	9460159500	370330	51.44	25600	25950	25300	33600	18100	25850	25545.21	15.40	0	411	26716	26282	25866	25432	25016	26500	25650	23838	7750	5000	18610	50	1	476767137	122052	46.29	2.14	12	0.08	553.00	11988.00	30500	20230802	-16.07	15800	20221028	62.03	30500	-16.07	20230802	21600	18.52	20230427	30500	-16.07	20230802	15800	62.03	20221028	0.32	Y	323410	5000	23838 억	73418071	N	N	168993	N	N
134	20230905	120851	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25650	-200	5	-0.77	8255101050	323350	44.91	25600	25950	25300	33600	18100	25850	25529.92	15.40	0	-7614	26716	26282	25866	25432	25016	26500	25650	23838	7750	5000	18610	50	1	476767137	122291	46.38	2.14	12	0.07	553.00	11988.00	30500	20230802	-15.90	15800	20221028	62.34	30500	-15.90	20230802	21600	18.75	20230427	30500	-15.90	20230802	15800	62.34	20221028	0.32	Y	323410	5000	23838 억	73418071	N	N	168993	N	N
135	20230905	110858	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25550	-300	5	-1.16	6917959650	271127	37.66	25600	25950	25300	33600	18100	25850	25515.56	15.40	0	-15312	26716	26282	25866	25432	25016	26500	25650	23838	7750	5000	18610	50	1	476767137	121814	46.20	2.13	12	0.06	553.00	11988.00	30500	20230802	-16.23	15800	20221028	61.71	30500	-16.23	20230802	21600	18.29	20230427	30500	-16.23	20230802	15800	61.71	20221028	0.32	Y	323410	5000	23838 억	73418071	N	N	168993	N	N
136	20230905	100846	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25350	-500	5	-1.93	5203304300	203723	28.30	25600	25950	25300	33600	18100	25850	25541.07	15.40	0	-23366	26716	26282	25866	25432	25016	26500	25650	23838	7750	5000	18610	50	1	476767137	120860	45.84	2.11	12	0.04	553.00	11988.00	30500	20230802	-16.89	15800	20221028	60.44	30500	-16.89	20230802	21600	17.36	20230427	30500	-16.89	20230802	15800	60.44	20221028	0.32	Y	323410	5000	23838 억	73418071	N	N	168993	N	N
137	20230905	090846	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25750	-100	5	-0.39	991502250	38484	5.35	25600	25950	25600	33600	18100	25850	25764.00	15.40	0	8786	26716	26282	25866	25432	25016	26500	25650	23838	7750	5000	18610	50	1	476767137	122768	46.56	2.15	12	0.01	553.00	11988.00	30500	20230802	-15.57	15800	20221028	62.97	30500	-15.57	20230802	21600	19.21	20230427	30500	-15.57	20230802	15800	62.97	20221028	0.32	Y	323410	5000	23838 억	73418071	N	N	168993	N	N
138	20230904	160842	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25850	250	2	0.98	18545764350	718416	107.80	25500	26300	25450	33250	17950	25600	25814.76	15.38	0	-7891	26400	26000	25800	25400	25200	25900	25300	23838	7650	5000	18430	50	1	476767137	123244	46.75	2.16	12	0.15	553.00	11988.00	30500	20230802	-15.25	15800	20221028	63.61	30500	-15.25	20230802	21600	19.68	20230427	30500	-15.25	20230802	15800	63.61	20221028	0.33	Y	323410	5000	23838 억	73345644	N	N	168993	N	N
139	20230904	150828	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25650	50	2	0.20	16974006500	657477	98.66	25500	26300	25450	33250	17950	25600	25816.90	15.38	0	-5986	26400	26000	25800	25400	25200	25900	25300	23838	7650	5000	18430	50	1	476767137	122291	46.38	2.14	12	0.14	553.00	11988.00	30500	20230802	-15.90	15800	20221028	62.34	30500	-15.90	20230802	21600	18.75	20230427	30500	-15.90	20230802	15800	62.34	20221028	0.33	Y	323410	5000	23838 억	73345644	N	N	48328	N	N
140	20230904	140827	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25700	100	2	0.39	14480445600	560429	84.09	25500	26300	25450	33250	17950	25600	25838.16	15.38	0	-3274	26400	26000	25800	25400	25200	25900	25300	23838	7650	5000	18430	50	1	476767137	122529	46.47	2.14	12	0.12	553.00	11988.00	30500	20230802	-15.74	15800	20221028	62.66	30500	-15.74	20230802	21600	18.98	20230427	30500	-15.74	20230802	15800	62.66	20221028	0.33	Y	323410	5000	23838 억	73345644	N	N	48328	N	N
141	20230904	130840	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25750	150	2	0.59	12971087500	501805	75.30	25500	26300	25450	33250	17950	25600	25848.88	15.38	0	-3973	26400	26000	25800	25400	25200	25900	25300	23838	7650	5000	18430	50	1	476767137	122768	46.56	2.15	12	0.11	553.00	11988.00	30500	20230802	-15.57	15800	20221028	62.97	30500	-15.57	20230802	21600	19.21	20230427	30500	-15.57	20230802	15800	62.97	20221028	0.33	Y	323410	5000	23838 억	73345644	N	N	48328	N	N
142	20230904	120824	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25650	50	2	0.20	11425804150	441806	66.29	25500	26300	25450	33250	17950	25600	25861.61	15.38	0	8311	26400	26000	25800	25400	25200	25900	25300	23838	7650	5000	18430	50	1	476767137	122291	46.38	2.14	12	0.09	553.00	11988.00	30500	20230802	-15.90	15800	20221028	62.34	30500	-15.90	20230802	21600	18.75	20230427	30500	-15.90	20230802	15800	62.34	20221028	0.33	Y	323410	5000	23838 억	73345644	N	N	48328	N	N
143	20230904	110809	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25600	0	3	0.00	10059127000	388591	58.31	25500	26300	25450	33250	17950	25600	25886.18	15.38	0	25184	26400	26000	25800	25400	25200	25900	25300	23838	7650	5000	18430	50	1	476767137	122052	46.29	2.14	12	0.08	553.00	11988.00	30500	20230802	-16.07	15800	20221028	62.03	30500	-16.07	20230802	21600	18.52	20230427	30500	-16.07	20230802	15800	62.03	20221028	0.33	Y	323410	5000	23838 억	73345644	N	N	48328	N	N
144	20230904	100815	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25850	250	2	0.98	6534163700	251383	37.72	25500	26300	25450	33250	17950	25600	25992.92	15.38	0	53171	26400	26000	25800	25400	25200	25900	25300	23838	7650	5000	18430	50	1	476767137	123244	46.75	2.16	12	0.05	553.00	11988.00	30500	20230802	-15.25	15800	20221028	63.61	30500	-15.25	20230802	21600	19.68	20230427	30500	-15.25	20230802	15800	63.61	20221028	0.33	Y	323410	5000	23838 억	73345644	N	N	48328	N	N
145	20230904	090827	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25850	250	2	0.98	1254258050	48892	7.34	25500	25850	25450	33250	17950	25600	25653.69	15.38	0	10128	26400	26000	25800	25400	25200	25900	25300	23838	7650	5000	18430	50	1	476767137	123244	46.75	2.16	12	0.01	553.00	11988.00	30500	20230802	-15.25	15800	20221028	63.61	30500	-15.25	20230802	21600	19.68	20230427	30500	-15.25	20230802	15800	63.61	20221028	0.33	Y	323410	5000	23838 억	73345644	N	N	48328	N	N
146	20230901	160818	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25600	-750	5	-2.85	17221344800	664457	55.71	26050	26200	25600	34250	18450	26350	25917.41	15.38	0	-33138	26916	26632	26066	25782	25216	26775	25925	23838	7900	5000	18970	50	1	476767137	122052	46.29	2.14	12	0.14	553.00	11988.00	30500	20230802	-16.07	15800	20221028	62.03	30500	-16.07	20230802	21600	18.52	20230427	30500	-16.07	20230802	15800	62.03	20221028	0.34	Y	323410	5000	23838 억	73329172	N	N	48284	N	N
147	20230901	150831	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25750	-600	5	-2.28	14901316550	574034	48.13	26050	26200	25700	34250	18450	26350	25958.14	15.38	0	-44477	26916	26632	26066	25782	25216	26775	25925	23838	7900	5000	18970	50	1	476767137	122768	46.56	2.15	12	0.12	553.00	11988.00	30500	20230802	-15.57	15800	20221028	62.97	30500	-15.57	20230802	21600	19.21	20230427	30500	-15.57	20230802	15800	62.97	20221028	0.34	Y	323410	5000	23838 억	73329172	N	N	274375	N	N
148	20230901	140831	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25950	-400	5	-1.52	10838084500	416811	34.95	26050	26200	25850	34250	18450	26350	26001.41	15.38	0	-29496	26916	26632	26066	25782	25216	26775	25925	23838	7900	5000	18970	50	1	476767137	123721	46.93	2.16	12	0.09	553.00	11988.00	30500	20230802	-14.92	15800	20221028	64.24	30500	-14.92	20230802	21600	20.14	20230427	30500	-14.92	20230802	15800	64.24	20221028	0.34	Y	323410	5000	23838 억	73329172	N	N	274375	N	N
149	20230901	130804	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26050	-300	5	-1.14	9234201150	355092	29.77	26050	26200	25850	34250	18450	26350	26003.95	15.38	0	-28822	26916	26632	26066	25782	25216	26775	25925	23838	7900	5000	18970	50	1	476767137	124198	47.11	2.17	12	0.07	553.00	11988.00	30500	20230802	-14.59	15800	20221028	64.87	30500	-14.59	20230802	21600	20.60	20230427	30500	-14.59	20230802	15800	64.87	20221028	0.34	Y	323410	5000	23838 억	73329172	N	N	274375	N	N
150	20230901	120817	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25950	-400	5	-1.52	7871078050	302647	25.37	26050	26200	25850	34250	18450	26350	26006.12	15.38	0	-24461	26916	26632	26066	25782	25216	26775	25925	23838	7900	5000	18970	50	1	476767137	123721	46.93	2.16	12	0.06	553.00	11988.00	30500	20230802	-14.92	15800	20221028	64.24	30500	-14.92	20230802	21600	20.14	20230427	30500	-14.92	20230802	15800	64.24	20221028	0.34	Y	323410	5000	23838 억	73329172	N	N	274375	N	N
151	20230901	110815	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26000	-350	5	-1.33	6736016100	258949	21.71	26050	26200	25850	34250	18450	26350	26011.37	15.38	0	-18698	26916	26632	26066	25782	25216	26775	25925	23838	7900	5000	18970	50	1	476767137	123959	47.02	2.17	12	0.05	553.00	11988.00	30500	20230802	-14.75	15800	20221028	64.56	30500	-14.75	20230802	21600	20.37	20230427	30500	-14.75	20230802	15800	64.56	20221028	0.34	Y	323410	5000	23838 억	73329172	N	N	274375	N	N
152	20230901	100811	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26100	-250	5	-0.95	4619512600	177607	14.89	26050	26200	25850	34250	18450	26350	26007.48	15.38	0	-16331	26916	26632	26066	25782	25216	26775	25925	23838	7900	5000	18970	50	1	476767137	124436	47.20	2.18	12	0.04	553.00	11988.00	30500	20230802	-14.43	15800	20221028	65.19	30500	-14.43	20230802	21600	20.83	20230427	30500	-14.43	20230802	15800	65.19	20221028	0.34	Y	323410	5000	23838 억	73329172	N	N	274375	N	N
153	20230901	090758	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26000	-350	5	-1.33	1407524100	54202	4.54	26050	26100	25850	34250	18450	26350	25959.67	15.38	0	-22091	26916	26632	26066	25782	25216	26775	25925	23838	7900	5000	18970	50	1	476767137	123959	47.02	2.17	12	0.01	553.00	11988.00	30500	20230802	-14.75	15800	20221028	64.56	30500	-14.75	20230802	21600	20.37	20230427	30500	-14.75	20230802	15800	64.56	20221028	0.34	Y	323410	5000	23838 억	73329172	N	N	274375	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History