KissMeData/005940/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

74 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	20230731	160213	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9900	170	2	1.75	6453352000	658120	194.55	9770	9900	9700	12640	6820	9730	9805.72	13.93	0	271264	9856	9792	9696	9632	9536	9825	9665	16832	2910	5000	7390	10	1	331665921	32835	11.22	0.48	12	0.20	882.00	20648.00	10300	20220816	-3.88	8250	20230103	20.00	9990	-0.90	20230531	8250	20.00	20230103	10300	-3.88	20220816	8250	20.00	20230103	0.12	Y	005940	5000	16832 억	46198956	N	N	66231	N	N
3	20230731	150213	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9850	120	2	1.23	4746812690	485537	143.53	9770	9860	9700	12640	6820	9730	9776.46	13.93	0	221443	9856	9792	9696	9632	9536	9825	9665	16832	2910	5000	7390	10	1	331665921	32669	11.17	0.48	12	0.15	882.00	20648.00	10300	20220816	-4.37	8250	20230103	19.39	9990	-1.40	20230531	8250	19.39	20230103	10300	-4.37	20220816	8250	19.39	20230103	0.12	Y	005940	5000	16832 억	46198956	N	N	28512	N	N
4	20230731	140213	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9820	90	2	0.92	3800652970	389332	115.09	9770	9820	9700	12640	6820	9730	9762.02	13.93	0	174011	9856	9792	9696	9632	9536	9825	9665	16832	2910	5000	7390	10	1	331665921	32570	11.13	0.48	12	0.12	882.00	20648.00	10300	20220816	-4.66	8250	20230103	19.03	9990	-1.70	20230531	8250	19.03	20230103	10300	-4.66	20220816	8250	19.03	20230103	0.12	Y	005940	5000	16832 억	46198956	N	N	28512	N	N
5	20230731	130213	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9770	40	2	0.41	2728937750	279856	82.73	9770	9790	9700	12640	6820	9730	9751.25	13.93	0	85669	9856	9792	9696	9632	9536	9825	9665	16832	2910	5000	7390	10	1	331665921	32404	11.08	0.47	12	0.08	882.00	20648.00	10300	20220816	-5.15	8250	20230103	18.42	9990	-2.20	20230531	8250	18.42	20230103	10300	-5.15	20220816	8250	18.42	20230103	0.12	Y	005940	5000	16832 억	46198956	N	N	28512	N	N
6	20230731	120216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9750	20	2	0.21	2256790480	231446	68.42	9770	9790	9700	12640	6820	9730	9750.86	13.93	0	62846	9856	9792	9696	9632	9536	9825	9665	16832	2910	5000	7390	10	1	331665921	32337	11.05	0.47	12	0.07	882.00	20648.00	10300	20220816	-5.34	8250	20230103	18.18	9990	-2.40	20230531	8250	18.18	20230103	10300	-5.34	20220816	8250	18.18	20230103	0.12	Y	005940	5000	16832 억	46198956	N	N	28512	N	N
7	20230731	110215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9740	10	2	0.10	1769187730	181364	53.61	9770	9790	9710	12640	6820	9730	9754.95	13.93	0	55538	9856	9792	9696	9632	9536	9825	9665	16832	2910	5000	7390	10	1	331665921	32304	11.04	0.47	12	0.05	882.00	20648.00	10300	20220816	-5.44	8250	20230103	18.06	9990	-2.50	20230531	8250	18.06	20230103	10300	-5.44	20220816	8250	18.06	20230103	0.12	Y	005940	5000	16832 억	46198956	N	N	28512	N	N
8	20230731	100214	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9760	30	2	0.31	1140155360	116944	34.57	9770	9790	9710	12640	6820	9730	9749.65	13.93	0	34298	9856	9792	9696	9632	9536	9825	9665	16832	2910	5000	7390	10	1	331665921	32371	11.07	0.47	12	0.04	882.00	20648.00	10300	20220816	-5.24	8250	20230103	18.30	9990	-2.30	20230531	8250	18.30	20230103	10300	-5.24	20220816	8250	18.30	20230103	0.12	Y	005940	5000	16832 억	46198956	N	N	28512	N	N
9	20230731	090212	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9770	40	2	0.41	49836770	5101	1.51	9770	9780	9770	12640	6820	9730	9773.32	13.93	0	3936	9856	9792	9696	9632	9536	9825	9665	16832	2910	5000	7390	10	1	331665921	32404	11.08	0.47	12	0.00	882.00	20648.00	10300	20220816	-5.15	8250	20230103	18.42	9990	-2.20	20230531	8250	18.42	20230103	10300	-5.15	20220816	8250	18.42	20230103	0.12	Y	005940	5000	16832 억	46198956	N	N	28512	N	N
10	20230728	160213	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9730	-20	5	-0.21	3274197920	337490	64.75	9700	9760	9600	12670	6830	9750	9701.49	13.89	0	120590	9903	9826	9673	9596	9443	9865	9635	16832	2920	5000	7410	10	1	331665921	32271	11.03	0.47	12	0.10	882.00	20648.00	10300	20220816	-5.53	8250	20230103	17.94	9990	-2.60	20230531	8250	17.94	20230103	10300	-5.53	20220816	8250	17.94	20230103	0.13	Y	005940	5000	16832 억	46075049	N	N	28512	N	N
11	20230728	150212	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9720	-30	5	-0.31	2933344270	302456	58.03	9700	9760	9600	12670	6830	9750	9698.28	13.89	0	113149	9903	9826	9673	9596	9443	9865	9635	16832	2920	5000	7410	10	1	331665921	32238	11.02	0.47	12	0.09	882.00	20648.00	10300	20220816	-5.63	8250	20230103	17.82	9990	-2.70	20230531	8250	17.82	20230103	10300	-5.63	20220816	8250	17.82	20230103	0.13	Y	005940	5000	16832 억	46075049	N	N	24403	N	N
12	20230728	140212	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9730	-20	5	-0.21	2669146300	275282	52.82	9700	9760	9600	12670	6830	9750	9695.89	13.89	0	108324	9903	9826	9673	9596	9443	9865	9635	16832	2920	5000	7410	10	1	331665921	32271	11.03	0.47	12	0.08	882.00	20648.00	10300	20220816	-5.53	8250	20230103	17.94	9990	-2.60	20230531	8250	17.94	20230103	10300	-5.53	20220816	8250	17.94	20230103	0.13	Y	005940	5000	16832 억	46075049	N	N	24403	N	N
13	20230728	130213	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9700	-50	5	-0.51	2182228610	225108	43.19	9700	9760	9600	12670	6830	9750	9693.95	13.89	0	84405	9903	9826	9673	9596	9443	9865	9635	16832	2920	5000	7410	10	1	331665921	32172	11.00	0.47	12	0.07	882.00	20648.00	10300	20220816	-5.83	8250	20230103	17.58	9990	-2.90	20230531	8250	17.58	20230103	10300	-5.83	20220816	8250	17.58	20230103	0.13	Y	005940	5000	16832 억	46075049	N	N	24403	N	N
14	20230728	120212	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9700	-50	5	-0.51	1646192990	169998	32.62	9700	9730	9600	12670	6830	9750	9683.30	13.89	0	62162	9903	9826	9673	9596	9443	9865	9635	16832	2920	5000	7410	10	1	331665921	32172	11.00	0.47	12	0.05	882.00	20648.00	10300	20220816	-5.83	8250	20230103	17.58	9990	-2.90	20230531	8250	17.58	20230103	10300	-5.83	20220816	8250	17.58	20230103	0.13	Y	005940	5000	16832 억	46075049	N	N	24403	N	N
15	20230728	110213	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9680	-70	5	-0.72	1168351730	120775	23.17	9700	9730	9600	12670	6830	9750	9673.29	13.89	0	45768	9903	9826	9673	9596	9443	9865	9635	16832	2920	5000	7410	10	1	331665921	32105	10.98	0.47	12	0.04	882.00	20648.00	10300	20220816	-6.02	8250	20230103	17.33	9990	-3.10	20230531	8250	17.33	20230103	10300	-6.02	20220816	8250	17.33	20230103	0.13	Y	005940	5000	16832 억	46075049	N	N	24403	N	N
16	20230728	100213	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9710	-40	5	-0.41	748291100	77391	14.85	9700	9730	9600	12670	6830	9750	9668.14	13.89	0	19502	9903	9826	9673	9596	9443	9865	9635	16832	2920	5000	7410	10	1	331665921	32205	11.01	0.47	12	0.02	882.00	20648.00	10300	20220816	-5.73	8250	20230103	17.70	9990	-2.80	20230531	8250	17.70	20230103	10300	-5.73	20220816	8250	17.70	20230103	0.13	Y	005940	5000	16832 억	46075049	N	N	24403	N	N
17	20230728	090213	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9680	-70	5	-0.72	60383040	6223	1.19	9700	9730	9670	12670	6830	9750	9696.51	13.89	0	-1782	9903	9826	9673	9596	9443	9865	9635	16832	2920	5000	7410	10	1	331665921	32105	10.98	0.47	12	0.00	882.00	20648.00	10300	20220816	-6.02	8250	20230103	17.33	9990	-3.10	20230531	8250	17.33	20230103	10300	-6.02	20220816	8250	17.33	20230103	0.13	Y	005940	5000	16832 억	46075049	N	N	24403	N	N
18	20230727	160213	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9750	230	2	2.42	4999170650	515890	70.01	9520	9750	9520	12370	6670	9520	9690.30	13.83	151460	216970	9826	9672	9526	9372	9226	9600	9300	16832	2850	5000	7230	10	1	331665921	32337	11.05	0.47	12	0.16	882.00	20648.00	10300	20220816	-5.34	8250	20230103	18.18	9990	-2.40	20230531	8250	18.18	20230103	10300	-5.34	20220816	8250	18.18	20230103	0.13	Y	005940	5000	16832 억	45861689	N	N	24403	N	N
19	20230727	150211	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9710	190	2	2.00	3851728440	398053	54.02	9520	9730	9520	12370	6670	9520	9676.42	13.83	151460	189276	9826	9672	9526	9372	9226	9600	9300	16832	2850	5000	7230	10	1	331665921	32205	11.01	0.47	12	0.12	882.00	20648.00	10300	20220816	-5.73	8250	20230103	17.70	9990	-2.80	20230531	8250	17.70	20230103	10300	-5.73	20220816	8250	17.70	20230103	0.13	Y	005940	5000	16832 억	45861689	N	N	31769	N	N
20	20230727	140211	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9710	190	2	2.00	3107895350	321422	43.62	9520	9730	9520	12370	6670	9520	9669.21	13.83	151460	157860	9826	9672	9526	9372	9226	9600	9300	16832	2850	5000	7230	10	1	331665921	32205	11.01	0.47	12	0.10	882.00	20648.00	10300	20220816	-5.73	8250	20230103	17.70	9990	-2.80	20230531	8250	17.70	20230103	10300	-5.73	20220816	8250	17.70	20230103	0.13	Y	005940	5000	16832 억	45861689	N	N	31769	N	N
21	20230727	130212	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9710	190	2	2.00	2834252220	293241	39.79	9520	9730	9520	12370	6670	9520	9665.27	13.83	151460	143946	9826	9672	9526	9372	9226	9600	9300	16832	2850	5000	7230	10	1	331665921	32205	11.01	0.47	12	0.09	882.00	20648.00	10300	20220816	-5.73	8250	20230103	17.70	9990	-2.80	20230531	8250	17.70	20230103	10300	-5.73	20220816	8250	17.70	20230103	0.13	Y	005940	5000	16832 억	45861689	N	N	31769	N	N
22	20230727	120213	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9690	170	2	1.79	2257885620	233850	31.73	9520	9700	9520	12370	6670	9520	9655.27	13.83	151460	119842	9826	9672	9526	9372	9226	9600	9300	16832	2850	5000	7230	10	1	331665921	32138	10.99	0.47	12	0.07	882.00	20648.00	10300	20220816	-5.92	8250	20230103	17.45	9990	-3.00	20230531	8250	17.45	20230103	10300	-5.92	20220816	8250	17.45	20230103	0.13	Y	005940	5000	16832 억	45861689	N	N	31769	N	N
23	20230727	110212	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9660	140	2	1.47	1583733130	164236	22.29	9520	9680	9520	12370	6670	9520	9643.03	13.83	151460	90848	9826	9672	9526	9372	9226	9600	9300	16832	2850	5000	7230	10	1	331665921	32039	10.95	0.47	12	0.05	882.00	20648.00	10300	20220816	-6.21	8250	20230103	17.09	9990	-3.30	20230531	8250	17.09	20230103	10300	-6.21	20220816	8250	17.09	20230103	0.13	Y	005940	5000	16832 억	45861689	N	N	31769	N	N
24	20230727	100212	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9660	140	2	1.47	1059127790	109964	14.92	9520	9670	9520	12370	6670	9520	9631.59	13.83	151460	52558	9826	9672	9526	9372	9226	9600	9300	16832	2850	5000	7230	10	1	331665921	32039	10.95	0.47	12	0.03	882.00	20648.00	10300	20220816	-6.21	8250	20230103	17.09	9990	-3.30	20230531	8250	17.09	20230103	10300	-6.21	20220816	8250	17.09	20230103	0.13	Y	005940	5000	16832 억	45861689	N	N	31769	N	N
25	20230727	090213	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9590	70	2	0.74	95857480	10013	1.36	9520	9600	9520	12370	6670	9520	9573.30	13.83	151460	7753	9826	9672	9526	9372	9226	9600	9300	16832	2850	5000	7230	10	1	331665921	31807	10.87	0.46	12	0.00	882.00	20648.00	10300	20220816	-6.89	8250	20230103	16.24	9990	-4.00	20230531	8250	16.24	20230103	10300	-6.89	20220816	8250	16.24	20230103	0.13	Y	005940	5000	16832 억	45861689	N	N	31769	N	N
26	20230726	160211	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9520	-120	5	-1.24	6979511440	736665	194.75	9580	9680	9380	12530	6750	9640	9474.47	13.78	0	58391	9720	9680	9630	9590	9540	9655	9565	16832	2890	5000	7320	10	1	331665921	31575	10.79	0.46	12	0.22	882.00	20648.00	10300	20220816	-7.57	8250	20230103	15.39	9990	-4.70	20230531	8250	15.39	20230103	10300	-7.57	20220816	8250	15.39	20230103	0.13	Y	005940	5000	16832 억	45710229	N	N	31769	N	N
27	20230726	150213	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9480	-160	5	-1.66	6271288900	662225	175.07	9580	9680	9380	12530	6750	9640	9470.03	13.78	0	64329	9720	9680	9630	9590	9540	9655	9565	16832	2890	5000	7320	10	1	331665921	31442	10.75	0.46	12	0.20	882.00	20648.00	10300	20220816	-7.96	8250	20230103	14.91	9990	-5.11	20230531	8250	14.91	20230103	10300	-7.96	20220816	8250	14.91	20230103	0.13	Y	005940	5000	16832 억	45710229	N	N	37213	N	N
28	20230726	140212	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9480	-160	5	-1.66	5306243830	560158	148.09	9580	9680	9380	12530	6750	9640	9472.76	13.78	0	47066	9720	9680	9630	9590	9540	9655	9565	16832	2890	5000	7320	10	1	331665921	31442	10.75	0.46	12	0.17	882.00	20648.00	10300	20220816	-7.96	8250	20230103	14.91	9990	-5.11	20230531	8250	14.91	20230103	10300	-7.96	20220816	8250	14.91	20230103	0.13	Y	005940	5000	16832 억	45710229	N	N	37213	N	N
29	20230726	130210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9460	-180	5	-1.87	3475496400	366030	96.77	9580	9680	9420	12530	6750	9640	9495.11	13.78	0	53889	9720	9680	9630	9590	9540	9655	9565	16832	2890	5000	7320	10	1	331665921	31376	10.73	0.46	12	0.11	882.00	20648.00	10300	20220816	-8.16	8250	20230103	14.67	9990	-5.31	20230531	8250	14.67	20230103	10300	-8.16	20220816	8250	14.67	20230103	0.13	Y	005940	5000	16832 억	45710229	N	N	37213	N	N
30	20230726	120211	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9530	-110	5	-1.14	2453387100	257995	68.21	9580	9680	9440	12530	6750	9640	9509.44	13.78	0	5657	9720	9680	9630	9590	9540	9655	9565	16832	2890	5000	7320	10	1	331665921	31608	10.80	0.46	12	0.08	882.00	20648.00	10300	20220816	-7.48	8250	20230103	15.52	9990	-4.60	20230531	8250	15.52	20230103	10300	-7.48	20220816	8250	15.52	20230103	0.13	Y	005940	5000	16832 억	45710229	N	N	37213	N	N
31	20230726	110211	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9500	-140	5	-1.45	2122687140	223239	59.02	9580	9680	9440	12530	6750	9640	9508.59	13.78	0	-2192	9720	9680	9630	9590	9540	9655	9565	16832	2890	5000	7320	10	1	331665921	31508	10.77	0.46	12	0.07	882.00	20648.00	10300	20220816	-7.77	8250	20230103	15.15	9990	-4.90	20230531	8250	15.15	20230103	10300	-7.77	20220816	8250	15.15	20230103	0.13	Y	005940	5000	16832 억	45710229	N	N	37213	N	N
32	20230726	100212	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9510	-130	5	-1.35	1078792790	113141	29.91	9580	9680	9500	12530	6750	9640	9534.94	13.78	0	1522	9720	9680	9630	9590	9540	9655	9565	16832	2890	5000	7320	10	1	331665921	31541	10.78	0.46	12	0.03	882.00	20648.00	10300	20220816	-7.67	8250	20230103	15.27	9990	-4.80	20230531	8250	15.27	20230103	10300	-7.67	20220816	8250	15.27	20230103	0.13	Y	005940	5000	16832 억	45710229	N	N	37213	N	N
33	20230726	090211	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9590	-50	5	-0.52	78715740	8222	2.17	9580	9610	9540	12530	6750	9640	9573.79	13.78	0	1800	9720	9680	9630	9590	9540	9655	9565	16832	2890	5000	7320	10	1	331665921	31807	10.87	0.46	12	0.00	882.00	20648.00	10300	20220816	-6.89	8250	20230103	16.24	9990	-4.00	20230531	8250	16.24	20230103	10300	-6.89	20220816	8250	16.24	20230103	0.13	Y	005940	5000	16832 억	45710229	N	N	37213	N	N
34	20230725	160210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9640	0	3	0.00	3634016540	377963	111.19	9660	9670	9580	12530	6750	9640	9614.73	13.74	0	56513	9760	9700	9640	9580	9520	9670	9550	16832	2890	5000	7320	10	1	331665921	31973	10.93	0.47	12	0.11	882.00	20648.00	10300	20220816	-6.41	8250	20230103	16.85	9990	-3.50	20230531	8250	16.85	20230103	10300	-6.41	20220816	8250	16.85	20230103	0.13	Y	005940	5000	16832 억	45567780	N	N	37213	N	N
35	20230725	150209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9610	-30	5	-0.31	3035799790	315905	92.93	9660	9670	9580	12530	6750	9640	9609.85	13.74	0	44876	9760	9700	9640	9580	9520	9670	9550	16832	2890	5000	7320	10	1	331665921	31873	10.90	0.47	12	0.10	882.00	20648.00	10300	20220816	-6.70	8250	20230103	16.48	9990	-3.80	20230531	8250	16.48	20230103	10300	-6.70	20220816	8250	16.48	20230103	0.13	Y	005940	5000	16832 억	45567780	N	N	30438	N	N
36	20230725	140210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9610	-30	5	-0.31	1892526700	196827	57.90	9660	9670	9580	12530	6750	9640	9615.18	13.74	0	6257	9760	9700	9640	9580	9520	9670	9550	16832	2890	5000	7320	10	1	331665921	31873	10.90	0.47	12	0.06	882.00	20648.00	10300	20220816	-6.70	8250	20230103	16.48	9990	-3.80	20230531	8250	16.48	20230103	10300	-6.70	20220816	8250	16.48	20230103	0.13	Y	005940	5000	16832 억	45567780	N	N	30438	N	N
37	20230725	130210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9630	-10	5	-0.10	1630404400	169562	49.88	9660	9670	9580	12530	6750	9640	9615.39	13.74	0	5697	9760	9700	9640	9580	9520	9670	9550	16832	2890	5000	7320	10	1	331665921	31939	10.92	0.47	12	0.05	882.00	20648.00	10300	20220816	-6.50	8250	20230103	16.73	9990	-3.60	20230531	8250	16.73	20230103	10300	-6.50	20220816	8250	16.73	20230103	0.13	Y	005940	5000	16832 억	45567780	N	N	30438	N	N
38	20230725	120210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9650	10	2	0.10	1446345970	150436	44.26	9660	9670	9580	12530	6750	9640	9614.36	13.74	0	8098	9760	9700	9640	9580	9520	9670	9550	16832	2890	5000	7320	10	1	331665921	32006	10.94	0.47	12	0.05	882.00	20648.00	10300	20220816	-6.31	8250	20230103	16.97	9990	-3.40	20230531	8250	16.97	20230103	10300	-6.31	20220816	8250	16.97	20230103	0.13	Y	005940	5000	16832 억	45567780	N	N	30438	N	N
39	20230725	110210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9630	-10	5	-0.10	1130440250	117657	34.61	9660	9660	9580	12530	6750	9640	9607.93	13.74	0	5972	9760	9700	9640	9580	9520	9670	9550	16832	2890	5000	7320	10	1	331665921	31939	10.92	0.47	12	0.04	882.00	20648.00	10300	20220816	-6.50	8250	20230103	16.73	9990	-3.60	20230531	8250	16.73	20230103	10300	-6.50	20220816	8250	16.73	20230103	0.13	Y	005940	5000	16832 억	45567780	N	N	30438	N	N
40	20230725	100210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9590	-50	5	-0.52	671618320	69856	20.55	9660	9660	9580	12530	6750	9640	9614.33	13.74	0	12406	9760	9700	9640	9580	9520	9670	9550	16832	2890	5000	7320	10	1	331665921	31807	10.87	0.46	12	0.02	882.00	20648.00	10300	20220816	-6.89	8250	20230103	16.24	9990	-4.00	20230531	8250	16.24	20230103	10300	-6.89	20220816	8250	16.24	20230103	0.13	Y	005940	5000	16832 억	45567780	N	N	30438	N	N
41	20230725	090210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9640	0	3	0.00	56903030	5902	1.74	9660	9660	9620	12530	6750	9640	9641.31	13.74	0	-38	9760	9700	9640	9580	9520	9670	9550	16832	2890	5000	7320	10	1	331665921	31973	10.93	0.47	12	0.00	882.00	20648.00	10300	20220816	-6.41	8250	20230103	16.85	9990	-3.50	20230531	8250	16.85	20230103	10300	-6.41	20220816	8250	16.85	20230103	0.13	Y	005940	5000	16832 억	45567780	N	N	30438	N	N
42	20230724	160209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9640	-60	5	-0.62	3267388330	339850	105.72	9690	9700	9580	12610	6790	9700	9614.20	13.71	8175	-12083	9793	9746	9653	9606	9513	9770	9630	16832	2910	5000	7370	10	1	331665921	31973	10.93	0.47	12	0.10	882.00	20648.00	10300	20220816	-6.41	8250	20230103	16.85	9990	-3.50	20230531	8250	16.85	20230103	10300	-6.41	20220816	8250	16.85	20230103	0.13	Y	005940	5000	16832 억	45484460	N	N	30438	N	N
43	20230724	150209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9620	-80	5	-0.82	2953246530	307235	95.57	9690	9700	9580	12610	6790	9700	9612.34	13.71	8175	-5782	9793	9746	9653	9606	9513	9770	9630	16832	2910	5000	7370	10	1	331665921	31906	10.91	0.47	12	0.09	882.00	20648.00	10300	20220816	-6.60	8250	20230103	16.61	9990	-3.70	20230531	8250	16.61	20230103	10300	-6.60	20220816	8250	16.61	20230103	0.13	Y	005940	5000	16832 억	45484460	N	N	28170	N	N
44	20230724	140207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9590	-110	5	-1.13	2642680390	274924	85.52	9690	9700	9580	12610	6790	9700	9612.40	13.71	8175	-3230	9793	9746	9653	9606	9513	9770	9630	16832	2910	5000	7370	10	1	331665921	31807	10.87	0.46	12	0.08	882.00	20648.00	10300	20220816	-6.89	8250	20230103	16.24	9990	-4.00	20230531	8250	16.24	20230103	10300	-6.89	20220816	8250	16.24	20230103	0.13	Y	005940	5000	16832 억	45484460	N	N	28170	N	N
45	20230724	130210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9600	-100	5	-1.03	2262501420	235319	73.20	9690	9700	9580	12610	6790	9700	9614.61	13.71	8175	-3240	9793	9746	9653	9606	9513	9770	9630	16832	2910	5000	7370	10	1	331665921	31840	10.88	0.46	12	0.07	882.00	20648.00	10300	20220816	-6.80	8250	20230103	16.36	9990	-3.90	20230531	8250	16.36	20230103	10300	-6.80	20220816	8250	16.36	20230103	0.13	Y	005940	5000	16832 억	45484460	N	N	28170	N	N
46	20230724	120209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9600	-100	5	-1.03	1964739900	204302	63.55	9690	9700	9580	12610	6790	9700	9616.84	13.71	8175	-6697	9793	9746	9653	9606	9513	9770	9630	16832	2910	5000	7370	10	1	331665921	31840	10.88	0.46	12	0.06	882.00	20648.00	10300	20220816	-6.80	8250	20230103	16.36	9990	-3.90	20230531	8250	16.36	20230103	10300	-6.80	20220816	8250	16.36	20230103	0.13	Y	005940	5000	16832 억	45484460	N	N	28170	N	N
47	20230724	110210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9610	-90	5	-0.93	1751139230	182106	56.65	9690	9700	9580	12610	6790	9700	9616.04	13.71	8175	-4447	9793	9746	9653	9606	9513	9770	9630	16832	2910	5000	7370	10	1	331665921	31873	10.90	0.47	12	0.05	882.00	20648.00	10300	20220816	-6.70	8250	20230103	16.48	9990	-3.80	20230531	8250	16.48	20230103	10300	-6.70	20220816	8250	16.48	20230103	0.13	Y	005940	5000	16832 억	45484460	N	N	28170	N	N
48	20230724	100207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9610	-90	5	-0.93	1375293430	142985	44.48	9690	9700	9580	12610	6790	9700	9618.44	13.71	8175	1547	9793	9746	9653	9606	9513	9770	9630	16832	2910	5000	7370	10	1	331665921	31873	10.90	0.47	12	0.04	882.00	20648.00	10300	20220816	-6.70	8250	20230103	16.48	9990	-3.80	20230531	8250	16.48	20230103	10300	-6.70	20220816	8250	16.48	20230103	0.13	Y	005940	5000	16832 억	45484460	N	N	28170	N	N
49	20230724	090208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9680	-20	5	-0.21	87322280	9028	2.81	9690	9700	9650	12610	6790	9700	9672.37	13.71	8175	-1472	9793	9746	9653	9606	9513	9770	9630	16832	2910	5000	7370	10	1	331665921	32105	10.98	0.47	12	0.00	882.00	20648.00	10300	20220816	-6.02	8250	20230103	17.33	9990	-3.10	20230531	8250	17.33	20230103	10300	-6.02	20220816	8250	17.33	20230103	0.13	Y	005940	5000	16832 억	45484460	N	N	28170	N	N
50	20230721	160208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9700	30	2	0.31	3095693720	320771	86.36	9680	9700	9560	12570	6770	9670	9650.73	13.68	421	72349	9750	9710	9660	9620	9570	9730	9640	16832	2900	5000	7340	10	1	331665921	32172	11.00	0.47	12	0.10	882.00	20648.00	10300	20220816	-5.83	8250	20230103	17.58	9990	-2.90	20230531	8250	17.58	20230103	10300	-5.83	20220816	8250	17.58	20230103	0.13	Y	005940	5000	16832 억	45359486	N	N	28170	N	N
51	20230721	150210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9690	20	2	0.21	2569762200	266543	71.76	9680	9700	9560	12570	6770	9670	9641.08	13.68	421	63730	9750	9710	9660	9620	9570	9730	9640	16832	2900	5000	7340	10	1	331665921	32138	10.99	0.47	12	0.08	882.00	20648.00	10300	20220816	-5.92	8250	20230103	17.45	9990	-3.00	20230531	8250	17.45	20230103	10300	-5.92	20220816	8250	17.45	20230103	0.13	Y	005940	5000	16832 억	45359486	N	N	19335	N	N
52	20230721	140208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9700	30	2	0.31	2298086830	238515	64.22	9680	9700	9560	12570	6770	9670	9634.98	13.68	421	52991	9750	9710	9660	9620	9570	9730	9640	16832	2900	5000	7340	10	1	331665921	32172	11.00	0.47	12	0.07	882.00	20648.00	10300	20220816	-5.83	8250	20230103	17.58	9990	-2.90	20230531	8250	17.58	20230103	10300	-5.83	20220816	8250	17.58	20230103	0.13	Y	005940	5000	16832 억	45359486	N	N	19335	N	N
53	20230721	130208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9680	10	2	0.10	1972694500	204922	55.17	9680	9690	9560	12570	6770	9670	9626.56	13.68	421	36578	9750	9710	9660	9620	9570	9730	9640	16832	2900	5000	7340	10	1	331665921	32105	10.98	0.47	12	0.06	882.00	20648.00	10300	20220816	-6.02	8250	20230103	17.33	9990	-3.10	20230531	8250	17.33	20230103	10300	-6.02	20220816	8250	17.33	20230103	0.13	Y	005940	5000	16832 억	45359486	N	N	19335	N	N
54	20230721	120209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9670	0	3	0.00	1862482520	193528	52.11	9680	9690	9560	12570	6770	9670	9623.84	13.68	421	34111	9750	9710	9660	9620	9570	9730	9640	16832	2900	5000	7340	10	1	331665921	32072	10.96	0.47	12	0.06	882.00	20648.00	10300	20220816	-6.12	8250	20230103	17.21	9990	-3.20	20230531	8250	17.21	20230103	10300	-6.12	20220816	8250	17.21	20230103	0.13	Y	005940	5000	16832 억	45359486	N	N	19335	N	N
55	20230721	110208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9680	10	2	0.10	1576435620	163970	44.15	9680	9690	9560	12570	6770	9670	9614.17	13.68	421	37052	9750	9710	9660	9620	9570	9730	9640	16832	2900	5000	7340	10	1	331665921	32105	10.98	0.47	12	0.05	882.00	20648.00	10300	20220816	-6.02	8250	20230103	17.33	9990	-3.10	20230531	8250	17.33	20230103	10300	-6.02	20220816	8250	17.33	20230103	0.13	Y	005940	5000	16832 억	45359486	N	N	19335	N	N
56	20230721	100210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9610	-60	5	-0.62	1107023180	115331	31.05	9680	9690	9560	12570	6770	9670	9598.66	13.68	421	22748	9750	9710	9660	9620	9570	9730	9640	16832	2900	5000	7340	10	1	331665921	31873	10.90	0.47	12	0.03	882.00	20648.00	10300	20220816	-6.70	8250	20230103	16.48	9990	-3.80	20230531	8250	16.48	20230103	10300	-6.70	20220816	8250	16.48	20230103	0.13	Y	005940	5000	16832 억	45359486	N	N	19335	N	N
57	20230721	090209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9630	-40	5	-0.41	45631580	4718	1.27	9680	9690	9630	12570	6770	9670	9671.81	13.68	421	-1879	9750	9710	9660	9620	9570	9730	9640	16832	2900	5000	7340	10	1	331665921	31939	10.92	0.47	12	0.00	882.00	20648.00	10300	20220816	-6.50	8250	20230103	16.73	9990	-3.60	20230531	8250	16.73	20230103	10300	-6.50	20220816	8250	16.73	20230103	0.13	Y	005940	5000	16832 억	45359486	N	N	19335	N	N
58	20230720	160209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9670	-10	5	-0.10	3585472000	371415	132.75	9650	9700	9610	12580	6780	9680	9653.53	13.63	0	62417	9853	9766	9683	9596	9513	9810	9640	16832	2900	5000	7350	10	1	331665921	32072	10.96	0.47	12	0.11	882.00	20648.00	10300	20220816	-6.12	8250	20230103	17.21	9990	-3.20	20230531	8250	17.21	20230103	10300	-6.12	20220816	8250	17.21	20230103	0.13	Y	005940	5000	16832 억	45196663	N	N	19335	N	N
59	20230720	150208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9670	-10	5	-0.10	3057667440	316830	113.24	9650	9700	9610	12580	6780	9680	9650.81	13.63	0	56399	9853	9766	9683	9596	9513	9810	9640	16832	2900	5000	7350	10	1	331665921	32072	10.96	0.47	12	0.10	882.00	20648.00	10300	20220816	-6.12	8250	20230103	17.21	9990	-3.20	20230531	8250	17.21	20230103	10300	-6.12	20220816	8250	17.21	20230103	0.13	Y	005940	5000	16832 억	45196663	N	N	10786	N	N
60	20230720	140207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9640	-40	5	-0.41	2354722580	244021	87.22	9650	9700	9610	12580	6780	9680	9649.67	13.63	0	20401	9853	9766	9683	9596	9513	9810	9640	16832	2900	5000	7350	10	1	331665921	31973	10.93	0.47	12	0.07	882.00	20648.00	10300	20220816	-6.41	8250	20230103	16.85	9990	-3.50	20230531	8250	16.85	20230103	10300	-6.41	20220816	8250	16.85	20230103	0.13	Y	005940	5000	16832 억	45196663	N	N	10786	N	N
61	20230720	130208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9630	-50	5	-0.52	2106786500	218281	78.02	9650	9700	9610	12580	6780	9680	9651.72	13.63	0	21159	9853	9766	9683	9596	9513	9810	9640	16832	2900	5000	7350	10	1	331665921	31939	10.92	0.47	12	0.07	882.00	20648.00	10300	20220816	-6.50	8250	20230103	16.73	9990	-3.60	20230531	8250	16.73	20230103	10300	-6.50	20220816	8250	16.73	20230103	0.13	Y	005940	5000	16832 억	45196663	N	N	10786	N	N
62	20230720	120208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9620	-60	5	-0.62	1779571120	184278	65.87	9650	9700	9610	12580	6780	9680	9656.99	13.63	0	20895	9853	9766	9683	9596	9513	9810	9640	16832	2900	5000	7350	10	1	331665921	31906	10.91	0.47	12	0.06	882.00	20648.00	10300	20220816	-6.60	8250	20230103	16.61	9990	-3.70	20230531	8250	16.61	20230103	10300	-6.60	20220816	8250	16.61	20230103	0.13	Y	005940	5000	16832 억	45196663	N	N	10786	N	N
63	20230720	110208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9650	-30	5	-0.31	1321123070	136710	48.86	9650	9700	9620	12580	6780	9680	9663.69	13.63	0	27279	9853	9766	9683	9596	9513	9810	9640	16832	2900	5000	7350	10	1	331665921	32006	10.94	0.47	12	0.04	882.00	20648.00	10300	20220816	-6.31	8250	20230103	16.97	9990	-3.40	20230531	8250	16.97	20230103	10300	-6.31	20220816	8250	16.97	20230103	0.13	Y	005940	5000	16832 억	45196663	N	N	10786	N	N
64	20230720	100206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9700	20	2	0.21	954962510	98800	35.31	9650	9700	9620	12580	6780	9680	9665.61	13.63	0	28555	9853	9766	9683	9596	9513	9810	9640	16832	2900	5000	7350	10	1	331665921	32172	11.00	0.47	12	0.03	882.00	20648.00	10300	20220816	-5.83	8250	20230103	17.58	9990	-2.90	20230531	8250	17.58	20230103	10300	-5.83	20220816	8250	17.58	20230103	0.13	Y	005940	5000	16832 억	45196663	N	N	10786	N	N
65	20230720	090207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9680	0	3	0.00	73736460	7634	2.73	9650	9680	9620	12580	6780	9680	9658.95	13.63	0	397	9853	9766	9683	9596	9513	9810	9640	16832	2900	5000	7350	10	1	331665921	32105	10.98	0.47	12	0.00	882.00	20648.00	10300	20220816	-6.02	8250	20230103	17.33	9990	-3.10	20230531	8250	17.33	20230103	10300	-6.02	20220816	8250	17.33	20230103	0.13	Y	005940	5000	16832 억	45196663	N	N	10786	N	N
66	20230719	160211	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9680	0	3	0.00	2702712480	279676	98.96	9660	9770	9600	12580	6780	9680	9663.73	13.59	0	48958	9800	9740	9680	9620	9560	9710	9590	16832	2900	5000	7350	10	1	331665921	32105	10.98	0.47	12	0.08	882.00	20648.00	10300	20220816	-6.02	8250	20230103	17.33	9990	-3.10	20230531	8250	17.33	20230103	10300	-6.02	20220816	8250	17.33	20230103	0.13	Y	005940	5000	16832 억	45073726	N	N	10786	N	N
67	20230719	150209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9680	0	3	0.00	2309164040	239016	84.57	9660	9770	9600	12580	6780	9680	9661.13	13.59	0	45648	9800	9740	9680	9620	9560	9710	9590	16832	2900	5000	7350	10	1	331665921	32105	10.98	0.47	12	0.07	882.00	20648.00	10300	20220816	-6.02	8250	20230103	17.33	9990	-3.10	20230531	8250	17.33	20230103	10300	-6.02	20220816	8250	17.33	20230103	0.13	Y	005940	5000	16832 억	45073726	N	N	14680	N	N
68	20230719	140210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9650	-30	5	-0.31	2011874970	208219	73.67	9660	9770	9600	12580	6780	9680	9662.30	13.59	0	41730	9800	9740	9680	9620	9560	9710	9590	16832	2900	5000	7350	10	1	331665921	32006	10.94	0.47	12	0.06	882.00	20648.00	10300	20220816	-6.31	8250	20230103	16.97	9990	-3.40	20230531	8250	16.97	20230103	10300	-6.31	20220816	8250	16.97	20230103	0.13	Y	005940	5000	16832 억	45073726	N	N	14680	N	N
69	20230719	130208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9620	-60	5	-0.62	1710893940	176980	62.62	9660	9770	9600	12580	6780	9680	9667.16	13.59	0	30540	9800	9740	9680	9620	9560	9710	9590	16832	2900	5000	7350	10	1	331665921	31906	10.91	0.47	12	0.05	882.00	20648.00	10300	20220816	-6.60	8250	20230103	16.61	9990	-3.70	20230531	8250	16.61	20230103	10300	-6.60	20220816	8250	16.61	20230103	0.13	Y	005940	5000	16832 억	45073726	N	N	14680	N	N
70	20230719	120210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9620	-60	5	-0.62	1416995480	146427	51.81	9660	9770	9610	12580	6780	9680	9677.15	13.59	0	21352	9800	9740	9680	9620	9560	9710	9590	16832	2900	5000	7350	10	1	331665921	31906	10.91	0.47	12	0.04	882.00	20648.00	10300	20220816	-6.60	8250	20230103	16.61	9990	-3.70	20230531	8250	16.61	20230103	10300	-6.60	20220816	8250	16.61	20230103	0.13	Y	005940	5000	16832 억	45073726	N	N	14680	N	N
71	20230719	110210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9630	-50	5	-0.52	1122128230	115796	40.97	9660	9770	9630	12580	6780	9680	9690.56	13.59	0	19593	9800	9740	9680	9620	9560	9710	9590	16832	2900	5000	7350	10	1	331665921	31939	10.92	0.47	12	0.03	882.00	20648.00	10300	20220816	-6.50	8250	20230103	16.73	9990	-3.60	20230531	8250	16.73	20230103	10300	-6.50	20220816	8250	16.73	20230103	0.13	Y	005940	5000	16832 억	45073726	N	N	14680	N	N
72	20230719	100208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9670	-10	5	-0.10	674570640	69435	24.57	9660	9770	9660	12580	6780	9680	9715.14	13.59	0	26395	9800	9740	9680	9620	9560	9710	9590	16832	2900	5000	7350	10	1	331665921	32072	10.96	0.47	12	0.02	882.00	20648.00	10300	20220816	-6.12	8250	20230103	17.21	9990	-3.20	20230531	8250	17.21	20230103	10300	-6.12	20220816	8250	17.21	20230103	0.13	Y	005940	5000	16832 억	45073726	N	N	14680	N	N
73	20230719	090210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9740	60	2	0.62	84459100	8705	3.08	9660	9750	9660	12580	6780	9680	9702.37	13.59	0	4864	9800	9740	9680	9620	9560	9710	9590	16832	2900	5000	7350	10	1	331665921	32304	11.04	0.47	12	0.00	882.00	20648.00	10300	20220816	-5.44	8250	20230103	18.06	9990	-2.50	20230531	8250	18.06	20230103	10300	-5.44	20220816	8250	18.06	20230103	0.13	Y	005940	5000	16832 억	45073726	N	N	14680	N	N
74	20230718	160209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9680	-60	5	-0.62	2731523310	282510	65.32	9740	9740	9620	12660	6820	9740	9668.76	13.56	0	17414	9806	9772	9716	9682	9626	9790	9700	16832	2920	5000	7400	10	1	331665921	32105	10.98	0.47	12	0.09	882.00	20648.00	10300	20220816	-6.02	8250	20230103	17.33	9990	-3.10	20230531	8250	17.33	20230103	10300	-6.02	20220816	8250	17.33	20230103	0.14	Y	005940	5000	16832 억	44989292	N	N	14680	N	N
75	20230718	150208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9660	-80	5	-0.82	2344670650	242527	56.08	9740	9740	9620	12660	6820	9740	9667.67	13.56	0	17955	9806	9772	9716	9682	9626	9790	9700	16832	2920	5000	7400	10	1	331665921	32039	10.95	0.47	12	0.07	882.00	20648.00	10300	20220816	-6.21	8250	20230103	17.09	9990	-3.30	20230531	8250	17.09	20230103	10300	-6.21	20220816	8250	17.09	20230103	0.14	Y	005940	5000	16832 억	44989292	N	N	11252	N	N
76	20230718	140207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9640	-100	5	-1.03	1894101090	195889	45.29	9740	9740	9620	12660	6820	9740	9669.26	13.56	0	19592	9806	9772	9716	9682	9626	9790	9700	16832	2920	5000	7400	10	1	331665921	31973	10.93	0.47	12	0.06	882.00	20648.00	10300	20220816	-6.41	8250	20230103	16.85	9990	-3.50	20230531	8250	16.85	20230103	10300	-6.41	20220816	8250	16.85	20230103	0.14	Y	005940	5000	16832 억	44989292	N	N	11252	N	N
77	20230718	130208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9660	-80	5	-0.82	1476147220	152600	35.29	9740	9740	9620	12660	6820	9740	9673.31	13.56	0	22589	9806	9772	9716	9682	9626	9790	9700	16832	2920	5000	7400	10	1	331665921	32039	10.95	0.47	12	0.05	882.00	20648.00	10300	20220816	-6.21	8250	20230103	17.09	9990	-3.30	20230531	8250	17.09	20230103	10300	-6.21	20220816	8250	17.09	20230103	0.14	Y	005940	5000	16832 억	44989292	N	N	11252	N	N
78	20230718	120208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9650	-90	5	-0.92	1224170670	126500	29.25	9740	9740	9620	12660	6820	9740	9677.24	13.56	0	16251	9806	9772	9716	9682	9626	9790	9700	16832	2920	5000	7400	10	1	331665921	32006	10.94	0.47	12	0.04	882.00	20648.00	10300	20220816	-6.31	8250	20230103	16.97	9990	-3.40	20230531	8250	16.97	20230103	10300	-6.31	20220816	8250	16.97	20230103	0.14	Y	005940	5000	16832 억	44989292	N	N	11252	N	N
79	20230718	110209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9660	-80	5	-0.82	949635720	98069	22.68	9740	9740	9650	12660	6820	9740	9683.34	13.56	0	10900	9806	9772	9716	9682	9626	9790	9700	16832	2920	5000	7400	10	1	331665921	32039	10.95	0.47	12	0.03	882.00	20648.00	10300	20220816	-6.21	8250	20230103	17.09	9990	-3.30	20230531	8250	17.09	20230103	10300	-6.21	20220816	8250	17.09	20230103	0.14	Y	005940	5000	16832 억	44989292	N	N	11252	N	N
80	20230718	100207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9680	-60	5	-0.62	417360350	43076	9.96	9740	9740	9660	12660	6820	9740	9688.93	13.56	0	7499	9806	9772	9716	9682	9626	9790	9700	16832	2920	5000	7400	10	1	331665921	32105	10.98	0.47	12	0.01	882.00	20648.00	10300	20220816	-6.02	8250	20230103	17.33	9990	-3.10	20230531	8250	17.33	20230103	10300	-6.02	20220816	8250	17.33	20230103	0.14	Y	005940	5000	16832 억	44989292	N	N	11252	N	N
81	20230718	090206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9720	-20	5	-0.21	25030270	2572	0.59	9740	9740	9700	12660	6820	9740	9731.83	13.56	0	545	9806	9772	9716	9682	9626	9790	9700	16832	2920	5000	7400	10	1	331665921	32238	11.02	0.47	12	0.00	882.00	20648.00	10300	20220816	-5.63	8250	20230103	17.82	9990	-2.70	20230531	8250	17.82	20230103	10300	-5.63	20220816	8250	17.82	20230103	0.14	Y	005940	5000	16832 억	44989292	N	N	11252	N	N
82	20230717	160209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9740	10	2	0.10	4192572360	432092	71.67	9680	9750	9660	12640	6820	9730	9702.95	13.50	0	-20227	9883	9806	9653	9576	9423	9845	9615	16832	2910	5000	7390	10	1	331665921	32304	11.04	0.47	12	0.13	882.00	20648.00	10300	20220816	-5.44	8250	20230103	18.06	9990	-2.50	20230531	8250	18.06	20230103	10300	-5.44	20220816	8250	18.06	20230103	0.14	Y	005940	5000	16832 억	44783931	N	N	11252	N	N
83	20230717	150207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9730	0	3	0.00	3526987970	363720	60.33	9680	9740	9660	12640	6820	9730	9696.99	13.50	0	-39497	9883	9806	9653	9576	9423	9845	9615	16832	2910	5000	7390	10	1	331665921	32271	11.03	0.47	12	0.11	882.00	20648.00	10300	20220816	-5.53	8250	20230103	17.94	9990	-2.60	20230531	8250	17.94	20230103	10300	-5.53	20220816	8250	17.94	20230103	0.14	Y	005940	5000	16832 억	44783931	N	N	15077	N	N
84	20230717	140208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9690	-40	5	-0.41	3027282110	312236	51.79	9680	9740	9660	12640	6820	9730	9695.49	13.50	0	-43333	9883	9806	9653	9576	9423	9845	9615	16832	2910	5000	7390	10	1	331665921	32138	10.99	0.47	12	0.09	882.00	20648.00	10300	20220816	-5.92	8250	20230103	17.45	9990	-3.00	20230531	8250	17.45	20230103	10300	-5.92	20220816	8250	17.45	20230103	0.14	Y	005940	5000	16832 억	44783931	N	N	15077	N	N
85	20230717	130206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9690	-40	5	-0.41	2566274380	264636	43.89	9680	9740	9660	12640	6820	9730	9697.37	13.50	0	-35397	9883	9806	9653	9576	9423	9845	9615	16832	2910	5000	7390	10	1	331665921	32138	10.99	0.47	12	0.08	882.00	20648.00	10300	20220816	-5.92	8250	20230103	17.45	9990	-3.00	20230531	8250	17.45	20230103	10300	-5.92	20220816	8250	17.45	20230103	0.14	Y	005940	5000	16832 억	44783931	N	N	15077	N	N
86	20230717	120209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9690	-40	5	-0.41	1955810040	201685	33.45	9680	9740	9660	12640	6820	9730	9697.35	13.50	0	-14356	9883	9806	9653	9576	9423	9845	9615	16832	2910	5000	7390	10	1	331665921	32138	10.99	0.47	12	0.06	882.00	20648.00	10300	20220816	-5.92	8250	20230103	17.45	9990	-3.00	20230531	8250	17.45	20230103	10300	-5.92	20220816	8250	17.45	20230103	0.14	Y	005940	5000	16832 억	44783931	N	N	15077	N	N
87	20230717	110207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9690	-40	5	-0.41	1392815180	143526	23.81	9680	9740	9660	12640	6820	9730	9704.27	13.50	0	3674	9883	9806	9653	9576	9423	9845	9615	16832	2910	5000	7390	10	1	331665921	32138	10.99	0.47	12	0.04	882.00	20648.00	10300	20220816	-5.92	8250	20230103	17.45	9990	-3.00	20230531	8250	17.45	20230103	10300	-5.92	20220816	8250	17.45	20230103	0.14	Y	005940	5000	16832 억	44783931	N	N	15077	N	N
88	20230717	100207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9720	-10	5	-0.10	861910780	88853	14.74	9680	9740	9660	12640	6820	9730	9700.41	13.50	0	15585	9883	9806	9653	9576	9423	9845	9615	16832	2910	5000	7390	10	1	331665921	32238	11.02	0.47	12	0.03	882.00	20648.00	10300	20220816	-5.63	8250	20230103	17.82	9990	-2.70	20230531	8250	17.82	20230103	10300	-5.63	20220816	8250	17.82	20230103	0.14	Y	005940	5000	16832 억	44783931	N	N	15077	N	N
89	20230717	090207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9680	-50	5	-0.51	39743100	4106	0.68	9680	9690	9670	12640	6820	9730	9679.15	13.50	0	-2168	9883	9806	9653	9576	9423	9845	9615	16832	2910	5000	7390	10	1	331665921	32105	10.98	0.47	12	0.00	882.00	20648.00	10300	20220816	-6.02	8250	20230103	17.33	9990	-3.10	20230531	8250	17.33	20230103	10300	-6.02	20220816	8250	17.33	20230103	0.14	Y	005940	5000	16832 억	44783931	N	N	15077	N	N
90	20230714	160206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9730	210	2	2.21	5816761500	602189	93.10	9560	9730	9500	12370	6670	9520	9659.36	13.43	0	236455	9713	9616	9473	9376	9233	9665	9425	16832	2850	5000	7230	10	1	331665921	32271	11.03	0.47	12	0.18	882.00	20648.00	10300	20220816	-5.53	8250	20230103	17.94	9990	-2.60	20230531	8250	17.94	20230103	10300	-5.53	20220816	8250	17.94	20230103	0.14	Y	005940	5000	16832 억	44546372	N	N	15077	N	N
91	20230714	150207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9680	160	2	1.68	4992994700	517411	79.99	9560	9700	9500	12370	6670	9520	9649.96	13.43	0	190343	9713	9616	9473	9376	9233	9665	9425	16832	2850	5000	7230	10	1	331665921	32105	10.98	0.47	12	0.16	882.00	20648.00	10300	20220816	-6.02	8250	20230103	17.33	9990	-3.10	20230531	8250	17.33	20230103	10300	-6.02	20220816	8250	17.33	20230103	0.14	Y	005940	5000	16832 억	44546372	N	N	25347	N	N
92	20230714	140207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9690	170	2	1.79	4155675200	430967	66.63	9560	9700	9500	12370	6670	9520	9642.68	13.43	0	165272	9713	9616	9473	9376	9233	9665	9425	16832	2850	5000	7230	10	1	331665921	32138	10.99	0.47	12	0.13	882.00	20648.00	10300	20220816	-5.92	8250	20230103	17.45	9990	-3.00	20230531	8250	17.45	20230103	10300	-5.92	20220816	8250	17.45	20230103	0.14	Y	005940	5000	16832 억	44546372	N	N	25347	N	N
93	20230714	130206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9660	140	2	1.47	3159608960	328013	50.71	9560	9700	9500	12370	6670	9520	9632.57	13.43	0	122574	9713	9616	9473	9376	9233	9665	9425	16832	2850	5000	7230	10	1	331665921	32039	10.95	0.47	12	0.10	882.00	20648.00	10300	20220816	-6.21	8250	20230103	17.09	9990	-3.30	20230531	8250	17.09	20230103	10300	-6.21	20220816	8250	17.09	20230103	0.14	Y	005940	5000	16832 억	44546372	N	N	25347	N	N
94	20230714	120207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9670	150	2	1.58	2769811260	287669	44.47	9560	9700	9500	12370	6670	9520	9628.47	13.43	0	110073	9713	9616	9473	9376	9233	9665	9425	16832	2850	5000	7230	10	1	331665921	32072	10.96	0.47	12	0.09	882.00	20648.00	10300	20220816	-6.12	8250	20230103	17.21	9990	-3.20	20230531	8250	17.21	20230103	10300	-6.12	20220816	8250	17.21	20230103	0.14	Y	005940	5000	16832 억	44546372	N	N	25347	N	N
95	20230714	110206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9640	120	2	1.26	1645310660	171451	26.51	9560	9650	9500	12370	6670	9520	9596.39	13.43	0	62340	9713	9616	9473	9376	9233	9665	9425	16832	2850	5000	7230	10	1	331665921	31973	10.93	0.47	12	0.05	882.00	20648.00	10300	20220816	-6.41	8250	20230103	16.85	9990	-3.50	20230531	8250	16.85	20230103	10300	-6.41	20220816	8250	16.85	20230103	0.14	Y	005940	5000	16832 억	44546372	N	N	25347	N	N
96	20230714	100208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9580	60	2	0.63	653174990	68284	10.56	9560	9590	9500	12370	6670	9520	9565.56	13.43	0	23875	9713	9616	9473	9376	9233	9665	9425	16832	2850	5000	7230	10	1	331665921	31774	10.86	0.46	12	0.02	882.00	20648.00	10300	20220816	-6.99	8250	20230103	16.12	9990	-4.10	20230531	8250	16.12	20230103	10300	-6.99	20220816	8250	16.12	20230103	0.14	Y	005940	5000	16832 억	44546372	N	N	25347	N	N
97	20230714	090207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9560	40	2	0.42	30510830	3200	0.49	9560	9560	9500	12370	6670	9520	9534.63	13.43	0	-975	9713	9616	9473	9376	9233	9665	9425	16832	2850	5000	7230	10	1	331665921	31707	10.84	0.46	12	0.00	882.00	20648.00	10300	20220816	-7.18	8250	20230103	15.88	9990	-4.30	20230531	8250	15.88	20230103	10300	-7.18	20220816	8250	15.88	20230103	0.14	Y	005940	5000	16832 억	44546372	N	N	25347	N	N
98	20230713	160206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9520	150	2	1.60	6146722670	646757	220.49	9410	9570	9330	12180	6560	9370	9503.91	13.35	6360	231072	9583	9476	9393	9286	9203	9435	9245	16832	2810	5000	7120	10	1	331665921	31575	10.79	0.46	12	0.20	882.00	20648.00	10300	20220816	-7.57	8250	20230103	15.39	9990	-4.70	20230531	8250	15.39	20230103	10300	-7.57	20220816	8250	15.39	20230103	0.14	Y	005940	5000	16832 억	44262153	N	N	25347	N	N
99	20230713	150204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9530	160	2	1.71	4825052880	507980	173.18	9410	9570	9330	12180	6560	9370	9498.51	13.35	6360	235913	9583	9476	9393	9286	9203	9435	9245	16832	2810	5000	7120	10	1	331665921	31608	10.80	0.46	12	0.15	882.00	20648.00	10300	20220816	-7.48	8250	20230103	15.52	9990	-4.60	20230531	8250	15.52	20230103	10300	-7.48	20220816	8250	15.52	20230103	0.14	Y	005940	5000	16832 억	44262153	N	N	13950	N	N
100	20230713	140205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9480	110	2	1.17	4235767920	446168	152.10	9410	9570	9330	12180	6560	9370	9493.66	13.35	6360	215311	9583	9476	9393	9286	9203	9435	9245	16832	2810	5000	7120	10	1	331665921	31442	10.75	0.46	12	0.13	882.00	20648.00	10300	20220816	-7.96	8250	20230103	14.91	9990	-5.11	20230531	8250	14.91	20230103	10300	-7.96	20220816	8250	14.91	20230103	0.14	Y	005940	5000	16832 억	44262153	N	N	13950	N	N
101	20230713	130206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9530	160	2	1.71	3729375370	393031	133.99	9410	9570	9330	12180	6560	9370	9488.76	13.35	6360	205474	9583	9476	9393	9286	9203	9435	9245	16832	2810	5000	7120	10	1	331665921	31608	10.80	0.46	12	0.12	882.00	20648.00	10300	20220816	-7.48	8250	20230103	15.52	9990	-4.60	20230531	8250	15.52	20230103	10300	-7.48	20220816	8250	15.52	20230103	0.14	Y	005940	5000	16832 억	44262153	N	N	13950	N	N
102	20230713	120204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9560	190	2	2.03	3222091340	339849	115.86	9410	9560	9330	12180	6560	9370	9480.95	13.35	6360	186663	9583	9476	9393	9286	9203	9435	9245	16832	2810	5000	7120	10	1	331665921	31707	10.84	0.46	12	0.10	882.00	20648.00	10300	20220816	-7.18	8250	20230103	15.88	9990	-4.30	20230531	8250	15.88	20230103	10300	-7.18	20220816	8250	15.88	20230103	0.14	Y	005940	5000	16832 억	44262153	N	N	13950	N	N
103	20230713	110207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9520	150	2	1.60	2405814360	254179	86.65	9410	9530	9330	12180	6560	9370	9465.04	13.35	6360	153200	9583	9476	9393	9286	9203	9435	9245	16832	2810	5000	7120	10	1	331665921	31575	10.79	0.46	12	0.08	882.00	20648.00	10300	20220816	-7.57	8250	20230103	15.39	9990	-4.70	20230531	8250	15.39	20230103	10300	-7.57	20220816	8250	15.39	20230103	0.14	Y	005940	5000	16832 억	44262153	N	N	13950	N	N
104	20230713	100206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9470	100	2	1.07	1385774100	146716	50.02	9410	9500	9330	12180	6560	9370	9445.28	13.35	6360	70622	9583	9476	9393	9286	9203	9435	9245	16832	2810	5000	7120	10	1	331665921	31409	10.74	0.46	12	0.04	882.00	20648.00	10300	20220816	-8.06	8250	20230103	14.79	9990	-5.21	20230531	8250	14.79	20230103	10300	-8.06	20220816	8250	14.79	20230103	0.14	Y	005940	5000	16832 억	44262153	N	N	13950	N	N
105	20230713	090154	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9370	0	3	0.00	240145240	25619	8.73	9410	9410	9330	12180	6560	9370	9373.72	13.35	6360	-5396	9583	9476	9393	9286	9203	9435	9245	16832	2810	5000	7120	10	1	331665921	31077	10.62	0.45	12	0.01	882.00	20648.00	10300	20220816	-9.03	8250	20230103	13.58	9990	-6.21	20230531	8250	13.58	20230103	10300	-9.03	20220816	8250	13.58	20230103	0.14	Y	005940	5000	16832 억	44262153	N	N	13950	N	N
106	20230712	160204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9370	-120	5	-1.26	2727583470	291788	79.22	9490	9500	9310	12330	6650	9490	9347.80	13.37	0	-88691	9616	9552	9466	9402	9316	9585	9435	16832	2840	5000	7210	10	1	331665921	31077	10.62	0.45	12	0.09	882.00	20648.00	10300	20220816	-9.03	8250	20230103	13.58	9990	-6.21	20230531	8250	13.58	20230103	10300	-9.03	20220816	8250	13.58	20230103	0.15	Y	005940	5000	16832 억	44345785	N	N	13950	N	N
107	20230712	150204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9330	-160	5	-1.69	2297870490	245874	66.75	9490	9500	9310	12330	6650	9490	9345.72	13.37	0	-84419	9616	9552	9466	9402	9316	9585	9435	16832	2840	5000	7210	10	1	331665921	30944	10.58	0.45	12	0.07	882.00	20648.00	10300	20220816	-9.42	8250	20230103	13.09	9990	-6.61	20230531	8250	13.09	20230103	10300	-9.42	20220816	8250	13.09	20230103	0.15	Y	005940	5000	16832 억	44345785	N	N	24205	N	N
108	20230712	140203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9340	-150	5	-1.58	1875237960	200596	54.46	9490	9500	9310	12330	6650	9490	9348.33	13.37	0	-61771	9616	9552	9466	9402	9316	9585	9435	16832	2840	5000	7210	10	1	331665921	30978	10.59	0.45	12	0.06	882.00	20648.00	10300	20220816	-9.32	8250	20230103	13.21	9990	-6.51	20230531	8250	13.21	20230103	10300	-9.32	20220816	8250	13.21	20230103	0.15	Y	005940	5000	16832 억	44345785	N	N	24205	N	N
109	20230712	130204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9330	-160	5	-1.69	1570623910	167965	45.60	9490	9500	9310	12330	6650	9490	9350.90	13.37	0	-52445	9616	9552	9466	9402	9316	9585	9435	16832	2840	5000	7210	10	1	331665921	30944	10.58	0.45	12	0.05	882.00	20648.00	10300	20220816	-9.42	8250	20230103	13.09	9990	-6.61	20230531	8250	13.09	20230103	10300	-9.42	20220816	8250	13.09	20230103	0.15	Y	005940	5000	16832 억	44345785	N	N	24205	N	N
110	20230712	120204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9350	-140	5	-1.48	1340013420	143255	38.89	9490	9500	9310	12330	6650	9490	9354.04	13.37	0	-45792	9616	9552	9466	9402	9316	9585	9435	16832	2840	5000	7210	10	1	331665921	31011	10.60	0.45	12	0.04	882.00	20648.00	10300	20220816	-9.22	8250	20230103	13.33	9990	-6.41	20230531	8250	13.33	20230103	10300	-9.22	20220816	8250	13.33	20230103	0.15	Y	005940	5000	16832 억	44345785	N	N	24205	N	N
111	20230712	110204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9340	-150	5	-1.58	1088690860	116344	31.59	9490	9500	9310	12330	6650	9490	9357.52	13.37	0	-35727	9616	9552	9466	9402	9316	9585	9435	16832	2840	5000	7210	10	1	331665921	30978	10.59	0.45	12	0.04	882.00	20648.00	10300	20220816	-9.32	8250	20230103	13.21	9990	-6.51	20230531	8250	13.21	20230103	10300	-9.32	20220816	8250	13.21	20230103	0.15	Y	005940	5000	16832 억	44345785	N	N	24205	N	N
112	20230712	100205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9350	-140	5	-1.48	612959400	65371	17.75	9490	9500	9340	12330	6650	9490	9376.63	13.37	0	-20288	9616	9552	9466	9402	9316	9585	9435	16832	2840	5000	7210	10	1	331665921	31011	10.60	0.45	12	0.02	882.00	20648.00	10300	20220816	-9.22	8250	20230103	13.33	9990	-6.41	20230531	8250	13.33	20230103	10300	-9.22	20220816	8250	13.33	20230103	0.15	Y	005940	5000	16832 억	44345785	N	N	24205	N	N
113	20230712	090205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9460	-30	5	-0.32	4628180	488	0.13	9490	9500	9460	12330	6650	9490	9483.98	13.37	0	-182	9616	9552	9466	9402	9316	9585	9435	16832	2840	5000	7210	10	1	331665921	31376	10.73	0.46	12	0.00	882.00	20648.00	10300	20220816	-8.16	8250	20230103	14.67	9990	-5.31	20230531	8250	14.67	20230103	10300	-8.16	20220816	8250	14.67	20230103	0.15	Y	005940	5000	16832 억	44345785	N	N	24205	N	N
114	20230711	160203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9490	50	2	0.53	3475740520	368162	84.16	9440	9530	9380	12270	6610	9440	9440.79	13.35	0	58239	9600	9520	9400	9320	9200	9560	9360	16832	2830	5000	7170	10	1	331665921	31475	10.76	0.46	12	0.11	882.00	20648.00	10300	20220816	-7.86	8250	20230103	15.03	9990	-5.01	20230531	8250	15.03	20230103	10300	-7.86	20220816	8250	15.03	20230103	0.14	Y	005940	5000	16832 억	44291616	N	N	24205	N	N
115	20230711	150202	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9460	20	2	0.21	3010361730	319071	72.94	9440	9530	9380	12270	6610	9440	9434.77	13.35	0	45936	9600	9520	9400	9320	9200	9560	9360	16832	2830	5000	7170	10	1	331665921	31376	10.73	0.46	12	0.10	882.00	20648.00	10300	20220816	-8.16	8250	20230103	14.67	9990	-5.31	20230531	8250	14.67	20230103	10300	-8.16	20220816	8250	14.67	20230103	0.14	Y	005940	5000	16832 억	44291616	N	N	91749	N	N
116	20230711	140202	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9430	-10	5	-0.11	2604725910	276128	63.12	9440	9530	9380	12270	6610	9440	9433.04	13.35	0	46304	9600	9520	9400	9320	9200	9560	9360	16832	2830	5000	7170	10	1	331665921	31276	10.69	0.46	12	0.08	882.00	20648.00	10300	20220816	-8.45	8250	20230103	14.30	9990	-5.61	20230531	8250	14.30	20230103	10300	-8.45	20220816	8250	14.30	20230103	0.14	Y	005940	5000	16832 억	44291616	N	N	91749	N	N
117	20230711	130201	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9440	0	3	0.00	2293108590	243070	55.56	9440	9530	9380	12270	6610	9440	9433.94	13.35	0	52691	9600	9520	9400	9320	9200	9560	9360	16832	2830	5000	7170	10	1	331665921	31309	10.70	0.46	12	0.07	882.00	20648.00	10300	20220816	-8.35	8250	20230103	14.42	9990	-5.51	20230531	8250	14.42	20230103	10300	-8.35	20220816	8250	14.42	20230103	0.14	Y	005940	5000	16832 억	44291616	N	N	91749	N	N
118	20230711	120203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9420	-20	5	-0.21	1993721470	211293	48.30	9440	9530	9380	12270	6610	9440	9435.81	13.35	0	55430	9600	9520	9400	9320	9200	9560	9360	16832	2830	5000	7170	10	1	331665921	31243	10.68	0.46	12	0.06	882.00	20648.00	10300	20220816	-8.54	8250	20230103	14.18	9990	-5.71	20230531	8250	14.18	20230103	10300	-8.54	20220816	8250	14.18	20230103	0.14	Y	005940	5000	16832 억	44291616	N	N	91749	N	N
119	20230711	110204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9400	-40	5	-0.42	1687832480	178752	40.86	9440	9530	9380	12270	6610	9440	9442.31	13.35	0	47879	9600	9520	9400	9320	9200	9560	9360	16832	2830	5000	7170	10	1	331665921	31177	10.66	0.46	12	0.05	882.00	20648.00	10300	20220816	-8.74	8250	20230103	13.94	9990	-5.91	20230531	8250	13.94	20230103	10300	-8.74	20220816	8250	13.94	20230103	0.14	Y	005940	5000	16832 억	44291616	N	N	91749	N	N
120	20230711	100204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9440	0	3	0.00	913418740	96501	22.06	9440	9530	9390	12270	6610	9440	9465.38	13.35	0	29104	9600	9520	9400	9320	9200	9560	9360	16832	2830	5000	7170	10	1	331665921	31309	10.70	0.46	12	0.03	882.00	20648.00	10300	20220816	-8.35	8250	20230103	14.42	9990	-5.51	20230531	8250	14.42	20230103	10300	-8.35	20220816	8250	14.42	20230103	0.14	Y	005940	5000	16832 억	44291616	N	N	91749	N	N
121	20230711	090203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9440	0	3	0.00	131325070	13911	3.18	9440	9470	9390	12270	6610	9440	9440.38	13.35	0	7033	9600	9520	9400	9320	9200	9560	9360	16832	2830	5000	7170	10	1	331665921	31309	10.70	0.46	12	0.00	882.00	20648.00	10300	20220816	-8.35	8250	20230103	14.42	9990	-5.51	20230531	8250	14.42	20230103	10300	-8.35	20220816	8250	14.42	20230103	0.14	Y	005940	5000	16832 억	44291616	N	N	91749	N	N
122	20230710	160203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9440	120	2	1.29	4112185140	436902	68.58	9370	9480	9280	12110	6530	9320	9412.14	13.34	0	123621	9593	9456	9343	9206	9093	9400	9150	16832	2790	5000	7080	10	1	331665921	31309	10.70	0.46	12	0.13	882.00	20648.00	10300	20220816	-8.35	8250	20230103	14.42	9990	-5.51	20230531	8250	14.42	20230103	10300	-8.35	20220816	8250	14.42	20230103	0.14	Y	005940	5000	16832 억	44238235	N	N	91749	N	N
123	20230710	150202	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9430	110	2	1.18	3706704000	393924	61.84	9370	9480	9280	12110	6530	9320	9409.69	13.34	0	110527	9593	9456	9343	9206	9093	9400	9150	16832	2790	5000	7080	10	1	331665921	31276	10.69	0.46	12	0.12	882.00	20648.00	10300	20220816	-8.45	8250	20230103	14.30	9990	-5.61	20230531	8250	14.30	20230103	10300	-8.45	20220816	8250	14.30	20230103	0.14	Y	005940	5000	16832 억	44238235	N	N	62383	N	N
124	20230710	140201	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9450	130	2	1.39	3240544950	344499	54.08	9370	9480	9280	12110	6530	9320	9406.54	13.34	0	98681	9593	9456	9343	9206	9093	9400	9150	16832	2790	5000	7080	10	1	331665921	31342	10.71	0.46	12	0.10	882.00	20648.00	10300	20220816	-8.25	8250	20230103	14.55	9990	-5.41	20230531	8250	14.55	20230103	10300	-8.25	20220816	8250	14.55	20230103	0.14	Y	005940	5000	16832 억	44238235	N	N	62383	N	N
125	20230710	130200	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9310	-10	5	-0.11	2695367520	286533	44.98	9370	9480	9280	12110	6530	9320	9406.83	13.34	0	96211	9593	9456	9343	9206	9093	9400	9150	16832	2790	5000	7080	10	1	331665921	30878	10.56	0.45	12	0.09	882.00	20648.00	10300	20220816	-9.61	8250	20230103	12.85	9990	-6.81	20230531	8250	12.85	20230103	10300	-9.61	20220816	8250	12.85	20230103	0.14	Y	005940	5000	16832 억	44238235	N	N	62383	N	N
126	20230710	120203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9360	40	2	0.43	2323548060	246736	38.73	9370	9480	9280	12110	6530	9320	9417.14	13.34	0	103281	9593	9456	9343	9206	9093	9400	9150	16832	2790	5000	7080	10	1	331665921	31044	10.61	0.45	12	0.07	882.00	20648.00	10300	20220816	-9.13	8250	20230103	13.45	9990	-6.31	20230531	8250	13.45	20230103	10300	-9.13	20220816	8250	13.45	20230103	0.14	Y	005940	5000	16832 억	44238235	N	N	62383	N	N
127	20230710	110203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9420	100	2	1.07	1825836430	193588	30.39	9370	9480	9280	12110	6530	9320	9431.56	13.34	0	96331	9593	9456	9343	9206	9093	9400	9150	16832	2790	5000	7080	10	1	331665921	31243	10.68	0.46	12	0.06	882.00	20648.00	10300	20220816	-8.54	8250	20230103	14.18	9990	-5.71	20230531	8250	14.18	20230103	10300	-8.54	20220816	8250	14.18	20230103	0.14	Y	005940	5000	16832 억	44238235	N	N	62383	N	N
128	20230710	100202	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9480	160	2	1.72	1215825140	128917	20.24	9370	9480	9280	12110	6530	9320	9431.07	13.34	0	81753	9593	9456	9343	9206	9093	9400	9150	16832	2790	5000	7080	10	1	331665921	31442	10.75	0.46	12	0.04	882.00	20648.00	10300	20220816	-7.96	8250	20230103	14.91	9990	-5.11	20230531	8250	14.91	20230103	10300	-7.96	20220816	8250	14.91	20230103	0.14	Y	005940	5000	16832 억	44238235	N	N	62383	N	N
129	20230710	090202	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9350	30	2	0.32	37101080	3971	0.62	9370	9370	9280	12110	6530	9320	9343.02	13.34	0	868	9593	9456	9343	9206	9093	9400	9150	16832	2790	5000	7080	10	1	331665921	31011	10.60	0.45	12	0.00	882.00	20648.00	10300	20220816	-9.22	8250	20230103	13.33	9990	-6.41	20230531	8250	13.33	20230103	10300	-9.22	20220816	8250	13.33	20230103	0.14	Y	005940	5000	16832 억	44238235	N	N	62383	N	N
130	20230707	160200	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9320	-210	5	-2.20	5871500040	632903	86.03	9470	9480	9230	12380	6680	9530	9277.07	13.35	0	-49791	9723	9626	9543	9446	9363	9675	9495	16832	2850	5000	7240	10	1	331665921	30911	10.57	0.45	12	0.19	882.00	20648.00	10300	20220816	-9.51	8250	20230103	12.97	9990	-6.71	20230531	8250	12.97	20230103	10300	-9.51	20220816	8250	12.97	20230103	0.14	Y	005940	5000	16832 억	44261703	N	N	62383	N	N
131	20230707	150201	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9300	-230	5	-2.41	4847608110	522683	71.04	9470	9480	9230	12380	6680	9530	9274.46	13.35	0	-113855	9723	9626	9543	9446	9363	9675	9495	16832	2850	5000	7240	10	1	331665921	30845	10.54	0.45	12	0.16	882.00	20648.00	10300	20220816	-9.71	8250	20230103	12.73	9990	-6.91	20230531	8250	12.73	20230103	10300	-9.71	20220816	8250	12.73	20230103	0.14	Y	005940	5000	16832 억	44261703	N	N	65108	N	N
132	20230707	140204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9270	-260	5	-2.73	4253936430	458796	62.36	9470	9480	9230	12380	6680	9530	9271.95	13.35	0	-127933	9723	9626	9543	9446	9363	9675	9495	16832	2850	5000	7240	10	1	331665921	30745	10.51	0.45	12	0.14	882.00	20648.00	10300	20220816	-10.00	8250	20230103	12.36	9990	-7.21	20230531	8250	12.36	20230103	10300	-10.00	20220816	8250	12.36	20230103	0.14	Y	005940	5000	16832 억	44261703	N	N	65108	N	N
133	20230707	130204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9280	-250	5	-2.62	3754939300	404954	55.04	9470	9480	9230	12380	6680	9530	9272.50	13.35	0	-136521	9723	9626	9543	9446	9363	9675	9495	16832	2850	5000	7240	10	1	331665921	30779	10.52	0.45	12	0.12	882.00	20648.00	10300	20220816	-9.90	8250	20230103	12.48	9990	-7.11	20230531	8250	12.48	20230103	10300	-9.90	20220816	8250	12.48	20230103	0.14	Y	005940	5000	16832 억	44261703	N	N	65108	N	N
134	20230707	120202	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9250	-280	5	-2.94	3316137350	357595	48.61	9470	9480	9230	12380	6680	9530	9273.44	13.35	0	-140987	9723	9626	9543	9446	9363	9675	9495	16832	2850	5000	7240	10	1	331665921	30679	10.49	0.45	12	0.11	882.00	20648.00	10300	20220816	-10.19	8250	20230103	12.12	9990	-7.41	20230531	8250	12.12	20230103	10300	-10.19	20220816	8250	12.12	20230103	0.14	Y	005940	5000	16832 억	44261703	N	N	65108	N	N
135	20230707	110202	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9230	-300	5	-3.15	2753513380	296716	40.33	9470	9480	9230	12380	6680	9530	9279.95	13.35	0	-133746	9723	9626	9543	9446	9363	9675	9495	16832	2850	5000	7240	10	1	331665921	30613	10.46	0.45	12	0.09	882.00	20648.00	10300	20220816	-10.39	8250	20230103	11.88	9990	-7.61	20230531	8250	11.88	20230103	10300	-10.39	20220816	8250	11.88	20230103	0.14	Y	005940	5000	16832 억	44261703	N	N	65108	N	N
136	20230707	100203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9260	-270	5	-2.83	1737583650	186855	25.40	9470	9480	9230	12380	6680	9530	9299.09	13.35	0	-78363	9723	9626	9543	9446	9363	9675	9495	16832	2850	5000	7240	10	1	331665921	30712	10.50	0.45	12	0.06	882.00	20648.00	10300	20220816	-10.10	8250	20230103	12.24	9990	-7.31	20230531	8250	12.24	20230103	10300	-10.10	20220816	8250	12.24	20230103	0.14	Y	005940	5000	16832 억	44261703	N	N	65108	N	N
137	20230707	090202	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9420	-110	5	-1.15	83847490	8875	1.21	9470	9480	9410	12380	6680	9530	9447.48	13.35	0	-2600	9723	9626	9543	9446	9363	9675	9495	16832	2850	5000	7240	10	1	331665921	31243	10.68	0.46	12	0.00	882.00	20648.00	10300	20220816	-8.54	8250	20230103	14.18	9990	-5.71	20230531	8250	14.18	20230103	10300	-8.54	20220816	8250	14.18	20230103	0.14	Y	005940	5000	16832 억	44261703	N	N	65108	N	N
138	20230706	160200	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9530	50	2	0.53	7020430370	735621	243.05	9490	9640	9460	12320	6640	9480	9543.54	13.24	0	216351	9666	9572	9526	9432	9386	9550	9410	16832	2840	5000	7200	10	1	331665921	31608	10.80	0.46	12	0.22	882.00	20648.00	10300	20220816	-7.48	8250	20230103	15.52	9990	-4.60	20230531	8250	15.52	20230103	10300	-7.48	20220816	8250	15.52	20230103	0.13	Y	005940	5000	16832 억	43911941	N	N	65108	N	N
139	20230706	150202	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9470	-10	5	-0.11	5230122080	547229	180.80	9490	9640	9470	12320	6640	9480	9557.47	13.24	0	224683	9666	9572	9526	9432	9386	9550	9410	16832	2840	5000	7200	10	1	331665921	31409	10.74	0.46	12	0.16	882.00	20648.00	10300	20220816	-8.06	8250	20230103	14.79	9990	-5.21	20230531	8250	14.79	20230103	10300	-8.06	20220816	8250	14.79	20230103	0.13	Y	005940	5000	16832 억	43911941	N	N	35071	N	N
140	20230706	140201	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9570	90	2	0.95	4045088940	422994	139.76	9490	9640	9470	12320	6640	9480	9562.99	13.24	0	189353	9666	9572	9526	9432	9386	9550	9410	16832	2840	5000	7200	10	1	331665921	31740	10.85	0.46	12	0.13	882.00	20648.00	10300	20220816	-7.09	8250	20230103	16.00	9990	-4.20	20230531	8250	16.00	20230103	10300	-7.09	20220816	8250	16.00	20230103	0.13	Y	005940	5000	16832 억	43911941	N	N	35071	N	N
141	20230706	130201	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9560	80	2	0.84	3398996330	355396	117.42	9490	9640	9470	12320	6640	9480	9563.97	13.24	0	161157	9666	9572	9526	9432	9386	9550	9410	16832	2840	5000	7200	10	1	331665921	31707	10.84	0.46	12	0.11	882.00	20648.00	10300	20220816	-7.18	8250	20230103	15.88	9990	-4.30	20230531	8250	15.88	20230103	10300	-7.18	20220816	8250	15.88	20230103	0.13	Y	005940	5000	16832 억	43911941	N	N	35071	N	N
142	20230706	120201	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9590	110	2	1.16	2715001970	283847	93.78	9490	9640	9470	12320	6640	9480	9565.02	13.24	0	140449	9666	9572	9526	9432	9386	9550	9410	16832	2840	5000	7200	10	1	331665921	31807	10.87	0.46	12	0.09	882.00	20648.00	10300	20220816	-6.89	8250	20230103	16.24	9990	-4.00	20230531	8250	16.24	20230103	10300	-6.89	20220816	8250	16.24	20230103	0.13	Y	005940	5000	16832 억	43911941	N	N	35071	N	N
143	20230706	110202	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9590	110	2	1.16	2076048900	217139	71.74	9490	9640	9470	12320	6640	9480	9560.92	13.24	0	117556	9666	9572	9526	9432	9386	9550	9410	16832	2840	5000	7200	10	1	331665921	31807	10.87	0.46	12	0.07	882.00	20648.00	10300	20220816	-6.89	8250	20230103	16.24	9990	-4.00	20230531	8250	16.24	20230103	10300	-6.89	20220816	8250	16.24	20230103	0.13	Y	005940	5000	16832 억	43911941	N	N	35071	N	N
144	20230706	100201	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9540	60	2	0.63	1065475360	111777	36.93	9490	9580	9470	12320	6640	9480	9532.15	13.24	0	63727	9666	9572	9526	9432	9386	9550	9410	16832	2840	5000	7200	10	1	331665921	31641	10.82	0.46	12	0.03	882.00	20648.00	10300	20220816	-7.38	8250	20230103	15.64	9990	-4.50	20230531	8250	15.64	20230103	10300	-7.38	20220816	8250	15.64	20230103	0.13	Y	005940	5000	16832 억	43911941	N	N	35071	N	N
145	20230706	090201	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9510	30	2	0.32	29652120	3124	1.03	9490	9510	9480	12320	6640	9480	9491.72	13.24	0	267	9666	9572	9526	9432	9386	9550	9410	16832	2840	5000	7200	10	1	331665921	31541	10.78	0.46	12	0.00	882.00	20648.00	10300	20220816	-7.67	8250	20230103	15.27	9990	-4.80	20230531	8250	15.27	20230103	10300	-7.67	20220816	8250	15.27	20230103	0.13	Y	005940	5000	16832 억	43911941	N	N	35071	N	N
146	20230705	160201	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9480	-130	5	-1.35	2876073330	302495	121.08	9560	9620	9480	12490	6730	9610	9507.84	13.24	0	-64930	9716	9662	9616	9562	9516	9690	9590	16832	2880	5000	7300	10	1	331665921	31442	10.75	0.46	12	0.09	882.00	20648.00	10300	20220816	-7.96	8250	20230103	14.91	9990	-5.11	20230531	8250	14.91	20230103	10300	-7.96	20220816	8250	14.91	20230103	0.14	Y	005940	5000	16832 억	43919459	N	N	35071	N	N
147	20230705	150200	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9500	-110	5	-1.14	2280848810	239734	95.96	9560	9620	9480	12490	6730	9610	9514.08	13.24	0	-55811	9716	9662	9616	9562	9516	9690	9590	16832	2880	5000	7300	10	1	331665921	31508	10.77	0.46	12	0.07	882.00	20648.00	10300	20220816	-7.77	8250	20230103	15.15	9990	-4.90	20230531	8250	15.15	20230103	10300	-7.77	20220816	8250	15.15	20230103	0.14	Y	005940	5000	16832 억	43919459	N	N	26068	N	N
148	20230705	140159	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9520	-90	5	-0.94	1879693750	197515	79.06	9560	9620	9480	12490	6730	9610	9516.71	13.24	0	-46163	9716	9662	9616	9562	9516	9690	9590	16832	2880	5000	7300	10	1	331665921	31575	10.79	0.46	12	0.06	882.00	20648.00	10300	20220816	-7.57	8250	20230103	15.39	9990	-4.70	20230531	8250	15.39	20230103	10300	-7.57	20220816	8250	15.39	20230103	0.14	Y	005940	5000	16832 억	43919459	N	N	26068	N	N
149	20230705	130159	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9510	-100	5	-1.04	1512843400	158910	63.60	9560	9620	9480	12490	6730	9610	9520.12	13.24	0	-44178	9716	9662	9616	9562	9516	9690	9590	16832	2880	5000	7300	10	1	331665921	31541	10.78	0.46	12	0.05	882.00	20648.00	10300	20220816	-7.67	8250	20230103	15.27	9990	-4.80	20230531	8250	15.27	20230103	10300	-7.67	20220816	8250	15.27	20230103	0.14	Y	005940	5000	16832 억	43919459	N	N	26068	N	N
150	20230705	120200	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9490	-120	5	-1.25	1247889050	131023	52.44	9560	9620	9480	12490	6730	9610	9524.20	13.24	0	-37763	9716	9662	9616	9562	9516	9690	9590	16832	2880	5000	7300	10	1	331665921	31475	10.76	0.46	12	0.04	882.00	20648.00	10300	20220816	-7.86	8250	20230103	15.03	9990	-5.01	20230531	8250	15.03	20230103	10300	-7.86	20220816	8250	15.03	20230103	0.14	Y	005940	5000	16832 억	43919459	N	N	26068	N	N
151	20230705	110200	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9500	-110	5	-1.14	1058355000	111059	44.45	9560	9620	9490	12490	6730	9610	9529.66	13.24	0	-25052	9716	9662	9616	9562	9516	9690	9590	16832	2880	5000	7300	10	1	331665921	31508	10.77	0.46	12	0.03	882.00	20648.00	10300	20220816	-7.77	8250	20230103	15.15	9990	-4.90	20230531	8250	15.15	20230103	10300	-7.77	20220816	8250	15.15	20230103	0.14	Y	005940	5000	16832 억	43919459	N	N	26068	N	N
152	20230705	100200	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9510	-100	5	-1.04	741569670	77729	31.11	9560	9620	9500	12490	6730	9610	9540.45	13.24	0	-2425	9716	9662	9616	9562	9516	9690	9590	16832	2880	5000	7300	10	1	331665921	31541	10.78	0.46	12	0.02	882.00	20648.00	10300	20220816	-7.67	8250	20230103	15.27	9990	-4.80	20230531	8250	15.27	20230103	10300	-7.67	20220816	8250	15.27	20230103	0.14	Y	005940	5000	16832 억	43919459	N	N	26068	N	N
153	20230705	090159	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9590	-20	5	-0.21	87065410	9110	3.65	9560	9590	9550	12490	6730	9610	9557.10	13.24	0	-3192	9716	9662	9616	9562	9516	9690	9590	16832	2880	5000	7300	10	1	331665921	31807	10.87	0.46	12	0.00	882.00	20648.00	10300	20220816	-6.89	8250	20230103	16.24	9990	-4.00	20230531	8250	16.24	20230103	10300	-6.89	20220816	8250	16.24	20230103	0.14	Y	005940	5000	16832 억	43919459	N	N	26068	N	N
154	20230704	160159	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9610	-70	5	-0.72	2400213810	249787	62.61	9580	9670	9570	12580	6780	9680	9609.04	13.24	0	-18886	9786	9732	9626	9572	9466	9760	9600	16832	2900	5000	7350	10	1	331665921	31873	10.90	0.47	12	0.08	882.00	20648.00	10300	20220816	-6.70	8250	20230103	16.48	9990	-3.80	20230531	8250	16.48	20230103	10300	-6.70	20220816	8250	16.48	20230103	0.15	Y	005940	5000	16832 억	43915638	N	N	26068	N	N
155	20230704	150158	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9600	-80	5	-0.83	2070835220	215509	54.02	9580	9670	9570	12580	6780	9680	9609.04	13.24	0	-8804	9786	9732	9626	9572	9466	9760	9600	16832	2900	5000	7350	10	1	331665921	31840	10.88	0.46	12	0.06	882.00	20648.00	10300	20220816	-6.80	8250	20230103	16.36	9990	-3.90	20230531	8250	16.36	20230103	10300	-6.80	20220816	8250	16.36	20230103	0.15	Y	005940	5000	16832 억	43915638	N	N	46894	N	N
156	20230704	140200	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9600	-80	5	-0.83	1712714380	178217	44.67	9580	9670	9570	12580	6780	9680	9610.27	13.24	0	1907	9786	9732	9626	9572	9466	9760	9600	16832	2900	5000	7350	10	1	331665921	31840	10.88	0.46	12	0.05	882.00	20648.00	10300	20220816	-6.80	8250	20230103	16.36	9990	-3.90	20230531	8250	16.36	20230103	10300	-6.80	20220816	8250	16.36	20230103	0.15	Y	005940	5000	16832 억	43915638	N	N	46894	N	N
157	20230704	130158	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9610	-70	5	-0.72	1443926450	150243	37.66	9580	9670	9570	12580	6780	9680	9610.61	13.24	0	-9712	9786	9732	9626	9572	9466	9760	9600	16832	2900	5000	7350	10	1	331665921	31873	10.90	0.47	12	0.05	882.00	20648.00	10300	20220816	-6.70	8250	20230103	16.48	9990	-3.80	20230531	8250	16.48	20230103	10300	-6.70	20220816	8250	16.48	20230103	0.15	Y	005940	5000	16832 억	43915638	N	N	46894	N	N
158	20230704	120159	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9590	-90	5	-0.93	1259913380	131088	32.86	9580	9670	9570	12580	6780	9680	9611.20	13.24	0	-13517	9786	9732	9626	9572	9466	9760	9600	16832	2900	5000	7350	10	1	331665921	31807	10.87	0.46	12	0.04	882.00	20648.00	10300	20220816	-6.89	8250	20230103	16.24	9990	-4.00	20230531	8250	16.24	20230103	10300	-6.89	20220816	8250	16.24	20230103	0.15	Y	005940	5000	16832 억	43915638	N	N	46894	N	N
159	20230704	110156	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9620	-60	5	-0.62	752486180	78222	19.61	9580	9670	9570	12580	6780	9680	9619.88	13.24	0	-2997	9786	9732	9626	9572	9466	9760	9600	16832	2900	5000	7350	10	1	331665921	31906	10.91	0.47	12	0.02	882.00	20648.00	10300	20220816	-6.60	8250	20230103	16.61	9990	-3.70	20230531	8250	16.61	20230103	10300	-6.60	20220816	8250	16.61	20230103	0.15	Y	005940	5000	16832 억	43915638	N	N	46894	N	N
160	20230704	100157	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9630	-50	5	-0.52	552328060	57413	14.39	9580	9670	9570	12580	6780	9680	9620.26	13.24	0	335	9786	9732	9626	9572	9466	9760	9600	16832	2900	5000	7350	10	1	331665921	31939	10.92	0.47	12	0.02	882.00	20648.00	10300	20220816	-6.50	8250	20230103	16.73	9990	-3.60	20230531	8250	16.73	20230103	10300	-6.50	20220816	8250	16.73	20230103	0.15	Y	005940	5000	16832 억	43915638	N	N	46894	N	N
161	20230704	090157	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9590	-90	5	-0.93	61848490	6455	1.62	9580	9640	9580	12580	6780	9680	9581.46	13.24	0	603	9786	9732	9626	9572	9466	9760	9600	16832	2900	5000	7350	10	1	331665921	31807	10.87	0.46	12	0.00	882.00	20648.00	10300	20220816	-6.89	8250	20230103	16.24	9990	-4.00	20230531	8250	16.24	20230103	10300	-6.89	20220816	8250	16.24	20230103	0.15	Y	005940	5000	16832 억	43915638	N	N	46894	N	N
162	20230703	160155	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9680	130	2	1.36	3832753730	397941	140.70	9530	9680	9520	12410	6690	9550	9631.46	13.23	0	10279	9670	9610	9520	9460	9370	9565	9415	16832	2860	5000	7250	10	1	331665921	32105	10.98	0.47	12	0.12	882.00	20648.00	10300	20220816	-6.02	8250	20230103	17.33	9990	-3.10	20230531	8250	17.33	20230103	10300	-6.02	20220816	8250	17.33	20230103	0.14	Y	005940	5000	16832 억	43881419	N	N	46894	N	N
163	20230703	150157	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9650	100	2	1.05	3323916520	345334	122.10	9530	9670	9520	12410	6690	9550	9625.22	13.23	0	4650	9670	9610	9520	9460	9370	9565	9415	16832	2860	5000	7250	10	1	331665921	32006	10.94	0.47	12	0.10	882.00	20648.00	10300	20220816	-6.31	8250	20230103	16.97	9990	-3.40	20230531	8250	16.97	20230103	10300	-6.31	20220816	8250	16.97	20230103	0.14	Y	005940	5000	16832 억	43881419	N	N	12544	N	N
164	20230703	140158	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9650	100	2	1.05	2497155580	259728	91.83	9530	9660	9520	12410	6690	9550	9614.50	13.23	0	28235	9670	9610	9520	9460	9370	9565	9415	16832	2860	5000	7250	10	1	331665921	32006	10.94	0.47	12	0.08	882.00	20648.00	10300	20220816	-6.31	8250	20230103	16.97	9990	-3.40	20230531	8250	16.97	20230103	10300	-6.31	20220816	8250	16.97	20230103	0.14	Y	005940	5000	16832 억	43881419	N	N	12544	N	N
165	20230703	130156	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9630	80	2	0.84	2100695290	218614	77.30	9530	9650	9520	12410	6690	9550	9609.15	13.23	0	17825	9670	9610	9520	9460	9370	9565	9415	16832	2860	5000	7250	10	1	331665921	31939	10.92	0.47	12	0.07	882.00	20648.00	10300	20220816	-6.50	8250	20230103	16.73	9990	-3.60	20230531	8250	16.73	20230103	10300	-6.50	20220816	8250	16.73	20230103	0.14	Y	005940	5000	16832 억	43881419	N	N	12544	N	N
166	20230703	120157	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9640	90	2	0.94	1734849850	180665	63.88	9530	9640	9520	12410	6690	9550	9602.58	13.23	0	5041	9670	9610	9520	9460	9370	9565	9415	16832	2860	5000	7250	10	1	331665921	31973	10.93	0.47	12	0.05	882.00	20648.00	10300	20220816	-6.41	8250	20230103	16.85	9990	-3.50	20230531	8250	16.85	20230103	10300	-6.41	20220816	8250	16.85	20230103	0.14	Y	005940	5000	16832 억	43881419	N	N	12544	N	N
167	20230703	110157	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9620	70	2	0.73	1438220140	149853	52.98	9530	9630	9520	12410	6690	9550	9597.54	13.23	0	-6686	9670	9610	9520	9460	9370	9565	9415	16832	2860	5000	7250	10	1	331665921	31906	10.91	0.47	12	0.05	882.00	20648.00	10300	20220816	-6.60	8250	20230103	16.61	9990	-3.70	20230531	8250	16.61	20230103	10300	-6.60	20220816	8250	16.61	20230103	0.14	Y	005940	5000	16832 억	43881419	N	N	12544	N	N
168	20230703	100155	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9600	50	2	0.52	768891720	80151	28.34	9530	9630	9520	12410	6690	9550	9593.04	13.23	0	24198	9670	9610	9520	9460	9370	9565	9415	16832	2860	5000	7250	10	1	331665921	31840	10.88	0.46	12	0.02	882.00	20648.00	10300	20220816	-6.80	8250	20230103	16.36	9990	-3.90	20230531	8250	16.36	20230103	10300	-6.80	20220816	8250	16.36	20230103	0.14	Y	005940	5000	16832 억	43881419	N	N	12544	N	N
169	20230703	090155	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	9550	0	3	0.00	58981150	6191	2.19	9530	9550	9520	12410	6690	9550	9526.92	13.23	0	768	9670	9610	9520	9460	9370	9565	9415	16832	2860	5000	7250	10	1	331665921	31674	10.83	0.46	12	0.00	882.00	20648.00	10300	20220816	-7.28	8250	20230103	15.76	9990	-4.40	20230531	8250	15.76	20230103	10300	-7.28	20220816	8250	15.76	20230103	0.14	Y	005940	5000	16832 억	43881419	N	N	12544	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History