KissMeData/009540/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

85 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	20230831	160244	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	123700	700	2	0.57	27269876200	221115	132.39	123000	124000	122300	159900	86100	123000	123328.57	24.44	0	-8976	125266	124132	123166	122032	121066	123650	121550	3539	36900	5000	95940	100	1	70773116	87546	-40.36	0.90	12	0.31	-3065.00	137417.00	130000	20230717	-4.85	68100	20230103	81.64	130000	-4.85	20230717	68100	81.64	20230103	130000	-4.85	20230717	68100	81.64	20230103	0.38	Y	009540	5000	3538 억	17294145	N	N	28498	N	N
3	20230831	150317	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	123400	400	2	0.33	17255668500	140110	83.89	123000	124000	122300	159900	86100	123000	123158.01	24.44	0	8926	125266	124132	123166	122032	121066	123650	121550	3539	36900	5000	95940	100	1	70773116	87334	-40.26	0.90	12	0.20	-3065.00	137417.00	130000	20230717	-5.08	68100	20230103	81.20	130000	-5.08	20230717	68100	81.20	20230103	130000	-5.08	20230717	68100	81.20	20230103	0.38	Y	009540	5000	3538 억	17294145	N	N	14081	N	N
4	20230831	140330	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	123700	700	2	0.57	14056314800	114189	68.37	123000	124000	122300	159900	86100	123000	123096.93	24.44	0	9847	125266	124132	123166	122032	121066	123650	121550	3539	36900	5000	95940	100	1	70773116	87546	-40.36	0.90	12	0.16	-3065.00	137417.00	130000	20230717	-4.85	68100	20230103	81.64	130000	-4.85	20230717	68100	81.64	20230103	130000	-4.85	20230717	68100	81.64	20230103	0.38	Y	009540	5000	3538 억	17294145	N	N	14081	N	N
5	20230831	130325	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	122800	-200	5	-0.16	10926486300	88817	53.18	123000	124000	122300	159900	86100	123000	123022.47	24.44	0	9257	125266	124132	123166	122032	121066	123650	121550	3539	36900	5000	95940	100	1	70773116	86909	-40.07	0.89	12	0.13	-3065.00	137417.00	130000	20230717	-5.54	68100	20230103	80.32	130000	-5.54	20230717	68100	80.32	20230103	130000	-5.54	20230717	68100	80.32	20230103	0.38	Y	009540	5000	3538 억	17294145	N	N	14081	N	N
6	20230831	120328	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	122600	-400	5	-0.33	9421208100	76540	45.83	123000	124000	122300	159900	86100	123000	123088.69	24.44	0	8032	125266	124132	123166	122032	121066	123650	121550	3539	36900	5000	95940	100	1	70773116	86768	-40.00	0.89	12	0.11	-3065.00	137417.00	130000	20230717	-5.69	68100	20230103	80.03	130000	-5.69	20230717	68100	80.03	20230103	130000	-5.69	20230717	68100	80.03	20230103	0.38	Y	009540	5000	3538 억	17294145	N	N	14081	N	N
7	20230831	110436	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	122700	-300	5	-0.24	7158418700	58088	34.78	123000	124000	122500	159900	86100	123000	123234.04	24.44	0	6967	125266	124132	123166	122032	121066	123650	121550	3539	36900	5000	95940	100	1	70773116	86839	-40.03	0.89	12	0.08	-3065.00	137417.00	130000	20230717	-5.62	68100	20230103	80.18	130000	-5.62	20230717	68100	80.18	20230103	130000	-5.62	20230717	68100	80.18	20230103	0.38	Y	009540	5000	3538 억	17294145	N	N	14081	N	N
8	20230831	100351	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	123400	400	2	0.33	3764727000	30515	18.27	123000	124000	122700	159900	86100	123000	123373.01	24.44	0	5171	125266	124132	123166	122032	121066	123650	121550	3539	36900	5000	95940	100	1	70773116	87334	-40.26	0.90	12	0.04	-3065.00	137417.00	130000	20230717	-5.08	68100	20230103	81.20	130000	-5.08	20230717	68100	81.20	20230103	130000	-5.08	20230717	68100	81.20	20230103	0.38	Y	009540	5000	3538 억	17294145	N	N	14081	N	N
9	20230831	090301	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	123300	300	2	0.24	640123200	5203	3.12	123000	123900	122700	159900	86100	123000	123029.64	24.44	0	2050	125266	124132	123166	122032	121066	123650	121550	3539	36900	5000	95940	100	1	70773116	87263	-40.23	0.90	12	0.01	-3065.00	137417.00	130000	20230717	-5.15	68100	20230103	81.06	130000	-5.15	20230717	68100	81.06	20230103	130000	-5.15	20230717	68100	81.06	20230103	0.38	Y	009540	5000	3538 억	17294145	N	N	14081	N	N
10	20230830	160246	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	123000	-400	5	-0.32	20556767700	166874	55.74	123900	124300	122200	160400	86400	123400	123187.44	24.39	0	38104	126600	125000	122900	121300	119200	125800	122100	3539	37000	5000	96250	100	1	70773116	87051	-40.13	0.90	12	0.24	-3065.00	137417.00	130000	20230717	-5.38	68100	20230103	80.62	130000	-5.38	20230717	68100	80.62	20230103	130000	-5.38	20230717	68100	80.62	20230103	0.39	Y	009540	5000	3538 억	17258397	N	N	14080	N	N
11	20230830	150310	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	123000	-400	5	-0.32	18751457100	152201	50.84	123900	124300	122200	160400	86400	123400	123201.93	24.39	0	37951	126600	125000	122900	121300	119200	125800	122100	3539	37000	5000	96250	100	1	70773116	87051	-40.13	0.90	12	0.22	-3065.00	137417.00	130000	20230717	-5.38	68100	20230103	80.62	130000	-5.38	20230717	68100	80.62	20230103	130000	-5.38	20230717	68100	80.62	20230103	0.39	Y	009540	5000	3538 억	17258397	N	N	12516	N	N
12	20230830	140333	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	123200	-200	5	-0.16	16052927700	130252	43.51	123900	124300	122200	160400	86400	123400	123245.15	24.39	0	31823	126600	125000	122900	121300	119200	125800	122100	3539	37000	5000	96250	100	1	70773116	87192	-40.20	0.90	12	0.18	-3065.00	137417.00	130000	20230717	-5.23	68100	20230103	80.91	130000	-5.23	20230717	68100	80.91	20230103	130000	-5.23	20230717	68100	80.91	20230103	0.39	Y	009540	5000	3538 억	17258397	N	N	12516	N	N
13	20230830	130317	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	123300	-100	5	-0.08	13664404900	110848	37.03	123900	124300	122200	160400	86400	123400	123271.55	24.39	0	27246	126600	125000	122900	121300	119200	125800	122100	3539	37000	5000	96250	100	1	70773116	87263	-40.23	0.90	12	0.16	-3065.00	137417.00	130000	20230717	-5.15	68100	20230103	81.06	130000	-5.15	20230717	68100	81.06	20230103	130000	-5.15	20230717	68100	81.06	20230103	0.39	Y	009540	5000	3538 억	17258397	N	N	12516	N	N
14	20230830	120324	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	123000	-400	5	-0.32	12223888200	99159	33.12	123900	124300	122200	160400	86400	123400	123275.63	24.39	0	24407	126600	125000	122900	121300	119200	125800	122100	3539	37000	5000	96250	100	1	70773116	87051	-40.13	0.90	12	0.14	-3065.00	137417.00	130000	20230717	-5.38	68100	20230103	80.62	130000	-5.38	20230717	68100	80.62	20230103	130000	-5.38	20230717	68100	80.62	20230103	0.39	Y	009540	5000	3538 억	17258397	N	N	12516	N	N
15	20230830	110427	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	123300	-100	5	-0.08	11005567500	89270	29.82	123900	124300	122200	160400	86400	123400	123284.05	24.39	0	23453	126600	125000	122900	121300	119200	125800	122100	3539	37000	5000	96250	100	1	70773116	87263	-40.23	0.90	12	0.13	-3065.00	137417.00	130000	20230717	-5.15	68100	20230103	81.06	130000	-5.15	20230717	68100	81.06	20230103	130000	-5.15	20230717	68100	81.06	20230103	0.39	Y	009540	5000	3538 억	17258397	N	N	12516	N	N
16	20230830	100342	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	123700	300	2	0.24	7486580000	60809	20.31	123900	124200	122200	160400	86400	123400	123116.30	24.39	0	14456	126600	125000	122900	121300	119200	125800	122100	3539	37000	5000	96250	100	1	70773116	87546	-40.36	0.90	12	0.09	-3065.00	137417.00	130000	20230717	-4.85	68100	20230103	81.64	130000	-4.85	20230717	68100	81.64	20230103	130000	-4.85	20230717	68100	81.64	20230103	0.39	Y	009540	5000	3538 억	17258397	N	N	12516	N	N
17	20230830	090259	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	123000	-400	5	-0.32	973564400	7904	2.64	123900	124000	122300	160400	86400	123400	123173.52	24.39	0	-160	126600	125000	122900	121300	119200	125800	122100	3539	37000	5000	96250	100	1	70773116	87051	-40.13	0.90	12	0.01	-3065.00	137417.00	130000	20230717	-5.38	68100	20230103	80.62	130000	-5.38	20230717	68100	80.62	20230103	130000	-5.38	20230717	68100	80.62	20230103	0.39	Y	009540	5000	3538 억	17258397	N	N	12516	N	N
18	20230829	160242	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	123400	3000	2	2.49	36776537700	298928	110.27	122000	124500	120800	156500	84300	120400	123028.53	24.36	0	64512	125266	122832	117966	115532	110666	124050	116750	3539	36100	5000	93910	100	1	70773116	87334	-40.26	0.90	12	0.42	-3065.00	137417.00	130000	20230717	-5.08	68100	20230103	81.20	130000	-5.08	20230717	68100	81.20	20230103	130000	-5.08	20230717	68100	81.20	20230103	0.39	Y	009540	5000	3538 억	17237484	N	N	12516	N	N
19	20230829	150312	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	123400	3000	2	2.49	33594529200	273145	100.76	122000	124500	120800	156500	84300	120400	122992.63	24.36	0	56613	125266	122832	117966	115532	110666	124050	116750	3539	36100	5000	93910	100	1	70773116	87334	-40.26	0.90	12	0.39	-3065.00	137417.00	130000	20230717	-5.08	68100	20230103	81.20	130000	-5.08	20230717	68100	81.20	20230103	130000	-5.08	20230717	68100	81.20	20230103	0.39	Y	009540	5000	3538 억	17237484	N	N	27089	N	N
20	20230829	140334	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	123500	3100	2	2.57	30209060700	245718	90.64	122000	124500	120800	156500	84300	120400	122943.16	24.36	0	53090	125266	122832	117966	115532	110666	124050	116750	3539	36100	5000	93910	100	1	70773116	87405	-40.29	0.90	12	0.35	-3065.00	137417.00	130000	20230717	-5.00	68100	20230103	81.35	130000	-5.00	20230717	68100	81.35	20230103	130000	-5.00	20230717	68100	81.35	20230103	0.39	Y	009540	5000	3538 억	17237484	N	N	27089	N	N
21	20230829	130320	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	122800	2400	2	1.99	26431457800	215082	79.34	122000	124500	120800	156500	84300	120400	122891.45	24.36	0	42504	125266	122832	117966	115532	110666	124050	116750	3539	36100	5000	93910	100	1	70773116	86909	-40.07	0.89	12	0.30	-3065.00	137417.00	130000	20230717	-5.54	68100	20230103	80.32	130000	-5.54	20230717	68100	80.32	20230103	130000	-5.54	20230717	68100	80.32	20230103	0.39	Y	009540	5000	3538 억	17237484	N	N	27089	N	N
22	20230829	120327	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	123000	2600	2	2.16	24596666400	200116	73.82	122000	124500	120800	156500	84300	120400	122913.46	24.36	0	40519	125266	122832	117966	115532	110666	124050	116750	3539	36100	5000	93910	100	1	70773116	87051	-40.13	0.90	12	0.28	-3065.00	137417.00	130000	20230717	-5.38	68100	20230103	80.62	130000	-5.38	20230717	68100	80.62	20230103	130000	-5.38	20230717	68100	80.62	20230103	0.39	Y	009540	5000	3538 억	17237484	N	N	27089	N	N
23	20230829	110506	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	122900	2500	2	2.08	21673962600	176342	65.05	122000	124500	120800	156500	84300	120400	122910.29	24.36	0	39045	125266	122832	117966	115532	110666	124050	116750	3539	36100	5000	93910	100	1	70773116	86980	-40.10	0.89	12	0.25	-3065.00	137417.00	130000	20230717	-5.46	68100	20230103	80.47	130000	-5.46	20230717	68100	80.47	20230103	130000	-5.46	20230717	68100	80.47	20230103	0.39	Y	009540	5000	3538 억	17237484	N	N	27089	N	N
24	20230829	100348	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	122400	2000	2	1.66	17694940900	143891	53.08	122000	124500	120800	156500	84300	120400	122976.64	24.36	0	35028	125266	122832	117966	115532	110666	124050	116750	3539	36100	5000	93910	100	1	70773116	86626	-39.93	0.89	12	0.20	-3065.00	137417.00	130000	20230717	-5.85	68100	20230103	79.74	130000	-5.85	20230717	68100	79.74	20230103	130000	-5.85	20230717	68100	79.74	20230103	0.39	Y	009540	5000	3538 억	17237484	N	N	27089	N	N
25	20230829	090237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	121900	1500	2	1.25	1729236400	14227	5.25	122000	122200	120800	156500	84300	120400	121555.28	24.36	0	-967	125266	122832	117966	115532	110666	124050	116750	3539	36100	5000	93910	100	1	70773116	86272	-39.77	0.89	12	0.02	-3065.00	137417.00	130000	20230717	-6.23	68100	20230103	79.00	130000	-6.23	20230717	68100	79.00	20230103	130000	-6.23	20230717	68100	79.00	20230103	0.39	Y	009540	5000	3538 억	17237484	N	N	27089	N	N
26	20230828	160237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120400	8600	2	7.69	32092449600	270708	212.84	113100	120400	113100	145300	78300	111800	118547.73	24.31	0	41730	113733	112766	112033	111066	110333	112400	110700	3539	33500	5000	87200	100	1	70773116	85211	-39.28	0.88	12	0.38	-3065.00	137417.00	130000	20230717	-7.38	68100	20230103	76.80	130000	-7.38	20230717	68100	76.80	20230103	130000	-7.38	20230717	68100	76.80	20230103	0.39	Y	009540	5000	3538 억	17206034	N	N	27089	N	N
27	20230828	150239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120200	8400	2	7.51	29329926100	247749	194.79	113100	120400	113100	145300	78300	111800	118385.99	24.31	0	49419	113733	112766	112033	111066	110333	112400	110700	3539	33500	5000	87200	100	1	70773116	85069	-39.22	0.87	12	0.35	-3065.00	137417.00	130000	20230717	-7.54	68100	20230103	76.51	130000	-7.54	20230717	68100	76.51	20230103	130000	-7.54	20230717	68100	76.51	20230103	0.39	Y	009540	5000	3538 억	17206034	N	N	6540	N	N
28	20230828	140240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120300	8500	2	7.60	26046755000	220385	173.28	113100	120400	113100	145300	78300	111800	118187.89	24.31	0	51488	113733	112766	112033	111066	110333	112400	110700	3539	33500	5000	87200	100	1	70773116	85140	-39.25	0.88	12	0.31	-3065.00	137417.00	130000	20230717	-7.46	68100	20230103	76.65	130000	-7.46	20230717	68100	76.65	20230103	130000	-7.46	20230717	68100	76.65	20230103	0.39	Y	009540	5000	3538 억	17206034	N	N	6540	N	N
29	20230828	130243	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119700	7900	2	7.07	22834036500	193623	152.24	113100	120200	113100	145300	78300	111800	117930.80	24.31	0	51424	113733	112766	112033	111066	110333	112400	110700	3539	33500	5000	87200	100	1	70773116	84715	-39.05	0.87	12	0.27	-3065.00	137417.00	130000	20230717	-7.92	68100	20230103	75.77	130000	-7.92	20230717	68100	75.77	20230103	130000	-7.92	20230717	68100	75.77	20230103	0.39	Y	009540	5000	3538 억	17206034	N	N	6540	N	N
30	20230828	120240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119300	7500	2	6.71	18564721800	158001	124.23	113100	119800	113100	145300	78300	111800	117497.96	24.31	0	46964	113733	112766	112033	111066	110333	112400	110700	3539	33500	5000	87200	100	1	70773116	84432	-38.92	0.87	12	0.22	-3065.00	137417.00	130000	20230717	-8.23	68100	20230103	75.18	130000	-8.23	20230717	68100	75.18	20230103	130000	-8.23	20230717	68100	75.18	20230103	0.39	Y	009540	5000	3538 억	17206034	N	N	6540	N	N
31	20230828	110239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119300	7500	2	6.71	16078001200	137174	107.85	113100	119700	113100	145300	78300	111800	117209.32	24.31	0	41667	113733	112766	112033	111066	110333	112400	110700	3539	33500	5000	87200	100	1	70773116	84432	-38.92	0.87	12	0.19	-3065.00	137417.00	130000	20230717	-8.23	68100	20230103	75.18	130000	-8.23	20230717	68100	75.18	20230103	130000	-8.23	20230717	68100	75.18	20230103	0.39	Y	009540	5000	3538 억	17206034	N	N	6540	N	N
32	20230828	100235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118300	6500	2	5.81	10461112500	89938	70.71	113100	118300	113100	145300	78300	111800	116315.36	24.31	0	27871	113733	112766	112033	111066	110333	112400	110700	3539	33500	5000	87200	100	1	70773116	83725	-38.60	0.86	12	0.13	-3065.00	137417.00	130000	20230717	-9.00	68100	20230103	73.72	130000	-9.00	20230717	68100	73.72	20230103	130000	-9.00	20230717	68100	73.72	20230103	0.39	Y	009540	5000	3538 억	17206034	N	N	6540	N	N
33	20230828	090240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114600	2800	2	2.50	1297794000	11399	8.96	113100	114800	113100	145300	78300	111800	113853.91	24.31	0	5164	113733	112766	112033	111066	110333	112400	110700	3539	33500	5000	87200	100	1	70773116	81106	-37.39	0.83	12	0.02	-3065.00	137417.00	130000	20230717	-11.85	68100	20230103	68.28	130000	-11.85	20230717	68100	68.28	20230103	130000	-11.85	20230717	68100	68.28	20230103	0.39	Y	009540	5000	3538 억	17206034	N	N	6540	N	N
34	20230825	160239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111800	-1500	5	-1.32	14171952000	126512	103.22	112200	113000	111300	147200	79400	113300	112020.65	24.28	0	36441	114966	114132	112766	111932	110566	114400	112200	3539	33900	5000	88370	100	1	70773116	79124	-36.48	0.81	12	0.18	-3065.00	137417.00	130000	20230717	-14.00	68100	20230103	64.17	130000	-14.00	20230717	68100	64.17	20230103	130000	-14.00	20230717	68100	64.17	20230103	0.39	Y	009540	5000	3538 억	17185276	N	N	6540	N	N
35	20230825	150239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112000	-1300	5	-1.15	12554742300	112047	91.42	112200	113000	111300	147200	79400	113300	112048.89	24.28	0	33139	114966	114132	112766	111932	110566	114400	112200	3539	33900	5000	88370	100	1	70773116	79266	-36.54	0.82	12	0.16	-3065.00	137417.00	130000	20230717	-13.85	68100	20230103	64.46	130000	-13.85	20230717	68100	64.46	20230103	130000	-13.85	20230717	68100	64.46	20230103	0.39	Y	009540	5000	3538 억	17185276	N	N	18196	N	N
36	20230825	140238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111700	-1600	5	-1.41	10677671400	95239	77.70	112200	113000	111300	147200	79400	113300	112114.48	24.28	0	25714	114966	114132	112766	111932	110566	114400	112200	3539	33900	5000	88370	100	1	70773116	79054	-36.44	0.81	12	0.13	-3065.00	137417.00	130000	20230717	-14.08	68100	20230103	64.02	130000	-14.08	20230717	68100	64.02	20230103	130000	-14.08	20230717	68100	64.02	20230103	0.39	Y	009540	5000	3538 억	17185276	N	N	18196	N	N
37	20230825	130238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111500	-1800	5	-1.59	8764979300	78084	63.71	112200	113000	111500	147200	79400	113300	112250.64	24.28	0	21431	114966	114132	112766	111932	110566	114400	112200	3539	33900	5000	88370	100	1	70773116	78912	-36.38	0.81	12	0.11	-3065.00	137417.00	130000	20230717	-14.23	68100	20230103	63.73	130000	-14.23	20230717	68100	63.73	20230103	130000	-14.23	20230717	68100	63.73	20230103	0.39	Y	009540	5000	3538 억	17185276	N	N	18196	N	N
38	20230825	120239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112100	-1200	5	-1.06	7158244400	63707	51.98	112200	113000	111800	147200	79400	113300	112361.98	24.28	0	19574	114966	114132	112766	111932	110566	114400	112200	3539	33900	5000	88370	100	1	70773116	79337	-36.57	0.82	12	0.09	-3065.00	137417.00	130000	20230717	-13.77	68100	20230103	64.61	130000	-13.77	20230717	68100	64.61	20230103	130000	-13.77	20230717	68100	64.61	20230103	0.39	Y	009540	5000	3538 억	17185276	N	N	18196	N	N
39	20230825	110239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112600	-700	5	-0.62	6080226600	54100	44.14	112200	113000	111800	147200	79400	113300	112388.66	24.28	0	16600	114966	114132	112766	111932	110566	114400	112200	3539	33900	5000	88370	100	1	70773116	79691	-36.74	0.82	12	0.08	-3065.00	137417.00	130000	20230717	-13.38	68100	20230103	65.35	130000	-13.38	20230717	68100	65.35	20230103	130000	-13.38	20230717	68100	65.35	20230103	0.39	Y	009540	5000	3538 억	17185276	N	N	18196	N	N
40	20230825	100239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112100	-1200	5	-1.06	4214015100	37484	30.58	112200	113000	111800	147200	79400	113300	112421.70	24.28	0	11865	114966	114132	112766	111932	110566	114400	112200	3539	33900	5000	88370	100	1	70773116	79337	-36.57	0.82	12	0.05	-3065.00	137417.00	130000	20230717	-13.77	68100	20230103	64.61	130000	-13.77	20230717	68100	64.61	20230103	130000	-13.77	20230717	68100	64.61	20230103	0.39	Y	009540	5000	3538 억	17185276	N	N	18196	N	N
41	20230825	090239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112600	-700	5	-0.62	607192800	5408	4.41	112200	112800	111800	147200	79400	113300	112276.78	24.28	0	253	114966	114132	112766	111932	110566	114400	112200	3539	33900	5000	88370	100	1	70773116	79691	-36.74	0.82	12	0.01	-3065.00	137417.00	130000	20230717	-13.38	68100	20230103	65.35	130000	-13.38	20230717	68100	65.35	20230103	130000	-13.38	20230717	68100	65.35	20230103	0.39	Y	009540	5000	3538 억	17185276	N	N	18196	N	N
42	20230824	160236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113300	0	3	0.00	13783128500	122361	96.30	113300	113600	111400	147200	79400	113300	112642.40	24.27	0	15280	115833	114566	113333	112066	110833	115200	112700	3539	33900	5000	88370	100	1	70773116	80186	-36.97	0.82	12	0.17	-3065.00	137417.00	130000	20230717	-12.85	68100	20230103	66.37	130000	-12.85	20230717	68100	66.37	20230103	130000	-12.85	20230717	68100	66.37	20230103	0.38	Y	009540	5000	3538 억	17174158	N	N	18196	N	N
43	20230824	150235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113200	-100	5	-0.09	12205265500	108434	85.34	113300	113600	111400	147200	79400	113300	112559.15	24.27	0	15064	115833	114566	113333	112066	110833	115200	112700	3539	33900	5000	88370	100	1	70773116	80115	-36.93	0.82	12	0.15	-3065.00	137417.00	130000	20230717	-12.92	68100	20230103	66.23	130000	-12.92	20230717	68100	66.23	20230103	130000	-12.92	20230717	68100	66.23	20230103	0.38	Y	009540	5000	3538 억	17174158	N	N	25503	N	N
44	20230824	140237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113400	100	2	0.09	10969011700	97510	76.74	113300	113600	111400	147200	79400	113300	112490.85	24.27	0	12863	115833	114566	113333	112066	110833	115200	112700	3539	33900	5000	88370	100	1	70773116	80257	-37.00	0.83	12	0.14	-3065.00	137417.00	130000	20230717	-12.77	68100	20230103	66.52	130000	-12.77	20230717	68100	66.52	20230103	130000	-12.77	20230717	68100	66.52	20230103	0.38	Y	009540	5000	3538 억	17174158	N	N	25503	N	N
45	20230824	130238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113000	-300	5	-0.26	10094309400	89778	70.66	113300	113600	111400	147200	79400	113300	112435.99	24.27	0	11002	115833	114566	113333	112066	110833	115200	112700	3539	33900	5000	88370	100	1	70773116	79974	-36.87	0.82	12	0.13	-3065.00	137417.00	130000	20230717	-13.08	68100	20230103	65.93	130000	-13.08	20230717	68100	65.93	20230103	130000	-13.08	20230717	68100	65.93	20230103	0.38	Y	009540	5000	3538 억	17174158	N	N	25503	N	N
46	20230824	120239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113300	0	3	0.00	9015212500	80248	63.16	113300	113600	111400	147200	79400	113300	112341.47	24.27	0	7743	115833	114566	113333	112066	110833	115200	112700	3539	33900	5000	88370	100	1	70773116	80186	-36.97	0.82	12	0.11	-3065.00	137417.00	130000	20230717	-12.85	68100	20230103	66.37	130000	-12.85	20230717	68100	66.37	20230103	130000	-12.85	20230717	68100	66.37	20230103	0.38	Y	009540	5000	3538 억	17174158	N	N	25503	N	N
47	20230824	110236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112700	-600	5	-0.53	7823021100	69697	54.85	113300	113600	111400	147200	79400	113300	112242.75	24.27	0	5888	115833	114566	113333	112066	110833	115200	112700	3539	33900	5000	88370	100	1	70773116	79761	-36.77	0.82	12	0.10	-3065.00	137417.00	130000	20230717	-13.31	68100	20230103	65.49	130000	-13.31	20230717	68100	65.49	20230103	130000	-13.31	20230717	68100	65.49	20230103	0.38	Y	009540	5000	3538 억	17174158	N	N	25503	N	N
48	20230824	100237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111900	-1400	5	-1.24	5683681300	50642	39.86	113300	113600	111400	147200	79400	113300	112231.80	24.27	0	5263	115833	114566	113333	112066	110833	115200	112700	3539	33900	5000	88370	100	1	70773116	79195	-36.51	0.81	12	0.07	-3065.00	137417.00	130000	20230717	-13.92	68100	20230103	64.32	130000	-13.92	20230717	68100	64.32	20230103	130000	-13.92	20230717	68100	64.32	20230103	0.38	Y	009540	5000	3538 억	17174158	N	N	25503	N	N
49	20230824	090238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112900	-400	5	-0.35	283989100	2507	1.97	113300	113600	112800	147200	79400	113300	113278.15	24.27	0	-383	115833	114566	113333	112066	110833	115200	112700	3539	33900	5000	88370	100	1	70773116	79903	-36.84	0.82	12	0.00	-3065.00	137417.00	130000	20230717	-13.15	68100	20230103	65.79	130000	-13.15	20230717	68100	65.79	20230103	130000	-13.15	20230717	68100	65.79	20230103	0.38	Y	009540	5000	3538 억	17174158	N	N	25503	N	N
50	20230823	160235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113300	300	2	0.27	14350892000	126871	78.13	112100	114600	112100	146900	79100	113000	113113.95	24.23	0	1388	114400	113700	113000	112300	111600	113350	111950	3539	33900	5000	88140	100	1	70773116	80186	-36.97	0.82	12	0.18	-3065.00	137417.00	130000	20230717	-12.85	68100	20230103	66.37	130000	-12.85	20230717	68100	66.37	20230103	130000	-12.85	20230717	68100	66.37	20230103	0.39	Y	009540	5000	3538 억	17150265	N	N	25503	N	N
51	20230823	150236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112900	-100	5	-0.09	13018908300	115102	70.88	112100	114600	112100	146900	79100	113000	113107.58	24.23	0	5144	114400	113700	113000	112300	111600	113350	111950	3539	33900	5000	88140	100	1	70773116	79903	-36.84	0.82	12	0.16	-3065.00	137417.00	130000	20230717	-13.15	68100	20230103	65.79	130000	-13.15	20230717	68100	65.79	20230103	130000	-13.15	20230717	68100	65.79	20230103	0.39	Y	009540	5000	3538 억	17150265	N	N	58309	N	N
52	20230823	140238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113300	300	2	0.27	11435318500	101096	62.26	112100	114600	112100	146900	79100	113000	113113.47	24.23	0	3105	114400	113700	113000	112300	111600	113350	111950	3539	33900	5000	88140	100	1	70773116	80186	-36.97	0.82	12	0.14	-3065.00	137417.00	130000	20230717	-12.85	68100	20230103	66.37	130000	-12.85	20230717	68100	66.37	20230103	130000	-12.85	20230717	68100	66.37	20230103	0.39	Y	009540	5000	3538 억	17150265	N	N	58309	N	N
53	20230823	130237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113500	500	2	0.44	10095436600	89256	54.97	112100	114600	112100	146900	79100	113000	113106.54	24.23	0	-502	114400	113700	113000	112300	111600	113350	111950	3539	33900	5000	88140	100	1	70773116	80327	-37.03	0.83	12	0.13	-3065.00	137417.00	130000	20230717	-12.69	68100	20230103	66.67	130000	-12.69	20230717	68100	66.67	20230103	130000	-12.69	20230717	68100	66.67	20230103	0.39	Y	009540	5000	3538 억	17150265	N	N	58309	N	N
54	20230823	120237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113000	0	3	0.00	8775998600	77601	47.79	112100	114600	112100	146900	79100	113000	113091.32	24.23	0	-1500	114400	113700	113000	112300	111600	113350	111950	3539	33900	5000	88140	100	1	70773116	79974	-36.87	0.82	12	0.11	-3065.00	137417.00	130000	20230717	-13.08	68100	20230103	65.93	130000	-13.08	20230717	68100	65.93	20230103	130000	-13.08	20230717	68100	65.93	20230103	0.39	Y	009540	5000	3538 억	17150265	N	N	58309	N	N
55	20230823	110237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112200	-800	5	-0.71	6823108700	60279	37.12	112100	114600	112100	146900	79100	113000	113192.15	24.23	0	-2204	114400	113700	113000	112300	111600	113350	111950	3539	33900	5000	88140	100	1	70773116	79407	-36.61	0.82	12	0.09	-3065.00	137417.00	130000	20230717	-13.69	68100	20230103	64.76	130000	-13.69	20230717	68100	64.76	20230103	130000	-13.69	20230717	68100	64.76	20230103	0.39	Y	009540	5000	3538 억	17150265	N	N	58309	N	N
56	20230823	100237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113100	100	2	0.09	4451660500	39259	24.18	112100	114600	112100	146900	79100	113000	113392.16	24.23	0	627	114400	113700	113000	112300	111600	113350	111950	3539	33900	5000	88140	100	1	70773116	80044	-36.90	0.82	12	0.06	-3065.00	137417.00	130000	20230717	-13.00	68100	20230103	66.08	130000	-13.00	20230717	68100	66.08	20230103	130000	-13.00	20230717	68100	66.08	20230103	0.39	Y	009540	5000	3538 억	17150265	N	N	58309	N	N
57	20230823	090238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113300	300	2	0.27	451460400	4003	2.47	112100	114000	112100	146900	79100	113000	112780.19	24.23	0	441	114400	113700	113000	112300	111600	113350	111950	3539	33900	5000	88140	100	1	70773116	80186	-36.97	0.82	12	0.01	-3065.00	137417.00	130000	20230717	-12.85	68100	20230103	66.37	130000	-12.85	20230717	68100	66.37	20230103	130000	-12.85	20230717	68100	66.37	20230103	0.39	Y	009540	5000	3538 억	17150265	N	N	58309	N	N
58	20230822	160235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113000	0	3	0.00	18344436200	162289	112.98	113400	113700	112300	146900	79100	113000	113035.63	24.17	0	37962	116266	114632	113666	112032	111066	114150	111550	3539	33900	5000	88140	100	1	70773116	79974	-36.87	0.82	12	0.23	-3065.00	137417.00	130000	20230717	-13.08	68100	20230103	65.93	130000	-13.08	20230717	68100	65.93	20230103	130000	-13.08	20230717	68100	65.93	20230103	0.39	Y	009540	5000	3538 억	17107030	N	N	58272	N	N
59	20230822	150236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113000	0	3	0.00	15856806300	140261	97.64	113400	113700	112300	146900	79100	113000	113052.14	24.17	0	41253	116266	114632	113666	112032	111066	114150	111550	3539	33900	5000	88140	100	1	70773116	79974	-36.87	0.82	12	0.20	-3065.00	137417.00	130000	20230717	-13.08	68100	20230103	65.93	130000	-13.08	20230717	68100	65.93	20230103	130000	-13.08	20230717	68100	65.93	20230103	0.39	Y	009540	5000	3538 억	17107030	N	N	38084	N	N
60	20230822	140237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113000	0	3	0.00	14047457500	124254	86.50	113400	113700	112300	146900	79100	113000	113054.37	24.17	0	36047	116266	114632	113666	112032	111066	114150	111550	3539	33900	5000	88140	100	1	70773116	79974	-36.87	0.82	12	0.18	-3065.00	137417.00	130000	20230717	-13.08	68100	20230103	65.93	130000	-13.08	20230717	68100	65.93	20230103	130000	-13.08	20230717	68100	65.93	20230103	0.39	Y	009540	5000	3538 억	17107030	N	N	38084	N	N
61	20230822	130235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113300	300	2	0.27	12240751800	108278	75.38	113400	113700	112300	146900	79100	113000	113049.30	24.17	0	30624	116266	114632	113666	112032	111066	114150	111550	3539	33900	5000	88140	100	1	70773116	80186	-36.97	0.82	12	0.15	-3065.00	137417.00	130000	20230717	-12.85	68100	20230103	66.37	130000	-12.85	20230717	68100	66.37	20230103	130000	-12.85	20230717	68100	66.37	20230103	0.39	Y	009540	5000	3538 억	17107030	N	N	38084	N	N
62	20230822	120232	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113400	400	2	0.35	10223719700	90468	62.98	113400	113700	112300	146900	79100	113000	113009.24	24.17	0	23505	116266	114632	113666	112032	111066	114150	111550	3539	33900	5000	88140	100	1	70773116	80257	-37.00	0.83	12	0.13	-3065.00	137417.00	130000	20230717	-12.77	68100	20230103	66.52	130000	-12.77	20230717	68100	66.52	20230103	130000	-12.77	20230717	68100	66.52	20230103	0.39	Y	009540	5000	3538 억	17107030	N	N	38084	N	N
63	20230822	110234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113100	100	2	0.09	8788365400	77779	54.15	113400	113700	112300	146900	79100	113000	112991.49	24.17	0	18217	116266	114632	113666	112032	111066	114150	111550	3539	33900	5000	88140	100	1	70773116	80044	-36.90	0.82	12	0.11	-3065.00	137417.00	130000	20230717	-13.00	68100	20230103	66.08	130000	-13.00	20230717	68100	66.08	20230103	130000	-13.00	20230717	68100	66.08	20230103	0.39	Y	009540	5000	3538 억	17107030	N	N	38084	N	N
64	20230822	100234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112600	-400	5	-0.35	5073663200	44891	31.25	113400	113700	112300	146900	79100	113000	113021.84	24.17	0	10537	116266	114632	113666	112032	111066	114150	111550	3539	33900	5000	88140	100	1	70773116	79691	-36.74	0.82	12	0.06	-3065.00	137417.00	130000	20230717	-13.38	68100	20230103	65.35	130000	-13.38	20230717	68100	65.35	20230103	130000	-13.38	20230717	68100	65.35	20230103	0.39	Y	009540	5000	3538 억	17107030	N	N	38084	N	N
65	20230822	090234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113600	600	2	0.53	240895200	2124	1.48	113400	113700	113200	146900	79100	113000	113416.02	24.17	0	781	116266	114632	113666	112032	111066	114150	111550	3539	33900	5000	88140	100	1	70773116	80398	-37.06	0.83	12	0.00	-3065.00	137417.00	130000	20230717	-12.62	68100	20230103	66.81	130000	-12.62	20230717	68100	66.81	20230103	130000	-12.62	20230717	68100	66.81	20230103	0.39	Y	009540	5000	3538 억	17107030	N	N	38084	N	N
66	20230821	160234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113000	-1000	5	-0.88	16288423300	143337	50.53	114000	115300	112700	148200	79800	114000	113637.34	24.16	0	-8872	117400	115700	113200	111500	109000	116550	112350	3539	34200	5000	88920	100	1	70773116	79974	-36.87	0.82	12	0.20	-3065.00	137417.00	130000	20230717	-13.08	68100	20230103	65.93	130000	-13.08	20230717	68100	65.93	20230103	130000	-13.08	20230717	68100	65.93	20230103	0.39	Y	009540	5000	3538 억	17099659	N	N	38084	N	N
67	20230821	150235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113000	-1000	5	-0.88	13960364400	122725	43.26	114000	115300	112900	148200	79800	114000	113753.22	24.16	0	-12926	117400	115700	113200	111500	109000	116550	112350	3539	34200	5000	88920	100	1	70773116	79974	-36.87	0.82	12	0.17	-3065.00	137417.00	130000	20230717	-13.08	68100	20230103	65.93	130000	-13.08	20230717	68100	65.93	20230103	130000	-13.08	20230717	68100	65.93	20230103	0.39	Y	009540	5000	3538 억	17099659	N	N	51312	N	N
68	20230821	140235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113600	-400	5	-0.35	11995088500	105367	37.15	114000	115300	113000	148200	79800	114000	113841.04	24.16	0	-11783	117400	115700	113200	111500	109000	116550	112350	3539	34200	5000	88920	100	1	70773116	80398	-37.06	0.83	12	0.15	-3065.00	137417.00	130000	20230717	-12.62	68100	20230103	66.81	130000	-12.62	20230717	68100	66.81	20230103	130000	-12.62	20230717	68100	66.81	20230103	0.39	Y	009540	5000	3538 억	17099659	N	N	51312	N	N
69	20230821	130237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113800	-200	5	-0.18	9779305300	85947	30.30	114000	115300	113000	148200	79800	114000	113782.97	24.16	0	-8809	117400	115700	113200	111500	109000	116550	112350	3539	34200	5000	88920	100	1	70773116	80540	-37.13	0.83	12	0.12	-3065.00	137417.00	130000	20230717	-12.46	68100	20230103	67.11	130000	-12.46	20230717	68100	67.11	20230103	130000	-12.46	20230717	68100	67.11	20230103	0.39	Y	009540	5000	3538 억	17099659	N	N	51312	N	N
70	20230821	120236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113700	-300	5	-0.26	9006820200	79157	27.91	114000	115300	113000	148200	79800	114000	113784.25	24.16	0	-7842	117400	115700	113200	111500	109000	116550	112350	3539	34200	5000	88920	100	1	70773116	80469	-37.10	0.83	12	0.11	-3065.00	137417.00	130000	20230717	-12.54	68100	20230103	66.96	130000	-12.54	20230717	68100	66.96	20230103	130000	-12.54	20230717	68100	66.96	20230103	0.39	Y	009540	5000	3538 억	17099659	N	N	51312	N	N
71	20230821	110236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113600	-400	5	-0.35	7757983000	68165	24.03	114000	115300	113000	148200	79800	114000	113811.82	24.16	0	-6576	117400	115700	113200	111500	109000	116550	112350	3539	34200	5000	88920	100	1	70773116	80398	-37.06	0.83	12	0.10	-3065.00	137417.00	130000	20230717	-12.62	68100	20230103	66.81	130000	-12.62	20230717	68100	66.81	20230103	130000	-12.62	20230717	68100	66.81	20230103	0.39	Y	009540	5000	3538 억	17099659	N	N	51312	N	N
72	20230821	100235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113600	-400	5	-0.35	5030835900	44164	15.57	114000	115300	113000	148200	79800	114000	113912.60	24.16	0	-6123	117400	115700	113200	111500	109000	116550	112350	3539	34200	5000	88920	100	1	70773116	80398	-37.06	0.83	12	0.06	-3065.00	137417.00	130000	20230717	-12.62	68100	20230103	66.81	130000	-12.62	20230717	68100	66.81	20230103	130000	-12.62	20230717	68100	66.81	20230103	0.39	Y	009540	5000	3538 억	17099659	N	N	51312	N	N
73	20230821	090238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114600	600	2	0.53	524891100	4587	1.62	114000	115300	113900	148200	79800	114000	114430.15	24.16	0	-162	117400	115700	113200	111500	109000	116550	112350	3539	34200	5000	88920	100	1	70773116	81106	-37.39	0.83	12	0.01	-3065.00	137417.00	130000	20230717	-11.85	68100	20230103	68.28	130000	-11.85	20230717	68100	68.28	20230103	130000	-11.85	20230717	68100	68.28	20230103	0.39	Y	009540	5000	3538 억	17099659	N	N	51312	N	N
74	20230818	160236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114000	1300	2	1.15	27817393800	245184	76.31	111600	114900	110700	146500	78900	112700	113455.05	24.08	0	54425	115300	114000	112100	110800	108900	114650	111450	3539	33800	5000	87900	100	1	70773116	80681	-37.19	0.83	12	0.35	-3065.00	137417.00	130000	20230717	-12.31	68100	20230103	67.40	130000	-12.31	20230717	68100	67.40	20230103	130000	-12.31	20230717	68100	67.40	20230103	0.39	Y	009540	5000	3538 억	17041083	N	N	51312	N	N
75	20230818	150234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113900	1200	2	1.06	23446870800	206842	64.38	111600	114900	110700	146500	78900	112700	113356.48	24.08	0	58476	115300	114000	112100	110800	108900	114650	111450	3539	33800	5000	87900	100	1	70773116	80611	-37.16	0.83	12	0.29	-3065.00	137417.00	130000	20230717	-12.38	68100	20230103	67.25	130000	-12.38	20230717	68100	67.25	20230103	130000	-12.38	20230717	68100	67.25	20230103	0.39	Y	009540	5000	3538 억	17041083	N	N	37026	N	N
76	20230818	140235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113500	800	2	0.71	20620509200	181993	56.64	111600	114900	110700	146500	78900	112700	113303.92	24.08	0	53196	115300	114000	112100	110800	108900	114650	111450	3539	33800	5000	87900	100	1	70773116	80327	-37.03	0.83	12	0.26	-3065.00	137417.00	130000	20230717	-12.69	68100	20230103	66.67	130000	-12.69	20230717	68100	66.67	20230103	130000	-12.69	20230717	68100	66.67	20230103	0.39	Y	009540	5000	3538 억	17041083	N	N	37026	N	N
77	20230818	130232	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113800	1100	2	0.98	17641839700	155768	48.48	111600	114900	110700	146500	78900	112700	113257.21	24.08	0	44937	115300	114000	112100	110800	108900	114650	111450	3539	33800	5000	87900	100	1	70773116	80540	-37.13	0.83	12	0.22	-3065.00	137417.00	130000	20230717	-12.46	68100	20230103	67.11	130000	-12.46	20230717	68100	67.11	20230103	130000	-12.46	20230717	68100	67.11	20230103	0.39	Y	009540	5000	3538 억	17041083	N	N	37026	N	N
78	20230818	120241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113800	1100	2	0.98	16009965700	141428	44.02	111600	114900	110700	146500	78900	112700	113202.30	24.08	0	39228	115300	114000	112100	110800	108900	114650	111450	3539	33800	5000	87900	100	1	70773116	80540	-37.13	0.83	12	0.20	-3065.00	137417.00	130000	20230717	-12.46	68100	20230103	67.11	130000	-12.46	20230717	68100	67.11	20230103	130000	-12.46	20230717	68100	67.11	20230103	0.39	Y	009540	5000	3538 억	17041083	N	N	37026	N	N
79	20230818	110234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114500	1800	2	1.60	13332053500	117996	36.73	111600	114900	110700	146500	78900	112700	112987.38	24.08	0	35115	115300	114000	112100	110800	108900	114650	111450	3539	33800	5000	87900	100	1	70773116	81035	-37.36	0.83	12	0.17	-3065.00	137417.00	130000	20230717	-11.92	68100	20230103	68.14	130000	-11.92	20230717	68100	68.14	20230103	130000	-11.92	20230717	68100	68.14	20230103	0.39	Y	009540	5000	3538 억	17041083	N	N	37026	N	N
80	20230818	100234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114500	1800	2	1.60	8834624200	78613	24.47	111600	114600	110700	146500	78900	112700	112381.14	24.08	0	26373	115300	114000	112100	110800	108900	114650	111450	3539	33800	5000	87900	100	1	70773116	81035	-37.36	0.83	12	0.11	-3065.00	137417.00	130000	20230717	-11.92	68100	20230103	68.14	130000	-11.92	20230717	68100	68.14	20230103	130000	-11.92	20230717	68100	68.14	20230103	0.39	Y	009540	5000	3538 억	17041083	N	N	37026	N	N
81	20230818	090235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110800	-1900	5	-1.69	625913500	5619	1.75	111600	112000	110700	146500	78900	112700	111388.36	24.08	0	-270	115300	114000	112100	110800	108900	114650	111450	3539	33800	5000	87900	100	1	70773116	78417	-36.15	0.81	12	0.01	-3065.00	137417.00	130000	20230717	-14.77	68100	20230103	62.70	130000	-14.77	20230717	68100	62.70	20230103	130000	-14.77	20230717	68100	62.70	20230103	0.39	Y	009540	5000	3538 억	17041083	N	N	37026	N	N
82	20230817	160236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112700	-1300	5	-1.14	35941109800	320915	147.03	112000	113400	110200	148200	79800	114000	111995.51	23.93	0	100266	117533	115766	114733	112966	111933	115250	112450	3539	34200	5000	88920	100	1	70773116	79761	-36.77	0.82	12	0.45	-3065.00	137417.00	130000	20230717	-13.31	68100	20230103	65.49	130000	-13.31	20230717	68100	65.49	20230103	130000	-13.31	20230717	68100	65.49	20230103	0.40	Y	009540	5000	3538 억	16934651	N	N	37026	N	N
83	20230817	150237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112300	-1700	5	-1.49	32266337200	288271	132.07	112000	113400	110200	148200	79800	114000	111930.56	23.93	0	98413	117533	115766	114733	112966	111933	115250	112450	3539	34200	5000	88920	100	1	70773116	79478	-36.64	0.82	12	0.41	-3065.00	137417.00	130000	20230717	-13.62	68100	20230103	64.90	130000	-13.62	20230717	68100	64.90	20230103	130000	-13.62	20230717	68100	64.90	20230103	0.40	Y	009540	5000	3538 억	16934651	N	N	21154	N	N
84	20230817	140234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112300	-1700	5	-1.49	28511534300	254790	116.73	112000	113400	110200	148200	79800	114000	111902.08	23.93	0	86676	117533	115766	114733	112966	111933	115250	112450	3539	34200	5000	88920	100	1	70773116	79478	-36.64	0.82	12	0.36	-3065.00	137417.00	130000	20230717	-13.62	68100	20230103	64.90	130000	-13.62	20230717	68100	64.90	20230103	130000	-13.62	20230717	68100	64.90	20230103	0.40	Y	009540	5000	3538 억	16934651	N	N	21154	N	N
85	20230817	130233	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111700	-2300	5	-2.02	25096167800	224335	102.78	112000	113400	110200	148200	79800	114000	111869.15	23.93	0	73403	117533	115766	114733	112966	111933	115250	112450	3539	34200	5000	88920	100	1	70773116	79054	-36.44	0.81	12	0.32	-3065.00	137417.00	130000	20230717	-14.08	68100	20230103	64.02	130000	-14.08	20230717	68100	64.02	20230103	130000	-14.08	20230717	68100	64.02	20230103	0.40	Y	009540	5000	3538 억	16934651	N	N	21154	N	N
86	20230817	120235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112300	-1700	5	-1.49	22667109100	202642	92.84	112000	113400	110200	148200	79800	114000	111857.89	23.93	0	67231	117533	115766	114733	112966	111933	115250	112450	3539	34200	5000	88920	100	1	70773116	79478	-36.64	0.82	12	0.29	-3065.00	137417.00	130000	20230717	-13.62	68100	20230103	64.90	130000	-13.62	20230717	68100	64.90	20230103	130000	-13.62	20230717	68100	64.90	20230103	0.40	Y	009540	5000	3538 억	16934651	N	N	21154	N	N
87	20230817	110235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111400	-2600	5	-2.28	19488306500	174194	79.81	112000	113400	110200	148200	79800	114000	111877.01	23.93	0	54046	117533	115766	114733	112966	111933	115250	112450	3539	34200	5000	88920	100	1	70773116	78841	-36.35	0.81	12	0.25	-3065.00	137417.00	130000	20230717	-14.31	68100	20230103	63.58	130000	-14.31	20230717	68100	63.58	20230103	130000	-14.31	20230717	68100	63.58	20230103	0.40	Y	009540	5000	3538 억	16934651	N	N	21154	N	N
88	20230817	100234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111400	-2600	5	-2.28	14345487900	128082	58.68	112000	113400	110200	148200	79800	114000	112002.36	23.93	0	41581	117533	115766	114733	112966	111933	115250	112450	3539	34200	5000	88920	100	1	70773116	78841	-36.35	0.81	12	0.18	-3065.00	137417.00	130000	20230717	-14.31	68100	20230103	63.58	130000	-14.31	20230717	68100	63.58	20230103	130000	-14.31	20230717	68100	63.58	20230103	0.40	Y	009540	5000	3538 억	16934651	N	N	21154	N	N
89	20230817	090234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112800	-1200	5	-1.05	1920882900	17161	7.86	112000	112800	110200	148200	79800	114000	111932.92	23.93	0	98	117533	115766	114733	112966	111933	115250	112450	3539	34200	5000	88920	100	1	70773116	79832	-36.80	0.82	12	0.02	-3065.00	137417.00	130000	20230717	-13.23	68100	20230103	65.64	130000	-13.23	20230717	68100	65.64	20230103	130000	-13.23	20230717	68100	65.64	20230103	0.40	Y	009540	5000	3538 억	16934651	N	N	21154	N	N
90	20230816	160235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	114000	-2500	5	-2.15	24969192200	217392	62.65	114800	116500	113700	151400	81600	116500	114858.38	23.83	0	64509	120900	118700	116700	114500	112500	117700	113500	3539	34900	5000	90870	100	1	70773116	80681	-37.19	0.83	12	0.31	-3065.00	137417.00	130000	20230717	-12.31	68100	20230103	67.40	130000	-12.31	20230717	68100	67.40	20230103	130000	-12.31	20230717	68100	67.40	20230103	0.39	Y	009540	5000	3538 억	16862813	N	N	21154	N	N
91	20230816	150234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	114000	-2500	5	-2.15	21956153700	190953	55.03	114800	116500	113900	151400	81600	116500	114981.93	23.83	0	52381	120900	118700	116700	114500	112500	117700	113500	3539	34900	5000	90870	100	1	70773116	80681	-37.19	0.83	12	0.27	-3065.00	137417.00	130000	20230717	-12.31	68100	20230103	67.40	130000	-12.31	20230717	68100	67.40	20230103	130000	-12.31	20230717	68100	67.40	20230103	0.39	Y	009540	5000	3538 억	16862813	N	N	7950	N	N
92	20230816	140233	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	114400	-2100	5	-1.80	18634598000	161879	46.65	114800	116500	114100	151400	81600	116500	115114.31	23.83	0	47410	120900	118700	116700	114500	112500	117700	113500	3539	34900	5000	90870	100	1	70773116	80964	-37.32	0.83	12	0.23	-3065.00	137417.00	130000	20230717	-12.00	68100	20230103	67.99	130000	-12.00	20230717	68100	67.99	20230103	130000	-12.00	20230717	68100	67.99	20230103	0.39	Y	009540	5000	3538 억	16862813	N	N	7950	N	N
93	20230816	130236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	115000	-1500	5	-1.29	15743805100	136620	39.37	114800	116500	114600	151400	81600	116500	115237.87	23.83	0	41632	120900	118700	116700	114500	112500	117700	113500	3539	34900	5000	90870	100	1	70773116	81389	-37.52	0.84	12	0.19	-3065.00	137417.00	130000	20230717	-11.54	68100	20230103	68.87	130000	-11.54	20230717	68100	68.87	20230103	130000	-11.54	20230717	68100	68.87	20230103	0.39	Y	009540	5000	3538 억	16862813	N	N	7950	N	N
94	20230816	120236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	115000	-1500	5	-1.29	13512879900	117229	33.78	114800	116500	114600	151400	81600	116500	115269.02	23.83	0	39316	120900	118700	116700	114500	112500	117700	113500	3539	34900	5000	90870	100	1	70773116	81389	-37.52	0.84	12	0.17	-3065.00	137417.00	130000	20230717	-11.54	68100	20230103	68.87	130000	-11.54	20230717	68100	68.87	20230103	130000	-11.54	20230717	68100	68.87	20230103	0.39	Y	009540	5000	3538 억	16862813	N	N	7950	N	N
95	20230816	110235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	115200	-1300	5	-1.12	12025270400	104301	30.06	114800	116500	114600	151400	81600	116500	115293.84	23.83	0	35122	120900	118700	116700	114500	112500	117700	113500	3539	34900	5000	90870	100	1	70773116	81531	-37.59	0.84	12	0.15	-3065.00	137417.00	130000	20230717	-11.38	68100	20230103	69.16	130000	-11.38	20230717	68100	69.16	20230103	130000	-11.38	20230717	68100	69.16	20230103	0.39	Y	009540	5000	3538 억	16862813	N	N	7950	N	N
96	20230816	100230	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	115600	-900	5	-0.77	9011979100	78255	22.55	114800	115900	114600	151400	81600	116500	115161.60	23.83	0	27098	120900	118700	116700	114500	112500	117700	113500	3539	34900	5000	90870	100	1	70773116	81814	-37.72	0.84	12	0.11	-3065.00	137417.00	130000	20230717	-11.08	68100	20230103	69.75	130000	-11.08	20230717	68100	69.75	20230103	130000	-11.08	20230717	68100	69.75	20230103	0.39	Y	009540	5000	3538 억	16862813	N	N	7950	N	N
97	20230816	090232	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	115500	-1000	5	-0.86	1203368200	10456	3.01	114800	115900	114600	151400	81600	116500	115087.96	23.83	0	3001	120900	118700	116700	114500	112500	117700	113500	3539	34900	5000	90870	100	1	70773116	81743	-37.68	0.84	12	0.01	-3065.00	137417.00	130000	20230717	-11.15	68100	20230103	69.60	130000	-11.15	20230717	68100	69.60	20230103	130000	-11.15	20230717	68100	69.60	20230103	0.39	Y	009540	5000	3538 억	16862813	N	N	7950	N	N
98	20230814	160232	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	116500	-2100	5	-1.77	40198660000	346269	186.08	118600	118900	114700	154100	83100	118600	116090.55	23.66	0	132085	121333	119966	118533	117166	115733	120650	117850	3539	35500	5000	92500	100	1	70773116	82451	-38.01	0.85	12	0.49	-3065.00	137417.00	130000	20230717	-10.38	68100	20230103	71.07	130000	-10.38	20230717	68100	71.07	20230103	130000	-10.38	20230717	68100	71.07	20230103	0.38	Y	009540	5000	3538 억	16743334	N	N	7950	N	N
99	20230814	150232	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	116000	-2600	5	-2.19	35800436700	308437	165.75	118600	118900	114700	154100	83100	118600	116070.37	23.66	0	114695	121333	119966	118533	117166	115733	120650	117850	3539	35500	5000	92500	100	1	70773116	82097	-37.85	0.84	12	0.44	-3065.00	137417.00	130000	20230717	-10.77	68100	20230103	70.34	130000	-10.77	20230717	68100	70.34	20230103	130000	-10.77	20230717	68100	70.34	20230103	0.38	Y	009540	5000	3538 억	16743334	N	N	12846	N	N
100	20230814	140232	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	114900	-3700	5	-3.12	29828732100	256921	138.07	118600	118900	114700	154100	83100	118600	116100.64	23.66	0	87281	121333	119966	118533	117166	115733	120650	117850	3539	35500	5000	92500	100	1	70773116	81318	-37.49	0.84	12	0.36	-3065.00	137417.00	130000	20230717	-11.62	68100	20230103	68.72	130000	-11.62	20230717	68100	68.72	20230103	130000	-11.62	20230717	68100	68.72	20230103	0.38	Y	009540	5000	3538 억	16743334	N	N	12846	N	N
101	20230814	130231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	115300	-3300	5	-2.78	25116795800	215938	116.04	118600	118900	115100	154100	83100	118600	116314.68	23.66	0	65596	121333	119966	118533	117166	115733	120650	117850	3539	35500	5000	92500	100	1	70773116	81601	-37.62	0.84	12	0.31	-3065.00	137417.00	130000	20230717	-11.31	68100	20230103	69.31	130000	-11.31	20230717	68100	69.31	20230103	130000	-11.31	20230717	68100	69.31	20230103	0.38	Y	009540	5000	3538 억	16743334	N	N	12846	N	N
102	20230814	120231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	115400	-3200	5	-2.70	21473091900	184401	99.10	118600	118900	115100	154100	83100	118600	116447.62	23.66	0	48221	121333	119966	118533	117166	115733	120650	117850	3539	35500	5000	92500	100	1	70773116	81672	-37.65	0.84	12	0.26	-3065.00	137417.00	130000	20230717	-11.23	68100	20230103	69.46	130000	-11.23	20230717	68100	69.46	20230103	130000	-11.23	20230717	68100	69.46	20230103	0.38	Y	009540	5000	3538 억	16743334	N	N	12846	N	N
103	20230814	110231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	116100	-2500	5	-2.11	16289527400	139555	75.00	118600	118900	115700	154100	83100	118600	116724.57	23.66	0	30727	121333	119966	118533	117166	115733	120650	117850	3539	35500	5000	92500	100	1	70773116	82168	-37.88	0.84	12	0.20	-3065.00	137417.00	130000	20230717	-10.69	68100	20230103	70.48	130000	-10.69	20230717	68100	70.48	20230103	130000	-10.69	20230717	68100	70.48	20230103	0.38	Y	009540	5000	3538 억	16743334	N	N	12846	N	N
104	20230814	100230	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	116100	-2500	5	-2.11	8543934300	72903	39.18	118600	118900	116000	154100	83100	118600	117195.61	23.66	0	12243	121333	119966	118533	117166	115733	120650	117850	3539	35500	5000	92500	100	1	70773116	82168	-37.88	0.84	12	0.10	-3065.00	137417.00	130000	20230717	-10.69	68100	20230103	70.48	130000	-10.69	20230717	68100	70.48	20230103	130000	-10.69	20230717	68100	70.48	20230103	0.38	Y	009540	5000	3538 억	16743334	N	N	12846	N	N
105	20230814	090232	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	117600	-1000	5	-0.84	596911200	5056	2.72	118600	118600	117500	154100	83100	118600	118058.25	23.66	0	877	121333	119966	118533	117166	115733	120650	117850	3539	35500	5000	92500	100	1	70773116	83229	-38.37	0.86	12	0.01	-3065.00	137417.00	130000	20230717	-9.54	68100	20230103	72.69	130000	-9.54	20230717	68100	72.69	20230103	130000	-9.54	20230717	68100	72.69	20230103	0.38	Y	009540	5000	3538 억	16743334	N	N	12846	N	N
106	20230811	160230	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	118600	-800	5	-0.67	21894692100	184980	67.95	118400	119900	117100	155200	83600	119400	118362.16	23.63	0	40838	124866	122132	120166	117432	115466	121150	116450	3539	35800	5000	93130	100	1	70773116	83937	-38.69	0.86	12	0.26	-3065.00	137417.00	130000	20230717	-8.77	68100	20230103	74.16	130000	-8.77	20230717	68100	74.16	20230103	130000	-8.77	20230717	68100	74.16	20230103	0.38	Y	009540	5000	3538 억	16726727	N	N	12846	N	N
107	20230811	150229	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	118600	-800	5	-0.67	19891566000	168086	61.75	118400	119900	117100	155200	83600	119400	118341.60	23.63	0	39118	124866	122132	120166	117432	115466	121150	116450	3539	35800	5000	93130	100	1	70773116	83937	-38.69	0.86	12	0.24	-3065.00	137417.00	130000	20230717	-8.77	68100	20230103	74.16	130000	-8.77	20230717	68100	74.16	20230103	130000	-8.77	20230717	68100	74.16	20230103	0.38	Y	009540	5000	3538 억	16726727	N	N	48650	N	N
108	20230811	140229	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	118300	-1100	5	-0.92	16792925900	141928	52.14	118400	119900	117100	155200	83600	119400	118320.03	23.63	0	31222	124866	122132	120166	117432	115466	121150	116450	3539	35800	5000	93130	100	1	70773116	83725	-38.60	0.86	12	0.20	-3065.00	137417.00	130000	20230717	-9.00	68100	20230103	73.72	130000	-9.00	20230717	68100	73.72	20230103	130000	-9.00	20230717	68100	73.72	20230103	0.38	Y	009540	5000	3538 억	16726727	N	N	48650	N	N
109	20230811	130230	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	118200	-1200	5	-1.01	14765928600	124797	45.85	118400	119900	117100	155200	83600	119400	118319.58	23.63	0	23639	124866	122132	120166	117432	115466	121150	116450	3539	35800	5000	93130	100	1	70773116	83654	-38.56	0.86	12	0.18	-3065.00	137417.00	130000	20230717	-9.08	68100	20230103	73.57	130000	-9.08	20230717	68100	73.57	20230103	130000	-9.08	20230717	68100	73.57	20230103	0.38	Y	009540	5000	3538 억	16726727	N	N	48650	N	N
110	20230811	120229	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	118200	-1200	5	-1.01	13186861100	111428	40.93	118400	119900	117100	155200	83600	119400	118344.23	23.63	0	17761	124866	122132	120166	117432	115466	121150	116450	3539	35800	5000	93130	100	1	70773116	83654	-38.56	0.86	12	0.16	-3065.00	137417.00	130000	20230717	-9.08	68100	20230103	73.57	130000	-9.08	20230717	68100	73.57	20230103	130000	-9.08	20230717	68100	73.57	20230103	0.38	Y	009540	5000	3538 억	16726727	N	N	48650	N	N
111	20230811	110228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	118600	-800	5	-0.67	11298338100	95468	35.07	118400	119900	117100	155200	83600	119400	118346.86	23.63	0	13845	124866	122132	120166	117432	115466	121150	116450	3539	35800	5000	93130	100	1	70773116	83937	-38.69	0.86	12	0.13	-3065.00	137417.00	130000	20230717	-8.77	68100	20230103	74.16	130000	-8.77	20230717	68100	74.16	20230103	130000	-8.77	20230717	68100	74.16	20230103	0.38	Y	009540	5000	3538 억	16726727	N	N	48650	N	N
112	20230811	100227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	118200	-1200	5	-1.01	7527867000	63774	23.43	118400	119500	117100	155200	83600	119400	118039.75	23.63	0	6291	124866	122132	120166	117432	115466	121150	116450	3539	35800	5000	93130	100	1	70773116	83654	-38.56	0.86	12	0.09	-3065.00	137417.00	130000	20230717	-9.08	68100	20230103	73.57	130000	-9.08	20230717	68100	73.57	20230103	130000	-9.08	20230717	68100	73.57	20230103	0.38	Y	009540	5000	3538 억	16726727	N	N	48650	N	N
113	20230811	090229	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	119000	-400	5	-0.34	403484300	3400	1.25	118400	119500	118400	155200	83600	119400	118671.85	23.63	0	-733	124866	122132	120166	117432	115466	121150	116450	3539	35800	5000	93130	100	1	70773116	84220	-38.83	0.87	12	0.00	-3065.00	137417.00	130000	20230717	-8.46	68100	20230103	74.74	130000	-8.46	20230717	68100	74.74	20230103	130000	-8.46	20230717	68100	74.74	20230103	0.38	Y	009540	5000	3538 억	16726727	N	N	48650	N	N
114	20230810	160228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	119400	-2900	5	-2.37	32380848100	271219	168.29	121100	122900	118200	158900	85700	122300	119389.97	23.71	0	-49435	124566	123432	122366	121232	120166	122900	120700	3539	36600	5000	95390	100	1	70773116	84503	-38.96	0.87	12	0.38	-3065.00	137417.00	130000	20230717	-8.15	68100	20230103	75.33	130000	-8.15	20230717	68100	75.33	20230103	130000	-8.15	20230717	68100	75.33	20230103	0.38	Y	009540	5000	3538 억	16782379	N	N	48630	N	N
115	20230810	150227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	118600	-3700	5	-3.03	26709713400	223643	138.77	121100	122900	118200	158900	85700	122300	119430.07	23.71	0	-35415	124566	123432	122366	121232	120166	122900	120700	3539	36600	5000	95390	100	1	70773116	83937	-38.69	0.86	12	0.32	-3065.00	137417.00	130000	20230717	-8.77	68100	20230103	74.16	130000	-8.77	20230717	68100	74.16	20230103	130000	-8.77	20230717	68100	74.16	20230103	0.38	Y	009540	5000	3538 억	16782379	N	N	24261	N	N
116	20230810	140227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	118600	-3700	5	-3.03	22124659400	184971	114.77	121100	122900	118400	158900	85700	122300	119611.43	23.71	0	-36202	124566	123432	122366	121232	120166	122900	120700	3539	36600	5000	95390	100	1	70773116	83937	-38.69	0.86	12	0.26	-3065.00	137417.00	130000	20230717	-8.77	68100	20230103	74.16	130000	-8.77	20230717	68100	74.16	20230103	130000	-8.77	20230717	68100	74.16	20230103	0.38	Y	009540	5000	3538 억	16782379	N	N	24261	N	N
117	20230810	130225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	118700	-3600	5	-2.94	19002879000	158665	98.45	121100	122900	118400	158900	85700	122300	119767.22	23.71	0	-32328	124566	123432	122366	121232	120166	122900	120700	3539	36600	5000	95390	100	1	70773116	84008	-38.73	0.86	12	0.22	-3065.00	137417.00	130000	20230717	-8.69	68100	20230103	74.30	130000	-8.69	20230717	68100	74.30	20230103	130000	-8.69	20230717	68100	74.30	20230103	0.38	Y	009540	5000	3538 억	16782379	N	N	24261	N	N
118	20230810	120227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	119000	-3300	5	-2.70	15369141100	128050	79.45	121100	122900	118900	158900	85700	122300	120024.44	23.71	0	-27351	124566	123432	122366	121232	120166	122900	120700	3539	36600	5000	95390	100	1	70773116	84220	-38.83	0.87	12	0.18	-3065.00	137417.00	130000	20230717	-8.46	68100	20230103	74.74	130000	-8.46	20230717	68100	74.74	20230103	130000	-8.46	20230717	68100	74.74	20230103	0.38	Y	009540	5000	3538 억	16782379	N	N	24261	N	N
119	20230810	110228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	120100	-2200	5	-1.80	12888753000	107294	66.57	121100	122900	119000	158900	85700	122300	120125.47	23.71	0	-20653	124566	123432	122366	121232	120166	122900	120700	3539	36600	5000	95390	100	1	70773116	84999	-39.18	0.87	12	0.15	-3065.00	137417.00	130000	20230717	-7.62	68100	20230103	76.36	130000	-7.62	20230717	68100	76.36	20230103	130000	-7.62	20230717	68100	76.36	20230103	0.38	Y	009540	5000	3538 억	16782379	N	N	24261	N	N
120	20230810	100228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	119400	-2900	5	-2.37	8160882700	67653	41.98	121100	122900	119300	158900	85700	122300	120628.42	23.71	0	-15710	124566	123432	122366	121232	120166	122900	120700	3539	36600	5000	95390	100	1	70773116	84503	-38.96	0.87	12	0.10	-3065.00	137417.00	130000	20230717	-8.15	68100	20230103	75.33	130000	-8.15	20230717	68100	75.33	20230103	130000	-8.15	20230717	68100	75.33	20230103	0.38	Y	009540	5000	3538 억	16782379	N	N	24261	N	N
121	20230810	090227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	120900	-1400	5	-1.14	560053700	4626	2.87	121100	121800	120800	158900	85700	122300	121065.18	23.71	0	-1264	124566	123432	122366	121232	120166	122900	120700	3539	36600	5000	95390	100	1	70773116	85565	-39.45	0.88	12	0.01	-3065.00	137417.00	130000	20230717	-7.00	68100	20230103	77.53	130000	-7.00	20230717	68100	77.53	20230103	130000	-7.00	20230717	68100	77.53	20230103	0.38	Y	009540	5000	3538 억	16782379	N	N	24261	N	N
122	20230809	160228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	122300	-600	5	-0.49	19646355000	160906	73.25	123300	123500	121300	159700	86100	122900	122098.25	23.72	9120	-3186	125566	124232	122566	121232	119566	124900	121900	3539	36800	5000	95860	100	1	70773116	86556	-39.90	0.89	12	0.23	-3065.00	137417.00	130000	20230717	-5.92	68100	20230103	79.59	130000	-5.92	20230717	68100	79.59	20230103	130000	-5.92	20230717	68100	79.59	20230103	0.38	Y	009540	5000	3538 억	16786358	N	N	24261	N	N
123	20230809	150226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	122000	-900	5	-0.73	17540021400	143668	65.41	123300	123500	121300	159700	86100	122900	122087.18	23.72	9120	-1709	125566	124232	122566	121232	119566	124900	121900	3539	36800	5000	95860	100	1	70773116	86343	-39.80	0.89	12	0.20	-3065.00	137417.00	130000	20230717	-6.15	68100	20230103	79.15	130000	-6.15	20230717	68100	79.15	20230103	130000	-6.15	20230717	68100	79.15	20230103	0.38	Y	009540	5000	3538 억	16786358	N	N	20709	N	N
124	20230809	140225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	121800	-1100	5	-0.90	15312634800	125415	57.10	123300	123500	121300	159700	86100	122900	122095.71	23.72	9120	-1381	125566	124232	122566	121232	119566	124900	121900	3539	36800	5000	95860	100	1	70773116	86202	-39.74	0.89	12	0.18	-3065.00	137417.00	130000	20230717	-6.31	68100	20230103	78.85	130000	-6.31	20230717	68100	78.85	20230103	130000	-6.31	20230717	68100	78.85	20230103	0.38	Y	009540	5000	3538 억	16786358	N	N	20709	N	N
125	20230809	130228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	121900	-1000	5	-0.81	13165638000	107800	49.08	123300	123500	121300	159700	86100	122900	122130.22	23.72	9120	-125	125566	124232	122566	121232	119566	124900	121900	3539	36800	5000	95860	100	1	70773116	86272	-39.77	0.89	12	0.15	-3065.00	137417.00	130000	20230717	-6.23	68100	20230103	79.00	130000	-6.23	20230717	68100	79.00	20230103	130000	-6.23	20230717	68100	79.00	20230103	0.38	Y	009540	5000	3538 억	16786358	N	N	20709	N	N
126	20230809	120228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	121800	-1100	5	-0.90	11112191000	90935	41.40	123300	123500	121300	159700	86100	122900	122199.27	23.72	9120	2426	125566	124232	122566	121232	119566	124900	121900	3539	36800	5000	95860	100	1	70773116	86202	-39.74	0.89	12	0.13	-3065.00	137417.00	130000	20230717	-6.31	68100	20230103	78.85	130000	-6.31	20230717	68100	78.85	20230103	130000	-6.31	20230717	68100	78.85	20230103	0.38	Y	009540	5000	3538 억	16786358	N	N	20709	N	N
127	20230809	110228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	121700	-1200	5	-0.98	9050573500	73984	33.68	123300	123500	121300	159700	86100	122900	122331.49	23.72	9120	5938	125566	124232	122566	121232	119566	124900	121900	3539	36800	5000	95860	100	1	70773116	86131	-39.71	0.89	12	0.10	-3065.00	137417.00	130000	20230717	-6.38	68100	20230103	78.71	130000	-6.38	20230717	68100	78.71	20230103	130000	-6.38	20230717	68100	78.71	20230103	0.38	Y	009540	5000	3538 억	16786358	N	N	20709	N	N
128	20230809	100225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	123100	200	2	0.16	6191951800	50561	23.02	123300	123500	121300	159700	86100	122900	122464.97	23.72	9120	7551	125566	124232	122566	121232	119566	124900	121900	3539	36800	5000	95860	100	1	70773116	87122	-40.16	0.90	12	0.07	-3065.00	137417.00	130000	20230717	-5.31	68100	20230103	80.76	130000	-5.31	20230717	68100	80.76	20230103	130000	-5.31	20230717	68100	80.76	20230103	0.38	Y	009540	5000	3538 억	16786358	N	N	20709	N	N
129	20230809	090225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	122400	-500	5	-0.41	680549900	5571	2.54	123300	123300	121300	159700	86100	122900	122159.25	23.72	9120	-635	125566	124232	122566	121232	119566	124900	121900	3539	36800	5000	95860	100	1	70773116	86626	-39.93	0.89	12	0.01	-3065.00	137417.00	130000	20230717	-5.85	68100	20230103	79.74	130000	-5.85	20230717	68100	79.74	20230103	130000	-5.85	20230717	68100	79.74	20230103	0.38	Y	009540	5000	3538 억	16786358	N	N	20709	N	N
130	20230808	160229	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	122900	2300	2	1.91	26897127400	219191	118.97	121100	123900	120900	156700	84500	120600	122710.67	23.67	72	39304	123866	122232	120666	119032	117466	123050	119850	3539	36100	5000	94060	100	1	70773116	86980	-40.10	0.89	12	0.31	-3065.00	137417.00	130000	20230717	-5.46	68100	20230103	80.47	130000	-5.46	20230717	68100	80.47	20230103	130000	-5.46	20230717	68100	80.47	20230103	0.39	Y	009540	5000	3538 억	16754956	N	N	20709	N	N
131	20230808	150226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	122300	1700	2	1.41	24696053100	201253	109.23	121100	123900	120900	156700	84500	120600	122711.48	23.67	72	32130	123866	122232	120666	119032	117466	123050	119850	3539	36100	5000	94060	100	1	70773116	86556	-39.90	0.89	12	0.28	-3065.00	137417.00	130000	20230717	-5.92	68100	20230103	79.59	130000	-5.92	20230717	68100	79.59	20230103	130000	-5.92	20230717	68100	79.59	20230103	0.39	Y	009540	5000	3538 억	16754956	N	N	19022	N	N
132	20230808	140225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	122800	2200	2	1.82	21704596600	176813	95.96	121100	123900	120900	156700	84500	120600	122754.53	23.67	72	27745	123866	122232	120666	119032	117466	123050	119850	3539	36100	5000	94060	100	1	70773116	86909	-40.07	0.89	12	0.25	-3065.00	137417.00	130000	20230717	-5.54	68100	20230103	80.32	130000	-5.54	20230717	68100	80.32	20230103	130000	-5.54	20230717	68100	80.32	20230103	0.39	Y	009540	5000	3538 억	16754956	N	N	19022	N	N
133	20230808	130224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	122900	2300	2	1.91	19569673600	159442	86.54	121100	123900	120900	156700	84500	120600	122738.51	23.67	72	25613	123866	122232	120666	119032	117466	123050	119850	3539	36100	5000	94060	100	1	70773116	86980	-40.10	0.89	12	0.23	-3065.00	137417.00	130000	20230717	-5.46	68100	20230103	80.47	130000	-5.46	20230717	68100	80.47	20230103	130000	-5.46	20230717	68100	80.47	20230103	0.39	Y	009540	5000	3538 억	16754956	N	N	19022	N	N
134	20230808	120225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	122200	1600	2	1.33	17625582700	143542	77.91	121100	123900	120900	156700	84500	120600	122790.42	23.67	72	24541	123866	122232	120666	119032	117466	123050	119850	3539	36100	5000	94060	100	1	70773116	86485	-39.87	0.89	12	0.20	-3065.00	137417.00	130000	20230717	-6.00	68100	20230103	79.44	130000	-6.00	20230717	68100	79.44	20230103	130000	-6.00	20230717	68100	79.44	20230103	0.39	Y	009540	5000	3538 억	16754956	N	N	19022	N	N
135	20230808	110225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	122000	1400	2	1.16	15745760000	128175	69.57	121100	123900	120900	156700	84500	120600	122845.80	23.67	72	21952	123866	122232	120666	119032	117466	123050	119850	3539	36100	5000	94060	100	1	70773116	86343	-39.80	0.89	12	0.18	-3065.00	137417.00	130000	20230717	-6.15	68100	20230103	79.15	130000	-6.15	20230717	68100	79.15	20230103	130000	-6.15	20230717	68100	79.15	20230103	0.39	Y	009540	5000	3538 억	16754956	N	N	19022	N	N
136	20230808	100226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	122900	2300	2	1.91	11708138300	95130	51.63	121100	123900	120900	156700	84500	120600	123075.14	23.67	72	19094	123866	122232	120666	119032	117466	123050	119850	3539	36100	5000	94060	100	1	70773116	86980	-40.10	0.89	12	0.13	-3065.00	137417.00	130000	20230717	-5.46	68100	20230103	80.47	130000	-5.46	20230717	68100	80.47	20230103	130000	-5.46	20230717	68100	80.47	20230103	0.39	Y	009540	5000	3538 억	16754956	N	N	19022	N	N
137	20230808	090226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	122600	2000	2	1.66	939323300	7704	4.18	121100	122700	120900	156700	84500	120600	121926.70	23.67	72	3490	123866	122232	120666	119032	117466	123050	119850	3539	36100	5000	94060	100	1	70773116	86768	-40.00	0.89	12	0.01	-3065.00	137417.00	130000	20230717	-5.69	68100	20230103	80.03	130000	-5.69	20230717	68100	80.03	20230103	130000	-5.69	20230717	68100	80.03	20230103	0.39	Y	009540	5000	3538 억	16754956	N	N	19022	N	N
138	20230807	160224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	120600	-900	5	-0.74	22175336200	183917	84.38	120100	122300	119100	157900	85100	121500	120572.47	23.66	0	19679	125433	123466	121433	119466	117433	124450	120450	3539	36400	5000	94770	100	1	70773116	85352	-39.35	0.88	12	0.26	-3065.00	137417.00	130000	20230717	-7.23	68100	20230103	77.09	130000	-7.23	20230717	68100	77.09	20230103	130000	-7.23	20230717	68100	77.09	20230103	0.39	Y	009540	5000	3538 억	16743144	N	N	19022	N	N
139	20230807	150223	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	120600	-900	5	-0.74	19925120200	165285	75.83	120100	122300	119100	157900	85100	121500	120550.07	23.66	0	18549	125433	123466	121433	119466	117433	124450	120450	3539	36400	5000	94770	100	1	70773116	85352	-39.35	0.88	12	0.23	-3065.00	137417.00	130000	20230717	-7.23	68100	20230103	77.09	130000	-7.23	20230717	68100	77.09	20230103	130000	-7.23	20230717	68100	77.09	20230103	0.39	Y	009540	5000	3538 억	16743144	N	N	31722	N	N
140	20230807	140225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	120500	-1000	5	-0.82	17028207700	141268	64.81	120100	122300	119100	157900	85100	121500	120538.31	23.66	0	16219	125433	123466	121433	119466	117433	124450	120450	3539	36400	5000	94770	100	1	70773116	85282	-39.31	0.88	12	0.20	-3065.00	137417.00	130000	20230717	-7.31	68100	20230103	76.95	130000	-7.31	20230717	68100	76.95	20230103	130000	-7.31	20230717	68100	76.95	20230103	0.39	Y	009540	5000	3538 억	16743144	N	N	31722	N	N
141	20230807	130224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	120700	-800	5	-0.66	15515068500	128725	59.06	120100	122300	119100	157900	85100	121500	120528.77	23.66	0	14120	125433	123466	121433	119466	117433	124450	120450	3539	36400	5000	94770	100	1	70773116	85423	-39.38	0.88	12	0.18	-3065.00	137417.00	130000	20230717	-7.15	68100	20230103	77.24	130000	-7.15	20230717	68100	77.24	20230103	130000	-7.15	20230717	68100	77.24	20230103	0.39	Y	009540	5000	3538 억	16743144	N	N	31722	N	N
142	20230807	120223	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	121600	100	2	0.08	13571339000	112681	51.70	120100	122300	119100	157900	85100	121500	120440.33	23.66	0	10704	125433	123466	121433	119466	117433	124450	120450	3539	36400	5000	94770	100	1	70773116	86060	-39.67	0.88	12	0.16	-3065.00	137417.00	130000	20230717	-6.46	68100	20230103	78.56	130000	-6.46	20230717	68100	78.56	20230103	130000	-6.46	20230717	68100	78.56	20230103	0.39	Y	009540	5000	3538 억	16743144	N	N	31722	N	N
143	20230807	110222	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	121500	0	3	0.00	10810475600	90032	41.31	120100	121600	119100	157900	85100	121500	120073.67	23.66	0	4626	125433	123466	121433	119466	117433	124450	120450	3539	36400	5000	94770	100	1	70773116	85989	-39.64	0.88	12	0.13	-3065.00	137417.00	130000	20230717	-6.54	68100	20230103	78.41	130000	-6.54	20230717	68100	78.41	20230103	130000	-6.54	20230717	68100	78.41	20230103	0.39	Y	009540	5000	3538 억	16743144	N	N	31722	N	N
144	20230807	100225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	119400	-2100	5	-1.73	7678081300	63973	29.35	120100	121400	119100	157900	85100	121500	120020.61	23.66	0	-2406	125433	123466	121433	119466	117433	124450	120450	3539	36400	5000	94770	100	1	70773116	84503	-38.96	0.87	12	0.09	-3065.00	137417.00	130000	20230717	-8.15	68100	20230103	75.33	130000	-8.15	20230717	68100	75.33	20230103	130000	-8.15	20230717	68100	75.33	20230103	0.39	Y	009540	5000	3538 억	16743144	N	N	31722	N	N
145	20230807	090224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	120600	-900	5	-0.74	660096700	5478	2.51	120100	121300	120100	157900	85100	121500	120499.21	23.66	0	1237	125433	123466	121433	119466	117433	124450	120450	3539	36400	5000	94770	100	1	70773116	85352	-39.35	0.88	12	0.01	-3065.00	137417.00	130000	20230717	-7.23	68100	20230103	77.09	130000	-7.23	20230717	68100	77.09	20230103	130000	-7.23	20230717	68100	77.09	20230103	0.39	Y	009540	5000	3538 억	16743144	N	N	31722	N	N
146	20230804	160223	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	121500	1500	2	1.25	26501322000	217354	63.28	120500	123400	119400	156000	84000	120000	121927.61	23.63	0	12219	124000	122000	119900	117900	115800	120950	116850	3539	36000	5000	93600	100	1	70773116	85989	-39.64	0.88	12	0.31	-3065.00	137417.00	130000	20230717	-6.54	68100	20230103	78.41	130000	-6.54	20230717	68100	78.41	20230103	130000	-6.54	20230717	68100	78.41	20230103	0.40	Y	009540	5000	3538 억	16723028	N	N	31722	N	N
147	20230804	150223	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	121300	1300	2	1.08	24474693200	200674	58.42	120500	123400	119400	156000	84000	120000	121962.90	23.63	0	12045	124000	122000	119900	117900	115800	120950	116850	3539	36000	5000	93600	100	1	70773116	85848	-39.58	0.88	12	0.28	-3065.00	137417.00	130000	20230717	-6.69	68100	20230103	78.12	130000	-6.69	20230717	68100	78.12	20230103	130000	-6.69	20230717	68100	78.12	20230103	0.40	Y	009540	5000	3538 억	16723028	N	N	18033	N	N
148	20230804	140225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	121700	1700	2	1.42	22051669400	180699	52.61	120500	123400	119400	156000	84000	120000	122035.89	23.63	0	11536	124000	122000	119900	117900	115800	120950	116850	3539	36000	5000	93600	100	1	70773116	86131	-39.71	0.89	12	0.26	-3065.00	137417.00	130000	20230717	-6.38	68100	20230103	78.71	130000	-6.38	20230717	68100	78.71	20230103	130000	-6.38	20230717	68100	78.71	20230103	0.40	Y	009540	5000	3538 억	16723028	N	N	18033	N	N
149	20230804	130223	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	122000	2000	2	1.67	19239553100	157556	45.87	120500	123400	119400	156000	84000	120000	122113.09	23.63	0	15815	124000	122000	119900	117900	115800	120950	116850	3539	36000	5000	93600	100	1	70773116	86343	-39.80	0.89	12	0.22	-3065.00	137417.00	130000	20230717	-6.15	68100	20230103	79.15	130000	-6.15	20230717	68100	79.15	20230103	130000	-6.15	20230717	68100	79.15	20230103	0.40	Y	009540	5000	3538 억	16723028	N	N	18033	N	N
150	20230804	120223	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	122200	2200	2	1.83	16831680300	137833	40.13	120500	123400	119400	156000	84000	120000	122117.18	23.63	0	17134	124000	122000	119900	117900	115800	120950	116850	3539	36000	5000	93600	100	1	70773116	86485	-39.87	0.89	12	0.19	-3065.00	137417.00	130000	20230717	-6.00	68100	20230103	79.44	130000	-6.00	20230717	68100	79.44	20230103	130000	-6.00	20230717	68100	79.44	20230103	0.40	Y	009540	5000	3538 억	16723028	N	N	18033	N	N
151	20230804	110224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	123300	3300	2	2.75	14073621800	115336	33.58	120500	123400	119400	156000	84000	120000	122023.61	23.63	0	19697	124000	122000	119900	117900	115800	120950	116850	3539	36000	5000	93600	100	1	70773116	87263	-40.23	0.90	12	0.16	-3065.00	137417.00	130000	20230717	-5.15	68100	20230103	81.06	130000	-5.15	20230717	68100	81.06	20230103	130000	-5.15	20230717	68100	81.06	20230103	0.40	Y	009540	5000	3538 억	16723028	N	N	18033	N	N
152	20230804	100222	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	121700	1700	2	1.42	9529053900	78319	22.80	120500	123200	119400	156000	84000	120000	121670.74	23.63	0	14286	124000	122000	119900	117900	115800	120950	116850	3539	36000	5000	93600	100	1	70773116	86131	-39.71	0.89	12	0.11	-3065.00	137417.00	130000	20230717	-6.38	68100	20230103	78.71	130000	-6.38	20230717	68100	78.71	20230103	130000	-6.38	20230717	68100	78.71	20230103	0.40	Y	009540	5000	3538 억	16723028	N	N	18033	N	N
153	20230804	090221	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	120000	0	3	0.00	851399900	7087	2.06	120500	120600	119500	156000	84000	120000	120136.33	23.63	0	-1503	124000	122000	119900	117900	115800	120950	116850	3539	36000	5000	93600	100	1	70773116	84928	-39.15	0.87	12	0.01	-3065.00	137417.00	130000	20230717	-7.69	68100	20230103	76.21	130000	-7.69	20230717	68100	76.21	20230103	130000	-7.69	20230717	68100	76.21	20230103	0.40	Y	009540	5000	3538 억	16723028	N	N	18033	N	N
154	20230803	160222	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	120000	-2300	5	-1.88	41013152000	343048	123.87	121900	121900	117800	158900	85700	122300	119553.94	23.51	0	99685	126633	124466	123033	120866	119433	123750	120150	3539	36600	5000	95390	100	1	70773116	84928	-39.15	0.87	12	0.48	-3065.00	137417.00	130000	20230717	-7.69	68100	20230103	76.21	130000	-7.69	20230717	68100	76.21	20230103	130000	-7.69	20230717	68100	76.21	20230103	0.40	Y	009540	5000	3538 억	16638279	N	N	18033	N	N
155	20230803	150223	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	119300	-3000	5	-2.45	36561217600	305898	110.46	121900	121900	117800	158900	85700	122300	119520.89	23.51	0	87419	126633	124466	123033	120866	119433	123750	120150	3539	36600	5000	95390	100	1	70773116	84432	-38.92	0.87	12	0.43	-3065.00	137417.00	130000	20230717	-8.23	68100	20230103	75.18	130000	-8.23	20230717	68100	75.18	20230103	130000	-8.23	20230717	68100	75.18	20230103	0.40	Y	009540	5000	3538 억	16638279	N	N	17973	N	N
156	20230803	140220	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	118900	-3400	5	-2.78	31045940800	259644	93.76	121900	121900	117800	158900	85700	122300	119571.12	23.51	0	67904	126633	124466	123033	120866	119433	123750	120150	3539	36600	5000	95390	100	1	70773116	84149	-38.79	0.87	12	0.37	-3065.00	137417.00	130000	20230717	-8.54	68100	20230103	74.60	130000	-8.54	20230717	68100	74.60	20230103	130000	-8.54	20230717	68100	74.60	20230103	0.40	Y	009540	5000	3538 억	16638279	N	N	17973	N	N
157	20230803	130223	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	118400	-3900	5	-3.19	27027241900	225652	81.48	121900	121900	117800	158900	85700	122300	119773.93	23.51	0	56377	126633	124466	123033	120866	119433	123750	120150	3539	36600	5000	95390	100	1	70773116	83795	-38.63	0.86	12	0.32	-3065.00	137417.00	130000	20230717	-8.92	68100	20230103	73.86	130000	-8.92	20230717	68100	73.86	20230103	130000	-8.92	20230717	68100	73.86	20230103	0.40	Y	009540	5000	3538 억	16638279	N	N	17973	N	N
158	20230803	120222	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	118500	-3800	5	-3.11	22645500900	188581	68.10	121900	121900	118200	158900	85700	122300	120083.61	23.51	0	41037	126633	124466	123033	120866	119433	123750	120150	3539	36600	5000	95390	100	1	70773116	83866	-38.66	0.86	12	0.27	-3065.00	137417.00	130000	20230717	-8.85	68100	20230103	74.01	130000	-8.85	20230717	68100	74.01	20230103	130000	-8.85	20230717	68100	74.01	20230103	0.40	Y	009540	5000	3538 억	16638279	N	N	17973	N	N
159	20230803	110220	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	119400	-2900	5	-2.37	17604927200	146256	52.81	121900	121900	119200	158900	85700	122300	120370.55	23.51	0	32773	126633	124466	123033	120866	119433	123750	120150	3539	36600	5000	95390	100	1	70773116	84503	-38.96	0.87	12	0.21	-3065.00	137417.00	130000	20230717	-8.15	68100	20230103	75.33	130000	-8.15	20230717	68100	75.33	20230103	130000	-8.15	20230717	68100	75.33	20230103	0.40	Y	009540	5000	3538 억	16638279	N	N	17973	N	N
160	20230803	100220	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	120100	-2200	5	-1.80	12694450900	105274	38.01	121900	121900	119200	158900	85700	122300	120584.77	23.51	0	24567	126633	124466	123033	120866	119433	123750	120150	3539	36600	5000	95390	100	1	70773116	84999	-39.18	0.87	12	0.15	-3065.00	137417.00	130000	20230717	-7.62	68100	20230103	76.36	130000	-7.62	20230717	68100	76.36	20230103	130000	-7.62	20230717	68100	76.36	20230103	0.40	Y	009540	5000	3538 억	16638279	N	N	17973	N	N
161	20230803	090221	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	121500	-800	5	-0.65	1283470700	10566	3.82	121900	121900	120800	158900	85700	122300	121471.30	23.51	0	942	126633	124466	123033	120866	119433	123750	120150	3539	36600	5000	95390	100	1	70773116	85989	-39.64	0.88	12	0.01	-3065.00	137417.00	130000	20230717	-6.54	68100	20230103	78.41	130000	-6.54	20230717	68100	78.41	20230103	130000	-6.54	20230717	68100	78.41	20230103	0.40	Y	009540	5000	3538 억	16638279	N	N	17973	N	N
162	20230802	160221	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	122300	-2200	5	-1.77	33950121900	276399	95.34	123000	125200	121600	161800	87200	124500	122830.13	23.48	0	23598	127300	125900	123800	122400	120300	126600	123100	3539	37300	5000	97110	100	1	70773116	86556	-39.90	0.89	12	0.39	-3065.00	137417.00	130000	20230717	-5.92	68100	20230103	79.59	130000	-5.92	20230717	68100	79.59	20230103	130000	-5.92	20230717	68100	79.59	20230103	0.40	Y	009540	5000	3538 억	16617973	N	N	17973	N	N
163	20230802	150223	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	122500	-2000	5	-1.61	31173190100	253686	87.51	123000	125200	121600	161800	87200	124500	122880.66	23.48	0	17084	127300	125900	123800	122400	120300	126600	123100	3539	37300	5000	97110	100	1	70773116	86697	-39.97	0.89	12	0.36	-3065.00	137417.00	130000	20230717	-5.77	68100	20230103	79.88	130000	-5.77	20230717	68100	79.88	20230103	130000	-5.77	20230717	68100	79.88	20230103	0.40	Y	009540	5000	3538 억	16617973	N	N	39653	N	N
164	20230802	140223	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	122000	-2500	5	-2.01	27654285400	224896	77.57	123000	125200	121600	161800	87200	124500	122964.41	23.48	0	9862	127300	125900	123800	122400	120300	126600	123100	3539	37300	5000	97110	100	1	70773116	86343	-39.80	0.89	12	0.32	-3065.00	137417.00	130000	20230717	-6.15	68100	20230103	79.15	130000	-6.15	20230717	68100	79.15	20230103	130000	-6.15	20230717	68100	79.15	20230103	0.40	Y	009540	5000	3538 억	16617973	N	N	39653	N	N
165	20230802	130221	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	122200	-2300	5	-1.85	23334559400	189523	65.37	123000	125200	121800	161800	87200	124500	123122.19	23.48	0	5278	127300	125900	123800	122400	120300	126600	123100	3539	37300	5000	97110	100	1	70773116	86485	-39.87	0.89	12	0.27	-3065.00	137417.00	130000	20230717	-6.00	68100	20230103	79.44	130000	-6.00	20230717	68100	79.44	20230103	130000	-6.00	20230717	68100	79.44	20230103	0.40	Y	009540	5000	3538 억	16617973	N	N	39653	N	N
166	20230802	120220	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	122600	-1900	5	-1.53	21202088000	172127	59.37	123000	125200	121800	161800	87200	124500	123176.60	23.48	0	2214	127300	125900	123800	122400	120300	126600	123100	3539	37300	5000	97110	100	1	70773116	86768	-40.00	0.89	12	0.24	-3065.00	137417.00	130000	20230717	-5.69	68100	20230103	80.03	130000	-5.69	20230717	68100	80.03	20230103	130000	-5.69	20230717	68100	80.03	20230103	0.40	Y	009540	5000	3538 억	16617973	N	N	39653	N	N
167	20230802	110219	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	122700	-1800	5	-1.45	17054881100	138202	47.67	123000	125200	122500	161800	87200	124500	123405.04	23.48	0	2665	127300	125900	123800	122400	120300	126600	123100	3539	37300	5000	97110	100	1	70773116	86839	-40.03	0.89	12	0.20	-3065.00	137417.00	130000	20230717	-5.62	68100	20230103	80.18	130000	-5.62	20230717	68100	80.18	20230103	130000	-5.62	20230717	68100	80.18	20230103	0.40	Y	009540	5000	3538 억	16617973	N	N	39653	N	N
168	20230802	100221	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	123000	-1500	5	-1.20	12373167700	100075	34.52	123000	125200	122700	161800	87200	124500	123638.49	23.48	0	469	127300	125900	123800	122400	120300	126600	123100	3539	37300	5000	97110	100	1	70773116	87051	-40.13	0.90	12	0.14	-3065.00	137417.00	130000	20230717	-5.38	68100	20230103	80.62	130000	-5.38	20230717	68100	80.62	20230103	130000	-5.38	20230717	68100	80.62	20230103	0.40	Y	009540	5000	3538 억	16617973	N	N	39653	N	N
169	20230802	090221	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	123400	-1100	5	-0.88	978351800	7942	2.74	123000	123800	123000	161800	87200	124500	123178.26	23.48	0	-853	127300	125900	123800	122400	120300	126600	123100	3539	37300	5000	97110	100	1	70773116	87334	-40.26	0.90	12	0.01	-3065.00	137417.00	130000	20230717	-5.08	68100	20230103	81.20	130000	-5.08	20230717	68100	81.20	20230103	130000	-5.08	20230717	68100	81.20	20230103	0.40	Y	009540	5000	3538 억	16617973	N	N	39653	N	N
170	20230801	160221	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	124500	1200	2	0.97	35741074000	289379	76.34	124000	125200	121700	160200	86400	123300	123508.67	23.42	0	43759	127166	125232	123566	121632	119966	124400	120800	3539	36900	5000	96170	100	1	70773116	88113	-40.62	0.91	12	0.41	-3065.00	137417.00	130000	20230717	-4.23	68100	20230103	82.82	130000	-4.23	20230717	68100	82.82	20230103	130000	-4.23	20230717	68100	82.82	20230103	0.40	Y	009540	5000	3538 억	16574952	N	N	39653	N	N
171	20230801	150218	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	124300	1000	2	0.81	32245004400	261278	68.93	124000	125200	121700	160200	86400	123300	123412.64	23.42	0	38932	127166	125232	123566	121632	119966	124400	120800	3539	36900	5000	96170	100	1	70773116	87971	-40.55	0.90	12	0.37	-3065.00	137417.00	130000	20230717	-4.38	68100	20230103	82.53	130000	-4.38	20230717	68100	82.53	20230103	130000	-4.38	20230717	68100	82.53	20230103	0.40	Y	009540	5000	3538 억	16574952	N	N	24369	N	N
172	20230801	140223	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	124200	900	2	0.73	27791038700	225509	59.49	124000	125200	121700	160200	86400	123300	123236.93	23.42	0	35818	127166	125232	123566	121632	119966	124400	120800	3539	36900	5000	96170	100	1	70773116	87900	-40.52	0.90	12	0.32	-3065.00	137417.00	130000	20230717	-4.46	68100	20230103	82.38	130000	-4.46	20230717	68100	82.38	20230103	130000	-4.46	20230717	68100	82.38	20230103	0.40	Y	009540	5000	3538 억	16574952	N	N	24369	N	N
173	20230801	130220	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	125200	1900	2	1.54	22692142000	184472	48.67	124000	125200	121700	160200	86400	123300	123011.27	23.42	0	31585	127166	125232	123566	121632	119966	124400	120800	3539	36900	5000	96170	100	1	70773116	88608	-40.85	0.91	12	0.26	-3065.00	137417.00	130000	20230717	-3.69	68100	20230103	83.85	130000	-3.69	20230717	68100	83.85	20230103	130000	-3.69	20230717	68100	83.85	20230103	0.40	Y	009540	5000	3538 억	16574952	N	N	24369	N	N
174	20230801	120220	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	123000	-300	5	-0.24	15953737000	130257	34.36	124000	124100	121700	160200	86400	123300	122478.77	23.42	0	19590	127166	125232	123566	121632	119966	124400	120800	3539	36900	5000	96170	100	1	70773116	87051	-40.13	0.90	12	0.18	-3065.00	137417.00	130000	20230717	-5.38	68100	20230103	80.62	130000	-5.38	20230717	68100	80.62	20230103	130000	-5.38	20230717	68100	80.62	20230103	0.40	Y	009540	5000	3538 억	16574952	N	N	24369	N	N
175	20230801	110218	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	122400	-900	5	-0.73	13589805500	110991	29.28	124000	124100	121700	160200	86400	123300	122440.42	23.42	0	15339	127166	125232	123566	121632	119966	124400	120800	3539	36900	5000	96170	100	1	70773116	86626	-39.93	0.89	12	0.16	-3065.00	137417.00	130000	20230717	-5.85	68100	20230103	79.74	130000	-5.85	20230717	68100	79.74	20230103	130000	-5.85	20230717	68100	79.74	20230103	0.40	Y	009540	5000	3538 억	16574952	N	N	24369	N	N
176	20230801	100219	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	122800	-500	5	-0.41	9664223500	78987	20.84	124000	124100	121700	160200	86400	123300	122351.79	23.42	0	6351	127166	125232	123566	121632	119966	124400	120800	3539	36900	5000	96170	100	1	70773116	86909	-40.07	0.89	12	0.11	-3065.00	137417.00	130000	20230717	-5.54	68100	20230103	80.32	130000	-5.54	20230717	68100	80.32	20230103	130000	-5.54	20230717	68100	80.32	20230103	0.40	Y	009540	5000	3538 억	16574952	N	N	24369	N	N
177	20230801	090218	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	122000	-1300	5	-1.05	1298180000	10546	2.78	124000	124100	121900	160200	86400	123300	123096.45	23.42	0	-2949	127166	125232	123566	121632	119966	124400	120800	3539	36900	5000	96170	100	1	70773116	86343	-39.80	0.89	12	0.01	-3065.00	137417.00	130000	20230717	-6.15	68100	20230103	79.15	130000	-6.15	20230717	68100	79.15	20230103	130000	-6.15	20230717	68100	79.15	20230103	0.40	Y	009540	5000	3538 억	16574952	N	N	24369	N	N

85 KiB Raw Blame History

85 KiB

Raw Blame History