KissMeData/138040/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160826	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55200	-1200	5	-2.13	22544850100	408320	74.05	55600	56400	54600	73300	39500	56400	55213.70	16.66	0	-30543	59533	57966	57033	55466	54533	57500	55000	1131	16900	500	42860	100	1	208217858	114936	6.77	2.05	12	0.20	8155.00	26951.00	59800	20230925	-7.69	19950	20221025	176.69	59800	-7.69	20230925	37300	47.99	20230106	59800	-7.69	20230925	19950	176.69	20221025	0.21	Y	138040	500	1130 억	34695301	N	N	21988	N	N
3	20230927	150833	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55200	-1200	5	-2.13	18422916800	333699	60.52	55600	56400	54600	73300	39500	56400	55208.19	16.66	0	-53007	59533	57966	57033	55466	54533	57500	55000	1131	16900	500	42860	100	1	208217858	114936	6.77	2.05	12	0.16	8155.00	26951.00	59800	20230925	-7.69	19950	20221025	176.69	59800	-7.69	20230925	37300	47.99	20230106	59800	-7.69	20230925	19950	176.69	20221025	0.21	Y	138040	500	1130 억	34695301	N	N	57002	N	N
4	20230927	140834	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55000	-1400	5	-2.48	15215351400	275435	49.95	55600	56400	54600	73300	39500	56400	55241.17	16.66	0	-47020	59533	57966	57033	55466	54533	57500	55000	1131	16900	500	42860	100	1	208217858	114520	6.74	2.04	12	0.13	8155.00	26951.00	59800	20230925	-8.03	19950	20221025	175.69	59800	-8.03	20230925	37300	47.45	20230106	59800	-8.03	20230925	19950	175.69	20221025	0.21	Y	138040	500	1130 억	34695301	N	N	57002	N	N
5	20230927	130822	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55100	-1300	5	-2.30	13117138600	237235	43.03	55600	56400	54600	73300	39500	56400	55291.75	16.66	0	-42468	59533	57966	57033	55466	54533	57500	55000	1131	16900	500	42860	100	1	208217858	114728	6.76	2.04	12	0.11	8155.00	26951.00	59800	20230925	-7.86	19950	20221025	176.19	59800	-7.86	20230925	37300	47.72	20230106	59800	-7.86	20230925	19950	176.19	20221025	0.21	Y	138040	500	1130 억	34695301	N	N	57002	N	N
6	20230927	120822	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54700	-1700	5	-3.01	11134289200	201104	36.47	55600	56400	54600	73300	39500	56400	55365.83	16.66	0	-34031	59533	57966	57033	55466	54533	57500	55000	1131	16900	500	42860	100	1	208217858	113895	6.71	2.03	12	0.10	8155.00	26951.00	59800	20230925	-8.53	19950	20221025	174.19	59800	-8.53	20230925	37300	46.65	20230106	59800	-8.53	20230925	19950	174.19	20221025	0.21	Y	138040	500	1130 억	34695301	N	N	57002	N	N
7	20230927	110831	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55100	-1300	5	-2.30	9389410700	169334	30.71	55600	56400	54600	73300	39500	56400	55449.06	16.66	0	-23157	59533	57966	57033	55466	54533	57500	55000	1131	16900	500	42860	100	1	208217858	114728	6.76	2.04	12	0.08	8155.00	26951.00	59800	20230925	-7.86	19950	20221025	176.19	59800	-7.86	20230925	37300	47.72	20230106	59800	-7.86	20230925	19950	176.19	20221025	0.21	Y	138040	500	1130 억	34695301	N	N	57002	N	N
8	20230927	100824	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55400	-1000	5	-1.77	4849962300	86892	15.76	55600	56400	55200	73300	39500	56400	55815.98	16.66	0	-117	59533	57966	57033	55466	54533	57500	55000	1131	16900	500	42860	100	1	208217858	115353	6.79	2.06	12	0.04	8155.00	26951.00	59800	20230925	-7.36	19950	20221025	177.69	59800	-7.36	20230925	37300	48.53	20230106	59800	-7.36	20230925	19950	177.69	20221025	0.21	Y	138040	500	1130 억	34695301	N	N	57002	N	N
9	20230927	090838	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56200	-200	5	-0.35	1827251600	32647	5.92	55600	56400	55200	73300	39500	56400	55969.97	16.66	0	6055	59533	57966	57033	55466	54533	57500	55000	1131	16900	500	42860	100	1	208217858	117018	6.89	2.09	12	0.02	8155.00	26951.00	59800	20230925	-6.02	19950	20221025	181.70	59800	-6.02	20230925	37300	50.67	20230106	59800	-6.02	20230925	19950	181.70	20221025	0.21	Y	138040	500	1130 억	34695301	N	N	57002	N	N
10	20230926	160822	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56400	-2200	5	-3.75	31538640700	548825	63.81	58200	58600	56100	76100	41100	58600	57467.01	16.70	0	-108925	61066	59832	58566	57332	56066	60450	57950	1131	17500	500	44530	100	1	208217858	117435	6.92	2.09	12	0.26	8155.00	26951.00	59800	20230925	-5.69	19950	20221025	182.71	59800	-5.69	20230925	37300	51.21	20230106	59800	-5.69	20230925	19950	182.71	20221025	0.20	Y	138040	500	1130 억	34774700	N	N	57002	N	N
11	20230926	150823	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56400	-2200	5	-3.75	28146803700	488789	56.83	58200	58600	56100	76100	41100	58600	57584.77	16.70	0	-116267	61066	59832	58566	57332	56066	60450	57950	1131	17500	500	44530	100	1	208217858	117435	6.92	2.09	12	0.23	8155.00	26951.00	59800	20230925	-5.69	19950	20221025	182.71	59800	-5.69	20230925	37300	51.21	20230106	59800	-5.69	20230925	19950	182.71	20221025	0.20	Y	138040	500	1130 억	34774700	N	N	43896	N	N
12	20230926	140817	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57700	-900	5	-1.54	17619538200	303641	35.30	58200	58600	57500	76100	41100	58600	58027.53	16.70	0	-107281	61066	59832	58566	57332	56066	60450	57950	1131	17500	500	44530	100	1	208217858	120142	7.08	2.14	12	0.15	8155.00	26951.00	59800	20230925	-3.51	19950	20221025	189.22	59800	-3.51	20230925	37300	54.69	20230106	59800	-3.51	20230925	19950	189.22	20221025	0.20	Y	138040	500	1130 억	34774700	N	N	43896	N	N
13	20230926	130820	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57900	-700	5	-1.19	14178123200	244283	28.40	58200	58600	57500	76100	41100	58600	58039.75	16.70	0	-81767	61066	59832	58566	57332	56066	60450	57950	1131	17500	500	44530	100	1	208217858	120558	7.10	2.15	12	0.12	8155.00	26951.00	59800	20230925	-3.18	19950	20221025	190.23	59800	-3.18	20230925	37300	55.23	20230106	59800	-3.18	20230925	19950	190.23	20221025	0.20	Y	138040	500	1130 억	34774700	N	N	43896	N	N
14	20230926	120825	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58100	-500	5	-0.85	11466086600	197615	22.98	58200	58600	57500	76100	41100	58600	58022.35	16.70	0	-57262	61066	59832	58566	57332	56066	60450	57950	1131	17500	500	44530	100	1	208217858	120975	7.12	2.16	12	0.09	8155.00	26951.00	59800	20230925	-2.84	19950	20221025	191.23	59800	-2.84	20230925	37300	55.76	20230106	59800	-2.84	20230925	19950	191.23	20221025	0.20	Y	138040	500	1130 억	34774700	N	N	43896	N	N
15	20230926	110822	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58100	-500	5	-0.85	9114180600	157187	18.28	58200	58600	57500	76100	41100	58600	57983.04	16.70	0	-40493	61066	59832	58566	57332	56066	60450	57950	1131	17500	500	44530	100	1	208217858	120975	7.12	2.16	12	0.08	8155.00	26951.00	59800	20230925	-2.84	19950	20221025	191.23	59800	-2.84	20230925	37300	55.76	20230106	59800	-2.84	20230925	19950	191.23	20221025	0.20	Y	138040	500	1130 억	34774700	N	N	43896	N	N
16	20230926	100822	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57900	-700	5	-1.19	6335994100	109340	12.71	58200	58600	57500	76100	41100	58600	57947.63	16.70	0	-28318	61066	59832	58566	57332	56066	60450	57950	1131	17500	500	44530	100	1	208217858	120558	7.10	2.15	12	0.05	8155.00	26951.00	59800	20230925	-3.18	19950	20221025	190.23	59800	-3.18	20230925	37300	55.23	20230106	59800	-3.18	20230925	19950	190.23	20221025	0.20	Y	138040	500	1130 억	34774700	N	N	43896	N	N
17	20230926	090823	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57900	-700	5	-1.19	2119101600	36558	4.25	58200	58600	57500	76100	41100	58600	57965.47	16.70	0	-17215	61066	59832	58566	57332	56066	60450	57950	1131	17500	500	44530	100	1	208217858	120558	7.10	2.15	12	0.02	8155.00	26951.00	59800	20230925	-3.18	19950	20221025	190.23	59800	-3.18	20230925	37300	55.23	20230106	59800	-3.18	20230925	19950	190.23	20221025	0.20	Y	138040	500	1130 억	34774700	N	N	43896	N	N
18	20230925	160822	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	58600	1200	2	2.09	50252306100	859291	87.36	57500	59800	57300	74600	40200	57400	58481.11	16.63	0	-80578	60600	59000	56600	55000	52600	59800	55800	1131	17200	500	43620	100	1	208217858	122016	7.19	2.17	12	0.41	8155.00	26951.00	59800	20230925	-2.01	19950	20221025	193.73	59800	-2.01	20230925	37300	57.10	20230106	59800	-2.01	20230925	19950	193.73	20221025	0.20	Y	138040	500	1130 억	34616545	N	N	43852	N	N
19	20230925	150825	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	58500	1100	2	1.92	45983647500	786398	79.95	57500	59800	57300	74600	40200	57400	58473.90	16.63	0	-77506	60600	59000	56600	55000	52600	59800	55800	1131	17200	500	43620	100	1	208217858	121807	7.17	2.17	12	0.38	8155.00	26951.00	59800	20230925	-2.17	19950	20221025	193.23	59800	-2.17	20230925	37300	56.84	20230106	59800	-2.17	20230925	19950	193.23	20221025	0.20	Y	138040	500	1130 억	34616545	N	N	39867	N	N
20	20230925	140812	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	58500	1100	2	1.92	40630755700	694955	70.65	57500	59800	57300	74600	40200	57400	58465.46	16.63	0	-76498	60600	59000	56600	55000	52600	59800	55800	1131	17200	500	43620	100	1	208217858	121807	7.17	2.17	12	0.33	8155.00	26951.00	59800	20230925	-2.17	19950	20221025	193.23	59800	-2.17	20230925	37300	56.84	20230106	59800	-2.17	20230925	19950	193.23	20221025	0.20	Y	138040	500	1130 억	34616545	N	N	39867	N	N
21	20230925	130816	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	58400	1000	2	1.74	37566115100	642542	65.33	57500	59800	57300	74600	40200	57400	58465.01	16.63	0	-69890	60600	59000	56600	55000	52600	59800	55800	1131	17200	500	43620	100	1	208217858	121599	7.16	2.17	12	0.31	8155.00	26951.00	59800	20230925	-2.34	19950	20221025	192.73	59800	-2.34	20230925	37300	56.57	20230106	59800	-2.34	20230925	19950	192.73	20221025	0.20	Y	138040	500	1130 억	34616545	N	N	39867	N	N
22	20230925	120821	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	58300	900	2	1.57	34512836800	590226	60.01	57500	59800	57300	74600	40200	57400	58474.12	16.63	0	-52821	60600	59000	56600	55000	52600	59800	55800	1131	17200	500	43620	100	1	208217858	121391	7.15	2.16	12	0.28	8155.00	26951.00	59800	20230925	-2.51	19950	20221025	192.23	59800	-2.51	20230925	37300	56.30	20230106	59800	-2.51	20230925	19950	192.23	20221025	0.20	Y	138040	500	1130 억	34616545	N	N	39867	N	N
23	20230925	110816	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	58400	1000	2	1.74	31234514200	534061	54.30	57500	59800	57300	74600	40200	57400	58485.12	16.63	0	-35315	60600	59000	56600	55000	52600	59800	55800	1131	17200	500	43620	100	1	208217858	121599	7.16	2.17	12	0.26	8155.00	26951.00	59800	20230925	-2.34	19950	20221025	192.73	59800	-2.34	20230925	37300	56.57	20230106	59800	-2.34	20230925	19950	192.73	20221025	0.20	Y	138040	500	1130 억	34616545	N	N	39867	N	N
24	20230925	100819	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	58900	1500	2	2.61	25148811600	430051	43.72	57500	59800	57300	74600	40200	57400	58478.93	16.63	0	-25511	60600	59000	56600	55000	52600	59800	55800	1131	17200	500	43620	100	1	208217858	122640	7.22	2.19	12	0.21	8155.00	26951.00	59800	20230925	-1.51	19950	20221025	195.24	59800	-1.51	20230925	37300	57.91	20230106	59800	-1.51	20230925	19950	195.24	20221025	0.20	Y	138040	500	1130 억	34616545	N	N	39867	N	N
25	20230925	090816	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57500	100	2	0.17	2795441900	48488	4.93	57500	58100	57300	74600	40200	57400	57652.77	16.63	0	-10400	60600	59000	56600	55000	52600	59800	55800	1131	17200	500	43620	100	1	208217858	119725	7.05	2.13	12	0.02	8155.00	26951.00	58200	20230922	-1.20	19950	20221025	188.22	58200	-1.20	20230922	37300	54.16	20230106	58200	-1.20	20230922	19950	188.22	20221025	0.20	Y	138040	500	1130 억	34616545	N	N	39867	N	N
26	20230922	160846	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	57400	3400	2	6.30	55337559500	979124	232.70	55000	58200	54200	70200	37800	54000	56516.02	16.56	0	125274	54933	54466	54033	53566	53133	54700	53800	1131	16200	500	41040	100	1	208217858	119517	7.04	2.13	12	0.47	8155.00	26951.00	58200	20230922	-1.37	19950	20221025	187.72	58200	-1.37	20230922	37300	53.89	20230106	58200	-1.37	20230922	19950	187.72	20221025	0.21	Y	138040	500	1130 억	34482878	N	N	39769	N	N
27	20230922	150840	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	57200	3200	2	5.93	52119448600	922999	219.36	55000	58200	54200	70200	37800	54000	56467.50	16.56	0	106669	54933	54466	54033	53566	53133	54700	53800	1131	16200	500	41040	100	1	208217858	119101	7.01	2.12	12	0.44	8155.00	26951.00	58200	20230922	-1.72	19950	20221025	186.72	58200	-1.72	20230922	37300	53.35	20230106	58200	-1.72	20230922	19950	186.72	20221025	0.21	Y	138040	500	1130 억	34482878	N	N	22780	N	N
28	20230922	140840	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	57000	3000	2	5.56	45837347200	813014	193.22	55000	58200	54200	70200	37800	54000	56379.53	16.56	0	85152	54933	54466	54033	53566	53133	54700	53800	1131	16200	500	41040	100	1	208217858	118684	6.99	2.11	12	0.39	8155.00	26951.00	58200	20230922	-2.06	19950	20221025	185.71	58200	-2.06	20230922	37300	52.82	20230106	58200	-2.06	20230922	19950	185.71	20221025	0.21	Y	138040	500	1130 억	34482878	N	N	22780	N	N
29	20230922	130749	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	57300	3300	2	6.11	41363647900	734831	174.64	55000	58200	54200	70200	37800	54000	56290.01	16.56	0	86091	54933	54466	54033	53566	53133	54700	53800	1131	16200	500	41040	100	1	208217858	119309	7.03	2.13	12	0.35	8155.00	26951.00	58200	20230922	-1.55	19950	20221025	187.22	58200	-1.55	20230922	37300	53.62	20230106	58200	-1.55	20230922	19950	187.22	20221025	0.21	Y	138040	500	1130 억	34482878	N	N	22780	N	N
30	20230922	120747	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	57400	3400	2	6.30	32611599000	582842	138.52	55000	57700	54200	70200	37800	54000	55952.73	16.56	0	91027	54933	54466	54033	53566	53133	54700	53800	1131	16200	500	41040	100	1	208217858	119517	7.04	2.13	12	0.28	8155.00	26951.00	57700	20230922	-0.52	19950	20221025	187.72	57700	-0.52	20230922	37300	53.89	20230106	57700	-0.52	20230922	19950	187.72	20221025	0.21	Y	138040	500	1130 억	34482878	N	N	22780	N	N
31	20230922	110743	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55900	1900	2	3.52	19659652500	354395	84.22	55000	56200	54200	70200	37800	54000	55473.84	16.56	0	-1557	54933	54466	54033	53566	53133	54700	53800	1131	16200	500	41040	100	1	208217858	116394	6.85	2.07	12	0.17	8155.00	26951.00	56700	20230901	-1.41	19950	20221025	180.20	56700	-1.41	20230901	37300	49.87	20230106	56700	-1.41	20230901	19950	180.20	20221025	0.21	Y	138040	500	1130 억	34482878	N	N	22780	N	N
32	20230922	100743	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55500	1500	2	2.78	16015119500	289162	68.72	55000	56200	54200	70200	37800	54000	55384.59	16.56	0	-1343	54933	54466	54033	53566	53133	54700	53800	1131	16200	500	41040	100	1	208217858	115561	6.81	2.06	12	0.14	8155.00	26951.00	56700	20230901	-2.12	19950	20221025	178.20	56700	-2.12	20230901	37300	48.79	20230106	56700	-2.12	20230901	19950	178.20	20221025	0.21	Y	138040	500	1130 억	34482878	N	N	22780	N	N
33	20230922	090740	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54700	700	2	1.30	3302146300	60395	14.35	55000	55100	54200	70200	37800	54000	54675.82	16.56	0	-12757	54933	54466	54033	53566	53133	54700	53800	1131	16200	500	41040	100	1	208217858	113895	6.71	2.03	12	0.03	8155.00	26951.00	56700	20230901	-3.53	19950	20221025	174.19	56700	-3.53	20230901	37300	46.65	20230106	56700	-3.53	20230901	19950	174.19	20221025	0.21	Y	138040	500	1130 억	34482878	N	N	22780	N	N
34	20230921	160746	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54000	-200	5	-0.37	21724645500	402830	94.67	53800	54500	53600	70400	38000	54200	53930.04	16.55	0	-88467	55266	54732	54166	53632	53066	54450	53350	1131	16200	500	41190	100	1	208217858	112438	6.62	2.00	12	0.19	8155.00	26951.00	56700	20230901	-4.76	19950	20221025	170.68	56700	-4.76	20230901	37300	44.77	20230106	56700	-4.76	20230901	19950	170.68	20221025	0.21	Y	138040	500	1130 억	34464459	N	N	22440	N	N
35	20230921	150735	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	53900	-300	5	-0.55	18786861000	348422	81.88	53800	54500	53600	70400	38000	54200	53919.85	16.55	0	-90561	55266	54732	54166	53632	53066	54450	53350	1131	16200	500	41190	100	1	208217858	112229	6.61	2.00	12	0.17	8155.00	26951.00	56700	20230901	-4.94	19950	20221025	170.18	56700	-4.94	20230901	37300	44.50	20230106	56700	-4.94	20230901	19950	170.18	20221025	0.21	Y	138040	500	1130 억	34464459	N	N	19728	N	N
36	20230921	140742	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	53900	-300	5	-0.55	16270816800	301764	70.92	53800	54500	53600	70400	38000	54200	53919.01	16.55	0	-77338	55266	54732	54166	53632	53066	54450	53350	1131	16200	500	41190	100	1	208217858	112229	6.61	2.00	12	0.14	8155.00	26951.00	56700	20230901	-4.94	19950	20221025	170.18	56700	-4.94	20230901	37300	44.50	20230106	56700	-4.94	20230901	19950	170.18	20221025	0.21	Y	138040	500	1130 억	34464459	N	N	19728	N	N
37	20230921	130735	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	53900	-300	5	-0.55	12421367500	230303	54.12	53800	54500	53600	70400	38000	54200	53934.89	16.55	0	-63723	55266	54732	54166	53632	53066	54450	53350	1131	16200	500	41190	100	1	208217858	112229	6.61	2.00	12	0.11	8155.00	26951.00	56700	20230901	-4.94	19950	20221025	170.18	56700	-4.94	20230901	37300	44.50	20230106	56700	-4.94	20230901	19950	170.18	20221025	0.21	Y	138040	500	1130 억	34464459	N	N	19728	N	N
38	20230921	120728	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54000	-200	5	-0.37	9428247400	174810	41.08	53800	54500	53600	70400	38000	54200	53934.26	16.55	0	-44288	55266	54732	54166	53632	53066	54450	53350	1131	16200	500	41190	100	1	208217858	112438	6.62	2.00	12	0.08	8155.00	26951.00	56700	20230901	-4.76	19950	20221025	170.68	56700	-4.76	20230901	37300	44.77	20230106	56700	-4.76	20230901	19950	170.68	20221025	0.21	Y	138040	500	1130 억	34464459	N	N	19728	N	N
39	20230921	110747	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54000	-200	5	-0.37	7938775800	147255	34.61	53800	54500	53600	70400	38000	54200	53911.76	16.55	0	-41363	55266	54732	54166	53632	53066	54450	53350	1131	16200	500	41190	100	1	208217858	112438	6.62	2.00	12	0.07	8155.00	26951.00	56700	20230901	-4.76	19950	20221025	170.68	56700	-4.76	20230901	37300	44.77	20230106	56700	-4.76	20230901	19950	170.68	20221025	0.21	Y	138040	500	1130 억	34464459	N	N	19728	N	N
40	20230921	100733	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	53800	-400	5	-0.74	4750281700	88156	20.72	53800	54500	53600	70400	38000	54200	53884.95	16.55	0	-32388	55266	54732	54166	53632	53066	54450	53350	1131	16200	500	41190	100	1	208217858	112021	6.60	2.00	12	0.04	8155.00	26951.00	56700	20230901	-5.11	19950	20221025	169.67	56700	-5.11	20230901	37300	44.24	20230106	56700	-5.11	20230901	19950	169.67	20221025	0.21	Y	138040	500	1130 억	34464459	N	N	19728	N	N
41	20230921	090738	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54400	200	2	0.37	754028300	13953	3.28	53800	54500	53800	70400	38000	54200	54040.59	16.55	0	1165	55266	54732	54166	53632	53066	54450	53350	1131	16200	500	41190	100	1	208217858	113271	6.67	2.02	12	0.01	8155.00	26951.00	56700	20230901	-4.06	19950	20221025	172.68	56700	-4.06	20230901	37300	45.84	20230106	56700	-4.06	20230901	19950	172.68	20221025	0.21	Y	138040	500	1130 억	34464459	N	N	19728	N	N
42	20230920	160740	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54200	-500	5	-0.91	22965443900	424969	158.53	54600	54700	53600	71100	38300	54700	54040.27	16.53	-1106	9479	55500	55100	54700	54300	53900	55300	54500	1131	16400	500	41570	100	1	208217858	112854	6.65	2.01	12	0.20	8155.00	26951.00	56700	20230901	-4.41	19950	20221025	171.68	56700	-4.41	20230901	37300	45.31	20230106	56700	-4.41	20230901	19950	171.68	20221025	0.20	Y	138040	500	1130 억	34424834	N	N	19728	N	N
43	20230920	150721	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	53800	-900	5	-1.65	20507389700	379543	141.59	54600	54700	53600	71100	38300	54700	54031.80	16.53	-1106	5252	55500	55100	54700	54300	53900	55300	54500	1131	16400	500	41570	100	1	208217858	112021	6.60	2.00	12	0.18	8155.00	26951.00	56700	20230901	-5.11	19950	20221025	169.67	56700	-5.11	20230901	37300	44.24	20230106	56700	-5.11	20230901	19950	169.67	20221025	0.20	Y	138040	500	1130 억	34424834	N	N	15004	N	N
44	20230920	140733	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	53900	-800	5	-1.46	13463086200	248545	92.72	54600	54700	53800	71100	38300	54700	54167.60	16.53	-1106	-25877	55500	55100	54700	54300	53900	55300	54500	1131	16400	500	41570	100	1	208217858	112229	6.61	2.00	12	0.12	8155.00	26951.00	56700	20230901	-4.94	19950	20221025	170.18	56700	-4.94	20230901	37300	44.50	20230106	56700	-4.94	20230901	19950	170.18	20221025	0.20	Y	138040	500	1130 억	34424834	N	N	15004	N	N
45	20230920	130727	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54300	-400	5	-0.73	9230081900	170142	63.47	54600	54700	53800	71100	38300	54700	54249.29	16.53	-1106	-710	55500	55100	54700	54300	53900	55300	54500	1131	16400	500	41570	100	1	208217858	113062	6.66	2.01	12	0.08	8155.00	26951.00	56700	20230901	-4.23	19950	20221025	172.18	56700	-4.23	20230901	37300	45.58	20230106	56700	-4.23	20230901	19950	172.18	20221025	0.20	Y	138040	500	1130 억	34424834	N	N	15004	N	N
46	20230920	120725	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54100	-600	5	-1.10	7889864100	145418	54.25	54600	54700	53800	71100	38300	54700	54256.45	16.53	-1106	-7205	55500	55100	54700	54300	53900	55300	54500	1131	16400	500	41570	100	1	208217858	112646	6.63	2.01	12	0.07	8155.00	26951.00	56700	20230901	-4.59	19950	20221025	171.18	56700	-4.59	20230901	37300	45.04	20230106	56700	-4.59	20230901	19950	171.18	20221025	0.20	Y	138040	500	1130 억	34424834	N	N	15004	N	N
47	20230920	110733	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54300	-400	5	-0.73	6257783000	115287	43.01	54600	54700	53800	71100	38300	54700	54280.04	16.53	-1106	-10790	55500	55100	54700	54300	53900	55300	54500	1131	16400	500	41570	100	1	208217858	113062	6.66	2.01	12	0.06	8155.00	26951.00	56700	20230901	-4.23	19950	20221025	172.18	56700	-4.23	20230901	37300	45.58	20230106	56700	-4.23	20230901	19950	172.18	20221025	0.20	Y	138040	500	1130 억	34424834	N	N	15004	N	N
48	20230920	100718	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54300	-400	5	-0.73	4639479600	85513	31.90	54600	54700	53800	71100	38300	54700	54254.67	16.53	-1106	-16308	55500	55100	54700	54300	53900	55300	54500	1131	16400	500	41570	100	1	208217858	113062	6.66	2.01	12	0.04	8155.00	26951.00	56700	20230901	-4.23	19950	20221025	172.18	56700	-4.23	20230901	37300	45.58	20230106	56700	-4.23	20230901	19950	172.18	20221025	0.20	Y	138040	500	1130 억	34424834	N	N	15004	N	N
49	20230920	090727	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54500	-200	5	-0.37	998041100	18318	6.83	54600	54600	54300	71100	38300	54700	54484.17	16.53	-1106	-10196	55500	55100	54700	54300	53900	55300	54500	1131	16400	500	41570	100	1	208217858	113479	6.68	2.02	12	0.01	8155.00	26951.00	56700	20230901	-3.88	19950	20221025	173.18	56700	-3.88	20230901	37300	46.11	20230106	56700	-3.88	20230901	19950	173.18	20221025	0.20	Y	138040	500	1130 억	34424834	N	N	15004	N	N
50	20230919	160724	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54700	-100	5	-0.18	14520914800	265831	70.94	54600	55100	54300	71200	38400	54800	54624.56	16.55	0	-15166	56200	55500	55000	54300	53800	55250	54050	1131	16400	500	41640	100	1	208217858	113895	6.71	2.03	12	0.13	8155.00	26951.00	56700	20230901	-3.53	19950	20221025	174.19	56700	-3.53	20230901	37300	46.65	20230106	56700	-3.53	20230901	19950	174.19	20221025	0.20	Y	138040	500	1130 억	34470242	N	N	15004	N	N
51	20230919	150726	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54400	-400	5	-0.73	13141910400	240590	64.20	54600	55100	54300	71200	38400	54800	54623.67	16.55	0	-14413	56200	55500	55000	54300	53800	55250	54050	1131	16400	500	41640	100	1	208217858	113271	6.67	2.02	12	0.12	8155.00	26951.00	56700	20230901	-4.06	19950	20221025	172.68	56700	-4.06	20230901	37300	45.84	20230106	56700	-4.06	20230901	19950	172.68	20221025	0.20	Y	138040	500	1130 억	34470242	N	N	25062	N	N
52	20230919	140725	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54600	-200	5	-0.36	9886728300	180758	48.24	54600	55100	54300	71200	38400	54800	54695.93	16.55	0	818	56200	55500	55000	54300	53800	55250	54050	1131	16400	500	41640	100	1	208217858	113687	6.70	2.03	12	0.09	8155.00	26951.00	56700	20230901	-3.70	19950	20221025	173.68	56700	-3.70	20230901	37300	46.38	20230106	56700	-3.70	20230901	19950	173.68	20221025	0.20	Y	138040	500	1130 억	34470242	N	N	25062	N	N
53	20230919	130712	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55000	200	2	0.36	7426129000	135891	36.26	54600	55000	54300	71200	38400	54800	54647.68	16.55	0	4004	56200	55500	55000	54300	53800	55250	54050	1131	16400	500	41640	100	1	208217858	114520	6.74	2.04	12	0.07	8155.00	26951.00	56700	20230901	-3.00	19950	20221025	175.69	56700	-3.00	20230901	37300	47.45	20230106	56700	-3.00	20230901	19950	175.69	20221025	0.20	Y	138040	500	1130 억	34470242	N	N	25062	N	N
54	20230919	120730	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54700	-100	5	-0.18	5783262100	105948	28.27	54600	54800	54300	71200	38400	54800	54585.84	16.55	0	-4831	56200	55500	55000	54300	53800	55250	54050	1131	16400	500	41640	100	1	208217858	113895	6.71	2.03	12	0.05	8155.00	26951.00	56700	20230901	-3.53	19950	20221025	174.19	56700	-3.53	20230901	37300	46.65	20230106	56700	-3.53	20230901	19950	174.19	20221025	0.20	Y	138040	500	1130 억	34470242	N	N	25062	N	N
55	20230919	110731	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54700	-100	5	-0.18	4955719100	90826	24.24	54600	54800	54300	71200	38400	54800	54562.76	16.55	0	-7878	56200	55500	55000	54300	53800	55250	54050	1131	16400	500	41640	100	1	208217858	113895	6.71	2.03	12	0.04	8155.00	26951.00	56700	20230901	-3.53	19950	20221025	174.19	56700	-3.53	20230901	37300	46.65	20230106	56700	-3.53	20230901	19950	174.19	20221025	0.20	Y	138040	500	1130 억	34470242	N	N	25062	N	N
56	20230919	100725	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54500	-300	5	-0.55	2880880400	52761	14.08	54600	54800	54500	71200	38400	54800	54602.44	16.55	0	-11194	56200	55500	55000	54300	53800	55250	54050	1131	16400	500	41640	100	1	208217858	113479	6.68	2.02	12	0.03	8155.00	26951.00	56700	20230901	-3.88	19950	20221025	173.18	56700	-3.88	20230901	37300	46.11	20230106	56700	-3.88	20230901	19950	173.18	20221025	0.20	Y	138040	500	1130 억	34470242	N	N	25062	N	N
57	20230919	090721	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54600	-200	5	-0.36	452198100	8275	2.21	54600	54800	54500	71200	38400	54800	54646.18	16.55	0	2018	56200	55500	55000	54300	53800	55250	54050	1131	16400	500	41640	100	1	208217858	113687	6.70	2.03	12	0.00	8155.00	26951.00	56700	20230901	-3.70	19950	20221025	173.68	56700	-3.70	20230901	37300	46.38	20230106	56700	-3.70	20230901	19950	173.68	20221025	0.20	Y	138040	500	1130 억	34470242	N	N	25062	N	N
58	20230918	160724	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54800	-700	5	-1.26	20570600900	374516	55.89	55400	55700	54500	72100	38900	55500	54925.83	16.58	0	-69492	57300	56400	55700	54800	54100	56850	55250	1131	16600	500	42180	100	1	208217858	114103	6.72	2.03	12	0.18	8155.00	26951.00	56700	20230901	-3.35	19950	20221025	174.69	56700	-3.35	20230901	37300	46.92	20230106	56700	-3.35	20230901	19950	174.69	20221025	0.20	Y	138040	500	1130 억	34512588	N	N	25062	N	N
59	20230918	150722	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54900	-600	5	-1.08	18106325200	329552	49.18	55400	55700	54500	72100	38900	55500	54942.24	16.58	0	-66196	57300	56400	55700	54800	54100	56850	55250	1131	16600	500	42180	100	1	208217858	114312	6.73	2.04	12	0.16	8155.00	26951.00	56700	20230901	-3.17	19950	20221025	175.19	56700	-3.17	20230901	37300	47.18	20230106	56700	-3.17	20230901	19950	175.19	20221025	0.20	Y	138040	500	1130 억	34512588	N	N	10192	N	N
60	20230918	140741	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54700	-800	5	-1.44	14279004100	259638	38.75	55400	55700	54500	72100	38900	55500	54995.82	16.58	0	-65455	57300	56400	55700	54800	54100	56850	55250	1131	16600	500	42180	100	1	208217858	113895	6.71	2.03	12	0.12	8155.00	26951.00	56700	20230901	-3.53	19950	20221025	174.19	56700	-3.53	20230901	37300	46.65	20230106	56700	-3.53	20230901	19950	174.19	20221025	0.20	Y	138040	500	1130 억	34512588	N	N	10192	N	N
61	20230918	130724	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54600	-900	5	-1.62	11884218700	215777	32.20	55400	55700	54500	72100	38900	55500	55076.39	16.58	0	-66191	57300	56400	55700	54800	54100	56850	55250	1131	16600	500	42180	100	1	208217858	113687	6.70	2.03	12	0.10	8155.00	26951.00	56700	20230901	-3.70	19950	20221025	173.68	56700	-3.70	20230901	37300	46.38	20230106	56700	-3.70	20230901	19950	173.68	20221025	0.20	Y	138040	500	1130 억	34512588	N	N	10192	N	N
62	20230918	120725	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54700	-800	5	-1.44	9800815300	177640	26.51	55400	55700	54600	72100	38900	55500	55172.34	16.58	0	-66036	57300	56400	55700	54800	54100	56850	55250	1131	16600	500	42180	100	1	208217858	113895	6.71	2.03	12	0.09	8155.00	26951.00	56700	20230901	-3.53	19950	20221025	174.19	56700	-3.53	20230901	37300	46.65	20230106	56700	-3.53	20230901	19950	174.19	20221025	0.20	Y	138040	500	1130 억	34512588	N	N	10192	N	N
63	20230918	110716	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55100	-400	5	-0.72	7351208000	133011	19.85	55400	55700	54900	72100	38900	55500	55267.67	16.58	0	-58645	57300	56400	55700	54800	54100	56850	55250	1131	16600	500	42180	100	1	208217858	114728	6.76	2.04	12	0.06	8155.00	26951.00	56700	20230901	-2.82	19950	20221025	176.19	56700	-2.82	20230901	37300	47.72	20230106	56700	-2.82	20230901	19950	176.19	20221025	0.20	Y	138040	500	1130 억	34512588	N	N	10192	N	N
64	20230918	100711	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55200	-300	5	-0.54	3790961500	68375	10.20	55400	55700	55100	72100	38900	55500	55443.68	16.58	0	-32962	57300	56400	55700	54800	54100	56850	55250	1131	16600	500	42180	100	1	208217858	114936	6.77	2.05	12	0.03	8155.00	26951.00	56700	20230901	-2.65	19950	20221025	176.69	56700	-2.65	20230901	37300	47.99	20230106	56700	-2.65	20230901	19950	176.69	20221025	0.20	Y	138040	500	1130 억	34512588	N	N	10192	N	N
65	20230918	090715	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55300	-200	5	-0.36	788151700	14242	2.13	55400	55500	55100	72100	38900	55500	55339.96	16.58	0	-8891	57300	56400	55700	54800	54100	56850	55250	1131	16600	500	42180	100	1	208217858	115144	6.78	2.05	12	0.01	8155.00	26951.00	56700	20230901	-2.47	19950	20221025	177.19	56700	-2.47	20230901	37300	48.26	20230106	56700	-2.47	20230901	19950	177.19	20221025	0.20	Y	138040	500	1130 억	34512588	N	N	10192	N	N
66	20230915	160720	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55500	300	2	0.54	36015458000	645031	171.78	55100	56600	55000	71700	38700	55200	55835.27	16.55	0	23953	55933	55566	54833	54466	53733	55750	54650	1131	16500	500	41950	100	1	208217858	115561	6.81	2.06	12	0.31	8155.00	26951.00	56700	20230901	-2.12	19950	20221025	178.20	56700	-2.12	20230901	37300	48.79	20230106	56700	-2.12	20230901	19950	178.20	20221025	0.21	Y	138040	500	1130 억	34458241	N	N	10192	N	N
67	20230915	150720	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55600	400	2	0.72	25202120200	450212	119.90	55100	56600	55000	71700	38700	55200	55978.35	16.55	0	29161	55933	55566	54833	54466	53733	55750	54650	1131	16500	500	41950	100	1	208217858	115769	6.82	2.06	12	0.22	8155.00	26951.00	56700	20230901	-1.94	19950	20221025	178.70	56700	-1.94	20230901	37300	49.06	20230106	56700	-1.94	20230901	19950	178.70	20221025	0.21	Y	138040	500	1130 억	34458241	N	N	29326	N	N
68	20230915	140719	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55700	500	2	0.91	20809545500	371170	98.85	55100	56600	55000	71700	38700	55200	56064.74	16.55	0	54598	55933	55566	54833	54466	53733	55750	54650	1131	16500	500	41950	100	1	208217858	115977	6.83	2.07	12	0.18	8155.00	26951.00	56700	20230901	-1.76	19950	20221025	179.20	56700	-1.76	20230901	37300	49.33	20230106	56700	-1.76	20230901	19950	179.20	20221025	0.21	Y	138040	500	1130 억	34458241	N	N	29326	N	N
69	20230915	130713	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56100	900	2	1.63	16974255800	302614	80.59	55100	56600	55000	71700	38700	55200	56092.12	16.55	0	85012	55933	55566	54833	54466	53733	55750	54650	1131	16500	500	41950	100	1	208217858	116810	6.88	2.08	12	0.15	8155.00	26951.00	56700	20230901	-1.06	19950	20221025	181.20	56700	-1.06	20230901	37300	50.40	20230106	56700	-1.06	20230901	19950	181.20	20221025	0.21	Y	138040	500	1130 억	34458241	N	N	29326	N	N
70	20230915	120721	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56300	1100	2	1.99	14807321900	264006	70.31	55100	56600	55000	71700	38700	55200	56087.08	16.55	0	91960	55933	55566	54833	54466	53733	55750	54650	1131	16500	500	41950	100	1	208217858	117227	6.90	2.09	12	0.13	8155.00	26951.00	56700	20230901	-0.71	19950	20221025	182.21	56700	-0.71	20230901	37300	50.94	20230106	56700	-0.71	20230901	19950	182.21	20221025	0.21	Y	138040	500	1130 억	34458241	N	N	29326	N	N
71	20230915	110726	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56500	1300	2	2.36	11880737000	212117	56.49	55100	56600	55000	71700	38700	55200	56010.32	16.55	0	98033	55933	55566	54833	54466	53733	55750	54650	1131	16500	500	41950	100	1	208217858	117643	6.93	2.10	12	0.10	8155.00	26951.00	56700	20230901	-0.35	19950	20221025	183.21	56700	-0.35	20230901	37300	51.47	20230106	56700	-0.35	20230901	19950	183.21	20221025	0.21	Y	138040	500	1130 억	34458241	N	N	29326	N	N
72	20230915	100723	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56000	800	2	1.45	8488292900	151713	40.40	55100	56600	55000	71700	38700	55200	55949.70	16.55	0	82767	55933	55566	54833	54466	53733	55750	54650	1131	16500	500	41950	100	1	208217858	116602	6.87	2.08	12	0.07	8155.00	26951.00	56700	20230901	-1.23	19950	20221025	180.70	56700	-1.23	20230901	37300	50.13	20230106	56700	-1.23	20230901	19950	180.70	20221025	0.21	Y	138040	500	1130 억	34458241	N	N	29326	N	N
73	20230915	090713	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55500	300	2	0.54	535018400	9665	2.57	55100	55600	55000	71700	38700	55200	55356.36	16.55	0	5475	55933	55566	54833	54466	53733	55750	54650	1131	16500	500	41950	100	1	208217858	115561	6.81	2.06	12	0.00	8155.00	26951.00	56700	20230901	-2.12	19950	20221025	178.20	56700	-2.12	20230901	37300	48.79	20230106	56700	-2.12	20230901	19950	178.20	20221025	0.21	Y	138040	500	1130 억	34458241	N	N	29326	N	N
74	20230914	160722	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55200	400	2	0.73	20565160000	375292	76.34	55000	55200	54100	71200	38400	54800	54797.58	16.58	0	-9575	56400	55600	54900	54100	53400	56000	54500	1131	16400	500	41640	100	1	208217858	114936	6.77	2.05	12	0.18	8155.00	26951.00	56700	20230901	-2.65	19950	20221025	176.69	56700	-2.65	20230901	37300	47.99	20230106	56700	-2.65	20230901	19950	176.69	20221025	0.21	Y	138040	500	1130 억	34525763	N	N	29326	N	N
75	20230914	150702	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55000	200	2	0.36	15807355700	289064	58.80	55000	55100	54100	71200	38400	54800	54684.62	16.58	0	-15252	56400	55600	54900	54100	53400	56000	54500	1131	16400	500	41640	100	1	208217858	114520	6.74	2.04	12	0.14	8155.00	26951.00	56700	20230901	-3.00	19950	20221025	175.69	56700	-3.00	20230901	37300	47.45	20230106	56700	-3.00	20230901	19950	175.69	20221025	0.21	Y	138040	500	1130 억	34525763	N	N	28345	N	N
76	20230914	140715	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54800	0	3	0.00	12345351000	226016	45.97	55000	55000	54100	71200	38400	54800	54621.58	16.58	0	-34564	56400	55600	54900	54100	53400	56000	54500	1131	16400	500	41640	100	1	208217858	114103	6.72	2.03	12	0.11	8155.00	26951.00	56700	20230901	-3.35	19950	20221025	174.69	56700	-3.35	20230901	37300	46.92	20230106	56700	-3.35	20230901	19950	174.69	20221025	0.21	Y	138040	500	1130 억	34525763	N	N	28345	N	N
77	20230914	130659	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54900	100	2	0.18	9952404900	182286	37.08	55000	55000	54100	71200	38400	54800	54597.75	16.58	0	-35873	56400	55600	54900	54100	53400	56000	54500	1131	16400	500	41640	100	1	208217858	114312	6.73	2.04	12	0.09	8155.00	26951.00	56700	20230901	-3.17	19950	20221025	175.19	56700	-3.17	20230901	37300	47.18	20230106	56700	-3.17	20230901	19950	175.19	20221025	0.21	Y	138040	500	1130 억	34525763	N	N	28345	N	N
78	20230914	120709	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54800	0	3	0.00	7998328000	146664	29.83	55000	55000	54100	71200	38400	54800	54535.05	16.58	0	-27919	56400	55600	54900	54100	53400	56000	54500	1131	16400	500	41640	100	1	208217858	114103	6.72	2.03	12	0.07	8155.00	26951.00	56700	20230901	-3.35	19950	20221025	174.69	56700	-3.35	20230901	37300	46.92	20230106	56700	-3.35	20230901	19950	174.69	20221025	0.21	Y	138040	500	1130 억	34525763	N	N	28345	N	N
79	20230914	110703	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54800	0	3	0.00	6547977500	120182	24.45	55000	55000	54100	71200	38400	54800	54483.85	16.58	0	-26317	56400	55600	54900	54100	53400	56000	54500	1131	16400	500	41640	100	1	208217858	114103	6.72	2.03	12	0.06	8155.00	26951.00	56700	20230901	-3.35	19950	20221025	174.69	56700	-3.35	20230901	37300	46.92	20230106	56700	-3.35	20230901	19950	174.69	20221025	0.21	Y	138040	500	1130 억	34525763	N	N	28345	N	N
80	20230914	100657	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54300	-500	5	-0.91	4223013800	77625	15.79	55000	55000	54100	71200	38400	54800	54402.75	16.58	0	-26708	56400	55600	54900	54100	53400	56000	54500	1131	16400	500	41640	100	1	208217858	113062	6.66	2.01	12	0.04	8155.00	26951.00	56700	20230901	-4.23	19950	20221025	172.18	56700	-4.23	20230901	37300	45.58	20230106	56700	-4.23	20230901	19950	172.18	20221025	0.21	Y	138040	500	1130 억	34525763	N	N	28345	N	N
81	20230914	090710	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54800	0	3	0.00	709414500	12955	2.64	55000	55000	54500	71200	38400	54800	54759.90	16.58	0	-6830	56400	55600	54900	54100	53400	56000	54500	1131	16400	500	41640	100	1	208217858	114103	6.72	2.03	12	0.01	8155.00	26951.00	56700	20230901	-3.35	19950	20221025	174.69	56700	-3.35	20230901	37300	46.92	20230106	56700	-3.35	20230901	19950	174.69	20221025	0.21	Y	138040	500	1130 억	34525763	N	N	28345	N	N
82	20230913	160715	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54800	400	2	0.74	26999237100	491551	145.35	54200	55700	54200	70700	38100	54400	54926.67	16.55	0	64249	56266	55332	54766	53832	53266	55050	53550	1131	16300	500	41340	100	1	208217858	114103	6.72	2.03	12	0.24	8155.00	26951.00	56700	20230901	-3.35	19950	20221025	174.69	56700	-3.35	20230901	37300	46.92	20230106	56700	-3.35	20230901	19950	174.69	20221025	0.23	Y	138040	500	1130 억	34451367	N	N	28345	N	N
83	20230913	150709	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54600	200	2	0.37	24080456700	438246	129.59	54200	55700	54200	70700	38100	54400	54947.35	16.55	0	54816	56266	55332	54766	53832	53266	55050	53550	1131	16300	500	41340	100	1	208217858	113687	6.70	2.03	12	0.21	8155.00	26951.00	56700	20230901	-3.70	19950	20221025	173.68	56700	-3.70	20230901	37300	46.38	20230106	56700	-3.70	20230901	19950	173.68	20221025	0.23	Y	138040	500	1130 억	34451367	N	N	30980	N	N
84	20230913	140714	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54600	200	2	0.37	19778342600	359350	106.26	54200	55700	54200	70700	38100	54400	55039.22	16.55	0	42650	56266	55332	54766	53832	53266	55050	53550	1131	16300	500	41340	100	1	208217858	113687	6.70	2.03	12	0.17	8155.00	26951.00	56700	20230901	-3.70	19950	20221025	173.68	56700	-3.70	20230901	37300	46.38	20230106	56700	-3.70	20230901	19950	173.68	20221025	0.23	Y	138040	500	1130 억	34451367	N	N	30980	N	N
85	20230913	130653	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54600	200	2	0.37	17181141400	311808	92.20	54200	55700	54200	70700	38100	54400	55101.67	16.55	0	37635	56266	55332	54766	53832	53266	55050	53550	1131	16300	500	41340	100	1	208217858	113687	6.70	2.03	12	0.15	8155.00	26951.00	56700	20230901	-3.70	19950	20221025	173.68	56700	-3.70	20230901	37300	46.38	20230106	56700	-3.70	20230901	19950	173.68	20221025	0.23	Y	138040	500	1130 억	34451367	N	N	30980	N	N
86	20230913	120711	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54800	400	2	0.74	15765813100	285915	84.55	54200	55700	54200	70700	38100	54400	55141.61	16.55	0	40505	56266	55332	54766	53832	53266	55050	53550	1131	16300	500	41340	100	1	208217858	114103	6.72	2.03	12	0.14	8155.00	26951.00	56700	20230901	-3.35	19950	20221025	174.69	56700	-3.35	20230901	37300	46.92	20230106	56700	-3.35	20230901	19950	174.69	20221025	0.23	Y	138040	500	1130 억	34451367	N	N	30980	N	N
87	20230913	110711	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54900	500	2	0.92	13405459100	242790	71.79	54200	55700	54200	70700	38100	54400	55214.21	16.55	0	36988	56266	55332	54766	53832	53266	55050	53550	1131	16300	500	41340	100	1	208217858	114312	6.73	2.04	12	0.12	8155.00	26951.00	56700	20230901	-3.17	19950	20221025	175.19	56700	-3.17	20230901	37300	47.18	20230106	56700	-3.17	20230901	19950	175.19	20221025	0.23	Y	138040	500	1130 억	34451367	N	N	30980	N	N
88	20230913	100703	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55500	1100	2	2.02	7056763200	128126	37.89	54200	55600	54200	70700	38100	54400	55076.75	16.55	0	26976	56266	55332	54766	53832	53266	55050	53550	1131	16300	500	41340	100	1	208217858	115561	6.81	2.06	12	0.06	8155.00	26951.00	56700	20230901	-2.12	19950	20221025	178.20	56700	-2.12	20230901	37300	48.79	20230106	56700	-2.12	20230901	19950	178.20	20221025	0.23	Y	138040	500	1130 억	34451367	N	N	30980	N	N
89	20230913	090656	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54300	-100	5	-0.18	534897400	9853	2.91	54200	54400	54200	70700	38100	54400	54287.77	16.55	0	715	56266	55332	54766	53832	53266	55050	53550	1131	16300	500	41340	100	1	208217858	113062	6.66	2.01	12	0.00	8155.00	26951.00	56700	20230901	-4.23	19950	20221025	172.18	56700	-4.23	20230901	37300	45.58	20230106	56700	-4.23	20230901	19950	172.18	20221025	0.23	Y	138040	500	1130 억	34451367	N	N	30980	N	N
90	20230912	160653	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54400	-900	5	-1.63	18551438200	337689	116.87	55500	55700	54200	71800	38800	55300	54936.53	16.57	0	-61710	56500	55900	55000	54400	53500	56200	54700	1131	16500	500	42020	100	1	208217858	113271	6.67	2.02	12	0.16	8155.00	26951.00	56700	20230901	-4.06	19950	20221025	172.68	56700	-4.06	20230901	37300	45.84	20230106	56700	-4.06	20230901	19950	172.68	20221025	0.23	Y	138040	500	1130 억	34493649	N	N	30980	N	N
91	20230912	150702	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54300	-1000	5	-1.81	16438357200	298843	103.43	55500	55700	54300	71800	38800	55300	55006.67	16.57	0	-65860	56500	55900	55000	54400	53500	56200	54700	1131	16500	500	42020	100	1	208217858	113062	6.66	2.01	12	0.14	8155.00	26951.00	56700	20230901	-4.23	19950	20221025	172.18	56700	-4.23	20230901	37300	45.58	20230106	56700	-4.23	20230901	19950	172.18	20221025	0.23	Y	138040	500	1130 억	34493649	N	N	20104	N	N
92	20230912	140659	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54700	-600	5	-1.08	12556168000	227705	78.81	55500	55700	54700	71800	38800	55300	55142.26	16.57	0	-69004	56500	55900	55000	54400	53500	56200	54700	1131	16500	500	42020	100	1	208217858	113895	6.71	2.03	12	0.11	8155.00	26951.00	56700	20230901	-3.53	19950	20221025	174.19	56700	-3.53	20230901	37300	46.65	20230106	56700	-3.53	20230901	19950	174.19	20221025	0.23	Y	138040	500	1130 억	34493649	N	N	20104	N	N
93	20230912	130653	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55100	-200	5	-0.36	8650102800	156548	54.18	55500	55700	55000	71800	38800	55300	55255.28	16.57	0	-42151	56500	55900	55000	54400	53500	56200	54700	1131	16500	500	42020	100	1	208217858	114728	6.76	2.04	12	0.08	8155.00	26951.00	56700	20230901	-2.82	19950	20221025	176.19	56700	-2.82	20230901	37300	47.72	20230106	56700	-2.82	20230901	19950	176.19	20221025	0.23	Y	138040	500	1130 억	34493649	N	N	20104	N	N
94	20230912	120649	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55200	-100	5	-0.18	6428322700	116254	40.23	55500	55700	55000	71800	38800	55300	55295.50	16.57	0	-29546	56500	55900	55000	54400	53500	56200	54700	1131	16500	500	42020	100	1	208217858	114936	6.77	2.05	12	0.06	8155.00	26951.00	56700	20230901	-2.65	19950	20221025	176.69	56700	-2.65	20230901	37300	47.99	20230106	56700	-2.65	20230901	19950	176.69	20221025	0.23	Y	138040	500	1130 억	34493649	N	N	20104	N	N
95	20230912	110656	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55000	-300	5	-0.54	4867865700	87972	30.45	55500	55700	55000	71800	38800	55300	55334.26	16.57	0	-26572	56500	55900	55000	54400	53500	56200	54700	1131	16500	500	42020	100	1	208217858	114520	6.74	2.04	12	0.04	8155.00	26951.00	56700	20230901	-3.00	19950	20221025	175.69	56700	-3.00	20230901	37300	47.45	20230106	56700	-3.00	20230901	19950	175.69	20221025	0.23	Y	138040	500	1130 억	34493649	N	N	20104	N	N
96	20230912	100650	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55300	0	3	0.00	2846781400	51345	17.77	55500	55700	55200	71800	38800	55300	55444.18	16.57	0	-12041	56500	55900	55000	54400	53500	56200	54700	1131	16500	500	42020	100	1	208217858	115144	6.78	2.05	12	0.02	8155.00	26951.00	56700	20230901	-2.47	19950	20221025	177.19	56700	-2.47	20230901	37300	48.26	20230106	56700	-2.47	20230901	19950	177.19	20221025	0.23	Y	138040	500	1130 억	34493649	N	N	20104	N	N
97	20230912	090705	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55500	200	2	0.36	934031100	16810	5.82	55500	55700	55300	71800	38800	55300	55564.02	16.57	0	3019	56500	55900	55000	54400	53500	56200	54700	1131	16500	500	42020	100	1	208217858	115561	6.81	2.06	12	0.01	8155.00	26951.00	56700	20230901	-2.12	19950	20221025	178.20	56700	-2.12	20230901	37300	48.79	20230106	56700	-2.12	20230901	19950	178.20	20221025	0.23	Y	138040	500	1130 억	34493649	N	N	20104	N	N
98	20230911	160649	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55300	300	2	0.55	15944013400	288841	130.82	55000	55600	54100	71500	38500	55000	55199.85	16.56	0	-137	55733	55366	54633	54266	53533	55550	54450	1131	16500	500	41800	100	1	208217858	115144	6.78	2.05	12	0.14	8155.00	26951.00	56700	20230901	-2.47	19950	20221025	177.19	56700	-2.47	20230901	37300	48.26	20230106	56700	-2.47	20230901	19950	177.19	20221025	0.24	Y	138040	500	1130 억	34475816	N	N	20104	N	N
99	20230911	150654	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54900	-100	5	-0.18	13872648700	251322	113.82	55000	55600	54100	71500	38500	55000	55198.70	16.56	0	-8289	55733	55366	54633	54266	53533	55550	54450	1131	16500	500	41800	100	1	208217858	114312	6.73	2.04	12	0.12	8155.00	26951.00	56700	20230901	-3.17	19950	20221025	175.19	56700	-3.17	20230901	37300	47.18	20230106	56700	-3.17	20230901	19950	175.19	20221025	0.24	Y	138040	500	1130 억	34475816	N	N	16878	N	N
100	20230911	140705	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55400	400	2	0.73	9300913300	168384	76.26	55000	55600	54100	71500	38500	55000	55236.32	16.56	0	-12948	55733	55366	54633	54266	53533	55550	54450	1131	16500	500	41800	100	1	208217858	115353	6.79	2.06	12	0.08	8155.00	26951.00	56700	20230901	-2.29	19950	20221025	177.69	56700	-2.29	20230901	37300	48.53	20230106	56700	-2.29	20230901	19950	177.69	20221025	0.24	Y	138040	500	1130 억	34475816	N	N	16878	N	N
101	20230911	130639	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55300	300	2	0.55	7857418400	142331	64.46	55000	55600	54100	71500	38500	55000	55205.25	16.56	0	-15076	55733	55366	54633	54266	53533	55550	54450	1131	16500	500	41800	100	1	208217858	115144	6.78	2.05	12	0.07	8155.00	26951.00	56700	20230901	-2.47	19950	20221025	177.19	56700	-2.47	20230901	37300	48.26	20230106	56700	-2.47	20230901	19950	177.19	20221025	0.24	Y	138040	500	1130 억	34475816	N	N	16878	N	N
102	20230911	120650	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55300	300	2	0.55	6829058900	123760	56.05	55000	55600	54100	71500	38500	55000	55179.86	16.56	0	-9913	55733	55366	54633	54266	53533	55550	54450	1131	16500	500	41800	100	1	208217858	115144	6.78	2.05	12	0.06	8155.00	26951.00	56700	20230901	-2.47	19950	20221025	177.19	56700	-2.47	20230901	37300	48.26	20230106	56700	-2.47	20230901	19950	177.19	20221025	0.24	Y	138040	500	1130 억	34475816	N	N	16878	N	N
103	20230911	110639	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55100	100	2	0.18	5753100600	104306	47.24	55000	55600	54100	71500	38500	55000	55155.99	16.56	0	-10589	55733	55366	54633	54266	53533	55550	54450	1131	16500	500	41800	100	1	208217858	114728	6.76	2.04	12	0.05	8155.00	26951.00	56700	20230901	-2.82	19950	20221025	176.19	56700	-2.82	20230901	37300	47.72	20230106	56700	-2.82	20230901	19950	176.19	20221025	0.24	Y	138040	500	1130 억	34475816	N	N	16878	N	N
104	20230911	100640	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55000	0	3	0.00	4372242600	79260	35.90	55000	55600	54100	71500	38500	55000	55163.29	16.56	0	-1134	55733	55366	54633	54266	53533	55550	54450	1131	16500	500	41800	100	1	208217858	114520	6.74	2.04	12	0.04	8155.00	26951.00	56700	20230901	-3.00	19950	20221025	175.69	56700	-3.00	20230901	37300	47.45	20230106	56700	-3.00	20230901	19950	175.69	20221025	0.24	Y	138040	500	1130 억	34475816	N	N	16878	N	N
105	20230911	090637	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55100	100	2	0.18	1809131400	32732	14.82	55000	55600	54500	71500	38500	55000	55271.03	16.56	0	-6486	55733	55366	54633	54266	53533	55550	54450	1131	16500	500	41800	100	1	208217858	114728	6.76	2.04	12	0.02	8155.00	26951.00	56700	20230901	-2.82	19950	20221025	176.19	56700	-2.82	20230901	37300	47.72	20230106	56700	-2.82	20230901	19950	176.19	20221025	0.24	Y	138040	500	1130 억	34475816	N	N	16878	N	N
106	20230908	160653	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55000	800	2	1.48	12036855500	220549	48.96	54300	55000	53900	70400	38000	54200	54576.33	16.53	0	28256	55866	55032	54266	53432	52666	55450	53850	1131	16200	500	41190	100	1	208217858	114520	6.74	2.04	12	0.11	8155.00	26951.00	56700	20230901	-3.00	19950	20221025	175.69	56700	-3.00	20230901	37300	47.45	20230106	56700	-3.00	20230901	19950	175.69	20221025	0.24	Y	138040	500	1130 억	34422396	N	N	16878	N	N
107	20230908	150653	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55000	800	2	1.48	10369609900	190220	42.23	54300	55000	53900	70400	38000	54200	54513.81	16.53	0	22342	55866	55032	54266	53432	52666	55450	53850	1131	16200	500	41190	100	1	208217858	114520	6.74	2.04	12	0.09	8155.00	26951.00	56700	20230901	-3.00	19950	20221025	175.69	56700	-3.00	20230901	37300	47.45	20230106	56700	-3.00	20230901	19950	175.69	20221025	0.24	Y	138040	500	1130 억	34422396	N	N	52595	N	N
108	20230908	140647	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54700	500	2	0.92	7882549800	144839	32.15	54300	54800	53900	70400	38000	54200	54422.87	16.53	0	13423	55866	55032	54266	53432	52666	55450	53850	1131	16200	500	41190	100	1	208217858	113895	6.71	2.03	12	0.07	8155.00	26951.00	56700	20230901	-3.53	19950	20221025	174.19	56700	-3.53	20230901	37300	46.65	20230106	56700	-3.53	20230901	19950	174.19	20221025	0.24	Y	138040	500	1130 억	34422396	N	N	52595	N	N
109	20230908	130654	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54500	300	2	0.55	5929464800	109115	24.22	54300	54700	53900	70400	38000	54200	54341.45	16.53	0	5039	55866	55032	54266	53432	52666	55450	53850	1131	16200	500	41190	100	1	208217858	113479	6.68	2.02	12	0.05	8155.00	26951.00	56700	20230901	-3.88	19950	20221025	173.18	56700	-3.88	20230901	37300	46.11	20230106	56700	-3.88	20230901	19950	173.18	20221025	0.24	Y	138040	500	1130 억	34422396	N	N	52595	N	N
110	20230908	120701	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54200	0	3	0.00	4581861400	84342	18.72	54300	54700	53900	70400	38000	54200	54324.82	16.53	0	3201	55866	55032	54266	53432	52666	55450	53850	1131	16200	500	41190	100	1	208217858	112854	6.65	2.01	12	0.04	8155.00	26951.00	56700	20230901	-4.41	19950	20221025	171.68	56700	-4.41	20230901	37300	45.31	20230106	56700	-4.41	20230901	19950	171.68	20221025	0.24	Y	138040	500	1130 억	34422396	N	N	52595	N	N
111	20230908	110659	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54300	100	2	0.18	3654474600	67256	14.93	54300	54700	53900	70400	38000	54200	54336.82	16.53	0	7268	55866	55032	54266	53432	52666	55450	53850	1131	16200	500	41190	100	1	208217858	113062	6.66	2.01	12	0.03	8155.00	26951.00	56700	20230901	-4.23	19950	20221025	172.18	56700	-4.23	20230901	37300	45.58	20230106	56700	-4.23	20230901	19950	172.18	20221025	0.24	Y	138040	500	1130 억	34422396	N	N	52595	N	N
112	20230908	100651	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54200	0	3	0.00	2334031300	42940	9.53	54300	54700	53900	70400	38000	54200	54355.72	16.53	0	5414	55866	55032	54266	53432	52666	55450	53850	1131	16200	500	41190	100	1	208217858	112854	6.65	2.01	12	0.02	8155.00	26951.00	56700	20230901	-4.41	19950	20221025	171.68	56700	-4.41	20230901	37300	45.31	20230106	56700	-4.41	20230901	19950	171.68	20221025	0.24	Y	138040	500	1130 억	34422396	N	N	52595	N	N
113	20230908	090654	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54300	100	2	0.18	381689900	7055	1.57	54300	54400	53900	70400	38000	54200	54101.76	16.53	0	-1073	55866	55032	54266	53432	52666	55450	53850	1131	16200	500	41190	100	1	208217858	113062	6.66	2.01	12	0.00	8155.00	26951.00	56700	20230901	-4.23	19950	20221025	172.18	56700	-4.23	20230901	37300	45.58	20230106	56700	-4.23	20230901	19950	172.18	20221025	0.24	Y	138040	500	1130 억	34422396	N	N	52595	N	N
114	20230907	160645	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54200	-200	5	-0.37	24371656000	450344	102.47	54100	55100	53500	70700	38100	54400	54117.85	16.54	0	-48382	55466	54932	54266	53732	53066	55200	54000	1131	16300	500	41340	100	1	208217858	112854	6.65	2.01	12	0.22	8155.00	26951.00	56700	20230901	-4.41	19950	20221025	171.68	56700	-4.41	20230901	37300	45.31	20230106	56700	-4.41	20230901	19950	171.68	20221025	0.24	Y	138040	500	1130 억	34429095	N	N	52595	N	N
115	20230907	150651	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54000	-400	5	-0.74	21145291100	390700	88.90	54100	55100	53500	70700	38100	54400	54121.54	16.54	0	-58999	55466	54932	54266	53732	53066	55200	54000	1131	16300	500	41340	100	1	208217858	112438	6.62	2.00	12	0.19	8155.00	26951.00	56700	20230901	-4.76	19950	20221025	170.68	56700	-4.76	20230901	37300	44.77	20230106	56700	-4.76	20230901	19950	170.68	20221025	0.24	Y	138040	500	1130 억	34429095	N	N	65617	N	N
116	20230907	140646	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	53900	-500	5	-0.92	17551454800	324079	73.74	54100	55100	53500	70700	38100	54400	54157.94	16.54	0	-53071	55466	54932	54266	53732	53066	55200	54000	1131	16300	500	41340	100	1	208217858	112229	6.61	2.00	12	0.16	8155.00	26951.00	56700	20230901	-4.94	19950	20221025	170.18	56700	-4.94	20230901	37300	44.50	20230106	56700	-4.94	20230901	19950	170.18	20221025	0.24	Y	138040	500	1130 억	34429095	N	N	65617	N	N
117	20230907	130645	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	53800	-600	5	-1.10	13921770500	256776	58.43	54100	55100	53500	70700	38100	54400	54217.56	16.54	0	-31202	55466	54932	54266	53732	53066	55200	54000	1131	16300	500	41340	100	1	208217858	112021	6.60	2.00	12	0.12	8155.00	26951.00	56700	20230901	-5.11	19950	20221025	169.67	56700	-5.11	20230901	37300	44.24	20230106	56700	-5.11	20230901	19950	169.67	20221025	0.24	Y	138040	500	1130 억	34429095	N	N	65617	N	N
118	20230907	120653	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54000	-400	5	-0.74	11500114600	211955	48.23	54100	55100	53500	70700	38100	54400	54257.33	16.54	0	-16592	55466	54932	54266	53732	53066	55200	54000	1131	16300	500	41340	100	1	208217858	112438	6.62	2.00	12	0.10	8155.00	26951.00	56700	20230901	-4.76	19950	20221025	170.68	56700	-4.76	20230901	37300	44.77	20230106	56700	-4.76	20230901	19950	170.68	20221025	0.24	Y	138040	500	1130 억	34429095	N	N	65617	N	N
119	20230907	110652	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54100	-300	5	-0.55	7202817000	132232	30.09	54100	55100	53900	70700	38100	54400	54471.07	16.54	0	4780	55466	54932	54266	53732	53066	55200	54000	1131	16300	500	41340	100	1	208217858	112646	6.63	2.01	12	0.06	8155.00	26951.00	56700	20230901	-4.59	19950	20221025	171.18	56700	-4.59	20230901	37300	45.04	20230106	56700	-4.59	20230901	19950	171.18	20221025	0.24	Y	138040	500	1130 억	34429095	N	N	65617	N	N
120	20230907	100649	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54200	-200	5	-0.37	4868623700	89053	20.26	54100	55100	54000	70700	38100	54400	54671.14	16.54	0	8382	55466	54932	54266	53732	53066	55200	54000	1131	16300	500	41340	100	1	208217858	112854	6.65	2.01	12	0.04	8155.00	26951.00	56700	20230901	-4.41	19950	20221025	171.68	56700	-4.41	20230901	37300	45.31	20230106	56700	-4.41	20230901	19950	171.68	20221025	0.24	Y	138040	500	1130 억	34429095	N	N	65617	N	N
121	20230907	090659	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54500	100	2	0.18	499240500	9192	2.09	54100	54500	54100	70700	38100	54400	54312.32	16.54	0	1921	55466	54932	54266	53732	53066	55200	54000	1131	16300	500	41340	100	1	208217858	113479	6.68	2.02	12	0.00	8155.00	26951.00	56700	20230901	-3.88	19950	20221025	173.18	56700	-3.88	20230901	37300	46.11	20230106	56700	-3.88	20230901	19950	173.18	20221025	0.24	Y	138040	500	1130 억	34429095	N	N	65617	N	N
122	20230906	160646	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54400	400	2	0.74	23869219700	439353	139.28	53600	54800	53600	70200	37800	54000	54328.11	16.50	0	64897	54400	54200	53800	53600	53200	54300	53700	1131	16200	500	41040	100	1	208217858	113271	6.67	2.02	12	0.21	8155.00	26951.00	56700	20230901	-4.06	19950	20221025	172.68	56700	-4.06	20230901	37300	45.84	20230106	56700	-4.06	20230901	19950	172.68	20221025	0.24	Y	138040	500	1130 억	34350111	N	N	65617	N	N
123	20230906	150648	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54200	200	2	0.37	21778610000	400874	127.08	53600	54800	53600	70200	37800	54000	54327.82	16.50	0	51286	54400	54200	53800	53600	53200	54300	53700	1131	16200	500	41040	100	1	208217858	112854	6.65	2.01	12	0.19	8155.00	26951.00	56700	20230901	-4.41	19950	20221025	171.68	56700	-4.41	20230901	37300	45.31	20230106	56700	-4.41	20230901	19950	171.68	20221025	0.24	Y	138040	500	1130 억	34350111	N	N	23222	N	N
124	20230906	140647	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54100	100	2	0.19	15719392400	289184	91.68	53600	54800	53600	70200	37800	54000	54357.75	16.50	0	4961	54400	54200	53800	53600	53200	54300	53700	1131	16200	500	41040	100	1	208217858	112646	6.63	2.01	12	0.14	8155.00	26951.00	56700	20230901	-4.59	19950	20221025	171.18	56700	-4.59	20230901	37300	45.04	20230106	56700	-4.59	20230901	19950	171.18	20221025	0.24	Y	138040	500	1130 억	34350111	N	N	23222	N	N
125	20230906	130641	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54300	300	2	0.56	12025808200	220925	70.04	53600	54800	53600	70200	37800	54000	54433.89	16.50	0	-4596	54400	54200	53800	53600	53200	54300	53700	1131	16200	500	41040	100	1	208217858	113062	6.66	2.01	12	0.11	8155.00	26951.00	56700	20230901	-4.23	19950	20221025	172.18	56700	-4.23	20230901	37300	45.58	20230106	56700	-4.23	20230901	19950	172.18	20221025	0.24	Y	138040	500	1130 억	34350111	N	N	23222	N	N
126	20230906	120652	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54300	300	2	0.56	9440455200	173408	54.97	53600	54800	53600	70200	37800	54000	54440.71	16.50	0	-7973	54400	54200	53800	53600	53200	54300	53700	1131	16200	500	41040	100	1	208217858	113062	6.66	2.01	12	0.08	8155.00	26951.00	56700	20230901	-4.23	19950	20221025	172.18	56700	-4.23	20230901	37300	45.58	20230106	56700	-4.23	20230901	19950	172.18	20221025	0.24	Y	138040	500	1130 억	34350111	N	N	23222	N	N
127	20230906	110655	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54700	700	2	1.30	6750884000	124047	39.32	53600	54800	53600	70200	37800	54000	54421.99	16.50	0	-5181	54400	54200	53800	53600	53200	54300	53700	1131	16200	500	41040	100	1	208217858	113895	6.71	2.03	12	0.06	8155.00	26951.00	56700	20230901	-3.53	19950	20221025	174.19	56700	-3.53	20230901	37300	46.65	20230106	56700	-3.53	20230901	19950	174.19	20221025	0.24	Y	138040	500	1130 억	34350111	N	N	23222	N	N
128	20230906	100633	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54500	500	2	0.93	3749902100	69130	21.92	53600	54700	53600	70200	37800	54000	54244.21	16.50	0	-5243	54400	54200	53800	53600	53200	54300	53700	1131	16200	500	41040	100	1	208217858	113479	6.68	2.02	12	0.03	8155.00	26951.00	56700	20230901	-3.88	19950	20221025	173.18	56700	-3.88	20230901	37300	46.11	20230106	56700	-3.88	20230901	19950	173.18	20221025	0.24	Y	138040	500	1130 억	34350111	N	N	23222	N	N
129	20230906	090640	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	53800	-200	5	-0.37	432689800	8052	2.55	53600	53900	53600	70200	37800	54000	53736.93	16.50	0	-1213	54400	54200	53800	53600	53200	54300	53700	1131	16200	500	41040	100	1	208217858	112021	6.60	2.00	12	0.00	8155.00	26951.00	56700	20230901	-5.11	19950	20221025	169.67	56700	-5.11	20230901	37300	44.24	20230106	56700	-5.11	20230901	19950	169.67	20221025	0.24	Y	138040	500	1130 억	34350111	N	N	23222	N	N
130	20230905	160640	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54000	-100	5	-0.18	16908426700	315260	111.87	53700	54000	53400	70300	37900	54100	53633.28	16.47	0	12840	54833	54466	53733	53366	52633	54650	53550	1131	16200	500	41110	100	1	208217858	112438	6.62	2.00	12	0.15	8155.00	26951.00	56700	20230901	-4.76	19950	20221025	170.68	56700	-4.76	20230901	37300	44.77	20230106	56700	-4.76	20230901	19950	170.68	20221025	0.24	Y	138040	500	1130 억	34303189	N	N	23222	N	N
131	20230905	150651	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	53900	-200	5	-0.37	15393320000	287182	101.91	53700	54000	53400	70300	37900	54100	53601.27	16.47	0	2155	54833	54466	53733	53366	52633	54650	53550	1131	16200	500	41110	100	1	208217858	112229	6.61	2.00	12	0.14	8155.00	26951.00	56700	20230901	-4.94	19950	20221025	170.18	56700	-4.94	20230901	37300	44.50	20230106	56700	-4.94	20230901	19950	170.18	20221025	0.24	Y	138040	500	1130 억	34303189	N	N	28286	N	N
132	20230905	140649	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	53700	-400	5	-0.74	11274379200	210486	74.69	53700	53900	53400	70300	37900	54100	53563.56	16.47	0	-18027	54833	54466	53733	53366	52633	54650	53550	1131	16200	500	41110	100	1	208217858	111813	6.58	1.99	12	0.10	8155.00	26951.00	56700	20230901	-5.29	19950	20221025	169.17	56700	-5.29	20230901	37300	43.97	20230106	56700	-5.29	20230901	19950	169.17	20221025	0.24	Y	138040	500	1130 억	34303189	N	N	28286	N	N
133	20230905	130631	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	53700	-400	5	-0.74	7809835900	145780	51.73	53700	53900	53400	70300	37900	54100	53572.75	16.47	0	-752	54833	54466	53733	53366	52633	54650	53550	1131	16200	500	41110	100	1	208217858	111813	6.58	1.99	12	0.07	8155.00	26951.00	56700	20230901	-5.29	19950	20221025	169.17	56700	-5.29	20230901	37300	43.97	20230106	56700	-5.29	20230901	19950	169.17	20221025	0.24	Y	138040	500	1130 억	34303189	N	N	28286	N	N
134	20230905	120637	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	53700	-400	5	-0.74	6094177900	113811	40.39	53700	53900	53400	70300	37900	54100	53546.48	16.47	0	-7388	54833	54466	53733	53366	52633	54650	53550	1131	16200	500	41110	100	1	208217858	111813	6.58	1.99	12	0.05	8155.00	26951.00	56700	20230901	-5.29	19950	20221025	169.17	56700	-5.29	20230901	37300	43.97	20230106	56700	-5.29	20230901	19950	169.17	20221025	0.24	Y	138040	500	1130 억	34303189	N	N	28286	N	N
135	20230905	110642	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	53600	-500	5	-0.92	4274267600	79838	28.33	53700	53900	53400	70300	37900	54100	53536.76	16.47	0	-11980	54833	54466	53733	53366	52633	54650	53550	1131	16200	500	41110	100	1	208217858	111605	6.57	1.99	12	0.04	8155.00	26951.00	56700	20230901	-5.47	19950	20221025	168.67	56700	-5.47	20230901	37300	43.70	20230106	56700	-5.47	20230901	19950	168.67	20221025	0.24	Y	138040	500	1130 억	34303189	N	N	28286	N	N
136	20230905	100632	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	53500	-600	5	-1.11	2593393000	48433	17.19	53700	53900	53400	70300	37900	54100	53545.99	16.47	0	-8258	54833	54466	53733	53366	52633	54650	53550	1131	16200	500	41110	100	1	208217858	111397	6.56	1.99	12	0.02	8155.00	26951.00	56700	20230901	-5.64	19950	20221025	168.17	56700	-5.64	20230901	37300	43.43	20230106	56700	-5.64	20230901	19950	168.17	20221025	0.24	Y	138040	500	1130 억	34303189	N	N	28286	N	N
137	20230905	090632	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	53500	-600	5	-1.11	611382000	11402	4.05	53700	53900	53500	70300	37900	54100	53620.59	16.47	0	-1442	54833	54466	53733	53366	52633	54650	53550	1131	16200	500	41110	100	1	208217858	111397	6.56	1.99	12	0.01	8155.00	26951.00	56700	20230901	-5.64	19950	20221025	168.17	56700	-5.64	20230901	37300	43.43	20230106	56700	-5.64	20230901	19950	168.17	20221025	0.24	Y	138040	500	1130 억	34303189	N	N	28286	N	N
138	20230904	160631	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54100	-200	5	-0.37	15108992300	281381	52.57	53900	54100	53000	70500	38100	54300	53695.37	16.50	0	-56862	57833	56066	54933	53166	52033	55500	52600	1131	16200	500	41260	100	1	208217858	112646	6.63	2.01	12	0.14	8155.00	26951.00	56700	20230901	-4.59	19950	20221025	171.18	56700	-4.59	20230901	37300	45.04	20230106	56700	-4.59	20230901	19950	171.18	20221025	0.24	Y	138040	500	1130 억	34345887	N	N	28286	N	N
139	20230904	150623	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	53900	-400	5	-0.74	13663431800	254639	47.57	53900	54100	53000	70500	38100	54300	53658.05	16.50	0	-58522	57833	56066	54933	53166	52033	55500	52600	1131	16200	500	41260	100	1	208217858	112229	6.61	2.00	12	0.12	8155.00	26951.00	56700	20230901	-4.94	19950	20221025	170.18	56700	-4.94	20230901	37300	44.50	20230106	56700	-4.94	20230901	19950	170.18	20221025	0.24	Y	138040	500	1130 억	34345887	N	N	55927	N	N
140	20230904	140617	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	53700	-600	5	-1.10	11494807200	214327	40.04	53900	54100	53000	70500	38100	54300	53632.10	16.50	0	-54721	57833	56066	54933	53166	52033	55500	52600	1131	16200	500	41260	100	1	208217858	111813	6.58	1.99	12	0.10	8155.00	26951.00	56700	20230901	-5.29	19950	20221025	169.17	56700	-5.29	20230901	37300	43.97	20230106	56700	-5.29	20230901	19950	169.17	20221025	0.24	Y	138040	500	1130 억	34345887	N	N	55927	N	N
141	20230904	130628	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	53600	-700	5	-1.29	9686187100	180647	33.75	53900	54100	53000	70500	38100	54300	53619.42	16.50	0	-40019	57833	56066	54933	53166	52033	55500	52600	1131	16200	500	41260	100	1	208217858	111605	6.57	1.99	12	0.09	8155.00	26951.00	56700	20230901	-5.47	19950	20221025	168.67	56700	-5.47	20230901	37300	43.70	20230106	56700	-5.47	20230901	19950	168.67	20221025	0.24	Y	138040	500	1130 억	34345887	N	N	55927	N	N
142	20230904	120614	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54000	-300	5	-0.55	8119269100	151579	28.32	53900	54100	53000	70500	38100	54300	53564.60	16.50	0	-28473	57833	56066	54933	53166	52033	55500	52600	1131	16200	500	41260	100	1	208217858	112438	6.62	2.00	12	0.07	8155.00	26951.00	56700	20230901	-4.76	19950	20221025	170.68	56700	-4.76	20230901	37300	44.77	20230106	56700	-4.76	20230901	19950	170.68	20221025	0.24	Y	138040	500	1130 억	34345887	N	N	55927	N	N
143	20230904	110608	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	54000	-300	5	-0.55	7165540900	133883	25.01	53900	54100	53000	70500	38100	54300	53520.92	16.50	0	-25867	57833	56066	54933	53166	52033	55500	52600	1131	16200	500	41260	100	1	208217858	112438	6.62	2.00	12	0.06	8155.00	26951.00	56700	20230901	-4.76	19950	20221025	170.68	56700	-4.76	20230901	37300	44.77	20230106	56700	-4.76	20230901	19950	170.68	20221025	0.24	Y	138040	500	1130 억	34345887	N	N	55927	N	N
144	20230904	100611	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	53600	-700	5	-1.29	5038851900	94353	17.63	53900	53900	53000	70500	38100	54300	53404.26	16.50	0	-29714	57833	56066	54933	53166	52033	55500	52600	1131	16200	500	41260	100	1	208217858	111605	6.57	1.99	12	0.05	8155.00	26951.00	56700	20230901	-5.47	19950	20221025	168.67	56700	-5.47	20230901	37300	43.70	20230106	56700	-5.47	20230901	19950	168.67	20221025	0.24	Y	138040	500	1130 억	34345887	N	N	55927	N	N
145	20230904	090621	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	53500	-800	5	-1.47	1499285900	28033	5.24	53900	53900	53000	70500	38100	54300	53482.89	16.50	0	-10979	57833	56066	54933	53166	52033	55500	52600	1131	16200	500	41260	100	1	208217858	111397	6.56	1.99	12	0.01	8155.00	26951.00	56700	20230901	-5.64	19950	20221025	168.17	56700	-5.64	20230901	37300	43.43	20230106	56700	-5.64	20230901	19950	168.17	20221025	0.24	Y	138040	500	1130 억	34345887	N	N	55927	N	N
146	20230901	160612	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	54300	-400	5	-0.73	29265537400	535003	72.38	55200	56700	53800	71100	38300	54700	54701.63	16.47	0	-39415	56100	55400	54900	54200	53700	55750	54550	1131	16400	500	41570	100	1	208217858	113062	6.66	2.01	12	0.26	8155.00	26951.00	56700	20230901	-4.23	19950	20221025	172.18	56700	-4.23	20230901	37300	45.58	20230106	56700	-4.23	20230901	19950	172.18	20221025	0.25	Y	138040	500	1130 억	34297734	N	N	55926	N	N
147	20230901	150619	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	54400	-300	5	-0.55	27470230900	501950	67.91	55200	56700	53800	71100	38300	54700	54727.03	16.47	0	-42848	56100	55400	54900	54200	53700	55750	54550	1131	16400	500	41570	100	1	208217858	113271	6.67	2.02	12	0.24	8155.00	26951.00	56700	20230901	-4.06	19950	20221025	172.68	56700	-4.06	20230901	37300	45.84	20230106	56700	-4.06	20230901	19950	172.68	20221025	0.25	Y	138040	500	1130 억	34297734	N	N	62661	N	N
148	20230901	140623	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	54100	-600	5	-1.10	23683771000	432098	58.46	55200	56700	53800	71100	38300	54700	54811.12	16.47	0	-13061	56100	55400	54900	54200	53700	55750	54550	1131	16400	500	41570	100	1	208217858	112646	6.63	2.01	12	0.21	8155.00	26951.00	56700	20230901	-4.59	19950	20221025	171.18	56700	-4.59	20230901	37300	45.04	20230106	56700	-4.59	20230901	19950	171.18	20221025	0.25	Y	138040	500	1130 억	34297734	N	N	62661	N	N
149	20230901	130607	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	54100	-600	5	-1.10	21671478700	394885	53.42	55200	56700	53800	71100	38300	54700	54880.50	16.47	0	-8941	56100	55400	54900	54200	53700	55750	54550	1131	16400	500	41570	100	1	208217858	112646	6.63	2.01	12	0.19	8155.00	26951.00	56700	20230901	-4.59	19950	20221025	171.18	56700	-4.59	20230901	37300	45.04	20230106	56700	-4.59	20230901	19950	171.18	20221025	0.25	Y	138040	500	1130 억	34297734	N	N	62661	N	N
150	20230901	120611	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	54000	-700	5	-1.28	19173098500	348646	47.17	55200	56700	53800	71100	38300	54700	54993.07	16.47	0	-5816	56100	55400	54900	54200	53700	55750	54550	1131	16400	500	41570	100	1	208217858	112438	6.62	2.00	12	0.17	8155.00	26951.00	56700	20230901	-4.76	19950	20221025	170.68	56700	-4.76	20230901	37300	44.77	20230106	56700	-4.76	20230901	19950	170.68	20221025	0.25	Y	138040	500	1130 억	34297734	N	N	62661	N	N
151	20230901	110613	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	54300	-400	5	-0.73	16500819700	299210	40.48	55200	56700	54100	71100	38300	54700	55148.03	16.47	0	-651	56100	55400	54900	54200	53700	55750	54550	1131	16400	500	41570	100	1	208217858	113062	6.66	2.01	12	0.14	8155.00	26951.00	56700	20230901	-4.23	19950	20221025	172.18	56700	-4.23	20230901	37300	45.58	20230106	56700	-4.23	20230901	19950	172.18	20221025	0.25	Y	138040	500	1130 억	34297734	N	N	62661	N	N
152	20230901	100608	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	54700	0	3	0.00	12305724400	222040	30.04	55200	56700	54600	71100	38300	54700	55421.37	16.47	0	525	56100	55400	54900	54200	53700	55750	54550	1131	16400	500	41570	100	1	208217858	113895	6.71	2.03	12	0.11	8155.00	26951.00	56700	20230901	-3.53	19950	20221025	174.19	56700	-3.53	20230901	37300	46.65	20230106	56700	-3.53	20230901	19950	174.19	20221025	0.25	Y	138040	500	1130 억	34297734	N	N	62661	N	N
153	20230901	090559	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	55200	500	2	0.91	6831184300	122569	16.58	55200	56700	54700	71100	38300	54700	55733.81	16.47	0	41771	56100	55400	54900	54200	53700	55750	54550	1131	16400	500	41570	100	1	208217858	114936	6.77	2.05	12	0.06	8155.00	26951.00	56700	20230901	-2.65	19950	20221025	176.69	56700	-2.65	20230901	37300	47.99	20230106	56700	-2.65	20230901	19950	176.69	20221025	0.25	Y	138040	500	1130 억	34297734	N	N	62661	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History