KissMeData/055550/price/prices-20240801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

79 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	20240830	160541	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56100	-1000	5	-1.75	86075733500	1526929	182.71	57900	58000	56100	74200	40000	57100	56371.88	60.81	0	-84332	59566	58332	57366	56132	55166	58200	56000	26956	17100	5000	43390	100	1	509393214	285770	6.68	0.53	12	0.30	8398.00	106019.00	64600	20240826	-13.16	33650	20231030	66.72	64600	-13.16	20240826	36100	55.40	20240118	64600	-13.16	20240826	33650	66.72	20231030	0.05	N	055550	5000	26955 억	309747909	N	N	1644	N	N
3	20240830	150546	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56500	-600	5	-1.05	31470869400	553862	66.27	57900	58000	56300	74200	40000	57100	56820.78	60.81	0	-174397	59566	58332	57366	56132	55166	58200	56000	26956	17100	5000	43390	100	1	509393214	287807	6.73	0.53	12	0.11	8398.00	106019.00	64600	20240826	-12.54	33650	20231030	67.90	64600	-12.54	20240826	36100	56.51	20240118	64600	-12.54	20240826	33650	67.90	20231030	0.05	N	055550	5000	26955 억	309747909	N	N	9056	N	N
4	20240830	140546	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56400	-700	5	-1.23	26266528000	461623	55.24	57900	58000	56400	74200	40000	57100	56900.39	60.81	0	-139237	59566	58332	57366	56132	55166	58200	56000	26956	17100	5000	43390	100	1	509393214	287298	6.72	0.53	12	0.09	8398.00	106019.00	64600	20240826	-12.69	33650	20231030	67.61	64600	-12.69	20240826	36100	56.23	20240118	64600	-12.69	20240826	33650	67.61	20231030	0.05	N	055550	5000	26955 억	309747909	N	N	9056	N	N
5	20240830	130542	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56700	-400	5	-0.70	20380886200	357543	42.78	57900	58000	56600	74200	40000	57100	57002.62	60.81	0	-80361	59566	58332	57366	56132	55166	58200	56000	26956	17100	5000	43390	100	1	509393214	288826	6.75	0.53	12	0.07	8398.00	106019.00	64600	20240826	-12.23	33650	20231030	68.50	64600	-12.23	20240826	36100	57.06	20240118	64600	-12.23	20240826	33650	68.50	20231030	0.05	N	055550	5000	26955 억	309747909	N	N	9056	N	N
6	20240830	120546	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56700	-400	5	-0.70	17392437800	304920	36.49	57900	58000	56600	74200	40000	57100	57039.35	60.81	0	-61613	59566	58332	57366	56132	55166	58200	56000	26956	17100	5000	43390	100	1	509393214	288826	6.75	0.53	12	0.06	8398.00	106019.00	64600	20240826	-12.23	33650	20231030	68.50	64600	-12.23	20240826	36100	57.06	20240118	64600	-12.23	20240826	33650	68.50	20231030	0.05	N	055550	5000	26955 억	309747909	N	N	9056	N	N
7	20240830	110550	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56800	-300	5	-0.53	13754247700	240873	28.82	57900	58000	56600	74200	40000	57100	57101.66	60.81	0	-48415	59566	58332	57366	56132	55166	58200	56000	26956	17100	5000	43390	100	1	509393214	289335	6.76	0.54	12	0.05	8398.00	106019.00	64600	20240826	-12.07	33650	20231030	68.80	64600	-12.07	20240826	36100	57.34	20240118	64600	-12.07	20240826	33650	68.80	20231030	0.05	N	055550	5000	26955 억	309747909	N	N	9056	N	N
8	20240830	100548	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57100	0	3	0.00	9519734200	166367	19.91	57900	58000	56800	74200	40000	57100	57221.29	60.81	0	-27791	59566	58332	57366	56132	55166	58200	56000	26956	17100	5000	43390	100	1	509393214	290864	6.80	0.54	12	0.03	8398.00	106019.00	64600	20240826	-11.61	33650	20231030	69.69	64600	-11.61	20240826	36100	58.17	20240118	64600	-11.61	20240826	33650	69.69	20231030	0.05	N	055550	5000	26955 억	309747909	N	N	9056	N	N
9	20240830	090549	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57300	200	2	0.35	1655003100	28674	3.43	57900	58000	57300	74200	40000	57100	57717.90	60.81	0	39	59566	58332	57366	56132	55166	58200	56000	26956	17100	5000	43390	100	1	509393214	291882	6.82	0.54	12	0.01	8398.00	106019.00	64600	20240826	-11.30	33650	20231030	70.28	64600	-11.30	20240826	36100	58.73	20240118	64600	-11.30	20240826	33650	70.28	20231030	0.05	N	055550	5000	26955 억	309747909	N	N	9056	N	N
10	20240829	160549	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57100	-500	5	-0.87	48018127300	834876	66.75	57100	58600	56400	74800	40400	57600	57515.35	60.81	0	-5308	61133	59366	58133	56366	55133	58750	55750	26956	17200	5000	43770	100	1	509393214	290864	6.80	0.54	12	0.16	8398.00	106019.00	64600	20240826	-11.61	33650	20231030	69.69	64600	-11.61	20240826	36100	58.17	20240118	64600	-11.61	20240826	33650	69.69	20231030	0.04	N	055550	5000	26955 억	309764926	N	N	9056	N	N
11	20240829	150554	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57300	-300	5	-0.52	42269092500	734260	58.71	57100	58600	56400	74800	40400	57600	57566.92	60.81	0	-15152	61133	59366	58133	56366	55133	58750	55750	26956	17200	5000	43770	100	1	509393214	291882	6.82	0.54	12	0.14	8398.00	106019.00	64600	20240826	-11.30	33650	20231030	70.28	64600	-11.30	20240826	36100	58.73	20240118	64600	-11.30	20240826	33650	70.28	20231030	0.04	N	055550	5000	26955 억	309764926	N	N	6886	N	N
12	20240829	140555	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57400	-200	5	-0.35	36251883200	629391	50.32	57100	58600	56400	74800	40400	57600	57598.35	60.81	0	1273	61133	59366	58133	56366	55133	58750	55750	26956	17200	5000	43770	100	1	509393214	292392	6.83	0.54	12	0.12	8398.00	106019.00	64600	20240826	-11.15	33650	20231030	70.58	64600	-11.15	20240826	36100	59.00	20240118	64600	-11.15	20240826	33650	70.58	20231030	0.04	N	055550	5000	26955 억	309764926	N	N	6886	N	N
13	20240829	130557	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57300	-300	5	-0.52	33250198500	577125	46.14	57100	58600	56400	74800	40400	57600	57613.52	60.81	0	-630	61133	59366	58133	56366	55133	58750	55750	26956	17200	5000	43770	100	1	509393214	291882	6.82	0.54	12	0.11	8398.00	106019.00	64600	20240826	-11.30	33650	20231030	70.28	64600	-11.30	20240826	36100	58.73	20240118	64600	-11.30	20240826	33650	70.28	20231030	0.04	N	055550	5000	26955 억	309764926	N	N	6886	N	N
14	20240829	120552	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57300	-300	5	-0.52	29977835900	520012	41.58	57100	58600	56400	74800	40400	57600	57648.37	60.81	0	-9189	61133	59366	58133	56366	55133	58750	55750	26956	17200	5000	43770	100	1	509393214	291882	6.82	0.54	12	0.10	8398.00	106019.00	64600	20240826	-11.30	33650	20231030	70.28	64600	-11.30	20240826	36100	58.73	20240118	64600	-11.30	20240826	33650	70.28	20231030	0.04	N	055550	5000	26955 억	309764926	N	N	6886	N	N
15	20240829	110556	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57200	-400	5	-0.69	27003948600	468116	37.43	57100	58600	56400	74800	40400	57600	57686.48	60.81	0	-16312	61133	59366	58133	56366	55133	58750	55750	26956	17200	5000	43770	100	1	509393214	291373	6.81	0.54	12	0.09	8398.00	106019.00	64600	20240826	-11.46	33650	20231030	69.99	64600	-11.46	20240826	36100	58.45	20240118	64600	-11.46	20240826	33650	69.99	20231030	0.04	N	055550	5000	26955 억	309764926	N	N	6886	N	N
16	20240829	100552	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58200	600	2	1.04	19878654600	344147	27.52	57100	58600	56400	74800	40400	57600	57762.18	60.81	0	-11696	61133	59366	58133	56366	55133	58750	55750	26956	17200	5000	43770	100	1	509393214	296467	6.93	0.55	12	0.07	8398.00	106019.00	64600	20240826	-9.91	33650	20231030	72.96	64600	-9.91	20240826	36100	61.22	20240118	64600	-9.91	20240826	33650	72.96	20231030	0.04	N	055550	5000	26955 억	309764926	N	N	6886	N	N
17	20240829	090553	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56900	-700	5	-1.22	5389563500	94657	7.57	57100	57600	56400	74800	40400	57600	56936.69	60.81	0	-21370	61133	59366	58133	56366	55133	58750	55750	26956	17200	5000	43770	100	1	509393214	289845	6.78	0.54	12	0.02	8398.00	106019.00	64600	20240826	-11.92	33650	20231030	69.09	64600	-11.92	20240826	36100	57.62	20240118	64600	-11.92	20240826	33650	69.09	20231030	0.04	N	055550	5000	26955 억	309764926	N	N	6886	N	N
18	20240828	160535	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57600	-2100	5	-3.52	72109139900	1247537	118.35	59400	59900	56900	77600	41800	59700	57802.02	60.84	0	-57764	62633	61166	60333	58866	58033	60750	58450	26956	17900	5000	45370	100	1	509393214	293410	6.86	0.54	12	0.24	8398.00	106019.00	64600	20240826	-10.84	33650	20231030	71.17	64600	-10.84	20240826	36100	59.56	20240118	64600	-10.84	20240826	33650	71.17	20231030	0.05	N	055550	5000	26955 억	309908551	N	N	6886	N	N
19	20240828	150539	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57500	-2200	5	-3.69	61653984200	1065940	101.12	59400	59900	56900	77600	41800	59700	57839.94	60.84	0	-28696	62633	61166	60333	58866	58033	60750	58450	26956	17900	5000	45370	100	1	509393214	292901	6.85	0.54	12	0.21	8398.00	106019.00	64600	20240826	-10.99	33650	20231030	70.88	64600	-10.99	20240826	36100	59.28	20240118	64600	-10.99	20240826	33650	70.88	20231030	0.05	N	055550	5000	26955 억	309908551	N	N	3462	N	N
20	20240828	140542	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57400	-2300	5	-3.85	53573002700	924686	87.72	59400	59900	56900	77600	41800	59700	57936.35	60.84	0	872	62633	61166	60333	58866	58033	60750	58450	26956	17900	5000	45370	100	1	509393214	292392	6.83	0.54	12	0.18	8398.00	106019.00	64600	20240826	-11.15	33650	20231030	70.58	64600	-11.15	20240826	36100	59.00	20240118	64600	-11.15	20240826	33650	70.58	20231030	0.05	N	055550	5000	26955 억	309908551	N	N	3462	N	N
21	20240828	130541	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57100	-2600	5	-4.36	43859594300	754975	71.62	59400	59900	57000	77600	41800	59700	58094.02	60.84	0	-27296	62633	61166	60333	58866	58033	60750	58450	26956	17900	5000	45370	100	1	509393214	290864	6.80	0.54	12	0.15	8398.00	106019.00	64600	20240826	-11.61	33650	20231030	69.69	64600	-11.61	20240826	36100	58.17	20240118	64600	-11.61	20240826	33650	69.69	20231030	0.05	N	055550	5000	26955 억	309908551	N	N	3462	N	N
22	20240828	120538	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57800	-1900	5	-3.18	36629799100	628831	59.65	59400	59900	57400	77600	41800	59700	58250.53	60.84	0	-5955	62633	61166	60333	58866	58033	60750	58450	26956	17900	5000	45370	100	1	509393214	294429	6.88	0.55	12	0.12	8398.00	106019.00	64600	20240826	-10.53	33650	20231030	71.77	64600	-10.53	20240826	36100	60.11	20240118	64600	-10.53	20240826	33650	71.77	20231030	0.05	N	055550	5000	26955 억	309908551	N	N	3462	N	N
23	20240828	110538	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57900	-1800	5	-3.02	31481578700	539648	51.19	59400	59900	57400	77600	41800	59700	58337.15	60.84	0	-11413	62633	61166	60333	58866	58033	60750	58450	26956	17900	5000	45370	100	1	509393214	294939	6.89	0.55	12	0.11	8398.00	106019.00	64600	20240826	-10.37	33650	20231030	72.07	64600	-10.37	20240826	36100	60.39	20240118	64600	-10.37	20240826	33650	72.07	20231030	0.05	N	055550	5000	26955 억	309908551	N	N	3462	N	N
24	20240828	100602	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57900	-1800	5	-3.02	22212587700	379131	35.97	59400	59900	57400	77600	41800	59700	58588.04	60.84	0	-15179	62633	61166	60333	58866	58033	60750	58450	26956	17900	5000	45370	100	1	509393214	294939	6.89	0.55	12	0.07	8398.00	106019.00	64600	20240826	-10.37	33650	20231030	72.07	64600	-10.37	20240826	36100	60.39	20240118	64600	-10.37	20240826	33650	72.07	20231030	0.05	N	055550	5000	26955 억	309908551	N	N	3462	N	N
25	20240828	090548	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59800	100	2	0.17	3428095900	57552	5.46	59400	59900	59400	77600	41800	59700	59565.10	60.84	0	-17248	62633	61166	60333	58866	58033	60750	58450	26956	17900	5000	45370	100	1	509393214	304617	7.12	0.56	12	0.01	8398.00	106019.00	64600	20240826	-7.43	33650	20231030	77.71	64600	-7.43	20240826	36100	65.65	20240118	64600	-7.43	20240826	33650	77.71	20231030	0.05	N	055550	5000	26955 억	309908551	N	N	3462	N	N
26	20240827	160538	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59700	-1700	5	-2.77	63258714600	1052684	44.30	61800	61800	59500	79800	43000	61400	60092.85	60.86	0	-125036	66933	64166	61833	59066	56733	65550	60450	26956	18400	5000	46660	100	1	509393214	304108	7.11	0.56	12	0.21	8398.00	106019.00	64600	20240826	-7.59	33650	20231030	77.41	64600	-7.59	20240826	36100	65.37	20240118	64600	-7.59	20240826	33650	77.41	20231030	0.05	N	055550	5000	26955 억	310024755	N	N	3462	N	N
27	20240827	150539	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59700	-1700	5	-2.77	55824440100	928218	39.06	61800	61800	59500	79800	43000	61400	60141.25	60.86	0	-67182	66933	64166	61833	59066	56733	65550	60450	26956	18400	5000	46660	100	1	509393214	304108	7.11	0.56	12	0.18	8398.00	106019.00	64600	20240826	-7.59	33650	20231030	77.41	64600	-7.59	20240826	36100	65.37	20240118	64600	-7.59	20240826	33650	77.41	20231030	0.05	N	055550	5000	26955 억	310024755	N	N	3213	N	N
28	20240827	140541	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59600	-1800	5	-2.93	47607478600	790470	33.26	61800	61800	59500	79800	43000	61400	60226.50	60.86	0	-15482	66933	64166	61833	59066	56733	65550	60450	26956	18400	5000	46660	100	1	509393214	303598	7.10	0.56	12	0.16	8398.00	106019.00	64600	20240826	-7.74	33650	20231030	77.12	64600	-7.74	20240826	36100	65.10	20240118	64600	-7.74	20240826	33650	77.12	20231030	0.05	N	055550	5000	26955 억	310024755	N	N	3213	N	N
29	20240827	130542	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59700	-1700	5	-2.77	42209665100	700114	29.46	61800	61800	59500	79800	43000	61400	60289.38	60.86	0	7495	66933	64166	61833	59066	56733	65550	60450	26956	18400	5000	46660	100	1	509393214	304108	7.11	0.56	12	0.14	8398.00	106019.00	64600	20240826	-7.59	33650	20231030	77.41	64600	-7.59	20240826	36100	65.37	20240118	64600	-7.59	20240826	33650	77.41	20231030	0.05	N	055550	5000	26955 억	310024755	N	N	3213	N	N
30	20240827	120544	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	60100	-1300	5	-2.12	36877747300	611004	25.71	61800	61800	59500	79800	43000	61400	60355.64	60.86	0	29605	66933	64166	61833	59066	56733	65550	60450	26956	18400	5000	46660	100	1	509393214	306145	7.16	0.57	12	0.12	8398.00	106019.00	64600	20240826	-6.97	33650	20231030	78.60	64600	-6.97	20240826	36100	66.48	20240118	64600	-6.97	20240826	33650	78.60	20231030	0.05	N	055550	5000	26955 억	310024755	N	N	3213	N	N
31	20240827	110540	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59700	-1700	5	-2.77	29653493500	490658	20.65	61800	61800	59500	79800	43000	61400	60435.78	60.86	0	38816	66933	64166	61833	59066	56733	65550	60450	26956	18400	5000	46660	100	1	509393214	304108	7.11	0.56	12	0.10	8398.00	106019.00	64600	20240826	-7.59	33650	20231030	77.41	64600	-7.59	20240826	36100	65.37	20240118	64600	-7.59	20240826	33650	77.41	20231030	0.05	N	055550	5000	26955 억	310024755	N	N	3213	N	N
32	20240827	100538	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59500	-1900	5	-3.09	23396419800	385779	16.23	61800	61800	59500	79800	43000	61400	60646.82	60.86	0	29344	66933	64166	61833	59066	56733	65550	60450	26956	18400	5000	46660	100	1	509393214	303089	7.09	0.56	12	0.08	8398.00	106019.00	64600	20240826	-7.89	33650	20231030	76.82	64600	-7.89	20240826	36100	64.82	20240118	64600	-7.89	20240826	33650	76.82	20231030	0.05	N	055550	5000	26955 억	310024755	N	N	3213	N	N
33	20240827	090538	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	60900	-500	5	-0.81	5390556800	87847	3.70	61800	61800	60900	79800	43000	61400	61362.93	60.86	0	19968	66933	64166	61833	59066	56733	65550	60450	26956	18400	5000	46660	100	1	509393214	310220	7.25	0.57	12	0.02	8398.00	106019.00	64600	20240826	-5.73	33650	20231030	80.98	64600	-5.73	20240826	36100	68.70	20240118	64600	-5.73	20240826	33650	80.98	20231030	0.05	N	055550	5000	26955 억	310024755	N	N	3213	N	N
34	20240826	160532	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	61400	1400	2	2.33	145224006400	2375242	205.46	59800	64600	59500	78000	42000	60000	61140.65	60.67	0	-254689	61266	60632	59366	58732	57466	60950	59050	26956	18000	5000	45600	100	1	509393214	312767	7.31	0.58	12	0.47	8398.00	106019.00	64600	20240826	-4.95	33650	20231030	82.47	64600	-4.95	20240826	36100	70.08	20240118	64600	-4.95	20240826	33650	82.47	20231030	0.05	N	055550	5000	26955 억	309025000	N	N	3213	N	N
35	20240826	150536	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	60900	900	2	1.50	133047145900	2176396	188.26	59800	64600	59500	78000	42000	60000	61131.87	60.67	0	-230823	61266	60632	59366	58732	57466	60950	59050	26956	18000	5000	45600	100	1	509393214	310220	7.25	0.57	12	0.43	8398.00	106019.00	64600	20240826	-5.73	33650	20231030	80.98	64600	-5.73	20240826	36100	68.70	20240118	64600	-5.73	20240826	33650	80.98	20231030	0.05	N	055550	5000	26955 억	309025000	N	N	1055	N	N
36	20240826	140537	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	60700	700	2	1.17	122464929700	2002645	173.23	59800	64600	59500	78000	42000	60000	61151.60	60.67	0	-204769	61266	60632	59366	58732	57466	60950	59050	26956	18000	5000	45600	100	1	509393214	309202	7.23	0.57	12	0.39	8398.00	106019.00	64600	20240826	-6.04	33650	20231030	80.39	64600	-6.04	20240826	36100	68.14	20240118	64600	-6.04	20240826	33650	80.39	20231030	0.05	N	055550	5000	26955 억	309025000	N	N	1055	N	N
37	20240826	130541	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	60800	800	2	1.33	107319590600	1753771	151.70	59800	64600	59500	78000	42000	60000	61193.62	60.67	0	-117271	61266	60632	59366	58732	57466	60950	59050	26956	18000	5000	45600	100	1	509393214	309711	7.24	0.57	12	0.34	8398.00	106019.00	64600	20240826	-5.88	33650	20231030	80.68	64600	-5.88	20240826	36100	68.42	20240118	64600	-5.88	20240826	33650	80.68	20231030	0.05	N	055550	5000	26955 억	309025000	N	N	1055	N	N
38	20240826	120536	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	61000	1000	2	1.67	100279637100	1638283	141.71	59800	64600	59500	78000	42000	60000	61210.21	60.67	0	-101724	61266	60632	59366	58732	57466	60950	59050	26956	18000	5000	45600	100	1	509393214	310730	7.26	0.58	12	0.32	8398.00	106019.00	64600	20240826	-5.57	33650	20231030	81.28	64600	-5.57	20240826	36100	68.98	20240118	64600	-5.57	20240826	33650	81.28	20231030	0.05	N	055550	5000	26955 억	309025000	N	N	1055	N	N
39	20240826	110537	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	60900	900	2	1.50	94309821000	1540115	133.22	59800	64600	59500	78000	42000	60000	61235.58	60.67	0	-61012	61266	60632	59366	58732	57466	60950	59050	26956	18000	5000	45600	100	1	509393214	310220	7.25	0.57	12	0.30	8398.00	106019.00	64600	20240826	-5.73	33650	20231030	80.98	64600	-5.73	20240826	36100	68.70	20240118	64600	-5.73	20240826	33650	80.98	20231030	0.05	N	055550	5000	26955 억	309025000	N	N	1055	N	N
40	20240826	100539	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	60900	900	2	1.50	79619542900	1298796	112.35	59800	64600	59500	78000	42000	60000	61302.58	60.67	0	24403	61266	60632	59366	58732	57466	60950	59050	26956	18000	5000	45600	100	1	509393214	310220	7.25	0.57	12	0.25	8398.00	106019.00	64600	20240826	-5.73	33650	20231030	80.98	64600	-5.73	20240826	36100	68.70	20240118	64600	-5.73	20240826	33650	80.98	20231030	0.05	N	055550	5000	26955 억	309025000	N	N	1055	N	N
41	20240826	090536	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	61800	1800	2	3.00	19370024200	321452	27.81	59800	61900	59500	78000	42000	60000	60257.91	60.67	0	67349	61266	60632	59366	58732	57466	60950	59050	26956	18000	5000	45600	100	1	509393214	314805	7.36	0.58	12	0.06	8398.00	106019.00	64200	20240729	-3.74	33650	20231030	83.66	64200	-3.74	20240729	36100	71.19	20240118	64200	-3.74	20240729	33650	83.66	20231030	0.05	N	055550	5000	26955 억	309025000	N	N	1055	N	N
42	20240823	160533	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	60000	900	2	1.52	68448203100	1153982	70.13	59900	60000	58100	76800	41400	59100	59314.36	60.62	0	-129592	60500	59800	58400	57700	56300	60150	58050	26956	17700	5000	44910	100	1	509393214	305636	7.14	0.57	12	0.23	8398.00	106019.00	64200	20240729	-6.54	33650	20231030	78.31	64200	-6.54	20240729	36100	66.20	20240118	64200	-6.54	20240729	33650	78.31	20231030	0.05	N	055550	5000	26955 억	308770614	N	N	1055	N	N
43	20240823	150537	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59900	800	2	1.35	57892511500	977924	59.43	59900	60000	58100	76800	41400	59100	59199.40	60.62	0	-109220	60500	59800	58400	57700	56300	60150	58050	26956	17700	5000	44910	100	1	509393214	305127	7.13	0.56	12	0.19	8398.00	106019.00	64200	20240729	-6.70	33650	20231030	78.01	64200	-6.70	20240729	36100	65.93	20240118	64200	-6.70	20240729	33650	78.01	20231030	0.05	N	055550	5000	26955 억	308770614	N	N	161	N	N
44	20240823	140537	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59500	400	2	0.68	48340341700	818146	49.72	59900	60000	58100	76800	41400	59100	59085.23	60.62	0	-100355	60500	59800	58400	57700	56300	60150	58050	26956	17700	5000	44910	100	1	509393214	303089	7.09	0.56	12	0.16	8398.00	106019.00	64200	20240729	-7.32	33650	20231030	76.82	64200	-7.32	20240729	36100	64.82	20240118	64200	-7.32	20240729	33650	76.82	20231030	0.05	N	055550	5000	26955 억	308770614	N	N	161	N	N
45	20240823	130537	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59400	300	2	0.51	43897934800	743487	45.18	59900	60000	58100	76800	41400	59100	59043.31	60.62	0	-99550	60500	59800	58400	57700	56300	60150	58050	26956	17700	5000	44910	100	1	509393214	302580	7.07	0.56	12	0.15	8398.00	106019.00	64200	20240729	-7.48	33650	20231030	76.52	64200	-7.48	20240729	36100	64.54	20240118	64200	-7.48	20240729	33650	76.52	20231030	0.05	N	055550	5000	26955 억	308770614	N	N	161	N	N
46	20240823	120534	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58900	-200	5	-0.34	35888829700	608675	36.99	59900	60000	58100	76800	41400	59100	58962.22	60.62	0	-93246	60500	59800	58400	57700	56300	60150	58050	26956	17700	5000	44910	100	1	509393214	300033	7.01	0.56	12	0.12	8398.00	106019.00	64200	20240729	-8.26	33650	20231030	75.04	64200	-8.26	20240729	36100	63.16	20240118	64200	-8.26	20240729	33650	75.04	20231030	0.05	N	055550	5000	26955 억	308770614	N	N	161	N	N
47	20240823	110536	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58600	-500	5	-0.85	31593807400	535413	32.54	59900	60000	58100	76800	41400	59100	59008.29	60.62	0	-93216	60500	59800	58400	57700	56300	60150	58050	26956	17700	5000	44910	100	1	509393214	298504	6.98	0.55	12	0.11	8398.00	106019.00	64200	20240729	-8.72	33650	20231030	74.15	64200	-8.72	20240729	36100	62.33	20240118	64200	-8.72	20240729	33650	74.15	20231030	0.05	N	055550	5000	26955 억	308770614	N	N	161	N	N
48	20240823	100535	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58700	-400	5	-0.68	24807752800	419489	25.49	59900	60000	58100	76800	41400	59100	59138.03	60.62	0	-56331	60500	59800	58400	57700	56300	60150	58050	26956	17700	5000	44910	100	1	509393214	299014	6.99	0.55	12	0.08	8398.00	106019.00	64200	20240729	-8.57	33650	20231030	74.44	64200	-8.57	20240729	36100	62.60	20240118	64200	-8.57	20240729	33650	74.44	20231030	0.05	N	055550	5000	26955 억	308770614	N	N	161	N	N
49	20240823	090536	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59200	100	2	0.17	10688297400	179002	10.88	59900	60000	59100	76800	41400	59100	59710.53	60.62	0	9460	60500	59800	58400	57700	56300	60150	58050	26956	17700	5000	44910	100	1	509393214	301561	7.05	0.56	12	0.04	8398.00	106019.00	64200	20240729	-7.79	33650	20231030	75.93	64200	-7.79	20240729	36100	63.99	20240118	64200	-7.79	20240729	33650	75.93	20231030	0.05	N	055550	5000	26955 억	308770614	N	N	161	N	N
50	20240822	160533	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59100	300	2	0.51	95849631300	1644463	112.82	58400	59100	57000	76400	41200	58800	58286.19	60.56	0	-268027	60200	59500	58500	57800	56800	59850	58150	26956	17600	5000	44680	100	1	509393214	301051	7.04	0.56	12	0.32	8398.00	106019.00	64200	20240729	-7.94	33650	20231030	75.63	64200	-7.94	20240729	36100	63.71	20240118	64200	-7.94	20240729	33650	75.63	20231030	0.05	N	055550	5000	26955 억	308500710	N	N	161	N	N
51	20240822	150537	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58300	-500	5	-0.85	77108968900	1325967	90.97	58400	58800	57000	76400	41200	58800	58152.90	60.56	0	-196219	60200	59500	58500	57800	56800	59850	58150	26956	17600	5000	44680	100	1	509393214	296976	6.94	0.55	12	0.26	8398.00	106019.00	64200	20240729	-9.19	33650	20231030	73.25	64200	-9.19	20240729	36100	61.50	20240118	64200	-9.19	20240729	33650	73.25	20231030	0.05	N	055550	5000	26955 억	308500710	N	N	2150	N	N
52	20240822	140538	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58400	-400	5	-0.68	65780022400	1131886	77.65	58400	58800	57000	76400	41200	58800	58115.28	60.56	0	-150373	60200	59500	58500	57800	56800	59850	58150	26956	17600	5000	44680	100	1	509393214	297486	6.95	0.55	12	0.22	8398.00	106019.00	64200	20240729	-9.03	33650	20231030	73.55	64200	-9.03	20240729	36100	61.77	20240118	64200	-9.03	20240729	33650	73.55	20231030	0.05	N	055550	5000	26955 억	308500710	N	N	2150	N	N
53	20240822	130538	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58500	-300	5	-0.51	53570928600	923506	63.36	58400	58800	57000	76400	41200	58800	58008.02	60.56	0	-138138	60200	59500	58500	57800	56800	59850	58150	26956	17600	5000	44680	100	1	509393214	297995	6.97	0.55	12	0.18	8398.00	106019.00	64200	20240729	-8.88	33650	20231030	73.85	64200	-8.88	20240729	36100	62.05	20240118	64200	-8.88	20240729	33650	73.85	20231030	0.05	N	055550	5000	26955 억	308500710	N	N	2150	N	N
54	20240822	120541	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57900	-900	5	-1.53	36851975900	636508	43.67	58400	58800	57000	76400	41200	58800	57896.79	60.56	0	-165497	60200	59500	58500	57800	56800	59850	58150	26956	17600	5000	44680	100	1	509393214	294939	6.89	0.55	12	0.12	8398.00	106019.00	64200	20240729	-9.81	33650	20231030	72.07	64200	-9.81	20240729	36100	60.39	20240118	64200	-9.81	20240729	33650	72.07	20231030	0.05	N	055550	5000	26955 억	308500710	N	N	2150	N	N
55	20240822	110534	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57900	-900	5	-1.53	33118792700	572058	39.25	58400	58800	57000	76400	41200	58800	57893.76	60.56	0	-165970	60200	59500	58500	57800	56800	59850	58150	26956	17600	5000	44680	100	1	509393214	294939	6.89	0.55	12	0.11	8398.00	106019.00	64200	20240729	-9.81	33650	20231030	72.07	64200	-9.81	20240729	36100	60.39	20240118	64200	-9.81	20240729	33650	72.07	20231030	0.05	N	055550	5000	26955 억	308500710	N	N	2150	N	N
56	20240822	100534	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58800	0	3	0.00	25258335400	436781	29.97	58400	58800	57000	76400	41200	58800	57827.87	60.56	0	-117797	60200	59500	58500	57800	56800	59850	58150	26956	17600	5000	44680	100	1	509393214	299523	7.00	0.55	12	0.09	8398.00	106019.00	64200	20240729	-8.41	33650	20231030	74.74	64200	-8.41	20240729	36100	62.88	20240118	64200	-8.41	20240729	33650	74.74	20231030	0.05	N	055550	5000	26955 억	308500710	N	N	2150	N	N
57	20240822	090536	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58400	-400	5	-0.68	3266643200	56106	3.85	58400	58500	57900	76400	41200	58800	58220.38	60.56	0	-16500	60200	59500	58500	57800	56800	59850	58150	26956	17600	5000	44680	100	1	509393214	297486	6.95	0.55	12	0.01	8398.00	106019.00	64200	20240729	-9.03	33650	20231030	73.55	64200	-9.03	20240729	36100	61.77	20240118	64200	-9.03	20240729	33650	73.55	20231030	0.05	N	055550	5000	26955 억	308500710	N	N	2150	N	N
58	20240821	160532	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58800	400	2	0.68	71916475000	1232024	133.86	58600	59200	57500	75900	40900	58400	58372.51	60.51	0	-201749	59600	59000	58100	57500	56600	59300	57800	26956	17500	5000	44380	100	1	509393214	299523	7.00	0.55	12	0.24	8398.00	106019.00	64200	20240729	-8.41	33650	20231030	74.74	64200	-8.41	20240729	36100	62.88	20240118	64200	-8.41	20240729	33650	74.74	20231030	0.06	N	055550	5000	26955 억	308211152	N	N	2150	N	N
59	20240821	150538	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58300	-100	5	-0.17	62157381100	1065608	115.78	58600	59200	57500	75900	40900	58400	58330.35	60.51	0	-196335	59600	59000	58100	57500	56600	59300	57800	26956	17500	5000	44380	100	1	509393214	296976	6.94	0.55	12	0.21	8398.00	106019.00	64200	20240729	-9.19	33650	20231030	73.25	64200	-9.19	20240729	36100	61.50	20240118	64200	-9.19	20240729	33650	73.25	20231030	0.06	N	055550	5000	26955 억	308211152	N	N	16271	N	N
60	20240821	140534	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58100	-300	5	-0.51	51928209900	889655	96.66	58600	59200	57500	75900	40900	58400	58368.88	60.51	0	-170264	59600	59000	58100	57500	56600	59300	57800	26956	17500	5000	44380	100	1	509393214	295957	6.92	0.55	12	0.17	8398.00	106019.00	64200	20240729	-9.50	33650	20231030	72.66	64200	-9.50	20240729	36100	60.94	20240118	64200	-9.50	20240729	33650	72.66	20231030	0.06	N	055550	5000	26955 억	308211152	N	N	16271	N	N
61	20240821	130538	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57800	-600	5	-1.03	46235126500	791093	85.95	58600	59200	57600	75900	40900	58400	58444.69	60.51	0	-137340	59600	59000	58100	57500	56600	59300	57800	26956	17500	5000	44380	100	1	509393214	294429	6.88	0.55	12	0.16	8398.00	106019.00	64200	20240729	-9.97	33650	20231030	71.77	64200	-9.97	20240729	36100	60.11	20240118	64200	-9.97	20240729	33650	71.77	20231030	0.06	N	055550	5000	26955 억	308211152	N	N	16271	N	N
62	20240821	120539	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57900	-500	5	-0.86	40909755200	699064	75.96	58600	59200	57800	75900	40900	58400	58520.99	60.51	0	-100824	59600	59000	58100	57500	56600	59300	57800	26956	17500	5000	44380	100	1	509393214	294939	6.89	0.55	12	0.14	8398.00	106019.00	64200	20240729	-9.81	33650	20231030	72.07	64200	-9.81	20240729	36100	60.39	20240118	64200	-9.81	20240729	33650	72.07	20231030	0.06	N	055550	5000	26955 억	308211152	N	N	16271	N	N
63	20240821	110533	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57900	-500	5	-0.86	35441598800	604659	65.70	58600	59200	57800	75900	40900	58400	58614.66	60.51	0	-91981	59600	59000	58100	57500	56600	59300	57800	26956	17500	5000	44380	100	1	509393214	294939	6.89	0.55	12	0.12	8398.00	106019.00	64200	20240729	-9.81	33650	20231030	72.07	64200	-9.81	20240729	36100	60.39	20240118	64200	-9.81	20240729	33650	72.07	20231030	0.06	N	055550	5000	26955 억	308211152	N	N	16271	N	N
64	20240821	100538	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58500	100	2	0.17	24580531000	418202	45.44	58600	59200	58200	75900	40900	58400	58777.89	60.51	0	-28517	59600	59000	58100	57500	56600	59300	57800	26956	17500	5000	44380	100	1	509393214	297995	6.97	0.55	12	0.08	8398.00	106019.00	64200	20240729	-8.88	33650	20231030	73.85	64200	-8.88	20240729	36100	62.05	20240118	64200	-8.88	20240729	33650	73.85	20231030	0.06	N	055550	5000	26955 억	308211152	N	N	16271	N	N
65	20240821	090535	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59000	600	2	1.03	6733623200	114560	12.45	58600	59200	58400	75900	40900	58400	58782.57	60.51	0	16828	59600	59000	58100	57500	56600	59300	57800	26956	17500	5000	44380	100	1	509393214	300542	7.03	0.56	12	0.02	8398.00	106019.00	64200	20240729	-8.10	33650	20231030	75.33	64200	-8.10	20240729	36100	63.43	20240118	64200	-8.10	20240729	33650	75.33	20231030	0.06	N	055550	5000	26955 억	308211152	N	N	16271	N	N
66	20240820	160528	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58400	1200	2	2.10	50760443900	871817	80.22	57200	58700	57200	74300	40100	57200	58223.69	60.50	0	-97425	59600	58400	56900	55700	54200	59000	56300	26956	17100	5000	43470	100	1	509393214	297486	6.95	0.55	12	0.17	8398.00	106019.00	64200	20240729	-9.03	33650	20231030	73.55	64200	-9.03	20240729	36100	61.77	20240118	64200	-9.03	20240729	33650	73.55	20231030	0.06	N	055550	5000	26955 억	308170323	N	N	16223	N	N
67	20240820	150534	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58300	1100	2	1.92	45481543300	781407	71.90	57200	58700	57200	74300	40100	57200	58204.68	60.50	0	-82281	59600	58400	56900	55700	54200	59000	56300	26956	17100	5000	43470	100	1	509393214	296976	6.94	0.55	12	0.15	8398.00	106019.00	64200	20240729	-9.19	33650	20231030	73.25	64200	-9.19	20240729	36100	61.50	20240118	64200	-9.19	20240729	33650	73.25	20231030	0.06	N	055550	5000	26955 억	308170323	N	N	6293	N	N
68	20240820	140534	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58500	1300	2	2.27	37136400500	638265	58.73	57200	58700	57200	74300	40100	57200	58183.36	60.50	0	-60956	59600	58400	56900	55700	54200	59000	56300	26956	17100	5000	43470	100	1	509393214	297995	6.97	0.55	12	0.13	8398.00	106019.00	64200	20240729	-8.88	33650	20231030	73.85	64200	-8.88	20240729	36100	62.05	20240118	64200	-8.88	20240729	33650	73.85	20231030	0.06	N	055550	5000	26955 억	308170323	N	N	6293	N	N
69	20240820	130534	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58100	900	2	1.57	30265616300	520475	47.89	57200	58700	57200	74300	40100	57200	58149.99	60.50	0	-53942	59600	58400	56900	55700	54200	59000	56300	26956	17100	5000	43470	100	1	509393214	295957	6.92	0.55	12	0.10	8398.00	106019.00	64200	20240729	-9.50	33650	20231030	72.66	64200	-9.50	20240729	36100	60.94	20240118	64200	-9.50	20240729	33650	72.66	20231030	0.06	N	055550	5000	26955 억	308170323	N	N	6293	N	N
70	20240820	120535	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58000	800	2	1.40	26427741600	454481	41.82	57200	58700	57200	74300	40100	57200	58149.28	60.50	0	-48867	59600	58400	56900	55700	54200	59000	56300	26956	17100	5000	43470	100	1	509393214	295448	6.91	0.55	12	0.09	8398.00	106019.00	64200	20240729	-9.66	33650	20231030	72.36	64200	-9.66	20240729	36100	60.66	20240118	64200	-9.66	20240729	33650	72.36	20231030	0.06	N	055550	5000	26955 억	308170323	N	N	6293	N	N
71	20240820	110531	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58000	800	2	1.40	21855098000	375685	34.57	57200	58700	57200	74300	40100	57200	58174.00	60.50	0	-36581	59600	58400	56900	55700	54200	59000	56300	26956	17100	5000	43470	100	1	509393214	295448	6.91	0.55	12	0.07	8398.00	106019.00	64200	20240729	-9.66	33650	20231030	72.36	64200	-9.66	20240729	36100	60.66	20240118	64200	-9.66	20240729	33650	72.36	20231030	0.06	N	055550	5000	26955 억	308170323	N	N	6293	N	N
72	20240820	100530	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58200	1000	2	1.75	15493165700	266215	24.49	57200	58700	57200	74300	40100	57200	58197.94	60.50	0	-33134	59600	58400	56900	55700	54200	59000	56300	26956	17100	5000	43470	100	1	509393214	296467	6.93	0.55	12	0.05	8398.00	106019.00	64200	20240729	-9.35	33650	20231030	72.96	64200	-9.35	20240729	36100	61.22	20240118	64200	-9.35	20240729	33650	72.96	20231030	0.06	N	055550	5000	26955 억	308170323	N	N	6293	N	N
73	20240820	090531	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58400	1200	2	2.10	3448577600	59723	5.50	57200	58400	57200	74300	40100	57200	57742.87	60.50	0	6411	59600	58400	56900	55700	54200	59000	56300	26956	17100	5000	43470	100	1	509393214	297486	6.95	0.55	12	0.01	8398.00	106019.00	64200	20240729	-9.03	33650	20231030	73.55	64200	-9.03	20240729	36100	61.77	20240118	64200	-9.03	20240729	33650	73.55	20231030	0.06	N	055550	5000	26955 억	308170323	N	N	6293	N	N
74	20240819	160524	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57200	1700	2	3.06	57552418200	1008213	78.56	55900	58100	55400	72100	38900	55500	57083.54	60.49	0	-94468	57300	56400	55800	54900	54300	56100	54600	26956	16600	5000	42180	100	1	509393214	291373	6.81	0.54	12	0.20	8398.00	106019.00	64200	20240729	-10.90	33650	20231030	69.99	64200	-10.90	20240729	36100	58.45	20240118	64200	-10.90	20240729	33650	69.99	20231030	0.06	N	055550	5000	26955 억	308121022	N	N	6293	N	N
75	20240819	150528	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57000	1500	2	2.70	46761578400	819506	63.86	55900	58100	55400	72100	38900	55500	57060.71	60.49	0	-73745	57300	56400	55800	54900	54300	56100	54600	26956	16600	5000	42180	100	1	509393214	290354	6.79	0.54	12	0.16	8398.00	106019.00	64200	20240729	-11.21	33650	20231030	69.39	64200	-11.21	20240729	36100	57.89	20240118	64200	-11.21	20240729	33650	69.39	20231030	0.06	N	055550	5000	26955 억	308121022	N	N	4029	N	N
76	20240819	140530	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57400	1900	2	3.42	40806162400	715208	55.73	55900	58100	55400	72100	38900	55500	57054.98	60.49	0	-53474	57300	56400	55800	54900	54300	56100	54600	26956	16600	5000	42180	100	1	509393214	292392	6.83	0.54	12	0.14	8398.00	106019.00	64200	20240729	-10.59	33650	20231030	70.58	64200	-10.59	20240729	36100	59.00	20240118	64200	-10.59	20240729	33650	70.58	20231030	0.06	N	055550	5000	26955 억	308121022	N	N	4029	N	N
77	20240819	130528	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57300	1800	2	3.24	29293596200	515517	40.17	55900	57500	55400	72100	38900	55500	56823.75	60.49	0	-60986	57300	56400	55800	54900	54300	56100	54600	26956	16600	5000	42180	100	1	509393214	291882	6.82	0.54	12	0.10	8398.00	106019.00	64200	20240729	-10.75	33650	20231030	70.28	64200	-10.75	20240729	36100	58.73	20240118	64200	-10.75	20240729	33650	70.28	20231030	0.06	N	055550	5000	26955 억	308121022	N	N	4029	N	N
78	20240819	120527	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57300	1800	2	3.24	25557643200	450314	35.09	55900	57500	55400	72100	38900	55500	56755.19	60.49	0	-54035	57300	56400	55800	54900	54300	56100	54600	26956	16600	5000	42180	100	1	509393214	291882	6.82	0.54	12	0.09	8398.00	106019.00	64200	20240729	-10.75	33650	20231030	70.28	64200	-10.75	20240729	36100	58.73	20240118	64200	-10.75	20240729	33650	70.28	20231030	0.06	N	055550	5000	26955 억	308121022	N	N	4029	N	N
79	20240819	110529	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56500	1000	2	1.80	21454653400	378282	29.48	55900	57500	55400	72100	38900	55500	56716.06	60.49	0	-66780	57300	56400	55800	54900	54300	56100	54600	26956	16600	5000	42180	100	1	509393214	287807	6.73	0.53	12	0.07	8398.00	106019.00	64200	20240729	-11.99	33650	20231030	67.90	64200	-11.99	20240729	36100	56.51	20240118	64200	-11.99	20240729	33650	67.90	20231030	0.06	N	055550	5000	26955 억	308121022	N	N	4029	N	N
80	20240819	100529	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56800	1300	2	2.34	17840777300	314536	24.51	55900	57500	55400	72100	38900	55500	56720.98	60.49	0	-40984	57300	56400	55800	54900	54300	56100	54600	26956	16600	5000	42180	100	1	509393214	289335	6.76	0.54	12	0.06	8398.00	106019.00	64200	20240729	-11.53	33650	20231030	68.80	64200	-11.53	20240729	36100	57.34	20240118	64200	-11.53	20240729	33650	68.80	20231030	0.06	N	055550	5000	26955 억	308121022	N	N	4029	N	N
81	20240819	090529	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56100	600	2	1.08	2812726100	50329	3.92	55900	56300	55400	72100	38900	55500	55886.86	60.49	0	-5549	57300	56400	55800	54900	54300	56100	54600	26956	16600	5000	42180	100	1	509393214	285770	6.68	0.53	12	0.01	8398.00	106019.00	64200	20240729	-12.62	33650	20231030	66.72	64200	-12.62	20240729	36100	55.40	20240118	64200	-12.62	20240729	33650	66.72	20231030	0.06	N	055550	5000	26955 억	308121022	N	N	4029	N	N
82	20240816	160523	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55500	500	2	0.91	57883692100	1036967	142.19	55700	56700	55200	71500	38500	55000	55820.29	60.45	0	90714	56666	55832	55166	54332	53666	55500	54000	26956	16500	5000	41800	100	1	509393214	282713	6.61	0.52	12	0.20	8398.00	106019.00	64200	20240729	-13.55	33650	20231030	64.93	64200	-13.55	20240729	36100	53.74	20240118	64200	-13.55	20240729	33650	64.93	20231030	0.06	N	055550	5000	26955 억	307934027	N	N	4029	N	N
83	20240816	150526	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55400	400	2	0.73	47938752300	857777	117.62	55700	56700	55200	71500	38500	55000	55887.24	60.45	0	125987	56666	55832	55166	54332	53666	55500	54000	26956	16500	5000	41800	100	1	509393214	282204	6.60	0.52	12	0.17	8398.00	106019.00	64200	20240729	-13.71	33650	20231030	64.64	64200	-13.71	20240729	36100	53.46	20240118	64200	-13.71	20240729	33650	64.64	20231030	0.06	N	055550	5000	26955 억	307934027	N	N	3411	N	N
84	20240816	140528	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55500	500	2	0.91	40616247500	725939	99.54	55700	56700	55200	71500	38500	55000	55950.00	60.45	0	117168	56666	55832	55166	54332	53666	55500	54000	26956	16500	5000	41800	100	1	509393214	282713	6.61	0.52	12	0.14	8398.00	106019.00	64200	20240729	-13.55	33650	20231030	64.93	64200	-13.55	20240729	36100	53.74	20240118	64200	-13.55	20240729	33650	64.93	20231030	0.06	N	055550	5000	26955 억	307934027	N	N	3411	N	N
85	20240816	130529	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55700	700	2	1.27	34413038000	614136	84.21	55700	56700	55500	71500	38500	55000	56034.95	60.45	0	118573	56666	55832	55166	54332	53666	55500	54000	26956	16500	5000	41800	100	1	509393214	283732	6.63	0.53	12	0.12	8398.00	106019.00	64200	20240729	-13.24	33650	20231030	65.53	64200	-13.24	20240729	36100	54.29	20240118	64200	-13.24	20240729	33650	65.53	20231030	0.06	N	055550	5000	26955 억	307934027	N	N	3411	N	N
86	20240816	120527	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55800	800	2	1.45	31769371500	566658	77.70	55700	56700	55500	71500	38500	55000	56064.53	60.45	0	109755	56666	55832	55166	54332	53666	55500	54000	26956	16500	5000	41800	100	1	509393214	284241	6.64	0.53	12	0.11	8398.00	106019.00	64200	20240729	-13.08	33650	20231030	65.82	64200	-13.08	20240729	36100	54.57	20240118	64200	-13.08	20240729	33650	65.82	20231030	0.06	N	055550	5000	26955 억	307934027	N	N	3411	N	N
87	20240816	110529	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56100	1100	2	2.00	28064851700	500333	68.61	55700	56700	55500	71500	38500	55000	56092.43	60.45	0	103051	56666	55832	55166	54332	53666	55500	54000	26956	16500	5000	41800	100	1	509393214	285770	6.68	0.53	12	0.10	8398.00	106019.00	64200	20240729	-12.62	33650	20231030	66.72	64200	-12.62	20240729	36100	55.40	20240118	64200	-12.62	20240729	33650	66.72	20231030	0.06	N	055550	5000	26955 억	307934027	N	N	3411	N	N
88	20240816	100525	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55800	800	2	1.45	21187629600	377955	51.83	55700	56700	55500	71500	38500	55000	56058.71	60.45	0	73727	56666	55832	55166	54332	53666	55500	54000	26956	16500	5000	41800	100	1	509393214	284241	6.64	0.53	12	0.07	8398.00	106019.00	64200	20240729	-13.08	33650	20231030	65.82	64200	-13.08	20240729	36100	54.57	20240118	64200	-13.08	20240729	33650	65.82	20231030	0.06	N	055550	5000	26955 억	307934027	N	N	3411	N	N
89	20240816	090527	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56200	1200	2	2.18	7469843300	133562	18.31	55700	56300	55600	71500	38500	55000	55928.17	60.45	0	30257	56666	55832	55166	54332	53666	55500	54000	26956	16500	5000	41800	100	1	509393214	286279	6.69	0.53	12	0.03	8398.00	106019.00	64200	20240729	-12.46	33650	20231030	67.01	64200	-12.46	20240729	36100	55.68	20240118	64200	-12.46	20240729	33650	67.01	20231030	0.06	N	055550	5000	26955 억	307934027	N	N	3411	N	N
90	20240814	160527	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55000	-500	5	-0.90	40212514900	728640	54.71	55700	56000	54500	72100	38900	55500	55188.49	60.47	0	-311049	57033	56266	55033	54266	53033	56650	54650	26956	16600	5000	42180	100	1	509393214	280166	6.55	0.52	12	0.14	8398.00	106019.00	64200	20240729	-14.33	33650	20231030	63.45	64200	-14.33	20240729	36100	52.35	20240118	64200	-14.33	20240729	33650	63.45	20231030	0.06	N	055550	5000	26955 억	308054105	N	N	3411	N	N
91	20240814	150526	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55100	-400	5	-0.72	33145557600	600220	45.06	55700	56000	54500	72100	38900	55500	55222.35	60.47	0	-273622	57033	56266	55033	54266	53033	56650	54650	26956	16600	5000	42180	100	1	509393214	280676	6.56	0.52	12	0.12	8398.00	106019.00	64200	20240729	-14.17	33650	20231030	63.74	64200	-14.17	20240729	36100	52.63	20240118	64200	-14.17	20240729	33650	63.74	20231030	0.06	N	055550	5000	26955 억	308054105	N	N	1860	N	N
92	20240814	140532	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54500	-1000	5	-1.80	25935440300	468911	35.21	55700	56000	54500	72100	38900	55500	55309.94	60.47	0	-209886	57033	56266	55033	54266	53033	56650	54650	26956	16600	5000	42180	100	1	509393214	277619	6.49	0.51	12	0.09	8398.00	106019.00	64200	20240729	-15.11	33650	20231030	61.96	64200	-15.11	20240729	36100	50.97	20240118	64200	-15.11	20240729	33650	61.96	20231030	0.06	N	055550	5000	26955 억	308054105	N	N	1860	N	N
93	20240814	130529	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54900	-600	5	-1.08	21872180900	394616	29.63	55700	56000	54700	72100	38900	55500	55426.49	60.47	0	-171457	57033	56266	55033	54266	53033	56650	54650	26956	16600	5000	42180	100	1	509393214	279657	6.54	0.52	12	0.08	8398.00	106019.00	64200	20240729	-14.49	33650	20231030	63.15	64200	-14.49	20240729	36100	52.08	20240118	64200	-14.49	20240729	33650	63.15	20231030	0.06	N	055550	5000	26955 억	308054105	N	N	1860	N	N
94	20240814	120526	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55000	-500	5	-0.90	18326882500	330059	24.78	55700	56000	55000	72100	38900	55500	55526.08	60.47	0	-140477	57033	56266	55033	54266	53033	56650	54650	26956	16600	5000	42180	100	1	509393214	280166	6.55	0.52	12	0.06	8398.00	106019.00	64200	20240729	-14.33	33650	20231030	63.45	64200	-14.33	20240729	36100	52.35	20240118	64200	-14.33	20240729	33650	63.45	20231030	0.06	N	055550	5000	26955 억	308054105	N	N	1860	N	N
95	20240814	110523	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55600	100	2	0.18	12462238300	223976	16.82	55700	56000	55300	72100	38900	55500	55640.95	60.47	0	-81909	57033	56266	55033	54266	53033	56650	54650	26956	16600	5000	42180	100	1	509393214	283223	6.62	0.52	12	0.04	8398.00	106019.00	64200	20240729	-13.40	33650	20231030	65.23	64200	-13.40	20240729	36100	54.02	20240118	64200	-13.40	20240729	33650	65.23	20231030	0.06	N	055550	5000	26955 억	308054105	N	N	1860	N	N
96	20240814	100523	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55700	200	2	0.36	9531792000	171357	12.87	55700	56000	55300	72100	38900	55500	55625.34	60.47	0	-76362	57033	56266	55033	54266	53033	56650	54650	26956	16600	5000	42180	100	1	509393214	283732	6.63	0.53	12	0.03	8398.00	106019.00	64200	20240729	-13.24	33650	20231030	65.53	64200	-13.24	20240729	36100	54.29	20240118	64200	-13.24	20240729	33650	65.53	20231030	0.06	N	055550	5000	26955 억	308054105	N	N	1860	N	N
97	20240814	090556	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55600	100	2	0.18	2014824500	36240	2.72	55700	55800	55300	72100	38900	55500	55596.70	60.47	0	-14094	57033	56266	55033	54266	53033	56650	54650	26956	16600	5000	42180	100	1	509393214	283223	6.62	0.52	12	0.01	8398.00	106019.00	64200	20240729	-13.40	33650	20231030	65.23	64200	-13.40	20240729	36100	54.02	20240118	64200	-13.40	20240729	33650	65.23	20231030	0.06	N	055550	5000	26955 억	308054105	N	N	1860	N	N
98	20240813	160518	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55500	1400	2	2.59	71039199700	1294102	153.39	54000	55800	53800	70300	37900	54100	54894.58	60.45	0	13541	55233	54666	54133	53566	53033	54400	53300	26956	16200	5000	41110	100	1	509393214	282713	6.61	0.52	12	0.25	8398.00	106019.00	64200	20240729	-13.55	33650	20231030	64.93	64200	-13.55	20240729	36100	53.74	20240118	64200	-13.55	20240729	33650	64.93	20231030	0.06	N	055550	5000	26955 억	307933954	N	N	1860	N	N
99	20240813	150521	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54900	800	2	1.48	58252757800	1063203	126.02	54000	55800	53800	70300	37900	54100	54789.91	60.45	0	21188	55233	54666	54133	53566	53033	54400	53300	26956	16200	5000	41110	100	1	509393214	279657	6.54	0.52	12	0.21	8398.00	106019.00	64200	20240729	-14.49	33650	20231030	63.15	64200	-14.49	20240729	36100	52.08	20240118	64200	-14.49	20240729	33650	63.15	20231030	0.06	N	055550	5000	26955 억	307933954	N	N	673	N	N
100	20240813	140522	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55300	1200	2	2.22	50940890300	930479	110.29	54000	55800	53800	70300	37900	54100	54747.00	60.45	0	11077	55233	54666	54133	53566	53033	54400	53300	26956	16200	5000	41110	100	1	509393214	281694	6.58	0.52	12	0.18	8398.00	106019.00	64200	20240729	-13.86	33650	20231030	64.34	64200	-13.86	20240729	36100	53.19	20240118	64200	-13.86	20240729	33650	64.34	20231030	0.06	N	055550	5000	26955 억	307933954	N	N	673	N	N
101	20240813	130523	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55600	1500	2	2.77	43785490900	801355	94.98	54000	55800	53800	70300	37900	54100	54639.36	60.45	0	25335	55233	54666	54133	53566	53033	54400	53300	26956	16200	5000	41110	100	1	509393214	283223	6.62	0.52	12	0.16	8398.00	106019.00	64200	20240729	-13.40	33650	20231030	65.23	64200	-13.40	20240729	36100	54.02	20240118	64200	-13.40	20240729	33650	65.23	20231030	0.06	N	055550	5000	26955 억	307933954	N	N	673	N	N
102	20240813	120519	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55300	1200	2	2.22	38184125900	700433	83.02	54000	55500	53800	70300	37900	54100	54515.07	60.45	0	-3776	55233	54666	54133	53566	53033	54400	53300	26956	16200	5000	41110	100	1	509393214	281694	6.58	0.52	12	0.14	8398.00	106019.00	64200	20240729	-13.86	33650	20231030	64.34	64200	-13.86	20240729	36100	53.19	20240118	64200	-13.86	20240729	33650	64.34	20231030	0.06	N	055550	5000	26955 억	307933954	N	N	673	N	N
103	20240813	110518	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55000	900	2	1.66	29169041800	537173	63.67	54000	55300	53800	70300	37900	54100	54301.04	60.45	0	7700	55233	54666	54133	53566	53033	54400	53300	26956	16200	5000	41110	100	1	509393214	280166	6.55	0.52	12	0.11	8398.00	106019.00	64200	20240729	-14.33	33650	20231030	63.45	64200	-14.33	20240729	36100	52.35	20240118	64200	-14.33	20240729	33650	63.45	20231030	0.06	N	055550	5000	26955 억	307933954	N	N	673	N	N
104	20240813	100518	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54200	100	2	0.18	15597122400	288952	34.25	54000	54300	53800	70300	37900	54100	53978.22	60.45	0	-8248	55233	54666	54133	53566	53033	54400	53300	26956	16200	5000	41110	100	1	509393214	276091	6.45	0.51	12	0.06	8398.00	106019.00	64200	20240729	-15.58	33650	20231030	61.07	64200	-15.58	20240729	36100	50.14	20240118	64200	-15.58	20240729	33650	61.07	20231030	0.06	N	055550	5000	26955 억	307933954	N	N	673	N	N
105	20240813	090521	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53900	-200	5	-0.37	3260587000	60359	7.15	54000	54200	53900	70300	37900	54100	54019.82	60.45	0	-8457	55233	54666	54133	53566	53033	54400	53300	26956	16200	5000	41110	100	1	509393214	274563	6.42	0.51	12	0.01	8398.00	106019.00	64200	20240729	-16.04	33650	20231030	60.18	64200	-16.04	20240729	36100	49.31	20240118	64200	-16.04	20240729	33650	60.18	20231030	0.06	N	055550	5000	26955 억	307933954	N	N	673	N	N
106	20240812	160516	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54100	100	2	0.19	45521643400	843218	50.74	54400	54700	53600	70200	37800	54000	53985.56	60.44	-137	-34980	55466	54732	53766	53032	52066	55100	53400	26956	16200	5000	41040	100	1	509393214	275582	6.44	0.51	12	0.17	8398.00	106019.00	64200	20240729	-15.73	33650	20231030	60.77	64200	-15.73	20240729	36100	49.86	20240118	64200	-15.73	20240729	33650	60.77	20231030	0.06	N	055550	5000	26955 억	307864775	N	N	673	N	N
107	20240812	150518	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53900	-100	5	-0.19	38929982500	721198	43.40	54400	54700	53600	70200	37800	54000	53979.60	60.44	-137	-29992	55466	54732	53766	53032	52066	55100	53400	26956	16200	5000	41040	100	1	509393214	274563	6.42	0.51	12	0.14	8398.00	106019.00	64200	20240729	-16.04	33650	20231030	60.18	64200	-16.04	20240729	36100	49.31	20240118	64200	-16.04	20240729	33650	60.18	20231030	0.06	N	055550	5000	26955 억	307864775	N	N	1668	N	N
108	20240812	140517	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53900	-100	5	-0.19	31422906200	581741	35.01	54400	54700	53600	70200	37800	54000	54015.29	60.44	-137	-42834	55466	54732	53766	53032	52066	55100	53400	26956	16200	5000	41040	100	1	509393214	274563	6.42	0.51	12	0.11	8398.00	106019.00	64200	20240729	-16.04	33650	20231030	60.18	64200	-16.04	20240729	36100	49.31	20240118	64200	-16.04	20240729	33650	60.18	20231030	0.06	N	055550	5000	26955 억	307864775	N	N	1668	N	N
109	20240812	130514	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53800	-200	5	-0.37	24594506000	455109	27.39	54400	54700	53600	70200	37800	54000	54040.92	60.44	-137	-56150	55466	54732	53766	53032	52066	55100	53400	26956	16200	5000	41040	100	1	509393214	274054	6.41	0.51	12	0.09	8398.00	106019.00	64200	20240729	-16.20	33650	20231030	59.88	64200	-16.20	20240729	36100	49.03	20240118	64200	-16.20	20240729	33650	59.88	20231030	0.06	N	055550	5000	26955 억	307864775	N	N	1668	N	N
110	20240812	120513	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53900	-100	5	-0.19	19707981200	364167	21.91	54400	54700	53700	70200	37800	54000	54117.99	60.44	-137	-41960	55466	54732	53766	53032	52066	55100	53400	26956	16200	5000	41040	100	1	509393214	274563	6.42	0.51	12	0.07	8398.00	106019.00	64200	20240729	-16.04	33650	20231030	60.18	64200	-16.04	20240729	36100	49.31	20240118	64200	-16.04	20240729	33650	60.18	20231030	0.06	N	055550	5000	26955 억	307864775	N	N	1668	N	N
111	20240812	110514	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54100	100	2	0.19	14487803200	267294	16.09	54400	54700	53900	70200	37800	54000	54201.79	60.44	-137	-33806	55466	54732	53766	53032	52066	55100	53400	26956	16200	5000	41040	100	1	509393214	275582	6.44	0.51	12	0.05	8398.00	106019.00	64200	20240729	-15.73	33650	20231030	60.77	64200	-15.73	20240729	36100	49.86	20240118	64200	-15.73	20240729	33650	60.77	20231030	0.06	N	055550	5000	26955 억	307864775	N	N	1668	N	N
112	20240812	100510	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54300	300	2	0.56	9089992600	167408	10.07	54400	54700	53900	70200	37800	54000	54298.53	60.44	-137	-11772	55466	54732	53766	53032	52066	55100	53400	26956	16200	5000	41040	100	1	509393214	276601	6.47	0.51	12	0.03	8398.00	106019.00	64200	20240729	-15.42	33650	20231030	61.37	64200	-15.42	20240729	36100	50.42	20240118	64200	-15.42	20240729	33650	61.37	20231030	0.06	N	055550	5000	26955 억	307864775	N	N	1668	N	N
113	20240812	090509	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54100	100	2	0.19	1263828400	23230	1.40	54400	54600	54100	70200	37800	54000	54405.88	60.44	-137	4547	55466	54732	53766	53032	52066	55100	53400	26956	16200	5000	41040	100	1	509393214	275582	6.44	0.51	12	0.00	8398.00	106019.00	64200	20240729	-15.73	33650	20231030	60.77	64200	-15.73	20240729	36100	49.86	20240118	64200	-15.73	20240729	33650	60.77	20231030	0.06	N	055550	5000	26955 억	307864775	N	N	1668	N	N
114	20240809	160509	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54000	-200	5	-0.37	69537577600	1292284	69.48	53700	54500	52800	70400	38000	54200	53809.72	60.50	0	-105537	55600	54900	53800	53100	52000	55250	53450	26956	16200	5000	41190	100	1	509393214	275072	6.43	0.51	12	0.25	8398.00	106019.00	64200	20240729	-15.89	33650	20231030	60.48	64200	-15.89	20240729	36100	49.58	20240118	64200	-15.89	20240729	33650	60.48	20231030	0.06	N	055550	5000	26955 억	308189322	N	N	1668	N	N
115	20240809	150520	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54000	-200	5	-0.37	64031689900	1190294	63.99	53700	54500	52800	70400	38000	54200	53794.85	60.50	0	-98933	55600	54900	53800	53100	52000	55250	53450	26956	16200	5000	41190	100	1	509393214	275072	6.43	0.51	12	0.23	8398.00	106019.00	64200	20240729	-15.89	33650	20231030	60.48	64200	-15.89	20240729	36100	49.58	20240118	64200	-15.89	20240729	33650	60.48	20231030	0.06	N	055550	5000	26955 억	308189322	N	N	2193	N	N
116	20240809	140518	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54000	-200	5	-0.37	55253192700	1027819	55.26	53700	54500	52800	70400	38000	54200	53757.71	60.50	0	-68275	55600	54900	53800	53100	52000	55250	53450	26956	16200	5000	41190	100	1	509393214	275072	6.43	0.51	12	0.20	8398.00	106019.00	64200	20240729	-15.89	33650	20231030	60.48	64200	-15.89	20240729	36100	49.58	20240118	64200	-15.89	20240729	33650	60.48	20231030	0.06	N	055550	5000	26955 억	308189322	N	N	2193	N	N
117	20240809	130519	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54200	0	3	0.00	49940570700	929599	49.98	53700	54500	52800	70400	38000	54200	53722.70	60.50	0	-58481	55600	54900	53800	53100	52000	55250	53450	26956	16200	5000	41190	100	1	509393214	276091	6.45	0.51	12	0.18	8398.00	106019.00	64200	20240729	-15.58	33650	20231030	61.07	64200	-15.58	20240729	36100	50.14	20240118	64200	-15.58	20240729	33650	61.07	20231030	0.06	N	055550	5000	26955 억	308189322	N	N	2193	N	N
118	20240809	120518	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54500	300	2	0.55	43902707700	818412	44.00	53700	54500	52800	70400	38000	54200	53643.77	60.50	0	-52746	55600	54900	53800	53100	52000	55250	53450	26956	16200	5000	41190	100	1	509393214	277619	6.49	0.51	12	0.16	8398.00	106019.00	64200	20240729	-15.11	33650	20231030	61.96	64200	-15.11	20240729	36100	50.97	20240118	64200	-15.11	20240729	33650	61.96	20231030	0.06	N	055550	5000	26955 억	308189322	N	N	2193	N	N
119	20240809	110511	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54200	0	3	0.00	39180598800	731391	39.32	53700	54500	52800	70400	38000	54200	53569.98	60.50	0	-74179	55600	54900	53800	53100	52000	55250	53450	26956	16200	5000	41190	100	1	509393214	276091	6.45	0.51	12	0.14	8398.00	106019.00	64200	20240729	-15.58	33650	20231030	61.07	64200	-15.58	20240729	36100	50.14	20240118	64200	-15.58	20240729	33650	61.07	20231030	0.06	N	055550	5000	26955 억	308189322	N	N	2193	N	N
120	20240809	100520	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54000	-200	5	-0.37	26815973400	502538	27.02	53700	54200	52800	70400	38000	54200	53361.09	60.50	0	-89334	55600	54900	53800	53100	52000	55250	53450	26956	16200	5000	41190	100	1	509393214	275072	6.43	0.51	12	0.10	8398.00	106019.00	64200	20240729	-15.89	33650	20231030	60.48	64200	-15.89	20240729	36100	49.58	20240118	64200	-15.89	20240729	33650	60.48	20231030	0.06	N	055550	5000	26955 억	308189322	N	N	2193	N	N
121	20240809	090512	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53100	-1100	5	-2.03	9913529600	185720	9.98	53700	54200	52800	70400	38000	54200	53378.90	60.50	0	-60180	55600	54900	53800	53100	52000	55250	53450	26956	16200	5000	41190	100	1	509393214	270488	6.32	0.50	12	0.04	8398.00	106019.00	64200	20240729	-17.29	33650	20231030	57.80	64200	-17.29	20240729	36100	47.09	20240118	64200	-17.29	20240729	33650	57.80	20231030	0.06	N	055550	5000	26955 억	308189322	N	N	2193	N	N
122	20240808	160506	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54200	500	2	0.93	93195538600	1731031	77.66	53200	54500	52700	69800	37600	53700	53837.95	60.46	0	225455	56166	54932	53466	52232	50766	55550	52850	26956	16100	5000	40810	100	1	509393214	276091	6.45	0.51	12	0.34	8398.00	106019.00	64200	20240729	-15.58	33650	20231030	61.07	64200	-15.58	20240729	36100	50.14	20240118	64200	-15.58	20240729	33650	61.07	20231030	0.04	N	055550	5000	26955 억	307998689	N	N	2193	N	N
123	20240808	150511	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53600	-100	5	-0.19	69086519200	1285799	57.69	53200	54500	52700	69800	37600	53700	53730.42	60.46	0	93597	56166	54932	53466	52232	50766	55550	52850	26956	16100	5000	40810	100	1	509393214	273035	6.38	0.51	12	0.25	8398.00	106019.00	64200	20240729	-16.51	33650	20231030	59.29	64200	-16.51	20240729	36100	48.48	20240118	64200	-16.51	20240729	33650	59.29	20231030	0.04	N	055550	5000	26955 억	307998689	N	N	12047	N	N
124	20240808	140513	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54300	600	2	1.12	56204265800	1047830	47.01	53200	54500	52700	69800	37600	53700	53638.73	60.46	0	110700	56166	54932	53466	52232	50766	55550	52850	26956	16100	5000	40810	100	1	509393214	276601	6.47	0.51	12	0.21	8398.00	106019.00	64200	20240729	-15.42	33650	20231030	61.37	64200	-15.42	20240729	36100	50.42	20240118	64200	-15.42	20240729	33650	61.37	20231030	0.04	N	055550	5000	26955 억	307998689	N	N	12047	N	N
125	20240808	130514	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54100	400	2	0.74	48282279700	901242	40.43	53200	54500	52700	69800	37600	53700	53573.05	60.46	0	118607	56166	54932	53466	52232	50766	55550	52850	26956	16100	5000	40810	100	1	509393214	275582	6.44	0.51	12	0.18	8398.00	106019.00	64200	20240729	-15.73	33650	20231030	60.77	64200	-15.73	20240729	36100	49.86	20240118	64200	-15.73	20240729	33650	60.77	20231030	0.04	N	055550	5000	26955 억	307998689	N	N	12047	N	N
126	20240808	120518	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53800	100	2	0.19	37377744500	699894	31.40	53200	54100	52700	69800	37600	53700	53404.86	60.46	0	63491	56166	54932	53466	52232	50766	55550	52850	26956	16100	5000	40810	100	1	509393214	274054	6.41	0.51	12	0.14	8398.00	106019.00	64200	20240729	-16.20	33650	20231030	59.88	64200	-16.20	20240729	36100	49.03	20240118	64200	-16.20	20240729	33650	59.88	20231030	0.04	N	055550	5000	26955 억	307998689	N	N	12047	N	N
127	20240808	110514	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53600	-100	5	-0.19	31389733700	588424	26.40	53200	54100	52700	69800	37600	53700	53345.43	60.46	0	32016	56166	54932	53466	52232	50766	55550	52850	26956	16100	5000	40810	100	1	509393214	273035	6.38	0.51	12	0.12	8398.00	106019.00	64200	20240729	-16.51	33650	20231030	59.29	64200	-16.51	20240729	36100	48.48	20240118	64200	-16.51	20240729	33650	59.29	20231030	0.04	N	055550	5000	26955 억	307998689	N	N	12047	N	N
128	20240808	100510	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53400	-300	5	-0.56	21370651200	401377	18.01	53200	54100	52700	69800	37600	53700	53243.33	60.46	0	2879	56166	54932	53466	52232	50766	55550	52850	26956	16100	5000	40810	100	1	509393214	272016	6.36	0.50	12	0.08	8398.00	106019.00	64200	20240729	-16.82	33650	20231030	58.69	64200	-16.82	20240729	36100	47.92	20240118	64200	-16.82	20240729	33650	58.69	20231030	0.04	N	055550	5000	26955 억	307998689	N	N	12047	N	N
129	20240808	090508	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53600	-100	5	-0.19	5086610000	95303	4.28	53200	54100	52900	69800	37600	53700	53373.02	60.46	0	7198	56166	54932	53466	52232	50766	55550	52850	26956	16100	5000	40810	100	1	509393214	273035	6.38	0.51	12	0.02	8398.00	106019.00	64200	20240729	-16.51	33650	20231030	59.29	64200	-16.51	20240729	36100	48.48	20240118	64200	-16.51	20240729	33650	59.29	20231030	0.04	N	055550	5000	26955 억	307998689	N	N	12047	N	N
130	20240807	160501	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53700	500	2	0.94	119347178500	2227689	96.81	52400	54700	52000	69100	37300	53200	53574.51	60.49	0	-316133	56533	54866	54033	52366	51533	54450	51950	26956	15900	5000	40430	100	1	509393214	273544	6.39	0.51	12	0.44	8398.00	106019.00	64200	20240729	-16.36	33650	20231030	59.58	64200	-16.36	20240729	36100	48.75	20240118	64200	-16.36	20240729	33650	59.58	20231030	0.06	N	055550	5000	26955 억	308136256	N	N	12047	N	N
131	20240807	150508	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53800	600	2	1.13	107180710300	2001175	86.97	52400	54700	52000	69100	37300	53200	53559.01	60.49	0	-312734	56533	54866	54033	52366	51533	54450	51950	26956	15900	5000	40430	100	1	509393214	274054	6.41	0.51	12	0.39	8398.00	106019.00	64200	20240729	-16.20	33650	20231030	59.88	64200	-16.20	20240729	36100	49.03	20240118	64200	-16.20	20240729	33650	59.88	20231030	0.06	N	055550	5000	26955 억	308136256	N	N	28192	N	N
132	20240807	140512	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53500	300	2	0.56	84051151700	1571475	68.30	52400	54700	52000	69100	37300	53200	53485.64	60.49	0	-257976	56533	54866	54033	52366	51533	54450	51950	26956	15900	5000	40430	100	1	509393214	272525	6.37	0.50	12	0.31	8398.00	106019.00	64200	20240729	-16.67	33650	20231030	58.99	64200	-16.67	20240729	36100	48.20	20240118	64200	-16.67	20240729	33650	58.99	20231030	0.06	N	055550	5000	26955 억	308136256	N	N	28192	N	N
133	20240807	130508	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54100	900	2	1.69	72079245000	1348389	58.60	52400	54700	52000	69100	37300	53200	53455.95	60.49	0	-284241	56533	54866	54033	52366	51533	54450	51950	26956	15900	5000	40430	100	1	509393214	275582	6.44	0.51	12	0.26	8398.00	106019.00	64200	20240729	-15.73	33650	20231030	60.77	64200	-15.73	20240729	36100	49.86	20240118	64200	-15.73	20240729	33650	60.77	20231030	0.06	N	055550	5000	26955 억	308136256	N	N	28192	N	N
134	20240807	120510	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54000	800	2	1.50	63596431500	1191133	51.77	52400	54700	52000	69100	37300	53200	53391.65	60.49	0	-248883	56533	54866	54033	52366	51533	54450	51950	26956	15900	5000	40430	100	1	509393214	275072	6.43	0.51	12	0.23	8398.00	106019.00	64200	20240729	-15.89	33650	20231030	60.48	64200	-15.89	20240729	36100	49.58	20240118	64200	-15.89	20240729	33650	60.48	20231030	0.06	N	055550	5000	26955 억	308136256	N	N	28192	N	N
135	20240807	110509	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54200	1000	2	1.88	51931256600	976103	42.42	52400	54700	52000	69100	37300	53200	53202.64	60.49	0	-215442	56533	54866	54033	52366	51533	54450	51950	26956	15900	5000	40430	100	1	509393214	276091	6.45	0.51	12	0.19	8398.00	106019.00	64200	20240729	-15.58	33650	20231030	61.07	64200	-15.58	20240729	36100	50.14	20240118	64200	-15.58	20240729	33650	61.07	20231030	0.06	N	055550	5000	26955 억	308136256	N	N	28192	N	N
136	20240807	100504	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53300	100	2	0.19	33063349300	626016	27.21	52400	53700	52000	69100	37300	53200	52815.09	60.49	0	-162882	56533	54866	54033	52366	51533	54450	51950	26956	15900	5000	40430	100	1	509393214	271507	6.35	0.50	12	0.12	8398.00	106019.00	64200	20240729	-16.98	33650	20231030	58.40	64200	-16.98	20240729	36100	47.65	20240118	64200	-16.98	20240729	33650	58.40	20231030	0.06	N	055550	5000	26955 억	308136256	N	N	28192	N	N
137	20240807	090504	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52300	-900	5	-1.69	7561110700	144248	6.27	52400	53500	52100	69100	37300	53200	52413.83	60.49	0	-39098	56533	54866	54033	52366	51533	54450	51950	26956	15900	5000	40430	100	1	509393214	266413	6.23	0.49	12	0.03	8398.00	106019.00	64200	20240729	-18.54	33650	20231030	55.42	64200	-18.54	20240729	36100	44.88	20240118	64200	-18.54	20240729	33650	55.42	20231030	0.06	N	055550	5000	26955 억	308136256	N	N	28192	N	N
138	20240806	160459	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53200	400	2	0.76	124156862800	2293773	79.16	54700	55700	53200	68600	37000	52800	54130.16	60.61	0	-548849	55866	54332	52966	51432	50066	53650	50750	26956	15800	5000	40120	100	1	509393214	270997	6.33	0.50	12	0.45	8398.00	106019.00	64200	20240729	-17.13	33650	20231030	58.10	64200	-17.13	20240729	36100	47.37	20240118	64200	-17.13	20240729	33650	58.10	20231030	0.05	N	055550	5000	26955 억	308754278	N	N	28192	N	N
139	20240806	150508	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54000	1200	2	2.27	109881752400	2026588	69.94	54700	55700	53200	68600	37000	52800	54222.13	60.61	0	-497492	55866	54332	52966	51432	50066	53650	50750	26956	15800	5000	40120	100	1	509393214	275072	6.43	0.51	12	0.40	8398.00	106019.00	64200	20240729	-15.89	33650	20231030	60.48	64200	-15.89	20240729	36100	49.58	20240118	64200	-15.89	20240729	33650	60.48	20231030	0.05	N	055550	5000	26955 억	308754278	N	N	48279	N	N
140	20240806	140505	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53500	700	2	1.33	97552873800	1797301	62.02	54700	55700	53200	68600	37000	52800	54279.84	60.61	0	-431938	55866	54332	52966	51432	50066	53650	50750	26956	15800	5000	40120	100	1	509393214	272525	6.37	0.50	12	0.35	8398.00	106019.00	64200	20240729	-16.67	33650	20231030	58.99	64200	-16.67	20240729	36100	48.20	20240118	64200	-16.67	20240729	33650	58.99	20231030	0.05	N	055550	5000	26955 억	308754278	N	N	48279	N	N
141	20240806	130503	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54500	1700	2	3.22	86005279100	1582690	54.62	54700	55700	53200	68600	37000	52800	54344.06	60.61	0	-387624	55866	54332	52966	51432	50066	53650	50750	26956	15800	5000	40120	100	1	509393214	277619	6.49	0.51	12	0.31	8398.00	106019.00	64200	20240729	-15.11	33650	20231030	61.96	64200	-15.11	20240729	36100	50.97	20240118	64200	-15.11	20240729	33650	61.96	20231030	0.05	N	055550	5000	26955 억	308754278	N	N	48279	N	N
142	20240806	120507	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54000	1200	2	2.27	77144610600	1419574	48.99	54700	55700	53200	68600	37000	52800	54346.68	60.61	0	-335422	55866	54332	52966	51432	50066	53650	50750	26956	15800	5000	40120	100	1	509393214	275072	6.43	0.51	12	0.28	8398.00	106019.00	64200	20240729	-15.89	33650	20231030	60.48	64200	-15.89	20240729	36100	49.58	20240118	64200	-15.89	20240729	33650	60.48	20231030	0.05	N	055550	5000	26955 억	308754278	N	N	48279	N	N
143	20240806	110502	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54000	1200	2	2.27	67537056600	1240943	42.82	54700	55700	53200	68600	37000	52800	54427.82	60.61	0	-305707	55866	54332	52966	51432	50066	53650	50750	26956	15800	5000	40120	100	1	509393214	275072	6.43	0.51	12	0.24	8398.00	106019.00	64200	20240729	-15.89	33650	20231030	60.48	64200	-15.89	20240729	36100	49.58	20240118	64200	-15.89	20240729	33650	60.48	20231030	0.05	N	055550	5000	26955 억	308754278	N	N	48279	N	N
144	20240806	100459	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55700	2900	2	5.49	47939100700	880554	30.39	54700	55700	53400	68600	37000	52800	54447.45	60.61	0	-243836	55866	54332	52966	51432	50066	53650	50750	26956	15800	5000	40120	100	1	509393214	283732	6.63	0.53	12	0.17	8398.00	106019.00	64200	20240729	-13.24	33650	20231030	65.53	64200	-13.24	20240729	36100	54.29	20240118	64200	-13.24	20240729	33650	65.53	20231030	0.05	N	055550	5000	26955 억	308754278	N	N	48279	N	N
145	20240806	090502	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54400	1600	2	3.03	13058855800	238600	8.23	54700	55200	54300	68600	37000	52800	54755.13	60.61	0	-10481	55866	54332	52966	51432	50066	53650	50750	26956	15800	5000	40120	100	1	509393214	277110	6.48	0.51	12	0.05	8398.00	106019.00	64200	20240729	-15.26	33650	20231030	61.66	64200	-15.26	20240729	36100	50.69	20240118	64200	-15.26	20240729	33650	61.66	20231030	0.05	N	055550	5000	26955 억	308754278	N	N	48279	N	N
146	20240805	160454	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52800	-4300	5	-7.53	151067332900	2837916	149.77	53800	54500	51600	74200	40000	57100	53231.95	60.51	0	-116468	61500	59300	57800	55600	54100	58550	54850	26956	17100	5000	43390	100	1	509393214	268960	6.29	0.50	12	0.56	8398.00	106019.00	64200	20240729	-17.76	33650	20231030	56.91	64200	-17.76	20240729	36100	46.26	20240118	64200	-17.76	20240729	33650	56.91	20231030	0.05	N	055550	5000	26955 억	308251328	N	N	48279	N	N
147	20240805	150501	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52300	-4800	5	-8.41	136385936200	2558682	135.03	53800	54500	51600	74200	40000	57100	53303.18	60.51	0	-142973	61500	59300	57800	55600	54100	58550	54850	26956	17100	5000	43390	100	1	509393214	266413	6.23	0.49	12	0.50	8398.00	106019.00	64200	20240729	-18.54	33650	20231030	55.42	64200	-18.54	20240729	36100	44.88	20240118	64200	-18.54	20240729	33650	55.42	20231030	0.05	N	055550	5000	26955 억	308251328	N	N	779	N	N
148	20240805	140503	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52800	-4300	5	-7.53	107941673600	2017394	106.46	53800	54500	52600	74200	40000	57100	53505.47	60.51	0	-83799	61500	59300	57800	55600	54100	58550	54850	26956	17100	5000	43390	100	1	509393214	268960	6.29	0.50	12	0.40	8398.00	106019.00	64200	20240729	-17.76	33650	20231030	56.91	64200	-17.76	20240729	36100	46.26	20240118	64200	-17.76	20240729	33650	56.91	20231030	0.05	N	055550	5000	26955 억	308251328	N	N	779	N	N
149	20240805	130500	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52900	-4200	5	-7.36	89445813000	1669513	88.11	53800	54500	52600	74200	40000	57100	53575.96	60.51	0	-60110	61500	59300	57800	55600	54100	58550	54850	26956	17100	5000	43390	100	1	509393214	269469	6.30	0.50	12	0.33	8398.00	106019.00	64200	20240729	-17.60	33650	20231030	57.21	64200	-17.60	20240729	36100	46.54	20240118	64200	-17.60	20240729	33650	57.21	20231030	0.05	N	055550	5000	26955 억	308251328	N	N	779	N	N
150	20240805	120458	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53200	-3900	5	-6.83	73715966300	1373535	72.49	53800	54500	53000	74200	40000	57100	53668.76	60.51	0	-12926	61500	59300	57800	55600	54100	58550	54850	26956	17100	5000	43390	100	1	509393214	270997	6.33	0.50	12	0.27	8398.00	106019.00	64200	20240729	-17.13	33650	20231030	58.10	64200	-17.13	20240729	36100	47.37	20240118	64200	-17.13	20240729	33650	58.10	20231030	0.05	N	055550	5000	26955 억	308251328	N	N	779	N	N
151	20240805	110501	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53300	-3800	5	-6.65	58548686500	1089047	57.47	53800	54500	53100	74200	40000	57100	53761.35	60.51	0	-29008	61500	59300	57800	55600	54100	58550	54850	26956	17100	5000	43390	100	1	509393214	271507	6.35	0.50	12	0.21	8398.00	106019.00	64200	20240729	-16.98	33650	20231030	58.40	64200	-16.98	20240729	36100	47.65	20240118	64200	-16.98	20240729	33650	58.40	20231030	0.05	N	055550	5000	26955 억	308251328	N	N	779	N	N
152	20240805	100457	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53600	-3500	5	-6.13	41085581500	761858	40.21	53800	54500	53400	74200	40000	57100	53928.08	60.51	0	-38497	61500	59300	57800	55600	54100	58550	54850	26956	17100	5000	43390	100	1	509393214	273035	6.38	0.51	12	0.15	8398.00	106019.00	64200	20240729	-16.51	33650	20231030	59.29	64200	-16.51	20240729	36100	48.48	20240118	64200	-16.51	20240729	33650	59.29	20231030	0.05	N	055550	5000	26955 억	308251328	N	N	779	N	N
153	20240805	090455	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54000	-3100	5	-5.43	15742527400	291603	15.39	53800	54500	53700	74200	40000	57100	53986.01	60.51	0	-30398	61500	59300	57800	55600	54100	58550	54850	26956	17100	5000	43390	100	1	509393214	275072	6.43	0.51	12	0.06	8398.00	106019.00	64200	20240729	-15.89	33650	20231030	60.48	64200	-15.89	20240729	36100	49.58	20240118	64200	-15.89	20240729	33650	60.48	20231030	0.05	N	055550	5000	26955 억	308251328	N	N	779	N	N
154	20240802	160450	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57100	-3600	5	-5.93	108770559500	1892300	168.34	59500	60000	56300	78900	42500	60700	57480.90	60.54	53200	-187160	61966	61332	60466	59832	58966	61650	60150	26956	18200	5000	46130	100	1	509393214	290864	6.80	0.54	12	0.37	8398.00	106019.00	64200	20240729	-11.06	33450	20230727	70.70	64200	-11.06	20240729	36100	58.17	20240118	64200	-11.06	20240729	33650	69.69	20231030	0.06	N	055550	5000	26955 억	308372053	N	N	779	N	N
155	20240802	150449	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56800	-3900	5	-6.43	96415763800	1675840	149.08	59500	60000	56300	78900	42500	60700	57532.78	60.54	53200	-134224	61966	61332	60466	59832	58966	61650	60150	26956	18200	5000	46130	100	1	509393214	289335	6.76	0.54	12	0.33	8398.00	106019.00	64200	20240729	-11.53	33450	20230727	69.81	64200	-11.53	20240729	36100	57.34	20240118	64200	-11.53	20240729	33650	68.80	20231030	0.06	N	055550	5000	26955 억	308372053	N	N	5496	N	N
156	20240802	140453	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56600	-4100	5	-6.75	80162866400	1388890	123.55	59500	60000	56300	78900	42500	60700	57717.20	60.54	53200	-151203	61966	61332	60466	59832	58966	61650	60150	26956	18200	5000	46130	100	1	509393214	288317	6.74	0.53	12	0.27	8398.00	106019.00	64200	20240729	-11.84	33450	20230727	69.21	64200	-11.84	20240729	36100	56.79	20240118	64200	-11.84	20240729	33650	68.20	20231030	0.06	N	055550	5000	26955 억	308372053	N	N	5496	N	N
157	20240802	130451	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56600	-4100	5	-6.75	69564219100	1201434	106.88	59500	60000	56400	78900	42500	60700	57900.97	60.54	53200	-129031	61966	61332	60466	59832	58966	61650	60150	26956	18200	5000	46130	100	1	509393214	288317	6.74	0.53	12	0.24	8398.00	106019.00	64200	20240729	-11.84	33450	20230727	69.21	64200	-11.84	20240729	36100	56.79	20240118	64200	-11.84	20240729	33650	68.20	20231030	0.06	N	055550	5000	26955 억	308372053	N	N	5496	N	N
158	20240802	120452	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56900	-3800	5	-6.26	58536357000	1007047	89.59	59500	60000	56700	78900	42500	60700	58126.72	60.54	53200	-109559	61966	61332	60466	59832	58966	61650	60150	26956	18200	5000	46130	100	1	509393214	289845	6.78	0.54	12	0.20	8398.00	106019.00	64200	20240729	-11.37	33450	20230727	70.10	64200	-11.37	20240729	36100	57.62	20240118	64200	-11.37	20240729	33650	69.09	20231030	0.06	N	055550	5000	26955 억	308372053	N	N	5496	N	N
159	20240802	110452	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57600	-3100	5	-5.11	43022472200	735584	65.44	59500	60000	57600	78900	42500	60700	58487.48	60.54	53200	-102802	61966	61332	60466	59832	58966	61650	60150	26956	18200	5000	46130	100	1	509393214	293410	6.86	0.54	12	0.14	8398.00	106019.00	64200	20240729	-10.28	33450	20230727	72.20	64200	-10.28	20240729	36100	59.56	20240118	64200	-10.28	20240729	33650	71.17	20231030	0.06	N	055550	5000	26955 억	308372053	N	N	5496	N	N
160	20240802	100449	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58100	-2600	5	-4.28	29574461500	503404	44.78	59500	60000	57600	78900	42500	60700	58748.93	60.54	53200	-50668	61966	61332	60466	59832	58966	61650	60150	26956	18200	5000	46130	100	1	509393214	295957	6.92	0.55	12	0.10	8398.00	106019.00	64200	20240729	-9.50	33450	20230727	73.69	64200	-9.50	20240729	36100	60.94	20240118	64200	-9.50	20240729	33650	72.66	20231030	0.06	N	055550	5000	26955 억	308372053	N	N	5496	N	N
161	20240802	090454	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59600	-1100	5	-1.81	4291909100	72199	6.42	59500	59800	59100	78900	42500	60700	59445.41	60.54	53200	-1540	61966	61332	60466	59832	58966	61650	60150	26956	18200	5000	46130	100	1	509393214	303598	7.10	0.56	12	0.01	8398.00	106019.00	64200	20240729	-7.17	33450	20230727	78.18	64200	-7.17	20240729	36100	65.10	20240118	64200	-7.17	20240729	33650	77.12	20231030	0.06	N	055550	5000	26955 억	308372053	N	N	5496	N	N
162	20240801	160448	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	60700	900	2	1.51	66434707400	1096739	71.44	59800	61100	59600	77700	41900	59800	60574.69	60.51	0	-149300	61600	60700	59700	58800	57800	61150	59250	26956	17900	5000	45440	100	1	509393214	309202	7.23	0.57	12	0.22	8398.00	106019.00	64200	20240729	-5.45	32450	20230726	87.06	64200	-5.45	20240729	36100	68.14	20240118	64200	-5.45	20240729	33650	80.39	20231030	0.04	N	055550	5000	26955 억	308234843	N	N	5496	N	N
163	20240801	150501	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	60800	1000	2	1.67	54702661300	903441	58.85	59800	61100	59600	77700	41900	59800	60549.24	60.51	0	-144552	61600	60700	59700	58800	57800	61150	59250	26956	17900	5000	45440	100	1	509393214	309711	7.24	0.57	12	0.18	8398.00	106019.00	64200	20240729	-5.30	32450	20230726	87.37	64200	-5.30	20240729	36100	68.42	20240118	64200	-5.30	20240729	33650	80.68	20231030	0.04	N	055550	5000	26955 억	308234843	N	N	2430	N	N
164	20240801	140457	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	60700	900	2	1.51	43611803000	721237	46.98	59800	61000	59600	77700	41900	59800	60468.06	60.51	0	-116173	61600	60700	59700	58800	57800	61150	59250	26956	17900	5000	45440	100	1	509393214	309202	7.23	0.57	12	0.14	8398.00	106019.00	64200	20240729	-5.45	32450	20230726	87.06	64200	-5.45	20240729	36100	68.14	20240118	64200	-5.45	20240729	33650	80.39	20231030	0.04	N	055550	5000	26955 억	308234843	N	N	2430	N	N
165	20240801	130450	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	60800	1000	2	1.67	34844015000	577132	37.60	59800	61000	59600	77700	41900	59800	60374.43	60.51	0	-88549	61600	60700	59700	58800	57800	61150	59250	26956	17900	5000	45440	100	1	509393214	309711	7.24	0.57	12	0.11	8398.00	106019.00	64200	20240729	-5.30	32450	20230726	87.37	64200	-5.30	20240729	36100	68.42	20240118	64200	-5.30	20240729	33650	80.68	20231030	0.04	N	055550	5000	26955 억	308234843	N	N	2430	N	N
166	20240801	120454	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	60100	300	2	0.50	25166336300	417740	27.21	59800	60800	59600	77700	41900	59800	60244.02	60.51	0	-27869	61600	60700	59700	58800	57800	61150	59250	26956	17900	5000	45440	100	1	509393214	306145	7.16	0.57	12	0.08	8398.00	106019.00	64200	20240729	-6.39	32450	20230726	85.21	64200	-6.39	20240729	36100	66.48	20240118	64200	-6.39	20240729	33650	78.60	20231030	0.04	N	055550	5000	26955 억	308234843	N	N	2430	N	N
167	20240801	110454	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	60100	300	2	0.50	21608086800	358639	23.36	59800	60800	59600	77700	41900	59800	60250.24	60.51	0	-21891	61600	60700	59700	58800	57800	61150	59250	26956	17900	5000	45440	100	1	509393214	306145	7.16	0.57	12	0.07	8398.00	106019.00	64200	20240729	-6.39	32450	20230726	85.21	64200	-6.39	20240729	36100	66.48	20240118	64200	-6.39	20240729	33650	78.60	20231030	0.04	N	055550	5000	26955 억	308234843	N	N	2430	N	N
168	20240801	100451	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	60600	800	2	1.34	14939931500	248385	16.18	59800	60700	59600	77700	41900	59800	60148.29	60.51	0	-13675	61600	60700	59700	58800	57800	61150	59250	26956	17900	5000	45440	100	1	509393214	308692	7.22	0.57	12	0.05	8398.00	106019.00	64200	20240729	-5.61	32450	20230726	86.75	64200	-5.61	20240729	36100	67.87	20240118	64200	-5.61	20240729	33650	80.09	20231030	0.04	N	055550	5000	26955 억	308234843	N	N	2430	N	N
169	20240801	090443	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	60000	200	2	0.33	3891711900	65020	4.24	59800	60200	59600	77700	41900	59800	59854.07	60.51	0	-8980	61600	60700	59700	58800	57800	61150	59250	26956	17900	5000	45440	100	1	509393214	305636	7.14	0.57	12	0.01	8398.00	106019.00	64200	20240729	-6.54	32450	20230726	84.90	64200	-6.54	20240729	36100	66.20	20240118	64200	-6.54	20240729	33650	78.31	20231030	0.04	N	055550	5000	26955 억	308234843	N	N	2430	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History