KissMeData/016360/price/prices-20230801.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

80 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	20230831	160321	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	37350	-100	5	-0.27	10786155100	289071	121.17	37550	37600	37000	48650	26250	37450	37313.17	33.63	0	-33118	37916	37682	37266	37032	36616	37800	37150	4585	11200	5000	29210	50	1	89300000	33354	7.90	0.54	12	0.32	4730.00	69383.00	37600	20230831	-0.66	30000	20230103	24.50	37600	-0.66	20230831	30000	24.50	20230103	37600	-0.66	20230831	30000	24.50	20230103	0.13	Y	016360	5000	4584 억	30034667	N	N	22878	N	N
3	20230831	150405	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	37200	-250	5	-0.67	4823795750	129396	54.24	37550	37600	37000	48650	26250	37450	37279.33	33.63	0	-18960	37916	37682	37266	37032	36616	37800	37150	4585	11200	5000	29210	50	1	89300000	33220	7.86	0.54	12	0.14	4730.00	69383.00	37600	20230831	-1.06	30000	20230103	24.00	37600	-1.06	20230831	30000	24.00	20230103	37600	-1.06	20230831	30000	24.00	20230103	0.13	Y	016360	5000	4584 억	30034667	N	N	5140	N	N
4	20230831	140424	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	37350	-100	5	-0.27	3397322500	90981	38.14	37550	37600	37100	48650	26250	37450	37341.01	33.63	0	-9318	37916	37682	37266	37032	36616	37800	37150	4585	11200	5000	29210	50	1	89300000	33354	7.90	0.54	12	0.10	4730.00	69383.00	37600	20230831	-0.66	30000	20230103	24.50	37600	-0.66	20230831	30000	24.50	20230103	37600	-0.66	20230831	30000	24.50	20230103	0.13	Y	016360	5000	4584 억	30034667	N	N	5140	N	N
5	20230831	130415	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	37200	-250	5	-0.67	2870972350	76863	32.22	37550	37600	37100	48650	26250	37450	37351.81	33.63	0	-4715	37916	37682	37266	37032	36616	37800	37150	4585	11200	5000	29210	50	1	89300000	33220	7.86	0.54	12	0.09	4730.00	69383.00	37600	20230831	-1.06	30000	20230103	24.00	37600	-1.06	20230831	30000	24.00	20230103	37600	-1.06	20230831	30000	24.00	20230103	0.13	Y	016360	5000	4584 억	30034667	N	N	5140	N	N
6	20230831	120417	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	37300	-150	5	-0.40	2479022550	66339	27.81	37550	37600	37100	48650	26250	37450	37369.01	33.63	0	-2285	37916	37682	37266	37032	36616	37800	37150	4585	11200	5000	29210	50	1	89300000	33309	7.89	0.54	12	0.07	4730.00	69383.00	37600	20230831	-0.80	30000	20230103	24.33	37600	-0.80	20230831	30000	24.33	20230103	37600	-0.80	20230831	30000	24.33	20230103	0.13	Y	016360	5000	4584 억	30034667	N	N	5140	N	N
7	20230831	110553	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	37200	-250	5	-0.67	1732539750	46293	19.40	37550	37600	37150	48650	26250	37450	37425.52	33.63	0	1999	37916	37682	37266	37032	36616	37800	37150	4585	11200	5000	29210	50	1	89300000	33220	7.86	0.54	12	0.05	4730.00	69383.00	37600	20230831	-1.06	30000	20230103	24.00	37600	-1.06	20230831	30000	24.00	20230103	37600	-1.06	20230831	30000	24.00	20230103	0.13	Y	016360	5000	4584 억	30034667	N	N	5140	N	N
8	20230831	100446	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	37550	100	2	0.27	1119640400	29860	12.52	37550	37600	37400	48650	26250	37450	37496.33	33.63	0	7519	37916	37682	37266	37032	36616	37800	37150	4585	11200	5000	29210	50	1	89300000	33532	7.94	0.54	12	0.03	4730.00	69383.00	37600	20230831	-0.13	30000	20230103	25.17	37600	-0.13	20230831	30000	25.17	20230103	37600	-0.13	20230831	30000	25.17	20230103	0.13	Y	016360	5000	4584 억	30034667	N	N	5140	N	N
9	20230831	090346	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	37500	50	2	0.13	179564350	4786	2.01	37550	37550	37450	48650	26250	37450	37518.67	33.63	0	1181	37916	37682	37266	37032	36616	37800	37150	4585	11200	5000	29210	50	1	89300000	33488	7.93	0.54	12	0.01	4730.00	69383.00	37550	20230831	-0.13	30000	20230103	25.00	37550	-0.13	20230831	30000	25.00	20230103	37550	-0.13	20230831	30000	25.00	20230103	0.13	Y	016360	5000	4584 억	30034667	N	N	5140	N	N
10	20230830	160324	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	37450	500	2	1.35	8891620550	238187	219.30	37100	37500	36850	48000	25900	36950	37330.29	33.58	0	51649	37150	37050	36850	36750	36550	37100	36800	4585	11050	5000	28820	50	1	89300000	33443	7.92	0.54	12	0.27	4730.00	69383.00	37500	20230830	-0.13	30000	20230103	24.83	37500	-0.13	20230830	30000	24.83	20230103	37500	-0.13	20230830	30000	24.83	20230103	0.14	Y	016360	5000	4584 억	29982497	N	N	5139	N	N
11	20230830	150356	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	37450	500	2	1.35	8223509950	220339	202.86	37100	37500	36850	48000	25900	36950	37322.08	33.58	0	50798	37150	37050	36850	36750	36550	37100	36800	4585	11050	5000	28820	50	1	89300000	33443	7.92	0.54	12	0.25	4730.00	69383.00	37500	20230830	-0.13	30000	20230103	24.83	37500	-0.13	20230830	30000	24.83	20230103	37500	-0.13	20230830	30000	24.83	20230103	0.14	Y	016360	5000	4584 억	29982497	N	N	5207	N	N
12	20230830	140421	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	37450	500	2	1.35	7090573400	190097	175.02	37100	37500	36850	48000	25900	36950	37299.76	33.58	0	51792	37150	37050	36850	36750	36550	37100	36800	4585	11050	5000	28820	50	1	89300000	33443	7.92	0.54	12	0.21	4730.00	69383.00	37500	20230830	-0.13	30000	20230103	24.83	37500	-0.13	20230830	30000	24.83	20230103	37500	-0.13	20230830	30000	24.83	20230103	0.14	Y	016360	5000	4584 억	29982497	N	N	5207	N	N
13	20230830	130403	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	37450	500	2	1.35	6213963150	166677	153.46	37100	37500	36850	48000	25900	36950	37281.47	33.58	0	51779	37150	37050	36850	36750	36550	37100	36800	4585	11050	5000	28820	50	1	89300000	33443	7.92	0.54	12	0.19	4730.00	69383.00	37500	20230830	-0.13	30000	20230103	24.83	37500	-0.13	20230830	30000	24.83	20230103	37500	-0.13	20230830	30000	24.83	20230103	0.14	Y	016360	5000	4584 억	29982497	N	N	5207	N	N
14	20230830	120413	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	37400	450	2	1.22	5285403400	141885	130.63	37100	37500	36850	48000	25900	36950	37251.32	33.58	0	53261	37150	37050	36850	36750	36550	37100	36800	4585	11050	5000	28820	50	1	89300000	33398	7.91	0.54	12	0.16	4730.00	69383.00	37500	20230830	-0.27	30000	20230103	24.67	37500	-0.27	20230830	30000	24.67	20230103	37500	-0.27	20230830	30000	24.67	20230103	0.14	Y	016360	5000	4584 억	29982497	N	N	5207	N	N
15	20230830	110546	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	37450	500	2	1.35	3926106950	105581	97.21	37100	37450	36850	48000	25900	36950	37185.73	33.58	0	44062	37150	37050	36850	36750	36550	37100	36800	4585	11050	5000	28820	50	1	89300000	33443	7.92	0.54	12	0.12	4730.00	69383.00	37450	20230830	0.00	30000	20230103	24.83	37450	0.00	20230830	30000	24.83	20230103	37450	0.00	20230830	30000	24.83	20230103	0.14	Y	016360	5000	4584 억	29982497	N	N	5207	N	N
16	20230830	100435	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37050	100	2	0.27	957880250	25893	23.84	37100	37100	36850	48000	25900	36950	36993.79	33.58	0	3419	37150	37050	36850	36750	36550	37100	36800	4585	11050	5000	28820	50	1	89300000	33086	7.83	0.53	12	0.03	4730.00	69383.00	37400	20230607	-0.94	30000	20230103	23.50	37400	-0.94	20230607	30000	23.50	20230103	37400	-0.94	20230607	30000	23.50	20230103	0.14	Y	016360	5000	4584 억	29982497	N	N	5207	N	N
17	20230830	090342	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37050	100	2	0.27	173496400	4684	4.31	37100	37100	36900	48000	25900	36950	37040.22	33.58	0	-555	37150	37050	36850	36750	36550	37100	36800	4585	11050	5000	28820	50	1	89300000	33086	7.83	0.53	12	0.01	4730.00	69383.00	37400	20230607	-0.94	30000	20230103	23.50	37400	-0.94	20230607	30000	23.50	20230103	37400	-0.94	20230607	30000	23.50	20230103	0.14	Y	016360	5000	4584 억	29982497	N	N	5207	N	N
18	20230829	160320	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36950	350	2	0.96	3999975900	108494	114.04	36750	36950	36650	47550	25650	36600	36868.17	33.53	0	44138	37100	36850	36550	36300	36000	36700	36150	4585	10950	5000	28540	50	1	89300000	32996	7.81	0.53	12	0.12	4730.00	69383.00	37400	20230607	-1.20	30000	20230103	23.17	37400	-1.20	20230607	30000	23.17	20230103	37400	-1.20	20230607	30000	23.17	20230103	0.15	Y	016360	5000	4584 억	29938096	N	N	5207	N	N
19	20230829	150358	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36850	250	2	0.68	3232999050	87726	92.21	36750	36950	36650	47550	25650	36600	36853.37	33.53	0	32921	37100	36850	36550	36300	36000	36700	36150	4585	10950	5000	28540	50	1	89300000	32907	7.79	0.53	12	0.10	4730.00	69383.00	37400	20230607	-1.47	30000	20230103	22.83	37400	-1.47	20230607	30000	22.83	20230103	37400	-1.47	20230607	30000	22.83	20230103	0.15	Y	016360	5000	4584 억	29938096	N	N	10343	N	N
20	20230829	140426	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36850	250	2	0.68	2791915450	75760	79.63	36750	36950	36650	47550	25650	36600	36852.10	33.53	0	30152	37100	36850	36550	36300	36000	36700	36150	4585	10950	5000	28540	50	1	89300000	32907	7.79	0.53	12	0.08	4730.00	69383.00	37400	20230607	-1.47	30000	20230103	22.83	37400	-1.47	20230607	30000	22.83	20230103	37400	-1.47	20230607	30000	22.83	20230103	0.15	Y	016360	5000	4584 억	29938096	N	N	10343	N	N
21	20230829	130408	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36850	250	2	0.68	2391757400	64902	68.22	36750	36950	36650	47550	25650	36600	36851.83	33.53	0	28278	37100	36850	36550	36300	36000	36700	36150	4585	10950	5000	28540	50	1	89300000	32907	7.79	0.53	12	0.07	4730.00	69383.00	37400	20230607	-1.47	30000	20230103	22.83	37400	-1.47	20230607	30000	22.83	20230103	37400	-1.47	20230607	30000	22.83	20230103	0.15	Y	016360	5000	4584 억	29938096	N	N	10343	N	N
22	20230829	120419	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36850	250	2	0.68	2199640750	59682	62.73	36750	36950	36650	47550	25650	36600	36856.02	33.53	0	26837	37100	36850	36550	36300	36000	36700	36150	4585	10950	5000	28540	50	1	89300000	32907	7.79	0.53	12	0.07	4730.00	69383.00	37400	20230607	-1.47	30000	20230103	22.83	37400	-1.47	20230607	30000	22.83	20230103	37400	-1.47	20230607	30000	22.83	20230103	0.15	Y	016360	5000	4584 억	29938096	N	N	10343	N	N
23	20230829	110633	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36850	250	2	0.68	1885008250	51133	53.75	36750	36950	36650	47550	25650	36600	36864.81	33.53	0	26842	37100	36850	36550	36300	36000	36700	36150	4585	10950	5000	28540	50	1	89300000	32907	7.79	0.53	12	0.06	4730.00	69383.00	37400	20230607	-1.47	30000	20230103	22.83	37400	-1.47	20230607	30000	22.83	20230103	37400	-1.47	20230607	30000	22.83	20230103	0.15	Y	016360	5000	4584 억	29938096	N	N	10343	N	N
24	20230829	100447	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36950	350	2	0.96	1333648700	36194	38.04	36750	36950	36650	47550	25650	36600	36847.23	33.53	0	21726	37100	36850	36550	36300	36000	36700	36150	4585	10950	5000	28540	50	1	89300000	32996	7.81	0.53	12	0.04	4730.00	69383.00	37400	20230607	-1.20	30000	20230103	23.17	37400	-1.20	20230607	30000	23.17	20230103	37400	-1.20	20230607	30000	23.17	20230103	0.15	Y	016360	5000	4584 억	29938096	N	N	10343	N	N
25	20230829	090312	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36750	150	2	0.41	89633500	2439	2.56	36750	36850	36650	47550	25650	36600	36750.10	33.53	0	317	37100	36850	36550	36300	36000	36700	36150	4585	10950	5000	28540	50	1	89300000	32818	7.77	0.53	12	0.00	4730.00	69383.00	37400	20230607	-1.74	30000	20230103	22.50	37400	-1.74	20230607	30000	22.50	20230103	37400	-1.74	20230607	30000	22.50	20230103	0.15	Y	016360	5000	4584 억	29938096	N	N	10343	N	N
26	20230828	160312	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36600	300	2	0.83	3481513600	95085	93.60	36650	36800	36250	47150	25450	36300	36614.78	33.51	0	21448	36733	36516	36283	36066	35833	36400	35950	4585	10850	5000	28310	50	1	89300000	32684	7.74	0.53	12	0.11	4730.00	69383.00	37400	20230607	-2.14	30000	20230103	22.00	37400	-2.14	20230607	30000	22.00	20230103	37400	-2.14	20230607	30000	22.00	20230103	0.16	Y	016360	5000	4584 억	29920069	N	N	10343	N	N
27	20230828	150315	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36600	300	2	0.83	2598546950	70970	69.86	36650	36800	36250	47150	25450	36300	36614.72	33.51	0	13942	36733	36516	36283	36066	35833	36400	35950	4585	10850	5000	28310	50	1	89300000	32684	7.74	0.53	12	0.08	4730.00	69383.00	37400	20230607	-2.14	30000	20230103	22.00	37400	-2.14	20230607	30000	22.00	20230103	37400	-2.14	20230607	30000	22.00	20230103	0.16	Y	016360	5000	4584 억	29920069	N	N	8212	N	N
28	20230828	140315	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36550	250	2	0.69	2192321250	59878	58.94	36650	36800	36250	47150	25450	36300	36613.13	33.51	0	14109	36733	36516	36283	36066	35833	36400	35950	4585	10850	5000	28310	50	1	89300000	32639	7.73	0.53	12	0.07	4730.00	69383.00	37400	20230607	-2.27	30000	20230103	21.83	37400	-2.27	20230607	30000	21.83	20230103	37400	-2.27	20230607	30000	21.83	20230103	0.16	Y	016360	5000	4584 억	29920069	N	N	8212	N	N
29	20230828	130319	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36600	300	2	0.83	2020386400	55178	54.32	36650	36800	36250	47150	25450	36300	36615.80	33.51	0	14112	36733	36516	36283	36066	35833	36400	35950	4585	10850	5000	28310	50	1	89300000	32684	7.74	0.53	12	0.06	4730.00	69383.00	37400	20230607	-2.14	30000	20230103	22.00	37400	-2.14	20230607	30000	22.00	20230103	37400	-2.14	20230607	30000	22.00	20230103	0.16	Y	016360	5000	4584 억	29920069	N	N	8212	N	N
30	20230828	120316	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36550	250	2	0.69	1788783950	48856	48.09	36650	36800	36250	47150	25450	36300	36613.39	33.51	0	14291	36733	36516	36283	36066	35833	36400	35950	4585	10850	5000	28310	50	1	89300000	32639	7.73	0.53	12	0.05	4730.00	69383.00	37400	20230607	-2.27	30000	20230103	21.83	37400	-2.27	20230607	30000	21.83	20230103	37400	-2.27	20230607	30000	21.83	20230103	0.16	Y	016360	5000	4584 억	29920069	N	N	8212	N	N
31	20230828	110314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36750	450	2	1.24	1597081400	43631	42.95	36650	36800	36250	47150	25450	36300	36604.28	33.51	0	13945	36733	36516	36283	36066	35833	36400	35950	4585	10850	5000	28310	50	1	89300000	32818	7.77	0.53	12	0.05	4730.00	69383.00	37400	20230607	-1.74	30000	20230103	22.50	37400	-1.74	20230607	30000	22.50	20230103	37400	-1.74	20230607	30000	22.50	20230103	0.16	Y	016360	5000	4584 억	29920069	N	N	8212	N	N
32	20230828	100310	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36600	300	2	0.83	984805200	26942	26.52	36650	36700	36250	47150	25450	36300	36552.79	33.51	0	4218	36733	36516	36283	36066	35833	36400	35950	4585	10850	5000	28310	50	1	89300000	32684	7.74	0.53	12	0.03	4730.00	69383.00	37400	20230607	-2.14	30000	20230103	22.00	37400	-2.14	20230607	30000	22.00	20230103	37400	-2.14	20230607	30000	22.00	20230103	0.16	Y	016360	5000	4584 억	29920069	N	N	8212	N	N
33	20230828	090315	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36550	250	2	0.69	108621250	2966	2.92	36650	36700	36400	47150	25450	36300	36622.13	33.51	0	872	36733	36516	36283	36066	35833	36400	35950	4585	10850	5000	28310	50	1	89300000	32639	7.73	0.53	12	0.00	4730.00	69383.00	37400	20230607	-2.27	30000	20230103	21.83	37400	-2.27	20230607	30000	21.83	20230103	37400	-2.27	20230607	30000	21.83	20230103	0.16	Y	016360	5000	4584 억	29920069	N	N	8212	N	N
34	20230825	160313	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36300	-350	5	-0.95	3683112100	101547	69.56	36350	36500	36050	47600	25700	36650	36269.78	33.48	0	1902	37216	36932	36716	36432	36216	36825	36325	4585	10950	5000	28580	50	1	89300000	32416	7.67	0.52	12	0.11	4730.00	69383.00	37400	20230607	-2.94	30000	20230103	21.00	37400	-2.94	20230607	30000	21.00	20230103	37400	-2.94	20230607	30000	21.00	20230103	0.15	Y	016360	5000	4584 억	29898293	N	N	8212	N	N
35	20230825	150314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36300	-350	5	-0.95	3292036300	90771	62.18	36350	36500	36050	47600	25700	36650	36267.49	33.48	0	-1405	37216	36932	36716	36432	36216	36825	36325	4585	10950	5000	28580	50	1	89300000	32416	7.67	0.52	12	0.10	4730.00	69383.00	37400	20230607	-2.94	30000	20230103	21.00	37400	-2.94	20230607	30000	21.00	20230103	37400	-2.94	20230607	30000	21.00	20230103	0.15	Y	016360	5000	4584 억	29898293	N	N	14537	N	N
36	20230825	140314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36250	-400	5	-1.09	2242713950	61757	42.30	36350	36500	36100	47600	25700	36650	36315.14	33.48	0	1401	37216	36932	36716	36432	36216	36825	36325	4585	10950	5000	28580	50	1	89300000	32371	7.66	0.52	12	0.07	4730.00	69383.00	37400	20230607	-3.07	30000	20230103	20.83	37400	-3.07	20230607	30000	20.83	20230103	37400	-3.07	20230607	30000	20.83	20230103	0.15	Y	016360	5000	4584 억	29898293	N	N	14537	N	N
37	20230825	130314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36300	-350	5	-0.95	1807937700	49770	34.09	36350	36500	36100	47600	25700	36650	36325.85	33.48	0	3557	37216	36932	36716	36432	36216	36825	36325	4585	10950	5000	28580	50	1	89300000	32416	7.67	0.52	12	0.06	4730.00	69383.00	37400	20230607	-2.94	30000	20230103	21.00	37400	-2.94	20230607	30000	21.00	20230103	37400	-2.94	20230607	30000	21.00	20230103	0.15	Y	016360	5000	4584 억	29898293	N	N	14537	N	N
38	20230825	120314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36250	-400	5	-1.09	1607373150	44245	30.31	36350	36500	36100	47600	25700	36650	36328.92	33.48	0	6524	37216	36932	36716	36432	36216	36825	36325	4585	10950	5000	28580	50	1	89300000	32371	7.66	0.52	12	0.05	4730.00	69383.00	37400	20230607	-3.07	30000	20230103	20.83	37400	-3.07	20230607	30000	20.83	20230103	37400	-3.07	20230607	30000	20.83	20230103	0.15	Y	016360	5000	4584 억	29898293	N	N	14537	N	N
39	20230825	110314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36400	-250	5	-0.68	1255265450	34550	23.67	36350	36500	36100	47600	25700	36650	36331.85	33.48	0	7579	37216	36932	36716	36432	36216	36825	36325	4585	10950	5000	28580	50	1	89300000	32505	7.70	0.52	12	0.04	4730.00	69383.00	37400	20230607	-2.67	30000	20230103	21.33	37400	-2.67	20230607	30000	21.33	20230103	37400	-2.67	20230607	30000	21.33	20230103	0.15	Y	016360	5000	4584 억	29898293	N	N	14537	N	N
40	20230825	100314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36400	-250	5	-0.68	786011600	21626	14.81	36350	36500	36100	47600	25700	36650	36345.68	33.48	0	9440	37216	36932	36716	36432	36216	36825	36325	4585	10950	5000	28580	50	1	89300000	32505	7.70	0.52	12	0.02	4730.00	69383.00	37400	20230607	-2.67	30000	20230103	21.33	37400	-2.67	20230607	30000	21.33	20230103	37400	-2.67	20230607	30000	21.33	20230103	0.15	Y	016360	5000	4584 억	29898293	N	N	14537	N	N
41	20230825	090314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36450	-200	5	-0.55	348293750	9584	6.56	36350	36500	36100	47600	25700	36650	36341.17	33.48	0	4239	37216	36932	36716	36432	36216	36825	36325	4585	10950	5000	28580	50	1	89300000	32550	7.71	0.53	12	0.01	4730.00	69383.00	37400	20230607	-2.54	30000	20230103	21.50	37400	-2.54	20230607	30000	21.50	20230103	37400	-2.54	20230607	30000	21.50	20230103	0.15	Y	016360	5000	4584 억	29898293	N	N	14537	N	N
42	20230824	160311	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36650	0	3	0.00	5350813350	145686	113.21	36900	37000	36500	47600	25700	36650	36728.42	33.51	0	-25408	37183	36916	36733	36466	36283	36825	36375	4585	10950	5000	28580	50	1	89300000	32728	7.75	0.53	12	0.16	4730.00	69383.00	37400	20230607	-2.01	30000	20230103	22.17	37400	-2.01	20230607	30000	22.17	20230103	37400	-2.01	20230607	30000	22.17	20230103	0.15	Y	016360	5000	4584 억	29927399	N	N	14537	N	N
43	20230824	150310	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36650	0	3	0.00	4603409200	125282	97.36	36900	37000	36500	47600	25700	36650	36744.38	33.51	0	-27893	37183	36916	36733	36466	36283	36825	36375	4585	10950	5000	28580	50	1	89300000	32728	7.75	0.53	12	0.14	4730.00	69383.00	37400	20230607	-2.01	30000	20230103	22.17	37400	-2.01	20230607	30000	22.17	20230103	37400	-2.01	20230607	30000	22.17	20230103	0.15	Y	016360	5000	4584 억	29927399	N	N	17403	N	N
44	20230824	140312	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36600	-50	5	-0.14	4186363700	113884	88.50	36900	37000	36500	47600	25700	36650	36759.89	33.51	0	-28402	37183	36916	36733	36466	36283	36825	36375	4585	10950	5000	28580	50	1	89300000	32684	7.74	0.53	12	0.13	4730.00	69383.00	37400	20230607	-2.14	30000	20230103	22.00	37400	-2.14	20230607	30000	22.00	20230103	37400	-2.14	20230607	30000	22.00	20230103	0.15	Y	016360	5000	4584 억	29927399	N	N	17403	N	N
45	20230824	130312	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36550	-100	5	-0.27	3730943150	101419	78.81	36900	37000	36500	47600	25700	36650	36787.42	33.51	0	-27353	37183	36916	36733	36466	36283	36825	36375	4585	10950	5000	28580	50	1	89300000	32639	7.73	0.53	12	0.11	4730.00	69383.00	37400	20230607	-2.27	30000	20230103	21.83	37400	-2.27	20230607	30000	21.83	20230103	37400	-2.27	20230607	30000	21.83	20230103	0.15	Y	016360	5000	4584 억	29927399	N	N	17403	N	N
46	20230824	120313	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36750	100	2	0.27	3015789300	81913	63.66	36900	37000	36650	47600	25700	36650	36816.98	33.51	0	-26758	37183	36916	36733	36466	36283	36825	36375	4585	10950	5000	28580	50	1	89300000	32818	7.77	0.53	12	0.09	4730.00	69383.00	37400	20230607	-1.74	30000	20230103	22.50	37400	-1.74	20230607	30000	22.50	20230103	37400	-1.74	20230607	30000	22.50	20230103	0.15	Y	016360	5000	4584 억	29927399	N	N	17403	N	N
47	20230824	110312	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36800	150	2	0.41	2297783550	62370	48.47	36900	37000	36700	47600	25700	36650	36841.17	33.51	0	-16646	37183	36916	36733	36466	36283	36825	36375	4585	10950	5000	28580	50	1	89300000	32862	7.78	0.53	12	0.07	4730.00	69383.00	37400	20230607	-1.60	30000	20230103	22.67	37400	-1.60	20230607	30000	22.67	20230103	37400	-1.60	20230607	30000	22.67	20230103	0.15	Y	016360	5000	4584 억	29927399	N	N	17403	N	N
48	20230824	100311	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36750	100	2	0.27	1789742700	48544	37.72	36900	37000	36700	47600	25700	36650	36868.46	33.51	0	-14900	37183	36916	36733	36466	36283	36825	36375	4585	10950	5000	28580	50	1	89300000	32818	7.77	0.53	12	0.05	4730.00	69383.00	37400	20230607	-1.74	30000	20230103	22.50	37400	-1.74	20230607	30000	22.50	20230103	37400	-1.74	20230607	30000	22.50	20230103	0.15	Y	016360	5000	4584 억	29927399	N	N	17403	N	N
49	20230824	090313	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36850	200	2	0.55	70507200	1912	1.49	36900	36950	36750	47600	25700	36650	36876.15	33.51	0	-379	37183	36916	36733	36466	36283	36825	36375	4585	10950	5000	28580	50	1	89300000	32907	7.79	0.53	12	0.00	4730.00	69383.00	37400	20230607	-1.47	30000	20230103	22.83	37400	-1.47	20230607	30000	22.83	20230103	37400	-1.47	20230607	30000	22.83	20230103	0.15	Y	016360	5000	4584 억	29927399	N	N	17403	N	N
50	20230823	160310	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36650	-150	5	-0.41	4727021800	128591	75.56	36800	37000	36550	47800	25800	36800	36760.22	33.52	0	-24866	37400	37100	36650	36350	35900	37250	36500	4585	11000	5000	28700	50	1	89300000	32728	7.75	0.53	12	0.14	4730.00	69383.00	37400	20230607	-2.01	30000	20230103	22.17	37400	-2.01	20230607	30000	22.17	20230103	37400	-2.01	20230607	30000	22.17	20230103	0.15	Y	016360	5000	4584 억	29937309	N	N	17403	N	N
51	20230823	150311	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36700	-100	5	-0.27	4164236950	113242	66.54	36800	37000	36550	47800	25800	36800	36772.90	33.52	0	-21830	37400	37100	36650	36350	35900	37250	36500	4585	11000	5000	28700	50	1	89300000	32773	7.76	0.53	12	0.13	4730.00	69383.00	37400	20230607	-1.87	30000	20230103	22.33	37400	-1.87	20230607	30000	22.33	20230103	37400	-1.87	20230607	30000	22.33	20230103	0.15	Y	016360	5000	4584 억	29937309	N	N	19767	N	N
52	20230823	140312	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36750	-50	5	-0.14	3579125400	97298	57.17	36800	37000	36550	47800	25800	36800	36785.19	33.52	0	-17405	37400	37100	36650	36350	35900	37250	36500	4585	11000	5000	28700	50	1	89300000	32818	7.77	0.53	12	0.11	4730.00	69383.00	37400	20230607	-1.74	30000	20230103	22.50	37400	-1.74	20230607	30000	22.50	20230103	37400	-1.74	20230607	30000	22.50	20230103	0.15	Y	016360	5000	4584 억	29937309	N	N	19767	N	N
53	20230823	130311	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36650	-150	5	-0.41	3335038450	90643	53.26	36800	37000	36550	47800	25800	36800	36793.12	33.52	0	-16680	37400	37100	36650	36350	35900	37250	36500	4585	11000	5000	28700	50	1	89300000	32728	7.75	0.53	12	0.10	4730.00	69383.00	37400	20230607	-2.01	30000	20230103	22.17	37400	-2.01	20230607	30000	22.17	20230103	37400	-2.01	20230607	30000	22.17	20230103	0.15	Y	016360	5000	4584 억	29937309	N	N	19767	N	N
54	20230823	120312	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36600	-200	5	-0.54	2868560500	77905	45.78	36800	37000	36600	47800	25800	36800	36821.26	33.52	0	-17226	37400	37100	36650	36350	35900	37250	36500	4585	11000	5000	28700	50	1	89300000	32684	7.74	0.53	12	0.09	4730.00	69383.00	37400	20230607	-2.14	30000	20230103	22.00	37400	-2.14	20230607	30000	22.00	20230103	37400	-2.14	20230607	30000	22.00	20230103	0.15	Y	016360	5000	4584 억	29937309	N	N	19767	N	N
55	20230823	110311	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36700	-100	5	-0.27	2311265550	62710	36.85	36800	37000	36600	47800	25800	36800	36856.41	33.52	0	-14333	37400	37100	36650	36350	35900	37250	36500	4585	11000	5000	28700	50	1	89300000	32773	7.76	0.53	12	0.07	4730.00	69383.00	37400	20230607	-1.87	30000	20230103	22.33	37400	-1.87	20230607	30000	22.33	20230103	37400	-1.87	20230607	30000	22.33	20230103	0.15	Y	016360	5000	4584 억	29937309	N	N	19767	N	N
56	20230823	100311	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36850	50	2	0.14	1570815450	42615	25.04	36800	37000	36600	47800	25800	36800	36860.62	33.52	0	-8568	37400	37100	36650	36350	35900	37250	36500	4585	11000	5000	28700	50	1	89300000	32907	7.79	0.53	12	0.05	4730.00	69383.00	37400	20230607	-1.47	30000	20230103	22.83	37400	-1.47	20230607	30000	22.83	20230103	37400	-1.47	20230607	30000	22.83	20230103	0.15	Y	016360	5000	4584 억	29937309	N	N	19767	N	N
57	20230823	090314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36750	-50	5	-0.14	207266850	5640	3.31	36800	36800	36600	47800	25800	36800	36749.44	33.52	0	-441	37400	37100	36650	36350	35900	37250	36500	4585	11000	5000	28700	50	1	89300000	32818	7.77	0.53	12	0.01	4730.00	69383.00	37400	20230607	-1.74	30000	20230103	22.50	37400	-1.74	20230607	30000	22.50	20230103	37400	-1.74	20230607	30000	22.50	20230103	0.15	Y	016360	5000	4584 억	29937309	N	N	19767	N	N
58	20230822	160309	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36800	600	2	1.66	6243738250	170113	112.93	36400	36950	36200	47050	25350	36200	36703.47	33.47	0	47302	37000	36600	36250	35850	35500	36800	36050	4585	10850	5000	28230	50	1	89300000	32862	7.78	0.53	12	0.19	4730.00	69383.00	37400	20230607	-1.60	30000	20230103	22.67	37400	-1.60	20230607	30000	22.67	20230103	37400	-1.60	20230607	30000	22.67	20230103	0.13	Y	016360	5000	4584 억	29884327	N	N	19767	N	N
59	20230822	150310	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36700	500	2	1.38	5153006450	140467	93.25	36400	36950	36200	47050	25350	36200	36684.82	33.47	0	45880	37000	36600	36250	35850	35500	36800	36050	4585	10850	5000	28230	50	1	89300000	32773	7.76	0.53	12	0.16	4730.00	69383.00	37400	20230607	-1.87	30000	20230103	22.33	37400	-1.87	20230607	30000	22.33	20230103	37400	-1.87	20230607	30000	22.33	20230103	0.13	Y	016360	5000	4584 억	29884327	N	N	10677	N	N
60	20230822	140312	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36800	600	2	1.66	4167216000	113635	75.44	36400	36950	36200	47050	25350	36200	36671.94	33.47	0	47195	37000	36600	36250	35850	35500	36800	36050	4585	10850	5000	28230	50	1	89300000	32862	7.78	0.53	12	0.13	4730.00	69383.00	37400	20230607	-1.60	30000	20230103	22.67	37400	-1.60	20230607	30000	22.67	20230103	37400	-1.60	20230607	30000	22.67	20230103	0.13	Y	016360	5000	4584 억	29884327	N	N	10677	N	N
61	20230822	130309	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36700	500	2	1.38	3468814500	94630	62.82	36400	36950	36200	47050	25350	36200	36656.60	33.47	0	41223	37000	36600	36250	35850	35500	36800	36050	4585	10850	5000	28230	50	1	89300000	32773	7.76	0.53	12	0.11	4730.00	69383.00	37400	20230607	-1.87	30000	20230103	22.33	37400	-1.87	20230607	30000	22.33	20230103	37400	-1.87	20230607	30000	22.33	20230103	0.13	Y	016360	5000	4584 억	29884327	N	N	10677	N	N
62	20230822	120305	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36700	500	2	1.38	3072470300	83833	55.65	36400	36950	36200	47050	25350	36200	36649.89	33.47	0	35754	37000	36600	36250	35850	35500	36800	36050	4585	10850	5000	28230	50	1	89300000	32773	7.76	0.53	12	0.09	4730.00	69383.00	37400	20230607	-1.87	30000	20230103	22.33	37400	-1.87	20230607	30000	22.33	20230103	37400	-1.87	20230607	30000	22.33	20230103	0.13	Y	016360	5000	4584 억	29884327	N	N	10677	N	N
63	20230822	110309	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36650	450	2	1.24	2580444750	70424	46.75	36400	36950	36200	47050	25350	36200	36641.55	33.47	0	31866	37000	36600	36250	35850	35500	36800	36050	4585	10850	5000	28230	50	1	89300000	32728	7.75	0.53	12	0.08	4730.00	69383.00	37400	20230607	-2.01	30000	20230103	22.17	37400	-2.01	20230607	30000	22.17	20230103	37400	-2.01	20230607	30000	22.17	20230103	0.13	Y	016360	5000	4584 억	29884327	N	N	10677	N	N
64	20230822	100307	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36800	600	2	1.66	1920678000	52412	34.80	36400	36950	36200	47050	25350	36200	36645.77	33.47	0	27547	37000	36600	36250	35850	35500	36800	36050	4585	10850	5000	28230	50	1	89300000	32862	7.78	0.53	12	0.06	4730.00	69383.00	37400	20230607	-1.60	30000	20230103	22.67	37400	-1.60	20230607	30000	22.67	20230103	37400	-1.60	20230607	30000	22.67	20230103	0.13	Y	016360	5000	4584 억	29884327	N	N	10677	N	N
65	20230822	090308	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36350	150	2	0.41	115390100	3172	2.11	36400	36500	36200	47050	25350	36200	36377.71	33.47	0	370	37000	36600	36250	35850	35500	36800	36050	4585	10850	5000	28230	50	1	89300000	32461	7.68	0.52	12	0.00	4730.00	69383.00	37400	20230607	-2.81	30000	20230103	21.17	37400	-2.81	20230607	30000	21.17	20230103	37400	-2.81	20230607	30000	21.17	20230103	0.13	Y	016360	5000	4584 억	29884327	N	N	10677	N	N
66	20230821	160309	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36200	0	3	0.00	5439898700	150625	86.55	36150	36650	35900	47050	25350	36200	36115.51	33.40	0	59439	37166	36682	36266	35782	35366	36925	36025	4585	10850	5000	28230	50	1	89300000	32327	7.65	0.52	12	0.17	4730.00	69383.00	37400	20230607	-3.21	30000	20230103	20.67	37400	-3.21	20230607	30000	20.67	20230103	37400	-3.21	20230607	30000	20.67	20230103	0.14	Y	016360	5000	4584 억	29829062	N	N	10677	N	N
67	20230821	150310	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36150	-50	5	-0.14	4824585050	133623	76.78	36150	36650	35900	47050	25350	36200	36105.95	33.40	0	54479	37166	36682	36266	35782	35366	36925	36025	4585	10850	5000	28230	50	1	89300000	32282	7.64	0.52	12	0.15	4730.00	69383.00	37400	20230607	-3.34	30000	20230103	20.50	37400	-3.34	20230607	30000	20.50	20230103	37400	-3.34	20230607	30000	20.50	20230103	0.14	Y	016360	5000	4584 억	29829062	N	N	21974	N	N
68	20230821	140310	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36250	50	2	0.14	4394907250	121755	69.96	36150	36650	35900	47050	25350	36200	36096.32	33.40	0	56067	37166	36682	36266	35782	35366	36925	36025	4585	10850	5000	28230	50	1	89300000	32371	7.66	0.52	12	0.14	4730.00	69383.00	37400	20230607	-3.07	30000	20230103	20.83	37400	-3.07	20230607	30000	20.83	20230103	37400	-3.07	20230607	30000	20.83	20230103	0.14	Y	016360	5000	4584 억	29829062	N	N	21974	N	N
69	20230821	130312	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36200	0	3	0.00	4102216700	113692	65.33	36150	36650	35900	47050	25350	36200	36081.84	33.40	0	53408	37166	36682	36266	35782	35366	36925	36025	4585	10850	5000	28230	50	1	89300000	32327	7.65	0.52	12	0.13	4730.00	69383.00	37400	20230607	-3.21	30000	20230103	20.67	37400	-3.21	20230607	30000	20.67	20230103	37400	-3.21	20230607	30000	20.67	20230103	0.14	Y	016360	5000	4584 억	29829062	N	N	21974	N	N
70	20230821	120310	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36250	50	2	0.14	3880109900	107569	61.81	36150	36650	35900	47050	25350	36200	36070.89	33.40	0	50946	37166	36682	36266	35782	35366	36925	36025	4585	10850	5000	28230	50	1	89300000	32371	7.66	0.52	12	0.12	4730.00	69383.00	37400	20230607	-3.07	30000	20230103	20.83	37400	-3.07	20230607	30000	20.83	20230103	37400	-3.07	20230607	30000	20.83	20230103	0.14	Y	016360	5000	4584 억	29829062	N	N	21974	N	N
71	20230821	110310	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36100	-100	5	-0.28	2406470000	66662	38.30	36150	36650	35900	47050	25350	36200	36099.58	33.40	0	25112	37166	36682	36266	35782	35366	36925	36025	4585	10850	5000	28230	50	1	89300000	32237	7.63	0.52	12	0.07	4730.00	69383.00	37400	20230607	-3.48	30000	20230103	20.33	37400	-3.48	20230607	30000	20.33	20230103	37400	-3.48	20230607	30000	20.33	20230103	0.14	Y	016360	5000	4584 억	29829062	N	N	21974	N	N
72	20230821	100309	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36100	-100	5	-0.28	913885500	25216	14.49	36150	36650	36000	47050	25350	36200	36242.29	33.40	0	7329	37166	36682	36266	35782	35366	36925	36025	4585	10850	5000	28230	50	1	89300000	32237	7.63	0.52	12	0.03	4730.00	69383.00	37400	20230607	-3.48	30000	20230103	20.33	37400	-3.48	20230607	30000	20.33	20230103	37400	-3.48	20230607	30000	20.33	20230103	0.14	Y	016360	5000	4584 억	29829062	N	N	21974	N	N
73	20230821	090313	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36350	150	2	0.41	310371300	8558	4.92	36150	36650	36100	47050	25350	36200	36266.80	33.40	0	5340	37166	36682	36266	35782	35366	36925	36025	4585	10850	5000	28230	50	1	89300000	32461	7.68	0.52	12	0.01	4730.00	69383.00	37400	20230607	-2.81	30000	20230103	21.17	37400	-2.81	20230607	30000	21.17	20230103	37400	-2.81	20230607	30000	21.17	20230103	0.14	Y	016360	5000	4584 억	29829062	N	N	21974	N	N
74	20230818	160309	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36200	-150	5	-0.41	6334026350	174020	94.42	36000	36750	35850	47250	25450	36350	36398.32	33.37	0	22018	36850	36600	36150	35900	35450	36725	36025	4585	10900	5000	28350	50	1	89300000	32327	7.65	0.52	12	0.19	4730.00	69383.00	37400	20230607	-3.21	30000	20230103	20.67	37400	-3.21	20230607	30000	20.67	20230103	37400	-3.21	20230607	30000	20.67	20230103	0.14	Y	016360	5000	4584 억	29797657	N	N	21974	N	N
75	20230818	150307	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36300	-50	5	-0.14	5481257350	150483	81.65	36000	36750	35850	47250	25450	36350	36424.43	33.37	0	28333	36850	36600	36150	35900	35450	36725	36025	4585	10900	5000	28350	50	1	89300000	32416	7.67	0.52	12	0.17	4730.00	69383.00	37400	20230607	-2.94	30000	20230103	21.00	37400	-2.94	20230607	30000	21.00	20230103	37400	-2.94	20230607	30000	21.00	20230103	0.14	Y	016360	5000	4584 억	29797657	N	N	12397	N	N
76	20230818	140309	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36350	0	3	0.00	4879689950	133898	72.65	36000	36750	35850	47250	25450	36350	36443.34	33.37	0	26708	36850	36600	36150	35900	35450	36725	36025	4585	10900	5000	28350	50	1	89300000	32461	7.68	0.52	12	0.15	4730.00	69383.00	37400	20230607	-2.81	30000	20230103	21.17	37400	-2.81	20230607	30000	21.17	20230103	37400	-2.81	20230607	30000	21.17	20230103	0.14	Y	016360	5000	4584 억	29797657	N	N	12397	N	N
77	20230818	130306	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36550	200	2	0.55	4143044000	113638	61.66	36000	36750	35850	47250	25450	36350	36458.26	33.37	0	20722	36850	36600	36150	35900	35450	36725	36025	4585	10900	5000	28350	50	1	89300000	32639	7.73	0.53	12	0.13	4730.00	69383.00	37400	20230607	-2.27	30000	20230103	21.83	37400	-2.27	20230607	30000	21.83	20230103	37400	-2.27	20230607	30000	21.83	20230103	0.14	Y	016360	5000	4584 억	29797657	N	N	12397	N	N
78	20230818	120316	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36400	50	2	0.14	3794310000	104090	56.47	36000	36750	35850	47250	25450	36350	36452.20	33.37	0	17070	36850	36600	36150	35900	35450	36725	36025	4585	10900	5000	28350	50	1	89300000	32505	7.70	0.52	12	0.12	4730.00	69383.00	37400	20230607	-2.67	30000	20230103	21.33	37400	-2.67	20230607	30000	21.33	20230103	37400	-2.67	20230607	30000	21.33	20230103	0.14	Y	016360	5000	4584 억	29797657	N	N	12397	N	N
79	20230818	110307	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36700	350	2	0.96	2995253850	82208	44.60	36000	36750	35850	47250	25450	36350	36435.07	33.37	0	11730	36850	36600	36150	35900	35450	36725	36025	4585	10900	5000	28350	50	1	89300000	32773	7.76	0.53	12	0.09	4730.00	69383.00	37400	20230607	-1.87	30000	20230103	22.33	37400	-1.87	20230607	30000	22.33	20230103	37400	-1.87	20230607	30000	22.33	20230103	0.14	Y	016360	5000	4584 억	29797657	N	N	12397	N	N
80	20230818	100309	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36550	200	2	0.55	2129176400	58509	31.74	36000	36750	35850	47250	25450	36350	36390.58	33.37	0	1710	36850	36600	36150	35900	35450	36725	36025	4585	10900	5000	28350	50	1	89300000	32639	7.73	0.53	12	0.07	4730.00	69383.00	37400	20230607	-2.27	30000	20230103	21.83	37400	-2.27	20230607	30000	21.83	20230103	37400	-2.27	20230607	30000	21.83	20230103	0.14	Y	016360	5000	4584 억	29797657	N	N	12397	N	N
81	20230818	090309	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36200	-150	5	-0.41	170566900	4745	2.57	36000	36200	35850	47250	25450	36350	35946.66	33.37	0	-367	36850	36600	36150	35900	35450	36725	36025	4585	10900	5000	28350	50	1	89300000	32327	7.65	0.52	12	0.01	4730.00	69383.00	37400	20230607	-3.21	30000	20230103	20.67	37400	-3.21	20230607	30000	20.67	20230103	37400	-3.21	20230607	30000	20.67	20230103	0.14	Y	016360	5000	4584 억	29797657	N	N	12397	N	N
82	20230817	160309	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36350	100	2	0.28	6651305600	184300	122.96	36100	36400	35700	47100	25400	36250	36089.39	33.33	0	27878	36916	36582	36166	35832	35416	36750	36000	4585	10850	5000	28270	50	1	89300000	32461	7.68	0.52	12	0.21	4730.00	69383.00	37400	20230607	-2.81	30000	20230103	21.17	37400	-2.81	20230607	30000	21.17	20230103	37400	-2.81	20230607	30000	21.17	20230103	0.15	Y	016360	5000	4584 억	29765898	N	N	12397	N	N
83	20230817	150312	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36350	100	2	0.28	5497498050	152556	101.78	36100	36350	35700	47100	25400	36250	36035.93	33.33	0	21670	36916	36582	36166	35832	35416	36750	36000	4585	10850	5000	28270	50	1	89300000	32461	7.68	0.52	12	0.17	4730.00	69383.00	37400	20230607	-2.81	30000	20230103	21.17	37400	-2.81	20230607	30000	21.17	20230103	37400	-2.81	20230607	30000	21.17	20230103	0.15	Y	016360	5000	4584 억	29765898	N	N	11898	N	N
84	20230817	140308	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36150	-100	5	-0.28	4656669700	129291	86.26	36100	36300	35700	47100	25400	36250	36016.97	33.33	0	20128	36916	36582	36166	35832	35416	36750	36000	4585	10850	5000	28270	50	1	89300000	32282	7.64	0.52	12	0.14	4730.00	69383.00	37400	20230607	-3.34	30000	20230103	20.50	37400	-3.34	20230607	30000	20.50	20230103	37400	-3.34	20230607	30000	20.50	20230103	0.15	Y	016360	5000	4584 억	29765898	N	N	11898	N	N
85	20230817	130307	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36250	0	3	0.00	4114470050	114305	76.26	36100	36300	35700	47100	25400	36250	35995.54	33.33	0	22218	36916	36582	36166	35832	35416	36750	36000	4585	10850	5000	28270	50	1	89300000	32371	7.66	0.52	12	0.13	4730.00	69383.00	37400	20230607	-3.07	30000	20230103	20.83	37400	-3.07	20230607	30000	20.83	20230103	37400	-3.07	20230607	30000	20.83	20230103	0.15	Y	016360	5000	4584 억	29765898	N	N	11898	N	N
86	20230817	120308	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36200	-50	5	-0.14	3588513500	99756	66.56	36100	36300	35700	47100	25400	36250	35972.91	33.33	0	24641	36916	36582	36166	35832	35416	36750	36000	4585	10850	5000	28270	50	1	89300000	32327	7.65	0.52	12	0.11	4730.00	69383.00	37400	20230607	-3.21	30000	20230103	20.67	37400	-3.21	20230607	30000	20.67	20230103	37400	-3.21	20230607	30000	20.67	20230103	0.15	Y	016360	5000	4584 억	29765898	N	N	11898	N	N
87	20230817	110309	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36200	-50	5	-0.14	2800775800	77944	52.00	36100	36300	35700	47100	25400	36250	35933.18	33.33	0	14474	36916	36582	36166	35832	35416	36750	36000	4585	10850	5000	28270	50	1	89300000	32327	7.65	0.52	12	0.09	4730.00	69383.00	37400	20230607	-3.21	30000	20230103	20.67	37400	-3.21	20230607	30000	20.67	20230103	37400	-3.21	20230607	30000	20.67	20230103	0.15	Y	016360	5000	4584 억	29765898	N	N	11898	N	N
88	20230817	100308	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	35800	-450	5	-1.24	1459566700	40572	27.07	36100	36300	35700	47100	25400	36250	35974.73	33.33	0	-2501	36916	36582	36166	35832	35416	36750	36000	4585	10850	5000	28270	50	1	89300000	31969	7.57	0.52	12	0.05	4730.00	69383.00	37400	20230607	-4.28	30000	20230103	19.33	37400	-4.28	20230607	30000	19.33	20230103	37400	-4.28	20230607	30000	19.33	20230103	0.15	Y	016360	5000	4584 억	29765898	N	N	11898	N	N
89	20230817	090307	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36200	-50	5	-0.14	80369000	2226	1.49	36100	36200	36000	47100	25400	36250	36104.67	33.33	0	-67	36916	36582	36166	35832	35416	36750	36000	4585	10850	5000	28270	50	1	89300000	32327	7.65	0.52	12	0.00	4730.00	69383.00	37400	20230607	-3.21	30000	20230103	20.67	37400	-3.21	20230607	30000	20.67	20230103	37400	-3.21	20230607	30000	20.67	20230103	0.15	Y	016360	5000	4584 억	29765898	N	N	11898	N	N
90	20230816	160308	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36250	150	2	0.42	5422837850	149849	132.75	35950	36500	35750	46900	25300	36100	36188.67	33.36	0	40159	36833	36466	36183	35816	35533	36325	35675	4585	10800	5000	28150	50	1	89300000	32371	7.66	0.52	12	0.17	4730.00	69383.00	37400	20230607	-3.07	30000	20230103	20.83	37400	-3.07	20230607	30000	20.83	20230103	37400	-3.07	20230607	30000	20.83	20230103	0.15	Y	016360	5000	4584 억	29786139	N	N	11898	N	N
91	20230816	150308	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36300	200	2	0.55	4641408800	128309	113.67	35950	36500	35750	46900	25300	36100	36173.68	33.36	0	35850	36833	36466	36183	35816	35533	36325	35675	4585	10800	5000	28150	50	1	89300000	32416	7.67	0.52	12	0.14	4730.00	69383.00	37400	20230607	-2.94	30000	20230103	21.00	37400	-2.94	20230607	30000	21.00	20230103	37400	-2.94	20230607	30000	21.00	20230103	0.15	Y	016360	5000	4584 억	29786139	N	N	9033	N	N
92	20230816	140307	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36400	300	2	0.83	3733409500	103329	91.54	35950	36500	35750	46900	25300	36100	36131.28	33.36	0	29990	36833	36466	36183	35816	35533	36325	35675	4585	10800	5000	28150	50	1	89300000	32505	7.70	0.52	12	0.12	4730.00	69383.00	37400	20230607	-2.67	30000	20230103	21.33	37400	-2.67	20230607	30000	21.33	20230103	37400	-2.67	20230607	30000	21.33	20230103	0.15	Y	016360	5000	4584 억	29786139	N	N	9033	N	N
93	20230816	130309	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36400	300	2	0.83	3097937700	85869	76.07	35950	36450	35750	46900	25300	36100	36077.49	33.36	0	23026	36833	36466	36183	35816	35533	36325	35675	4585	10800	5000	28150	50	1	89300000	32505	7.70	0.52	12	0.10	4730.00	69383.00	37400	20230607	-2.67	30000	20230103	21.33	37400	-2.67	20230607	30000	21.33	20230103	37400	-2.67	20230607	30000	21.33	20230103	0.15	Y	016360	5000	4584 억	29786139	N	N	9033	N	N
94	20230816	120311	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36300	200	2	0.55	2531507700	70307	62.28	35950	36400	35750	46900	25300	36100	36006.48	33.36	0	14105	36833	36466	36183	35816	35533	36325	35675	4585	10800	5000	28150	50	1	89300000	32416	7.67	0.52	12	0.08	4730.00	69383.00	37400	20230607	-2.94	30000	20230103	21.00	37400	-2.94	20230607	30000	21.00	20230103	37400	-2.94	20230607	30000	21.00	20230103	0.15	Y	016360	5000	4584 억	29786139	N	N	9033	N	N
95	20230816	110310	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36050	-50	5	-0.14	1607399950	44836	39.72	35950	36050	35750	46900	25300	36100	35850.65	33.36	0	10157	36833	36466	36183	35816	35533	36325	35675	4585	10800	5000	28150	50	1	89300000	32193	7.62	0.52	12	0.05	4730.00	69383.00	37400	20230607	-3.61	30000	20230103	20.17	37400	-3.61	20230607	30000	20.17	20230103	37400	-3.61	20230607	30000	20.17	20230103	0.15	Y	016360	5000	4584 억	29786139	N	N	9033	N	N
96	20230816	100305	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	35800	-300	5	-0.83	1068802600	29825	26.42	35950	36000	35750	46900	25300	36100	35835.79	33.36	0	966	36833	36466	36183	35816	35533	36325	35675	4585	10800	5000	28150	50	1	89300000	31969	7.57	0.52	12	0.03	4730.00	69383.00	37400	20230607	-4.28	30000	20230103	19.33	37400	-4.28	20230607	30000	19.33	20230103	37400	-4.28	20230607	30000	19.33	20230103	0.15	Y	016360	5000	4584 억	29786139	N	N	9033	N	N
97	20230816	090305	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36000	-100	5	-0.28	104753050	2914	2.58	35950	36000	35850	46900	25300	36100	35948.15	33.36	0	176	36833	36466	36183	35816	35533	36325	35675	4585	10800	5000	28150	50	1	89300000	32148	7.61	0.52	12	0.00	4730.00	69383.00	37400	20230607	-3.74	30000	20230103	20.00	37400	-3.74	20230607	30000	20.00	20230103	37400	-3.74	20230607	30000	20.00	20230103	0.15	Y	016360	5000	4584 억	29786139	N	N	9033	N	N
98	20230814	160305	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36100	-300	5	-0.82	4065916250	112600	71.41	36500	36550	35900	47300	25500	36400	36109.39	33.34	0	9087	37200	36800	36400	36000	35600	37000	36200	4585	10900	5000	28390	50	1	89300000	32237	7.63	0.52	12	0.13	4730.00	69383.00	37400	20230607	-3.48	30000	20230103	20.33	37400	-3.48	20230607	30000	20.33	20230103	37400	-3.48	20230607	30000	20.33	20230103	0.16	Y	016360	5000	4584 억	29769642	N	N	9033	N	N
99	20230814	150304	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36000	-400	5	-1.10	3298526300	91335	57.93	36500	36550	35900	47300	25500	36400	36114.59	33.34	0	7769	37200	36800	36400	36000	35600	37000	36200	4585	10900	5000	28390	50	1	89300000	32148	7.61	0.52	12	0.10	4730.00	69383.00	37400	20230607	-3.74	30000	20230103	20.00	37400	-3.74	20230607	30000	20.00	20230103	37400	-3.74	20230607	30000	20.00	20230103	0.16	Y	016360	5000	4584 억	29769642	N	N	14936	N	N
100	20230814	140305	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36000	-400	5	-1.10	2590575500	71665	45.45	36500	36550	35950	47300	25500	36400	36148.41	33.34	0	7402	37200	36800	36400	36000	35600	37000	36200	4585	10900	5000	28390	50	1	89300000	32148	7.61	0.52	12	0.08	4730.00	69383.00	37400	20230607	-3.74	30000	20230103	20.00	37400	-3.74	20230607	30000	20.00	20230103	37400	-3.74	20230607	30000	20.00	20230103	0.16	Y	016360	5000	4584 억	29769642	N	N	14936	N	N
101	20230814	130305	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36050	-350	5	-0.96	2135730200	59039	37.44	36500	36550	36000	47300	25500	36400	36174.90	33.34	0	8167	37200	36800	36400	36000	35600	37000	36200	4585	10900	5000	28390	50	1	89300000	32193	7.62	0.52	12	0.07	4730.00	69383.00	37400	20230607	-3.61	30000	20230103	20.17	37400	-3.61	20230607	30000	20.17	20230103	37400	-3.61	20230607	30000	20.17	20230103	0.16	Y	016360	5000	4584 억	29769642	N	N	14936	N	N
102	20230814	120304	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36150	-250	5	-0.69	1453458300	40111	25.44	36500	36550	36100	47300	25500	36400	36235.90	33.34	0	4907	37200	36800	36400	36000	35600	37000	36200	4585	10900	5000	28390	50	1	89300000	32282	7.64	0.52	12	0.04	4730.00	69383.00	37400	20230607	-3.34	30000	20230103	20.50	37400	-3.34	20230607	30000	20.50	20230103	37400	-3.34	20230607	30000	20.50	20230103	0.16	Y	016360	5000	4584 억	29769642	N	N	14936	N	N
103	20230814	110303	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36200	-200	5	-0.55	1229500300	33918	21.51	36500	36550	36100	47300	25500	36400	36249.20	33.34	0	4825	37200	36800	36400	36000	35600	37000	36200	4585	10900	5000	28390	50	1	89300000	32327	7.65	0.52	12	0.04	4730.00	69383.00	37400	20230607	-3.21	30000	20230103	20.67	37400	-3.21	20230607	30000	20.67	20230103	37400	-3.21	20230607	30000	20.67	20230103	0.16	Y	016360	5000	4584 억	29769642	N	N	14936	N	N
104	20230814	100303	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36150	-250	5	-0.69	735926850	20270	12.86	36500	36550	36150	47300	25500	36400	36306.21	33.34	0	2623	37200	36800	36400	36000	35600	37000	36200	4585	10900	5000	28390	50	1	89300000	32282	7.64	0.52	12	0.02	4730.00	69383.00	37400	20230607	-3.34	30000	20230103	20.50	37400	-3.34	20230607	30000	20.50	20230103	37400	-3.34	20230607	30000	20.50	20230103	0.16	Y	016360	5000	4584 억	29769642	N	N	14936	N	N
105	20230814	090303	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36350	-50	5	-0.14	59761950	1640	1.04	36500	36550	36300	47300	25500	36400	36440.21	33.34	0	-744	37200	36800	36400	36000	35600	37000	36200	4585	10900	5000	28390	50	1	89300000	32461	7.68	0.52	12	0.00	4730.00	69383.00	37400	20230607	-2.81	30000	20230103	21.17	37400	-2.81	20230607	30000	21.17	20230103	37400	-2.81	20230607	30000	21.17	20230103	0.16	Y	016360	5000	4584 억	29769642	N	N	14936	N	N
106	20230811	160303	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36400	550	2	1.53	5534275350	151704	92.07	36000	36800	36000	46600	25100	35850	36480.77	33.28	0	41487	36583	36216	35983	35616	35383	36100	35500	4585	10750	5000	27960	50	1	89300000	32505	7.70	0.52	12	0.17	4730.00	69383.00	37400	20230607	-2.67	30000	20230103	21.33	37400	-2.67	20230607	30000	21.33	20230103	37400	-2.67	20230607	30000	21.33	20230103	0.20	Y	016360	5000	4584 억	29721347	N	N	14936	N	N
107	20230811	150301	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36400	550	2	1.53	4770022000	130708	79.32	36000	36800	36000	46600	25100	35850	36493.73	33.28	0	38414	36583	36216	35983	35616	35383	36100	35500	4585	10750	5000	27960	50	1	89300000	32505	7.70	0.52	12	0.15	4730.00	69383.00	37400	20230607	-2.67	30000	20230103	21.33	37400	-2.67	20230607	30000	21.33	20230103	37400	-2.67	20230607	30000	21.33	20230103	0.20	Y	016360	5000	4584 억	29721347	N	N	9772	N	N
108	20230811	140302	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36350	500	2	1.39	4400827800	120567	73.17	36000	36800	36000	46600	25100	35850	36501.10	33.28	0	37241	36583	36216	35983	35616	35383	36100	35500	4585	10750	5000	27960	50	1	89300000	32461	7.68	0.52	12	0.14	4730.00	69383.00	37400	20230607	-2.81	30000	20230103	21.17	37400	-2.81	20230607	30000	21.17	20230103	37400	-2.81	20230607	30000	21.17	20230103	0.20	Y	016360	5000	4584 억	29721347	N	N	9772	N	N
109	20230811	130301	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36400	550	2	1.53	3548413800	97127	58.94	36000	36800	36000	46600	25100	35850	36533.75	33.28	0	35399	36583	36216	35983	35616	35383	36100	35500	4585	10750	5000	27960	50	1	89300000	32505	7.70	0.52	12	0.11	4730.00	69383.00	37400	20230607	-2.67	30000	20230103	21.33	37400	-2.67	20230607	30000	21.33	20230103	37400	-2.67	20230607	30000	21.33	20230103	0.20	Y	016360	5000	4584 억	29721347	N	N	9772	N	N
110	20230811	120301	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36300	450	2	1.26	3267147650	89399	54.25	36000	36800	36000	46600	25100	35850	36545.68	33.28	0	36888	36583	36216	35983	35616	35383	36100	35500	4585	10750	5000	27960	50	1	89300000	32416	7.67	0.52	12	0.10	4730.00	69383.00	37400	20230607	-2.94	30000	20230103	21.00	37400	-2.94	20230607	30000	21.00	20230103	37400	-2.94	20230607	30000	21.00	20230103	0.20	Y	016360	5000	4584 억	29721347	N	N	9772	N	N
111	20230811	110259	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36450	600	2	1.67	2824262800	77235	46.87	36000	36800	36000	46600	25100	35850	36567.14	33.28	0	37168	36583	36216	35983	35616	35383	36100	35500	4585	10750	5000	27960	50	1	89300000	32550	7.71	0.53	12	0.09	4730.00	69383.00	37400	20230607	-2.54	30000	20230103	21.50	37400	-2.54	20230607	30000	21.50	20230103	37400	-2.54	20230607	30000	21.50	20230103	0.20	Y	016360	5000	4584 억	29721347	N	N	9772	N	N
112	20230811	100258	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36800	950	2	2.65	1962871050	53734	32.61	36000	36800	36000	46600	25100	35850	36529.41	33.28	0	36374	36583	36216	35983	35616	35383	36100	35500	4585	10750	5000	27960	50	1	89300000	32862	7.78	0.53	12	0.06	4730.00	69383.00	37400	20230607	-1.60	30000	20230103	22.67	37400	-1.60	20230607	30000	22.67	20230103	37400	-1.60	20230607	30000	22.67	20230103	0.20	Y	016360	5000	4584 억	29721347	N	N	9772	N	N
113	20230811	090301	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36300	450	2	1.26	262464300	7256	4.40	36000	36350	36000	46600	25100	35850	36172.04	33.28	0	4722	36583	36216	35983	35616	35383	36100	35500	4585	10750	5000	27960	50	1	89300000	32416	7.67	0.52	12	0.01	4730.00	69383.00	37400	20230607	-2.94	30000	20230103	21.00	37400	-2.94	20230607	30000	21.00	20230103	37400	-2.94	20230607	30000	21.00	20230103	0.20	Y	016360	5000	4584 억	29721347	N	N	9772	N	N
114	20230810	160259	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	35850	-500	5	-1.38	5913368650	164600	99.00	36250	36350	35750	47250	25450	36350	35925.72	33.28	0	-19140	37450	36900	36500	35950	35550	36700	35750	4585	10900	5000	28350	50	1	89300000	32014	7.58	0.52	12	0.18	4730.00	69383.00	37400	20230607	-4.14	30000	20230103	19.50	37400	-4.14	20230607	30000	19.50	20230103	37400	-4.14	20230607	30000	19.50	20230103	0.20	Y	016360	5000	4584 억	29718492	N	N	9772	N	N
115	20230810	150258	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36000	-350	5	-0.96	4510602900	125479	75.47	36250	36350	35750	47250	25450	36350	35947.07	33.28	0	-26529	37450	36900	36500	35950	35550	36700	35750	4585	10900	5000	28350	50	1	89300000	32148	7.61	0.52	12	0.14	4730.00	69383.00	37400	20230607	-3.74	30000	20230103	20.00	37400	-3.74	20230607	30000	20.00	20230103	37400	-3.74	20230607	30000	20.00	20230103	0.20	Y	016360	5000	4584 억	29718492	N	N	17412	N	N
116	20230810	140258	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	35850	-500	5	-1.38	3759884650	104551	62.88	36250	36350	35750	47250	25450	36350	35962.21	33.28	0	-23356	37450	36900	36500	35950	35550	36700	35750	4585	10900	5000	28350	50	1	89300000	32014	7.58	0.52	12	0.12	4730.00	69383.00	37400	20230607	-4.14	30000	20230103	19.50	37400	-4.14	20230607	30000	19.50	20230103	37400	-4.14	20230607	30000	19.50	20230103	0.20	Y	016360	5000	4584 억	29718492	N	N	17412	N	N
117	20230810	130255	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	35850	-500	5	-1.38	3161521800	87830	52.82	36250	36350	35750	47250	25450	36350	35995.92	33.28	0	-17515	37450	36900	36500	35950	35550	36700	35750	4585	10900	5000	28350	50	1	89300000	32014	7.58	0.52	12	0.10	4730.00	69383.00	37400	20230607	-4.14	30000	20230103	19.50	37400	-4.14	20230607	30000	19.50	20230103	37400	-4.14	20230607	30000	19.50	20230103	0.20	Y	016360	5000	4584 억	29718492	N	N	17412	N	N
118	20230810	120258	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	35800	-550	5	-1.51	2593931200	71980	43.29	36250	36350	35800	47250	25450	36350	36036.83	33.28	0	-8567	37450	36900	36500	35950	35550	36700	35750	4585	10900	5000	28350	50	1	89300000	31969	7.57	0.52	12	0.08	4730.00	69383.00	37400	20230607	-4.28	30000	20230103	19.33	37400	-4.28	20230607	30000	19.33	20230103	37400	-4.28	20230607	30000	19.33	20230103	0.20	Y	016360	5000	4584 억	29718492	N	N	17412	N	N
119	20230810	110300	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36050	-300	5	-0.83	1656555750	45872	27.59	36250	36350	35900	47250	25450	36350	36112.57	33.28	0	-1932	37450	36900	36500	35950	35550	36700	35750	4585	10900	5000	28350	50	1	89300000	32193	7.62	0.52	12	0.05	4730.00	69383.00	37400	20230607	-3.61	30000	20230103	20.17	37400	-3.61	20230607	30000	20.17	20230103	37400	-3.61	20230607	30000	20.17	20230103	0.20	Y	016360	5000	4584 억	29718492	N	N	17412	N	N
120	20230810	100300	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36050	-300	5	-0.83	1038060800	28725	17.28	36250	36350	36000	47250	25450	36350	36137.89	33.28	0	-1597	37450	36900	36500	35950	35550	36700	35750	4585	10900	5000	28350	50	1	89300000	32193	7.62	0.52	12	0.03	4730.00	69383.00	37400	20230607	-3.61	30000	20230103	20.17	37400	-3.61	20230607	30000	20.17	20230103	37400	-3.61	20230607	30000	20.17	20230103	0.20	Y	016360	5000	4584 억	29718492	N	N	17412	N	N
121	20230810	090300	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36100	-250	5	-0.69	91859250	2535	1.52	36250	36350	36100	47250	25450	36350	36236.39	33.28	0	1142	37450	36900	36500	35950	35550	36700	35750	4585	10900	5000	28350	50	1	89300000	32237	7.63	0.52	12	0.00	4730.00	69383.00	37400	20230607	-3.48	30000	20230103	20.33	37400	-3.48	20230607	30000	20.33	20230103	37400	-3.48	20230607	30000	20.33	20230103	0.20	Y	016360	5000	4584 억	29718492	N	N	17412	N	N
122	20230809	160258	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36350	-400	5	-1.09	6055516500	166197	104.17	37000	37050	36100	47750	25750	36750	36435.79	33.27	13440	-1819	37416	37082	36816	36482	36216	36950	36350	4585	11000	5000	28660	50	1	89300000	32461	7.68	0.52	12	0.19	4730.00	69383.00	37400	20230607	-2.81	30000	20230103	21.17	37400	-2.81	20230607	30000	21.17	20230103	37400	-2.81	20230607	30000	21.17	20230103	0.19	Y	016360	5000	4584 억	29712328	N	N	17412	N	N
123	20230809	150256	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36250	-500	5	-1.36	5480732050	150379	94.25	37000	37050	36100	47750	25750	36750	36446.13	33.27	13440	-3827	37416	37082	36816	36482	36216	36950	36350	4585	11000	5000	28660	50	1	89300000	32371	7.66	0.52	12	0.17	4730.00	69383.00	37400	20230607	-3.07	30000	20230103	20.83	37400	-3.07	20230607	30000	20.83	20230103	37400	-3.07	20230607	30000	20.83	20230103	0.19	Y	016360	5000	4584 억	29712328	N	N	20571	N	N
124	20230809	140256	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36300	-450	5	-1.22	4967740250	136262	85.40	37000	37050	36100	47750	25750	36750	36457.27	33.27	13440	2694	37416	37082	36816	36482	36216	36950	36350	4585	11000	5000	28660	50	1	89300000	32416	7.67	0.52	12	0.15	4730.00	69383.00	37400	20230607	-2.94	30000	20230103	21.00	37400	-2.94	20230607	30000	21.00	20230103	37400	-2.94	20230607	30000	21.00	20230103	0.19	Y	016360	5000	4584 억	29712328	N	N	20571	N	N
125	20230809	130300	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36200	-550	5	-1.50	4238068450	116144	72.79	37000	37050	36100	47750	25750	36750	36489.78	33.27	13440	6462	37416	37082	36816	36482	36216	36950	36350	4585	11000	5000	28660	50	1	89300000	32327	7.65	0.52	12	0.13	4730.00	69383.00	37400	20230607	-3.21	30000	20230103	20.67	37400	-3.21	20230607	30000	20.67	20230103	37400	-3.21	20230607	30000	20.67	20230103	0.19	Y	016360	5000	4584 억	29712328	N	N	20571	N	N
126	20230809	120300	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36450	-300	5	-0.82	3309007600	90514	56.73	37000	37050	36300	47750	25750	36750	36557.96	33.27	13440	7640	37416	37082	36816	36482	36216	36950	36350	4585	11000	5000	28660	50	1	89300000	32550	7.71	0.53	12	0.10	4730.00	69383.00	37400	20230607	-2.54	30000	20230103	21.50	37400	-2.54	20230607	30000	21.50	20230103	37400	-2.54	20230607	30000	21.50	20230103	0.19	Y	016360	5000	4584 억	29712328	N	N	20571	N	N
127	20230809	110258	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36500	-250	5	-0.68	2478050050	67683	42.42	37000	37050	36400	47750	25750	36750	36612.59	33.27	13440	9560	37416	37082	36816	36482	36216	36950	36350	4585	11000	5000	28660	50	1	89300000	32595	7.72	0.53	12	0.08	4730.00	69383.00	37400	20230607	-2.41	30000	20230103	21.67	37400	-2.41	20230607	30000	21.67	20230103	37400	-2.41	20230607	30000	21.67	20230103	0.19	Y	016360	5000	4584 억	29712328	N	N	20571	N	N
128	20230809	100256	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36700	-50	5	-0.14	1336241400	36409	22.82	37000	37050	36550	47750	25750	36750	36700.85	33.27	13440	5321	37416	37082	36816	36482	36216	36950	36350	4585	11000	5000	28660	50	1	89300000	32773	7.76	0.53	12	0.04	4730.00	69383.00	37400	20230607	-1.87	30000	20230103	22.33	37400	-1.87	20230607	30000	22.33	20230103	37400	-1.87	20230607	30000	22.33	20230103	0.19	Y	016360	5000	4584 억	29712328	N	N	20571	N	N
129	20230809	090255	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36750	0	3	0.00	255937500	6949	4.36	37000	37050	36600	47750	25750	36750	36830.84	33.27	13440	-244	37416	37082	36816	36482	36216	36950	36350	4585	11000	5000	28660	50	1	89300000	32818	7.77	0.53	12	0.01	4730.00	69383.00	37400	20230607	-1.74	30000	20230103	22.50	37400	-1.74	20230607	30000	22.50	20230103	37400	-1.74	20230607	30000	22.50	20230103	0.19	Y	016360	5000	4584 억	29712328	N	N	20571	N	N
130	20230808	160301	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36750	-150	5	-0.41	5875849850	159327	67.67	37150	37150	36550	47950	25850	36900	36879.27	33.24	94	-6456	37733	37316	36783	36366	35833	37525	36575	4585	11050	5000	28780	50	1	89300000	32818	7.77	0.53	12	0.18	4730.00	69383.00	37400	20230607	-1.74	30000	20230103	22.50	37400	-1.74	20230607	30000	22.50	20230103	37400	-1.74	20230607	30000	22.50	20230103	0.18	Y	016360	5000	4584 억	29684809	N	N	20571	N	N
131	20230808	150258	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36700	-200	5	-0.54	5150962850	139583	59.28	37150	37150	36600	47950	25850	36900	36902.51	33.24	94	-6641	37733	37316	36783	36366	35833	37525	36575	4585	11050	5000	28780	50	1	89300000	32773	7.76	0.53	12	0.16	4730.00	69383.00	37400	20230607	-1.87	30000	20230103	22.33	37400	-1.87	20230607	30000	22.33	20230103	37400	-1.87	20230607	30000	22.33	20230103	0.18	Y	016360	5000	4584 억	29684809	N	N	28645	N	N
132	20230808	140256	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36950	50	2	0.14	4366764350	118256	50.22	37150	37150	36600	47950	25850	36900	36926.37	33.24	94	-1770	37733	37316	36783	36366	35833	37525	36575	4585	11050	5000	28780	50	1	89300000	32996	7.81	0.53	12	0.13	4730.00	69383.00	37400	20230607	-1.20	30000	20230103	23.17	37400	-1.20	20230607	30000	23.17	20230103	37400	-1.20	20230607	30000	23.17	20230103	0.18	Y	016360	5000	4584 억	29684809	N	N	28645	N	N
133	20230808	130254	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36950	50	2	0.14	3604239600	97633	41.46	37150	37150	36600	47950	25850	36900	36916.20	33.24	94	553	37733	37316	36783	36366	35833	37525	36575	4585	11050	5000	28780	50	1	89300000	32996	7.81	0.53	12	0.11	4730.00	69383.00	37400	20230607	-1.20	30000	20230103	23.17	37400	-1.20	20230607	30000	23.17	20230103	37400	-1.20	20230607	30000	23.17	20230103	0.18	Y	016360	5000	4584 억	29684809	N	N	28645	N	N
134	20230808	120256	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36900	0	3	0.00	2928615100	79353	33.70	37150	37150	36600	47950	25850	36900	36906.17	33.24	94	449	37733	37316	36783	36366	35833	37525	36575	4585	11050	5000	28780	50	1	89300000	32952	7.80	0.53	12	0.09	4730.00	69383.00	37400	20230607	-1.34	30000	20230103	23.00	37400	-1.34	20230607	30000	23.00	20230103	37400	-1.34	20230607	30000	23.00	20230103	0.18	Y	016360	5000	4584 억	29684809	N	N	28645	N	N
135	20230808	110254	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36900	0	3	0.00	2259587850	61243	26.01	37150	37150	36600	47950	25850	36900	36895.45	33.24	94	1079	37733	37316	36783	36366	35833	37525	36575	4585	11050	5000	28780	50	1	89300000	32952	7.80	0.53	12	0.07	4730.00	69383.00	37400	20230607	-1.34	30000	20230103	23.00	37400	-1.34	20230607	30000	23.00	20230103	37400	-1.34	20230607	30000	23.00	20230103	0.18	Y	016360	5000	4584 억	29684809	N	N	28645	N	N
136	20230808	100257	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36850	-50	5	-0.14	1189732550	32158	13.66	37150	37150	36800	47950	25850	36900	36996.47	33.24	94	-186	37733	37316	36783	36366	35833	37525	36575	4585	11050	5000	28780	50	1	89300000	32907	7.79	0.53	12	0.04	4730.00	69383.00	37400	20230607	-1.47	30000	20230103	22.83	37400	-1.47	20230607	30000	22.83	20230103	37400	-1.47	20230607	30000	22.83	20230103	0.18	Y	016360	5000	4584 억	29684809	N	N	28645	N	N
137	20230808	090256	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37050	150	2	0.41	118210150	3184	1.35	37150	37150	37050	47950	25850	36900	37126.30	33.24	94	-389	37733	37316	36783	36366	35833	37525	36575	4585	11050	5000	28780	50	1	89300000	33086	7.83	0.53	12	0.00	4730.00	69383.00	37400	20230607	-0.94	30000	20230103	23.50	37400	-0.94	20230607	30000	23.50	20230103	37400	-0.94	20230607	30000	23.50	20230103	0.18	Y	016360	5000	4584 억	29684809	N	N	28645	N	N
138	20230807	160255	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36900	400	2	1.10	8700578350	235447	201.63	36300	37200	36250	47450	25550	36500	36953.50	33.21	0	22754	37166	36832	36266	35932	35366	37000	36100	4585	10950	5000	28470	50	1	89300000	32952	7.80	0.53	12	0.26	4730.00	69383.00	37400	20230607	-1.34	30000	20230103	23.00	37400	-1.34	20230607	30000	23.00	20230103	37400	-1.34	20230607	30000	23.00	20230103	0.18	Y	016360	5000	4584 억	29658209	N	N	28645	N	N
139	20230807	150253	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37050	550	2	1.51	7790872750	210847	180.57	36300	37200	36250	47450	25550	36500	36950.36	33.21	0	17818	37166	36832	36266	35932	35366	37000	36100	4585	10950	5000	28470	50	1	89300000	33086	7.83	0.53	12	0.24	4730.00	69383.00	37400	20230607	-0.94	30000	20230103	23.50	37400	-0.94	20230607	30000	23.50	20230103	37400	-0.94	20230607	30000	23.50	20230103	0.18	Y	016360	5000	4584 억	29658209	N	N	8885	N	N
140	20230807	140256	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36950	450	2	1.23	6433016300	174139	149.13	36300	37200	36250	47450	25550	36500	36941.85	33.21	0	19887	37166	36832	36266	35932	35366	37000	36100	4585	10950	5000	28470	50	1	89300000	32996	7.81	0.53	12	0.20	4730.00	69383.00	37400	20230607	-1.20	30000	20230103	23.17	37400	-1.20	20230607	30000	23.17	20230103	37400	-1.20	20230607	30000	23.17	20230103	0.18	Y	016360	5000	4584 억	29658209	N	N	8885	N	N
141	20230807	130254	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37000	500	2	1.37	5365188750	145261	124.40	36300	37200	36250	47450	25550	36500	36934.82	33.21	0	28585	37166	36832	36266	35932	35366	37000	36100	4585	10950	5000	28470	50	1	89300000	33041	7.82	0.53	12	0.16	4730.00	69383.00	37400	20230607	-1.07	30000	20230103	23.33	37400	-1.07	20230607	30000	23.33	20230103	37400	-1.07	20230607	30000	23.33	20230103	0.18	Y	016360	5000	4584 억	29658209	N	N	8885	N	N
142	20230807	120253	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36950	450	2	1.23	4746196650	128516	110.06	36300	37200	36250	47450	25550	36500	36930.78	33.21	0	30060	37166	36832	36266	35932	35366	37000	36100	4585	10950	5000	28470	50	1	89300000	32996	7.81	0.53	12	0.14	4730.00	69383.00	37400	20230607	-1.20	30000	20230103	23.17	37400	-1.20	20230607	30000	23.17	20230103	37400	-1.20	20230607	30000	23.17	20230103	0.18	Y	016360	5000	4584 억	29658209	N	N	8885	N	N
143	20230807	110251	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37200	700	2	1.92	3832900300	103837	88.93	36300	37200	36250	47450	25550	36500	36912.66	33.21	0	35894	37166	36832	36266	35932	35366	37000	36100	4585	10950	5000	28470	50	1	89300000	33220	7.86	0.54	12	0.12	4730.00	69383.00	37400	20230607	-0.53	30000	20230103	24.00	37400	-0.53	20230607	30000	24.00	20230103	37400	-0.53	20230607	30000	24.00	20230103	0.18	Y	016360	5000	4584 억	29658209	N	N	8885	N	N
144	20230807	100255	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36900	400	2	1.10	1147105400	31328	26.83	36300	36950	36250	47450	25550	36500	36615.98	33.21	0	3103	37166	36832	36266	35932	35366	37000	36100	4585	10950	5000	28470	50	1	89300000	32952	7.80	0.53	12	0.04	4730.00	69383.00	37400	20230607	-1.34	30000	20230103	23.00	37400	-1.34	20230607	30000	23.00	20230103	37400	-1.34	20230607	30000	23.00	20230103	0.18	Y	016360	5000	4584 억	29658209	N	N	8885	N	N
145	20230807	090255	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36350	-150	5	-0.41	160038150	4403	3.77	36300	36450	36250	47450	25550	36500	36347.52	33.21	0	-342	37166	36832	36266	35932	35366	37000	36100	4585	10950	5000	28470	50	1	89300000	32461	7.68	0.52	12	0.00	4730.00	69383.00	37400	20230607	-2.81	30000	20230103	21.17	37400	-2.81	20230607	30000	21.17	20230103	37400	-2.81	20230607	30000	21.17	20230103	0.18	Y	016360	5000	4584 억	29658209	N	N	8885	N	N
146	20230804	160252	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36500	550	2	1.53	4231644450	116456	66.86	35950	36600	35700	46700	25200	35950	36336.81	33.17	0	37737	36750	36350	36100	35700	35450	36225	35575	4585	10750	5000	28040	50	1	89300000	32595	7.72	0.53	12	0.13	4730.00	69383.00	37400	20230607	-2.41	30000	20230103	21.67	37400	-2.41	20230607	30000	21.67	20230103	37400	-2.41	20230607	30000	21.67	20230103	0.17	Y	016360	5000	4584 억	29617669	N	N	8885	N	N
147	20230804	150253	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36550	600	2	1.67	3799400050	104613	60.06	35950	36600	35700	46700	25200	35950	36318.69	33.17	0	34474	36750	36350	36100	35700	35450	36225	35575	4585	10750	5000	28040	50	1	89300000	32639	7.73	0.53	12	0.12	4730.00	69383.00	37400	20230607	-2.27	30000	20230103	21.83	37400	-2.27	20230607	30000	21.83	20230103	37400	-2.27	20230607	30000	21.83	20230103	0.17	Y	016360	5000	4584 억	29617669	N	N	14386	N	N
148	20230804	140255	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36400	450	2	1.25	2640750200	72877	41.84	35950	36500	35700	46700	25200	35950	36235.79	33.17	0	33326	36750	36350	36100	35700	35450	36225	35575	4585	10750	5000	28040	50	1	89300000	32505	7.70	0.52	12	0.08	4730.00	69383.00	37400	20230607	-2.67	30000	20230103	21.33	37400	-2.67	20230607	30000	21.33	20230103	37400	-2.67	20230607	30000	21.33	20230103	0.17	Y	016360	5000	4584 억	29617669	N	N	14386	N	N
149	20230804	130252	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36350	400	2	1.11	2101044350	58054	33.33	35950	36500	35700	46700	25200	35950	36191.29	33.17	0	24053	36750	36350	36100	35700	35450	36225	35575	4585	10750	5000	28040	50	1	89300000	32461	7.68	0.52	12	0.07	4730.00	69383.00	37400	20230607	-2.81	30000	20230103	21.17	37400	-2.81	20230607	30000	21.17	20230103	37400	-2.81	20230607	30000	21.17	20230103	0.17	Y	016360	5000	4584 억	29617669	N	N	14386	N	N
150	20230804	120253	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36300	350	2	0.97	1781012300	49263	28.28	35950	36400	35700	46700	25200	35950	36153.23	33.17	0	20652	36750	36350	36100	35700	35450	36225	35575	4585	10750	5000	28040	50	1	89300000	32416	7.67	0.52	12	0.06	4730.00	69383.00	37400	20230607	-2.94	30000	20230103	21.00	37400	-2.94	20230607	30000	21.00	20230103	37400	-2.94	20230607	30000	21.00	20230103	0.17	Y	016360	5000	4584 억	29617669	N	N	14386	N	N
151	20230804	110253	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36400	450	2	1.25	1407030500	38961	22.37	35950	36400	35700	46700	25200	35950	36113.90	33.17	0	21682	36750	36350	36100	35700	35450	36225	35575	4585	10750	5000	28040	50	1	89300000	32505	7.70	0.52	12	0.04	4730.00	69383.00	37400	20230607	-2.67	30000	20230103	21.33	37400	-2.67	20230607	30000	21.33	20230103	37400	-2.67	20230607	30000	21.33	20230103	0.17	Y	016360	5000	4584 억	29617669	N	N	14386	N	N
152	20230804	100250	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36250	300	2	0.83	906419000	25159	14.44	35950	36250	35700	46700	25200	35950	36027.69	33.17	0	16518	36750	36350	36100	35700	35450	36225	35575	4585	10750	5000	28040	50	1	89300000	32371	7.66	0.52	12	0.03	4730.00	69383.00	37400	20230607	-3.07	30000	20230103	20.83	37400	-3.07	20230607	30000	20.83	20230103	37400	-3.07	20230607	30000	20.83	20230103	0.17	Y	016360	5000	4584 억	29617669	N	N	14386	N	N
153	20230804	090250	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	35800	-150	5	-0.42	93797450	2615	1.50	35950	36000	35700	46700	25200	35950	35868.38	33.17	0	731	36750	36350	36100	35700	35450	36225	35575	4585	10750	5000	28040	50	1	89300000	31969	7.57	0.52	12	0.00	4730.00	69383.00	37400	20230607	-4.28	30000	20230103	19.33	37400	-4.28	20230607	30000	19.33	20230103	37400	-4.28	20230607	30000	19.33	20230103	0.17	Y	016360	5000	4584 억	29617669	N	N	14386	N	N
154	20230803	160251	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	35950	-600	5	-1.64	6262993800	173695	104.00	36500	36500	35850	47500	25600	36550	36055.55	33.18	0	-13524	37283	36916	36583	36216	35883	36750	36050	4585	10950	5000	28500	50	1	89300000	32103	7.60	0.52	12	0.19	4730.00	69383.00	37400	20230607	-3.88	30000	20230103	19.83	37400	-3.88	20230607	30000	19.83	20230103	37400	-3.88	20230607	30000	19.83	20230103	0.14	Y	016360	5000	4584 억	29627400	N	N	14386	N	N
155	20230803	150252	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36000	-550	5	-1.50	5037296550	139594	83.58	36500	36500	35850	47500	25600	36550	36083.00	33.18	0	-15876	37283	36916	36583	36216	35883	36750	36050	4585	10950	5000	28500	50	1	89300000	32148	7.61	0.52	12	0.16	4730.00	69383.00	37400	20230607	-3.74	30000	20230103	20.00	37400	-3.74	20230607	30000	20.00	20230103	37400	-3.74	20230607	30000	20.00	20230103	0.14	Y	016360	5000	4584 억	29627400	N	N	13435	N	N
156	20230803	140249	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36000	-550	5	-1.50	4349915800	120478	72.13	36500	36500	35850	47500	25600	36550	36102.88	33.18	0	-16501	37283	36916	36583	36216	35883	36750	36050	4585	10950	5000	28500	50	1	89300000	32148	7.61	0.52	12	0.13	4730.00	69383.00	37400	20230607	-3.74	30000	20230103	20.00	37400	-3.74	20230607	30000	20.00	20230103	37400	-3.74	20230607	30000	20.00	20230103	0.14	Y	016360	5000	4584 억	29627400	N	N	13435	N	N
157	20230803	130252	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36050	-500	5	-1.37	3804792350	105319	63.06	36500	36500	35850	47500	25600	36550	36123.53	33.18	0	-19991	37283	36916	36583	36216	35883	36750	36050	4585	10950	5000	28500	50	1	89300000	32193	7.62	0.52	12	0.12	4730.00	69383.00	37400	20230607	-3.61	30000	20230103	20.17	37400	-3.61	20230607	30000	20.17	20230103	37400	-3.61	20230607	30000	20.17	20230103	0.14	Y	016360	5000	4584 억	29627400	N	N	13435	N	N
158	20230803	120252	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	35900	-650	5	-1.78	3366873500	93149	55.77	36500	36500	35850	47500	25600	36550	36141.96	33.18	0	-21215	37283	36916	36583	36216	35883	36750	36050	4585	10950	5000	28500	50	1	89300000	32059	7.59	0.52	12	0.10	4730.00	69383.00	37400	20230607	-4.01	30000	20230103	19.67	37400	-4.01	20230607	30000	19.67	20230103	37400	-4.01	20230607	30000	19.67	20230103	0.14	Y	016360	5000	4584 억	29627400	N	N	13435	N	N
159	20230803	110249	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36100	-450	5	-1.23	2357457050	65068	38.96	36500	36500	36050	47500	25600	36550	36227.19	33.18	0	-10587	37283	36916	36583	36216	35883	36750	36050	4585	10950	5000	28500	50	1	89300000	32237	7.63	0.52	12	0.07	4730.00	69383.00	37400	20230607	-3.48	30000	20230103	20.33	37400	-3.48	20230607	30000	20.33	20230103	37400	-3.48	20230607	30000	20.33	20230103	0.14	Y	016360	5000	4584 억	29627400	N	N	13435	N	N
160	20230803	100249	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36200	-350	5	-0.96	1606739350	44312	26.53	36500	36500	36100	47500	25600	36550	36255.03	33.18	0	-2407	37283	36916	36583	36216	35883	36750	36050	4585	10950	5000	28500	50	1	89300000	32327	7.65	0.52	12	0.05	4730.00	69383.00	37400	20230607	-3.21	30000	20230103	20.67	37400	-3.21	20230607	30000	20.67	20230103	37400	-3.21	20230607	30000	20.67	20230103	0.14	Y	016360	5000	4584 억	29627400	N	N	13435	N	N
161	20230803	090250	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36200	-350	5	-0.96	419181300	11548	6.91	36500	36500	36100	47500	25600	36550	36282.84	33.18	0	-2828	37283	36916	36583	36216	35883	36750	36050	4585	10950	5000	28500	50	1	89300000	32327	7.65	0.52	12	0.01	4730.00	69383.00	37400	20230607	-3.21	30000	20230103	20.67	37400	-3.21	20230607	30000	20.67	20230103	37400	-3.21	20230607	30000	20.67	20230103	0.14	Y	016360	5000	4584 억	29627400	N	N	13435	N	N
162	20230802	160250	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36550	-500	5	-1.35	6097571600	166725	47.86	36650	36950	36250	48150	25950	37050	36571.92	33.14	0	27584	38250	37650	36600	36000	34950	37950	36300	4585	11100	5000	28890	50	1	89300000	32639	7.73	0.53	12	0.19	4730.00	69383.00	37400	20230607	-2.27	30000	20230103	21.83	37400	-2.27	20230607	30000	21.83	20230103	37400	-2.27	20230607	30000	21.83	20230103	0.14	Y	016360	5000	4584 억	29592647	N	N	13435	N	N
163	20230802	150252	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36350	-700	5	-1.89	5185011200	141726	40.68	36650	36950	36250	48150	25950	37050	36583.93	33.14	0	16744	38250	37650	36600	36000	34950	37950	36300	4585	11100	5000	28890	50	1	89300000	32461	7.68	0.52	12	0.16	4730.00	69383.00	37400	20230607	-2.81	30000	20230103	21.17	37400	-2.81	20230607	30000	21.17	20230103	37400	-2.81	20230607	30000	21.17	20230103	0.14	Y	016360	5000	4584 억	29592647	N	N	32659	N	N
164	20230802	140252	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36350	-700	5	-1.89	4712159550	128727	36.95	36650	36950	36250	48150	25950	37050	36604.97	33.14	0	14701	38250	37650	36600	36000	34950	37950	36300	4585	11100	5000	28890	50	1	89300000	32461	7.68	0.52	12	0.14	4730.00	69383.00	37400	20230607	-2.81	30000	20230103	21.17	37400	-2.81	20230607	30000	21.17	20230103	37400	-2.81	20230607	30000	21.17	20230103	0.14	Y	016360	5000	4584 억	29592647	N	N	32659	N	N
165	20230802	130250	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36450	-600	5	-1.62	3693471700	100746	28.92	36650	36950	36400	48150	25950	37050	36660.26	33.14	0	5721	38250	37650	36600	36000	34950	37950	36300	4585	11100	5000	28890	50	1	89300000	32550	7.71	0.53	12	0.11	4730.00	69383.00	37400	20230607	-2.54	30000	20230103	21.50	37400	-2.54	20230607	30000	21.50	20230103	37400	-2.54	20230607	30000	21.50	20230103	0.14	Y	016360	5000	4584 억	29592647	N	N	32659	N	N
166	20230802	120248	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36550	-500	5	-1.35	3200295400	87235	25.04	36650	36950	36500	48150	25950	37050	36684.86	33.14	0	5023	38250	37650	36600	36000	34950	37950	36300	4585	11100	5000	28890	50	1	89300000	32639	7.73	0.53	12	0.10	4730.00	69383.00	37400	20230607	-2.27	30000	20230103	21.83	37400	-2.27	20230607	30000	21.83	20230103	37400	-2.27	20230607	30000	21.83	20230103	0.14	Y	016360	5000	4584 억	29592647	N	N	32659	N	N
167	20230802	110247	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36700	-350	5	-0.94	2037527100	55477	15.92	36650	36950	36550	48150	25950	37050	36725.96	33.14	0	5043	38250	37650	36600	36000	34950	37950	36300	4585	11100	5000	28890	50	1	89300000	32773	7.76	0.53	12	0.06	4730.00	69383.00	37400	20230607	-1.87	30000	20230103	22.33	37400	-1.87	20230607	30000	22.33	20230103	37400	-1.87	20230607	30000	22.33	20230103	0.14	Y	016360	5000	4584 억	29592647	N	N	32659	N	N
168	20230802	100249	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36700	-350	5	-0.94	1505080850	40999	11.77	36650	36950	36550	48150	25950	37050	36708.10	33.14	0	5057	38250	37650	36600	36000	34950	37950	36300	4585	11100	5000	28890	50	1	89300000	32773	7.76	0.53	12	0.05	4730.00	69383.00	37400	20230607	-1.87	30000	20230103	22.33	37400	-1.87	20230607	30000	22.33	20230103	37400	-1.87	20230607	30000	22.33	20230103	0.14	Y	016360	5000	4584 억	29592647	N	N	32659	N	N
169	20230802	090249	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36750	-300	5	-0.81	119540950	3257	0.93	36650	36900	36650	48150	25950	37050	36673.91	33.14	0	154	38250	37650	36600	36000	34950	37950	36300	4585	11100	5000	28890	50	1	89300000	32818	7.77	0.53	12	0.00	4730.00	69383.00	37400	20230607	-1.74	30000	20230103	22.50	37400	-1.74	20230607	30000	22.50	20230103	37400	-1.74	20230607	30000	22.50	20230103	0.14	Y	016360	5000	4584 억	29592647	N	N	32659	N	N
170	20230801	160250	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37050	1150	2	3.20	12767471750	347829	193.41	35600	37200	35550	46650	25150	35900	36706.01	33.10	0	15610	36266	36082	35716	35532	35166	36175	35625	4585	10750	5000	28000	50	1	89300000	33086	7.83	0.53	12	0.39	4730.00	69383.00	37400	20230607	-0.94	30000	20230103	23.50	37400	-0.94	20230607	30000	23.50	20230103	37400	-0.94	20230607	30000	23.50	20230103	0.13	Y	016360	5000	4584 억	29555889	N	N	32659	N	N
171	20230801	150247	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37000	1100	2	3.06	11631757150	317153	176.35	35600	37200	35550	46650	25150	35900	36675.54	33.10	0	9016	36266	36082	35716	35532	35166	36175	35625	4585	10750	5000	28000	50	1	89300000	33041	7.82	0.53	12	0.36	4730.00	69383.00	37400	20230607	-1.07	30000	20230103	23.33	37400	-1.07	20230607	30000	23.33	20230103	37400	-1.07	20230607	30000	23.33	20230103	0.13	Y	016360	5000	4584 억	29555889	N	N	34028	N	N
172	20230801	140253	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36950	1050	2	2.92	10149342850	277067	154.06	35600	37200	35550	46650	25150	35900	36631.37	33.10	0	14782	36266	36082	35716	35532	35166	36175	35625	4585	10750	5000	28000	50	1	89300000	32996	7.81	0.53	12	0.31	4730.00	69383.00	37400	20230607	-1.20	30000	20230103	23.17	37400	-1.20	20230607	30000	23.17	20230103	37400	-1.20	20230607	30000	23.17	20230103	0.13	Y	016360	5000	4584 억	29555889	N	N	34028	N	N
173	20230801	130248	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36800	900	2	2.51	5785908700	159078	88.45	35600	36850	35550	46650	25150	35900	36371.52	33.10	0	4215	36266	36082	35716	35532	35166	36175	35625	4585	10750	5000	28000	50	1	89300000	32862	7.78	0.53	12	0.18	4730.00	69383.00	37400	20230607	-1.60	30000	20230103	22.67	37400	-1.60	20230607	30000	22.67	20230103	37400	-1.60	20230607	30000	22.67	20230103	0.13	Y	016360	5000	4584 억	29555889	N	N	34028	N	N
174	20230801	120249	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36550	650	2	1.81	4405563600	121462	67.54	35600	36750	35550	46650	25150	35900	36271.13	33.10	0	-923	36266	36082	35716	35532	35166	36175	35625	4585	10750	5000	28000	50	1	89300000	32639	7.73	0.53	12	0.14	4730.00	69383.00	37400	20230607	-2.27	30000	20230103	21.83	37400	-2.27	20230607	30000	21.83	20230103	37400	-2.27	20230607	30000	21.83	20230103	0.13	Y	016360	5000	4584 억	29555889	N	N	34028	N	N
175	20230801	110247	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36600	700	2	1.95	3376794000	93382	51.92	35600	36650	35550	46650	25150	35900	36161.08	33.10	0	-6249	36266	36082	35716	35532	35166	36175	35625	4585	10750	5000	28000	50	1	89300000	32684	7.74	0.53	12	0.10	4730.00	69383.00	37400	20230607	-2.14	30000	20230103	22.00	37400	-2.14	20230607	30000	22.00	20230103	37400	-2.14	20230607	30000	22.00	20230103	0.13	Y	016360	5000	4584 억	29555889	N	N	34028	N	N
176	20230801	100248	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36200	300	2	0.84	1561615900	43500	24.19	35600	36300	35550	46650	25150	35900	35899.22	33.10	0	-664	36266	36082	35716	35532	35166	36175	35625	4585	10750	5000	28000	50	1	89300000	32327	7.65	0.52	12	0.05	4730.00	69383.00	37400	20230607	-3.21	30000	20230103	20.67	37400	-3.21	20230607	30000	20.67	20230103	37400	-3.21	20230607	30000	20.67	20230103	0.13	Y	016360	5000	4584 억	29555889	N	N	34028	N	N
177	20230801	090246	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	35550	-350	5	-0.97	209716950	5894	3.28	35600	35650	35550	46650	25150	35900	35581.43	33.10	0	960	36266	36082	35716	35532	35166	36175	35625	4585	10750	5000	28000	50	1	89300000	31746	7.52	0.51	12	0.01	4730.00	69383.00	37400	20230607	-4.95	30000	20230103	18.50	37400	-4.95	20230607	30000	18.50	20230103	37400	-4.95	20230607	30000	18.50	20230103	0.13	Y	016360	5000	4584 억	29555889	N	N	34028	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History