KissMeData/088350/price/prices-20230701.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160704	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2365	20	2	0.85	3894078095	1637536	133.76	2355	2410	2355	3045	1645	2345	2378.01	8.16	0	-288377	2405	2375	2355	2325	2305	2390	2340	43427	700	5000	1780	5	1	868530000	20541	2.80	0.27	12	0.19	844.00	8867.00	3015	20230227	-21.56	1895	20221013	24.80	3015	-21.56	20230227	2260	4.65	20230726	3015	-21.56	20230227	1895	24.80	20221013	0.51	Y	088350	5000	43426 억	70839673	N	N	49062	N	N
3	20230731	150706	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2385	40	2	1.71	2578304115	1081778	88.36	2355	2410	2355	3045	1645	2345	2383.39	8.16	0	33973	2405	2375	2355	2325	2305	2390	2340	43427	700	5000	1780	5	1	868530000	20714	2.83	0.27	12	0.12	844.00	8867.00	3015	20230227	-20.90	1895	20221013	25.86	3015	-20.90	20230227	2260	5.53	20230726	3015	-20.90	20230227	1895	25.86	20221013	0.51	Y	088350	5000	43426 억	70839673	N	N	75575	N	N
4	20230731	140708	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2375	30	2	1.28	2089356370	876093	71.56	2355	2410	2355	3045	1645	2345	2384.86	8.16	0	50055	2405	2375	2355	2325	2305	2390	2340	43427	700	5000	1780	5	1	868530000	20628	2.81	0.27	12	0.10	844.00	8867.00	3015	20230227	-21.23	1895	20221013	25.33	3015	-21.23	20230227	2260	5.09	20230726	3015	-21.23	20230227	1895	25.33	20221013	0.51	Y	088350	5000	43426 억	70839673	N	N	75575	N	N
5	20230731	130707	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2385	40	2	1.71	1831680720	767990	62.73	2355	2410	2355	3045	1645	2345	2385.03	8.16	0	94015	2405	2375	2355	2325	2305	2390	2340	43427	700	5000	1780	5	1	868530000	20714	2.83	0.27	12	0.09	844.00	8867.00	3015	20230227	-20.90	1895	20221013	25.86	3015	-20.90	20230227	2260	5.53	20230726	3015	-20.90	20230227	1895	25.86	20221013	0.51	Y	088350	5000	43426 억	70839673	N	N	75575	N	N
6	20230731	120714	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2385	40	2	1.71	1569984730	658029	53.75	2355	2410	2355	3045	1645	2345	2385.89	8.16	0	98903	2405	2375	2355	2325	2305	2390	2340	43427	700	5000	1780	5	1	868530000	20714	2.83	0.27	12	0.08	844.00	8867.00	3015	20230227	-20.90	1895	20221013	25.86	3015	-20.90	20230227	2260	5.53	20230726	3015	-20.90	20230227	1895	25.86	20221013	0.51	Y	088350	5000	43426 억	70839673	N	N	75575	N	N
7	20230731	110717	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2395	50	2	2.13	1286858405	539519	44.07	2355	2410	2355	3045	1645	2345	2385.20	8.16	0	111347	2405	2375	2355	2325	2305	2390	2340	43427	700	5000	1780	5	1	868530000	20801	2.84	0.27	12	0.06	844.00	8867.00	3015	20230227	-20.56	1895	20221013	26.39	3015	-20.56	20230227	2260	5.97	20230726	3015	-20.56	20230227	1895	26.39	20221013	0.51	Y	088350	5000	43426 억	70839673	N	N	75575	N	N
8	20230731	100712	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2375	30	2	1.28	727303050	306181	25.01	2355	2390	2355	3045	1645	2345	2375.40	8.16	0	1614	2405	2375	2355	2325	2305	2390	2340	43427	700	5000	1780	5	1	868530000	20628	2.81	0.27	12	0.04	844.00	8867.00	3015	20230227	-21.23	1895	20221013	25.33	3015	-21.23	20230227	2260	5.09	20230726	3015	-21.23	20230227	1895	25.33	20221013	0.51	Y	088350	5000	43426 억	70839673	N	N	75575	N	N
9	20230731	090706	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2355	10	2	0.43	9083235	3857	0.32	2355	2355	2355	3045	1645	2345	2355.00	8.16	0	5409	2405	2375	2355	2325	2305	2390	2340	43427	700	5000	1780	5	1	868530000	20454	2.79	0.27	12	0.00	844.00	8867.00	3015	20230227	-21.89	1895	20221013	24.27	3015	-21.89	20230227	2260	4.20	20230726	3015	-21.89	20230227	1895	24.27	20221013	0.51	Y	088350	5000	43426 억	70839673	N	N	75575	N	N
10	20230728	160707	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2345	-20	5	-0.85	2877655165	1222543	69.65	2340	2385	2335	3070	1660	2365	2353.83	8.12	0	305928	2415	2390	2345	2320	2275	2402	2332	43427	705	5000	1790	5	1	868530000	20367	2.78	0.26	12	0.14	844.00	8867.00	3015	20230227	-22.22	1895	20221013	23.75	3015	-22.22	20230227	2260	3.76	20230726	3015	-22.22	20230227	1895	23.75	20221013	0.50	Y	088350	5000	43426 억	70486989	N	N	75575	N	N
11	20230728	150708	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2350	-15	5	-0.63	2676757150	1136916	64.77	2340	2385	2335	3070	1660	2365	2354.40	8.12	0	279017	2415	2390	2345	2320	2275	2402	2332	43427	705	5000	1790	5	1	868530000	20410	2.78	0.27	12	0.13	844.00	8867.00	3015	20230227	-22.06	1895	20221013	24.01	3015	-22.06	20230227	2260	3.98	20230726	3015	-22.06	20230227	1895	24.01	20221013	0.50	Y	088350	5000	43426 억	70486989	N	N	111698	N	N
12	20230728	140704	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2355	-10	5	-0.42	2153407685	913996	52.07	2340	2385	2340	3070	1660	2365	2356.04	8.12	0	227616	2415	2390	2345	2320	2275	2402	2332	43427	705	5000	1790	5	1	868530000	20454	2.79	0.27	12	0.11	844.00	8867.00	3015	20230227	-21.89	1895	20221013	24.27	3015	-21.89	20230227	2260	4.20	20230726	3015	-21.89	20230227	1895	24.27	20221013	0.50	Y	088350	5000	43426 억	70486989	N	N	111698	N	N
13	20230728	130707	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2340	-25	5	-1.06	1832628470	777489	44.30	2340	2385	2340	3070	1660	2365	2357.11	8.12	0	176216	2415	2390	2345	2320	2275	2402	2332	43427	705	5000	1790	5	1	868530000	20324	2.77	0.26	12	0.09	844.00	8867.00	3015	20230227	-22.39	1895	20221013	23.48	3015	-22.39	20230227	2260	3.54	20230726	3015	-22.39	20230227	1895	23.48	20221013	0.50	Y	088350	5000	43426 억	70486989	N	N	111698	N	N
14	20230728	120704	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2350	-15	5	-0.63	1479946815	627475	35.75	2340	2385	2340	3070	1660	2365	2358.57	8.12	0	143410	2415	2390	2345	2320	2275	2402	2332	43427	705	5000	1790	5	1	868530000	20410	2.78	0.27	12	0.07	844.00	8867.00	3015	20230227	-22.06	1895	20221013	24.01	3015	-22.06	20230227	2260	3.98	20230726	3015	-22.06	20230227	1895	24.01	20221013	0.50	Y	088350	5000	43426 억	70486989	N	N	111698	N	N
15	20230728	110711	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2345	-20	5	-0.85	1182386120	500598	28.52	2340	2385	2340	3070	1660	2365	2361.95	8.12	0	145969	2415	2390	2345	2320	2275	2402	2332	43427	705	5000	1790	5	1	868530000	20367	2.78	0.26	12	0.06	844.00	8867.00	3015	20230227	-22.22	1895	20221013	23.75	3015	-22.22	20230227	2260	3.76	20230726	3015	-22.22	20230227	1895	23.75	20221013	0.50	Y	088350	5000	43426 억	70486989	N	N	111698	N	N
16	20230728	100702	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2370	5	2	0.21	785211880	332059	18.92	2340	2385	2340	3070	1660	2365	2364.68	8.12	0	135332	2415	2390	2345	2320	2275	2402	2332	43427	705	5000	1790	5	1	868530000	20584	2.81	0.27	12	0.04	844.00	8867.00	3015	20230227	-21.39	1895	20221013	25.07	3015	-21.39	20230227	2260	4.87	20230726	3015	-21.39	20230227	1895	25.07	20221013	0.50	Y	088350	5000	43426 억	70486989	N	N	111698	N	N
17	20230728	090709	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2375	10	2	0.42	117564100	50133	2.86	2340	2375	2340	3070	1660	2365	2345.00	8.12	0	5074	2415	2390	2345	2320	2275	2402	2332	43427	705	5000	1790	5	1	868530000	20628	2.81	0.27	12	0.01	844.00	8867.00	3015	20230227	-21.23	1895	20221013	25.33	3015	-21.23	20230227	2260	5.09	20230726	3015	-21.23	20230227	1895	25.33	20221013	0.50	Y	088350	5000	43426 억	70486989	N	N	111698	N	N
18	20230727	160703	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2365	45	2	1.94	4088148245	1747379	65.14	2310	2370	2300	3015	1625	2320	2339.57	8.08	-551003	66504	2426	2372	2316	2262	2206	2345	2235	43427	695	5000	1760	5	1	868530000	20541	2.80	0.27	12	0.20	844.00	8867.00	3015	20230227	-21.56	1895	20221013	24.80	3015	-21.56	20230227	2260	4.65	20230726	3015	-21.56	20230227	1895	24.80	20221013	0.50	Y	088350	5000	43426 억	70201423	N	N	111698	N	N
19	20230727	150704	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2360	40	2	1.72	3588096620	1535824	57.25	2310	2370	2300	3015	1625	2320	2336.27	8.08	-551003	76898	2426	2372	2316	2262	2206	2345	2235	43427	695	5000	1760	5	1	868530000	20497	2.80	0.27	12	0.18	844.00	8867.00	3015	20230227	-21.72	1895	20221013	24.54	3015	-21.72	20230227	2260	4.42	20230726	3015	-21.72	20230227	1895	24.54	20221013	0.50	Y	088350	5000	43426 억	70201423	N	N	282772	N	N
20	20230727	140701	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2350	30	2	1.29	2975522815	1275714	47.55	2310	2365	2300	3015	1625	2320	2332.44	8.08	-551003	7239	2426	2372	2316	2262	2206	2345	2235	43427	695	5000	1760	5	1	868530000	20410	2.78	0.27	12	0.15	844.00	8867.00	3015	20230227	-22.06	1895	20221013	24.01	3015	-22.06	20230227	2260	3.98	20230726	3015	-22.06	20230227	1895	24.01	20221013	0.50	Y	088350	5000	43426 억	70201423	N	N	282772	N	N
21	20230727	130700	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2350	30	2	1.29	2503390310	1074831	40.07	2310	2365	2300	3015	1625	2320	2329.10	8.08	-551003	-46763	2426	2372	2316	2262	2206	2345	2235	43427	695	5000	1760	5	1	868530000	20410	2.78	0.27	12	0.12	844.00	8867.00	3015	20230227	-22.06	1895	20221013	24.01	3015	-22.06	20230227	2260	3.98	20230726	3015	-22.06	20230227	1895	24.01	20221013	0.50	Y	088350	5000	43426 억	70201423	N	N	282772	N	N
22	20230727	120702	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2350	30	2	1.29	2108075160	906331	33.78	2310	2365	2300	3015	1625	2320	2325.94	8.08	-551003	-61581	2426	2372	2316	2262	2206	2345	2235	43427	695	5000	1760	5	1	868530000	20410	2.78	0.27	12	0.10	844.00	8867.00	3015	20230227	-22.06	1895	20221013	24.01	3015	-22.06	20230227	2260	3.98	20230726	3015	-22.06	20230227	1895	24.01	20221013	0.50	Y	088350	5000	43426 억	70201423	N	N	282772	N	N
23	20230727	110704	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2335	15	2	0.65	1624291370	700267	26.10	2310	2345	2300	3015	1625	2320	2319.53	8.08	-551003	-81619	2426	2372	2316	2262	2206	2345	2235	43427	695	5000	1760	5	1	868530000	20280	2.77	0.26	12	0.08	844.00	8867.00	3015	20230227	-22.55	1895	20221013	23.22	3015	-22.55	20230227	2260	3.32	20230726	3015	-22.55	20230227	1895	23.22	20221013	0.50	Y	088350	5000	43426 억	70201423	N	N	282772	N	N
24	20230727	100702	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2320	0	3	0.00	1100691435	474746	17.70	2310	2340	2300	3015	1625	2320	2318.48	8.08	-551003	-35405	2426	2372	2316	2262	2206	2345	2235	43427	695	5000	1760	5	1	868530000	20150	2.75	0.26	12	0.05	844.00	8867.00	3015	20230227	-23.05	1895	20221013	22.43	3015	-23.05	20230227	2260	2.65	20230726	3015	-23.05	20230227	1895	22.43	20221013	0.50	Y	088350	5000	43426 억	70201423	N	N	282772	N	N
25	20230727	090700	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2330	10	2	0.43	157114810	67650	2.52	2310	2340	2300	3015	1625	2320	2322.47	8.08	-551003	-11448	2426	2372	2316	2262	2206	2345	2235	43427	695	5000	1760	5	1	868530000	20237	2.76	0.26	12	0.01	844.00	8867.00	3015	20230227	-22.72	1895	20221013	22.96	3015	-22.72	20230227	2260	3.10	20230726	3015	-22.72	20230227	1895	22.96	20221013	0.50	Y	088350	5000	43426 억	70201423	N	N	282772	N	N
26	20230726	160700	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2320	-55	5	-2.32	6172315935	2682281	189.13	2360	2370	2260	3085	1665	2375	2301.14	8.15	0	-747586	2445	2410	2385	2350	2325	2397	2337	43427	710	5000	1800	5	1	868530000	20150	2.75	0.26	12	0.31	844.00	8867.00	3015	20230227	-23.05	1895	20221013	22.43	3015	-23.05	20230227	2260	2.65	20230726	3015	-23.05	20230227	1895	22.43	20221013	0.49	Y	088350	5000	43426 억	70752426	N	N	282772	N	N
27	20230726	150703	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2310	-65	5	-2.74	5776878000	2511917	177.12	2360	2370	2260	3085	1665	2375	2299.79	8.15	0	-736026	2445	2410	2385	2350	2325	2397	2337	43427	710	5000	1800	5	1	868530000	20063	2.74	0.26	12	0.29	844.00	8867.00	3015	20230227	-23.38	1895	20221013	21.90	3015	-23.38	20230227	2260	2.21	20230726	3015	-23.38	20230227	1895	21.90	20221013	0.49	Y	088350	5000	43426 억	70752426	N	N	123631	N	N
28	20230726	140659	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2300	-75	5	-3.16	5217678165	2268958	159.99	2360	2370	2260	3085	1665	2375	2299.59	8.15	0	-704086	2445	2410	2385	2350	2325	2397	2337	43427	710	5000	1800	5	1	868530000	19976	2.73	0.26	12	0.26	844.00	8867.00	3015	20230227	-23.71	1895	20221013	21.37	3015	-23.71	20230227	2260	1.77	20230726	3015	-23.71	20230227	1895	21.37	20221013	0.49	Y	088350	5000	43426 억	70752426	N	N	123631	N	N
29	20230726	130657	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2270	-105	5	-4.42	3987612925	1733260	122.22	2360	2370	2265	3085	1665	2375	2300.64	8.15	0	-700302	2445	2410	2385	2350	2325	2397	2337	43427	710	5000	1800	5	1	868530000	19716	2.69	0.26	12	0.20	844.00	8867.00	3015	20230227	-24.71	1895	20221013	19.79	3015	-24.71	20230227	2265	0.22	20230726	3015	-24.71	20230227	1895	19.79	20221013	0.49	Y	088350	5000	43426 억	70752426	N	N	123631	N	N
30	20230726	120659	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2280	-95	5	-4.00	3472521210	1506784	106.25	2360	2370	2265	3085	1665	2375	2304.59	8.15	0	-623493	2445	2410	2385	2350	2325	2397	2337	43427	710	5000	1800	5	1	868530000	19802	2.70	0.26	12	0.17	844.00	8867.00	3015	20230227	-24.38	1895	20221013	20.32	3015	-24.38	20230227	2265	0.66	20230726	3015	-24.38	20230227	1895	20.32	20221013	0.49	Y	088350	5000	43426 억	70752426	N	N	123631	N	N
31	20230726	110654	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2280	-95	5	-4.00	3174210020	1376333	97.05	2360	2370	2265	3085	1665	2375	2306.28	8.15	0	-627544	2445	2410	2385	2350	2325	2397	2337	43427	710	5000	1800	5	1	868530000	19802	2.70	0.26	12	0.16	844.00	8867.00	3015	20230227	-24.38	1895	20221013	20.32	3015	-24.38	20230227	2265	0.66	20230726	3015	-24.38	20230227	1895	20.32	20221013	0.49	Y	088350	5000	43426 억	70752426	N	N	123631	N	N
32	20230726	100700	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2290	-85	5	-3.58	2113020585	910831	64.22	2360	2370	2290	3085	1665	2375	2319.88	8.15	0	-454729	2445	2410	2385	2350	2325	2397	2337	43427	710	5000	1800	5	1	868530000	19889	2.71	0.26	12	0.10	844.00	8867.00	3015	20230227	-24.05	1895	20221013	20.84	3015	-24.05	20230227	2290	0.00	20230726	3015	-24.05	20230227	1895	20.84	20221013	0.49	Y	088350	5000	43426 억	70752426	N	N	123631	N	N
33	20230726	090655	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2330	-45	5	-1.89	542682410	231069	16.29	2360	2370	2330	3085	1665	2375	2348.57	8.15	0	-185152	2445	2410	2385	2350	2325	2397	2337	43427	710	5000	1800	5	1	868530000	20237	2.76	0.26	12	0.03	844.00	8867.00	3015	20230227	-22.72	1895	20221013	22.96	3015	-22.72	20230227	2330	0.00	20230726	3015	-22.72	20230227	1895	22.96	20221013	0.49	Y	088350	5000	43426 억	70752426	N	N	123631	N	N
34	20230725	160654	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2375	-20	5	-0.84	3369470765	1414438	101.14	2395	2420	2360	3110	1680	2395	2382.20	8.16	0	128081	2491	2442	2406	2357	2321	2425	2340	43427	715	5000	1820	5	1	868530000	20628	2.81	0.27	12	0.16	844.00	8867.00	3015	20230227	-21.23	1895	20221013	25.33	3015	-21.23	20230227	2330	1.93	20230411	3015	-21.23	20230227	1895	25.33	20221013	0.50	Y	088350	5000	43426 억	70893453	N	N	123631	N	N
35	20230725	150648	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2375	-20	5	-0.84	3013376115	1264438	90.41	2395	2420	2360	3110	1680	2395	2383.17	8.16	0	90210	2491	2442	2406	2357	2321	2425	2340	43427	715	5000	1820	5	1	868530000	20628	2.81	0.27	12	0.15	844.00	8867.00	3015	20230227	-21.23	1895	20221013	25.33	3015	-21.23	20230227	2330	1.93	20230411	3015	-21.23	20230227	1895	25.33	20221013	0.50	Y	088350	5000	43426 억	70893453	N	N	91764	N	N
36	20230725	140647	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2365	-30	5	-1.25	2678860410	1123033	80.30	2395	2420	2360	3110	1680	2395	2385.38	8.16	0	50016	2491	2442	2406	2357	2321	2425	2340	43427	715	5000	1820	5	1	868530000	20541	2.80	0.27	12	0.13	844.00	8867.00	3015	20230227	-21.56	1895	20221013	24.80	3015	-21.56	20230227	2330	1.50	20230411	3015	-21.56	20230227	1895	24.80	20221013	0.50	Y	088350	5000	43426 억	70893453	N	N	91764	N	N
37	20230725	130654	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2385	-10	5	-0.42	1883352505	787713	56.32	2395	2420	2380	3110	1680	2395	2390.91	8.16	0	60282	2491	2442	2406	2357	2321	2425	2340	43427	715	5000	1820	5	1	868530000	20714	2.83	0.27	12	0.09	844.00	8867.00	3015	20230227	-20.90	1895	20221013	25.86	3015	-20.90	20230227	2330	2.36	20230411	3015	-20.90	20230227	1895	25.86	20221013	0.50	Y	088350	5000	43426 억	70893453	N	N	91764	N	N
38	20230725	120653	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2385	-10	5	-0.42	1488147930	621927	44.47	2395	2420	2380	3110	1680	2395	2392.80	8.16	0	30081	2491	2442	2406	2357	2321	2425	2340	43427	715	5000	1820	5	1	868530000	20714	2.83	0.27	12	0.07	844.00	8867.00	3015	20230227	-20.90	1895	20221013	25.86	3015	-20.90	20230227	2330	2.36	20230411	3015	-20.90	20230227	1895	25.86	20221013	0.50	Y	088350	5000	43426 억	70893453	N	N	91764	N	N
39	20230725	110651	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2390	-5	5	-0.21	1006774280	420214	30.05	2395	2420	2380	3110	1680	2395	2395.86	8.16	0	-5860	2491	2442	2406	2357	2321	2425	2340	43427	715	5000	1820	5	1	868530000	20758	2.83	0.27	12	0.05	844.00	8867.00	3015	20230227	-20.73	1895	20221013	26.12	3015	-20.73	20230227	2330	2.58	20230411	3015	-20.73	20230227	1895	26.12	20221013	0.50	Y	088350	5000	43426 억	70893453	N	N	91764	N	N
40	20230725	100651	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2395	0	3	0.00	585030395	243511	17.41	2395	2420	2385	3110	1680	2395	2402.48	8.16	0	24981	2491	2442	2406	2357	2321	2425	2340	43427	715	5000	1820	5	1	868530000	20801	2.84	0.27	12	0.03	844.00	8867.00	3015	20230227	-20.56	1895	20221013	26.39	3015	-20.56	20230227	2330	2.79	20230411	3015	-20.56	20230227	1895	26.39	20221013	0.50	Y	088350	5000	43426 억	70893453	N	N	91764	N	N
41	20230725	090650	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2395	0	3	0.00	123168355	51246	3.66	2395	2420	2385	3110	1680	2395	2403.47	8.16	0	-14578	2491	2442	2406	2357	2321	2425	2340	43427	715	5000	1820	5	1	868530000	20801	2.84	0.27	12	0.01	844.00	8867.00	3015	20230227	-20.56	1895	20221013	26.39	3015	-20.56	20230227	2330	2.79	20230411	3015	-20.56	20230227	1895	26.39	20221013	0.50	Y	088350	5000	43426 억	70893453	N	N	91764	N	N
42	20230724	160653	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2395	-60	5	-2.44	3353222200	1397047	186.01	2450	2455	2370	3190	1720	2455	2400.22	8.19	16300	-265738	2505	2480	2450	2425	2395	2492	2437	43427	735	5000	1860	5	1	868530000	20801	2.84	0.27	12	0.16	844.00	8867.00	3015	20230227	-20.56	1895	20221013	26.39	3015	-20.56	20230227	2330	2.79	20230411	3015	-20.56	20230227	1895	26.39	20221013	0.49	Y	088350	5000	43426 억	71118251	N	N	91764	N	N
43	20230724	150649	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2395	-60	5	-2.44	3000964825	1249893	166.42	2450	2455	2370	3190	1720	2455	2400.98	8.19	16300	-233784	2505	2480	2450	2425	2395	2492	2437	43427	735	5000	1860	5	1	868530000	20801	2.84	0.27	12	0.14	844.00	8867.00	3015	20230227	-20.56	1895	20221013	26.39	3015	-20.56	20230227	2330	2.79	20230411	3015	-20.56	20230227	1895	26.39	20221013	0.49	Y	088350	5000	43426 억	71118251	N	N	67785	N	N
44	20230724	140647	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2405	-50	5	-2.04	2830782785	1178934	156.97	2450	2455	2370	3190	1720	2455	2401.14	8.19	16300	-237484	2505	2480	2450	2425	2395	2492	2437	43427	735	5000	1860	5	1	868530000	20888	2.85	0.27	12	0.14	844.00	8867.00	3015	20230227	-20.23	1895	20221013	26.91	3015	-20.23	20230227	2330	3.22	20230411	3015	-20.23	20230227	1895	26.91	20221013	0.49	Y	088350	5000	43426 억	71118251	N	N	67785	N	N
45	20230724	130648	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2400	-55	5	-2.24	2460446200	1024358	136.39	2450	2455	2370	3190	1720	2455	2401.94	8.19	16300	-259187	2505	2480	2450	2425	2395	2492	2437	43427	735	5000	1860	5	1	868530000	20845	2.84	0.27	12	0.12	844.00	8867.00	3015	20230227	-20.40	1895	20221013	26.65	3015	-20.40	20230227	2330	3.00	20230411	3015	-20.40	20230227	1895	26.65	20221013	0.49	Y	088350	5000	43426 억	71118251	N	N	67785	N	N
46	20230724	120649	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2405	-50	5	-2.04	2213094060	921230	122.66	2450	2455	2370	3190	1720	2455	2402.33	8.19	16300	-237312	2505	2480	2450	2425	2395	2492	2437	43427	735	5000	1860	5	1	868530000	20888	2.85	0.27	12	0.11	844.00	8867.00	3015	20230227	-20.23	1895	20221013	26.91	3015	-20.23	20230227	2330	3.22	20230411	3015	-20.23	20230227	1895	26.91	20221013	0.49	Y	088350	5000	43426 억	71118251	N	N	67785	N	N
47	20230724	110652	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2420	-35	5	-1.43	1979585950	824344	109.76	2450	2455	2370	3190	1720	2455	2401.41	8.19	16300	-237410	2505	2480	2450	2425	2395	2492	2437	43427	735	5000	1860	5	1	868530000	21018	2.87	0.27	12	0.09	844.00	8867.00	3015	20230227	-19.73	1895	20221013	27.70	3015	-19.73	20230227	2330	3.86	20230411	3015	-19.73	20230227	1895	27.70	20221013	0.49	Y	088350	5000	43426 억	71118251	N	N	67785	N	N
48	20230724	100646	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2400	-55	5	-2.24	1715559255	714604	95.15	2450	2455	2370	3190	1720	2455	2400.71	8.19	16300	-257601	2505	2480	2450	2425	2395	2492	2437	43427	735	5000	1860	5	1	868530000	20845	2.84	0.27	12	0.08	844.00	8867.00	3015	20230227	-20.40	1895	20221013	26.65	3015	-20.40	20230227	2330	3.00	20230411	3015	-20.40	20230227	1895	26.65	20221013	0.49	Y	088350	5000	43426 억	71118251	N	N	67785	N	N
49	20230724	090648	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2395	-60	5	-2.44	672367260	278302	37.05	2450	2455	2390	3190	1720	2455	2415.96	8.19	16300	-181860	2505	2480	2450	2425	2395	2492	2437	43427	735	5000	1860	5	1	868530000	20801	2.84	0.27	12	0.03	844.00	8867.00	3015	20230227	-20.56	1895	20221013	26.39	3015	-20.56	20230227	2330	2.79	20230411	3015	-20.56	20230227	1895	26.39	20221013	0.49	Y	088350	5000	43426 억	71118251	N	N	67785	N	N
50	20230721	160642	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2455	30	2	1.24	1839839975	750496	92.11	2435	2475	2420	3150	1700	2425	2451.53	8.17	1021	172046	2481	2452	2426	2397	2371	2467	2412	43427	725	5000	1840	5	1	868530000	21322	2.91	0.28	12	0.09	844.00	8867.00	3015	20230227	-18.57	1895	20221013	29.55	3015	-18.57	20230227	2330	5.36	20230411	3015	-18.57	20230227	1895	29.55	20221013	0.49	Y	088350	5000	43426 억	70928567	N	N	67785	N	N
51	20230721	150645	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2450	25	2	1.03	1655917445	675512	82.91	2435	2475	2420	3150	1700	2425	2451.39	8.17	1021	176623	2481	2452	2426	2397	2371	2467	2412	43427	725	5000	1840	5	1	868530000	21279	2.90	0.28	12	0.08	844.00	8867.00	3015	20230227	-18.74	1895	20221013	29.29	3015	-18.74	20230227	2330	5.15	20230411	3015	-18.74	20230227	1895	29.29	20221013	0.49	Y	088350	5000	43426 억	70928567	N	N	20261	N	N
52	20230721	140642	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2455	30	2	1.24	1285028750	524097	64.32	2435	2475	2420	3150	1700	2425	2451.94	8.17	1021	158098	2481	2452	2426	2397	2371	2467	2412	43427	725	5000	1840	5	1	868530000	21322	2.91	0.28	12	0.06	844.00	8867.00	3015	20230227	-18.57	1895	20221013	29.55	3015	-18.57	20230227	2330	5.36	20230411	3015	-18.57	20230227	1895	29.55	20221013	0.49	Y	088350	5000	43426 억	70928567	N	N	20261	N	N
53	20230721	130644	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2450	25	2	1.03	1135498870	463228	56.85	2435	2475	2420	3150	1700	2425	2451.33	8.17	1021	152436	2481	2452	2426	2397	2371	2467	2412	43427	725	5000	1840	5	1	868530000	21279	2.90	0.28	12	0.05	844.00	8867.00	3015	20230227	-18.74	1895	20221013	29.29	3015	-18.74	20230227	2330	5.15	20230411	3015	-18.74	20230227	1895	29.29	20221013	0.49	Y	088350	5000	43426 억	70928567	N	N	20261	N	N
54	20230721	120652	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2460	35	2	1.44	985429490	402094	49.35	2435	2475	2420	3150	1700	2425	2450.81	8.17	1021	126550	2481	2452	2426	2397	2371	2467	2412	43427	725	5000	1840	5	1	868530000	21366	2.91	0.28	12	0.05	844.00	8867.00	3015	20230227	-18.41	1895	20221013	29.82	3015	-18.41	20230227	2330	5.58	20230411	3015	-18.41	20230227	1895	29.82	20221013	0.49	Y	088350	5000	43426 억	70928567	N	N	20261	N	N
55	20230721	110648	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2465	40	2	1.65	750060790	306480	37.61	2435	2475	2420	3150	1700	2425	2447.41	8.17	1021	140186	2481	2452	2426	2397	2371	2467	2412	43427	725	5000	1840	5	1	868530000	21409	2.92	0.28	12	0.04	844.00	8867.00	3015	20230227	-18.24	1895	20221013	30.08	3015	-18.24	20230227	2330	5.79	20230411	3015	-18.24	20230227	1895	30.08	20221013	0.49	Y	088350	5000	43426 억	70928567	N	N	20261	N	N
56	20230721	100648	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2455	30	2	1.24	455460200	186955	22.95	2435	2460	2420	3150	1700	2425	2436.26	8.17	1021	62564	2481	2452	2426	2397	2371	2467	2412	43427	725	5000	1840	5	1	868530000	21322	2.91	0.28	12	0.02	844.00	8867.00	3015	20230227	-18.57	1895	20221013	29.55	3015	-18.57	20230227	2330	5.36	20230411	3015	-18.57	20230227	1895	29.55	20221013	0.49	Y	088350	5000	43426 억	70928567	N	N	20261	N	N
57	20230721	090647	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2450	25	2	1.03	57722280	23596	2.90	2435	2460	2435	3150	1700	2425	2447.22	8.17	1021	6368	2481	2452	2426	2397	2371	2467	2412	43427	725	5000	1840	5	1	868530000	21279	2.90	0.28	12	0.00	844.00	8867.00	3015	20230227	-18.74	1895	20221013	29.29	3015	-18.74	20230227	2330	5.15	20230411	3015	-18.74	20230227	1895	29.29	20221013	0.49	Y	088350	5000	43426 억	70928567	N	N	20261	N	N
58	20230720	160641	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2425	5	2	0.21	1979503640	812842	92.86	2410	2455	2400	3145	1695	2420	2435.29	8.17	0	72945	2486	2452	2436	2402	2386	2445	2395	43427	725	5000	1830	5	1	868530000	21062	2.87	0.27	12	0.09	844.00	8867.00	3015	20230227	-19.57	1895	20221013	27.97	3015	-19.57	20230227	2330	4.08	20230411	3015	-19.57	20230227	1895	27.97	20221013	0.48	Y	088350	5000	43426 억	70967678	N	N	20261	N	N
59	20230720	150641	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2440	20	2	0.83	1638729270	672689	76.85	2410	2455	2400	3145	1695	2420	2436.09	8.17	0	37539	2486	2452	2436	2402	2386	2445	2395	43427	725	5000	1830	5	1	868530000	21192	2.89	0.28	12	0.08	844.00	8867.00	3015	20230227	-19.07	1895	20221013	28.76	3015	-19.07	20230227	2330	4.72	20230411	3015	-19.07	20230227	1895	28.76	20221013	0.48	Y	088350	5000	43426 억	70967678	N	N	16105	N	N
60	20230720	140640	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2455	35	2	1.45	1296227945	532384	60.82	2410	2455	2400	3145	1695	2420	2434.76	8.17	0	40143	2486	2452	2436	2402	2386	2445	2395	43427	725	5000	1830	5	1	868530000	21322	2.91	0.28	12	0.06	844.00	8867.00	3015	20230227	-18.57	1895	20221013	29.55	3015	-18.57	20230227	2330	5.36	20230411	3015	-18.57	20230227	1895	29.55	20221013	0.48	Y	088350	5000	43426 억	70967678	N	N	16105	N	N
61	20230720	130640	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2440	20	2	0.83	1139718760	468481	53.52	2410	2455	2400	3145	1695	2420	2432.80	8.17	0	30270	2486	2452	2436	2402	2386	2445	2395	43427	725	5000	1830	5	1	868530000	21192	2.89	0.28	12	0.05	844.00	8867.00	3015	20230227	-19.07	1895	20221013	28.76	3015	-19.07	20230227	2330	4.72	20230411	3015	-19.07	20230227	1895	28.76	20221013	0.48	Y	088350	5000	43426 억	70967678	N	N	16105	N	N
62	20230720	120645	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2440	20	2	0.83	978344445	402516	45.99	2410	2455	2400	3145	1695	2420	2430.57	8.17	0	20584	2486	2452	2436	2402	2386	2445	2395	43427	725	5000	1830	5	1	868530000	21192	2.89	0.28	12	0.05	844.00	8867.00	3015	20230227	-19.07	1895	20221013	28.76	3015	-19.07	20230227	2330	4.72	20230411	3015	-19.07	20230227	1895	28.76	20221013	0.48	Y	088350	5000	43426 억	70967678	N	N	16105	N	N
63	20230720	110643	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2455	35	2	1.45	767366255	316301	36.14	2410	2455	2400	3145	1695	2420	2426.06	8.17	0	16051	2486	2452	2436	2402	2386	2445	2395	43427	725	5000	1830	5	1	868530000	21322	2.91	0.28	12	0.04	844.00	8867.00	3015	20230227	-18.57	1895	20221013	29.55	3015	-18.57	20230227	2330	5.36	20230411	3015	-18.57	20230227	1895	29.55	20221013	0.48	Y	088350	5000	43426 억	70967678	N	N	16105	N	N
64	20230720	100637	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2430	10	2	0.41	488715485	202148	23.09	2410	2440	2400	3145	1695	2420	2417.61	8.17	0	-12425	2486	2452	2436	2402	2386	2445	2395	43427	725	5000	1830	5	1	868530000	21105	2.88	0.27	12	0.02	844.00	8867.00	3015	20230227	-19.40	1895	20221013	28.23	3015	-19.40	20230227	2330	4.29	20230411	3015	-19.40	20230227	1895	28.23	20221013	0.48	Y	088350	5000	43426 억	70967678	N	N	16105	N	N
65	20230720	090638	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2410	-10	5	-0.41	87521520	36236	4.14	2410	2425	2410	3145	1695	2420	2415.32	8.17	0	-15875	2486	2452	2436	2402	2386	2445	2395	43427	725	5000	1830	5	1	868530000	20932	2.86	0.27	12	0.00	844.00	8867.00	3015	20230227	-20.07	1895	20221013	27.18	3015	-20.07	20230227	2330	3.43	20230411	3015	-20.07	20230227	1895	27.18	20221013	0.48	Y	088350	5000	43426 억	70967678	N	N	16105	N	N
66	20230719	160650	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2420	-35	5	-1.43	2127828725	873896	83.50	2455	2470	2420	3190	1720	2455	2434.89	8.20	0	-254003	2531	2492	2471	2432	2411	2482	2422	43427	735	5000	1860	5	1	868530000	21018	2.87	0.27	12	0.10	844.00	8867.00	3015	20230227	-19.73	1895	20221013	27.70	3015	-19.73	20230227	2330	3.86	20230411	3015	-19.73	20230227	1895	27.70	20221013	0.48	Y	088350	5000	43426 억	71205594	N	N	16105	N	N
67	20230719	150650	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2425	-30	5	-1.22	1941624380	796971	76.15	2455	2470	2420	3190	1720	2455	2436.25	8.20	0	-227667	2531	2492	2471	2432	2411	2482	2422	43427	735	5000	1860	5	1	868530000	21062	2.87	0.27	12	0.09	844.00	8867.00	3015	20230227	-19.57	1895	20221013	27.97	3015	-19.57	20230227	2330	4.08	20230411	3015	-19.57	20230227	1895	27.97	20221013	0.48	Y	088350	5000	43426 억	71205594	N	N	33055	N	N
68	20230719	140651	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2425	-30	5	-1.22	1675154635	687016	65.64	2455	2470	2420	3190	1720	2455	2438.31	8.20	0	-198517	2531	2492	2471	2432	2411	2482	2422	43427	735	5000	1860	5	1	868530000	21062	2.87	0.27	12	0.08	844.00	8867.00	3015	20230227	-19.57	1895	20221013	27.97	3015	-19.57	20230227	2330	4.08	20230411	3015	-19.57	20230227	1895	27.97	20221013	0.48	Y	088350	5000	43426 억	71205594	N	N	33055	N	N
69	20230719	130644	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2425	-30	5	-1.22	1492459565	611637	58.44	2455	2470	2420	3190	1720	2455	2440.11	8.20	0	-163533	2531	2492	2471	2432	2411	2482	2422	43427	735	5000	1860	5	1	868530000	21062	2.87	0.27	12	0.07	844.00	8867.00	3015	20230227	-19.57	1895	20221013	27.97	3015	-19.57	20230227	2330	4.08	20230411	3015	-19.57	20230227	1895	27.97	20221013	0.48	Y	088350	5000	43426 억	71205594	N	N	33055	N	N
70	20230719	120652	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2425	-30	5	-1.22	1332029535	545405	52.11	2455	2470	2425	3190	1720	2455	2442.28	8.20	0	-166885	2531	2492	2471	2432	2411	2482	2422	43427	735	5000	1860	5	1	868530000	21062	2.87	0.27	12	0.06	844.00	8867.00	3015	20230227	-19.57	1895	20221013	27.97	3015	-19.57	20230227	2330	4.08	20230411	3015	-19.57	20230227	1895	27.97	20221013	0.48	Y	088350	5000	43426 억	71205594	N	N	33055	N	N
71	20230719	110651	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2430	-25	5	-1.02	1058004830	432638	41.34	2455	2470	2430	3190	1720	2455	2445.47	8.20	0	-126713	2531	2492	2471	2432	2411	2482	2422	43427	735	5000	1860	5	1	868530000	21105	2.88	0.27	12	0.05	844.00	8867.00	3015	20230227	-19.40	1895	20221013	28.23	3015	-19.40	20230227	2330	4.29	20230411	3015	-19.40	20230227	1895	28.23	20221013	0.48	Y	088350	5000	43426 억	71205594	N	N	33055	N	N
72	20230719	100645	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2445	-10	5	-0.41	431503810	175839	16.80	2455	2470	2445	3190	1720	2455	2453.97	8.20	0	-27735	2531	2492	2471	2432	2411	2482	2422	43427	735	5000	1860	5	1	868530000	21236	2.90	0.28	12	0.02	844.00	8867.00	3015	20230227	-18.91	1895	20221013	29.02	3015	-18.91	20230227	2330	4.94	20230411	3015	-18.91	20230227	1895	29.02	20221013	0.48	Y	088350	5000	43426 억	71205594	N	N	33055	N	N
73	20230719	090645	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2470	15	2	0.61	67920560	27623	2.64	2455	2470	2455	3190	1720	2455	2458.84	8.20	0	-1464	2531	2492	2471	2432	2411	2482	2422	43427	735	5000	1860	5	1	868530000	21453	2.93	0.28	12	0.00	844.00	8867.00	3015	20230227	-18.08	1895	20221013	30.34	3015	-18.08	20230227	2330	6.01	20230411	3015	-18.08	20230227	1895	30.34	20221013	0.48	Y	088350	5000	43426 억	71205594	N	N	33055	N	N
74	20230718	160644	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2455	-25	5	-1.01	2583904705	1043037	104.99	2510	2510	2450	3220	1740	2480	2477.30	8.24	0	-342458	2533	2506	2488	2461	2443	2497	2452	43427	740	5000	1880	5	1	868530000	21322	2.91	0.28	12	0.12	844.00	8867.00	3015	20230227	-18.57	1895	20221013	29.55	3015	-18.57	20230227	2330	5.36	20230411	3015	-18.57	20230227	1895	29.55	20221013	0.48	Y	088350	5000	43426 억	71540487	N	N	33055	N	N
75	20230718	150644	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2455	-25	5	-1.01	2294667650	925234	93.13	2510	2510	2450	3220	1740	2480	2480.09	8.24	0	-333016	2533	2506	2488	2461	2443	2497	2452	43427	740	5000	1880	5	1	868530000	21322	2.91	0.28	12	0.11	844.00	8867.00	3015	20230227	-18.57	1895	20221013	29.55	3015	-18.57	20230227	2330	5.36	20230411	3015	-18.57	20230227	1895	29.55	20221013	0.48	Y	088350	5000	43426 억	71540487	N	N	83255	N	N
76	20230718	140641	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2465	-15	5	-0.60	2059596080	829616	83.51	2510	2510	2455	3220	1740	2480	2482.59	8.24	0	-318089	2533	2506	2488	2461	2443	2497	2452	43427	740	5000	1880	5	1	868530000	21409	2.92	0.28	12	0.10	844.00	8867.00	3015	20230227	-18.24	1895	20221013	30.08	3015	-18.24	20230227	2330	5.79	20230411	3015	-18.24	20230227	1895	30.08	20221013	0.48	Y	088350	5000	43426 억	71540487	N	N	83255	N	N
77	20230718	130642	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2470	-10	5	-0.40	1576480610	633917	63.81	2510	2510	2470	3220	1740	2480	2486.89	8.24	0	-201170	2533	2506	2488	2461	2443	2497	2452	43427	740	5000	1880	5	1	868530000	21453	2.93	0.28	12	0.07	844.00	8867.00	3015	20230227	-18.08	1895	20221013	30.34	3015	-18.08	20230227	2330	6.01	20230411	3015	-18.08	20230227	1895	30.34	20221013	0.48	Y	088350	5000	43426 억	71540487	N	N	83255	N	N
78	20230718	120646	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2480	0	3	0.00	1449399770	582556	58.64	2510	2510	2475	3220	1740	2480	2488.00	8.24	0	-179514	2533	2506	2488	2461	2443	2497	2452	43427	740	5000	1880	5	1	868530000	21540	2.94	0.28	12	0.07	844.00	8867.00	3015	20230227	-17.74	1895	20221013	30.87	3015	-17.74	20230227	2330	6.44	20230411	3015	-17.74	20230227	1895	30.87	20221013	0.48	Y	088350	5000	43426 억	71540487	N	N	83255	N	N
79	20230718	110647	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2475	-5	5	-0.20	1109425820	445402	44.83	2510	2510	2475	3220	1740	2480	2490.84	8.24	0	-139235	2533	2506	2488	2461	2443	2497	2452	43427	740	5000	1880	5	1	868530000	21496	2.93	0.28	12	0.05	844.00	8867.00	3015	20230227	-17.91	1895	20221013	30.61	3015	-17.91	20230227	2330	6.22	20230411	3015	-17.91	20230227	1895	30.61	20221013	0.48	Y	088350	5000	43426 억	71540487	N	N	83255	N	N
80	20230718	100639	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2495	15	2	0.60	385368835	154191	15.52	2510	2510	2490	3220	1740	2480	2499.30	8.24	0	24591	2533	2506	2488	2461	2443	2497	2452	43427	740	5000	1880	5	1	868530000	21670	2.96	0.28	12	0.02	844.00	8867.00	3015	20230227	-17.25	1895	20221013	31.66	3015	-17.25	20230227	2330	7.08	20230411	3015	-17.25	20230227	1895	31.66	20221013	0.48	Y	088350	5000	43426 억	71540487	N	N	83255	N	N
81	20230718	090639	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2500	20	2	0.81	60535530	24189	2.43	2510	2510	2495	3220	1740	2480	2502.61	8.24	0	6168	2533	2506	2488	2461	2443	2497	2452	43427	740	5000	1880	5	1	868530000	21713	2.96	0.28	12	0.00	844.00	8867.00	3015	20230227	-17.08	1895	20221013	31.93	3015	-17.08	20230227	2330	7.30	20230411	3015	-17.08	20230227	1895	31.93	20221013	0.48	Y	088350	5000	43426 억	71540487	N	N	83255	N	N
82	20230717	160642	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2480	-15	5	-0.60	2459785290	990087	75.26	2505	2515	2470	3240	1750	2495	2484.41	8.29	0	-460361	2538	2516	2498	2476	2458	2507	2467	43427	745	5000	1890	5	1	868530000	21540	2.94	0.28	12	0.11	844.00	8867.00	3015	20230227	-17.74	1895	20221013	30.87	3015	-17.74	20230227	2330	6.44	20230411	3015	-17.74	20230227	1895	30.87	20221013	0.47	Y	088350	5000	43426 억	71993209	N	N	83255	N	N
83	20230717	150637	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2480	-15	5	-0.60	2298159700	924960	70.31	2505	2515	2470	3240	1750	2495	2484.60	8.29	0	-459472	2538	2516	2498	2476	2458	2507	2467	43427	745	5000	1890	5	1	868530000	21540	2.94	0.28	12	0.11	844.00	8867.00	3015	20230227	-17.74	1895	20221013	30.87	3015	-17.74	20230227	2330	6.44	20230411	3015	-17.74	20230227	1895	30.87	20221013	0.47	Y	088350	5000	43426 억	71993209	N	N	157824	N	N
84	20230717	140640	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2485	-10	5	-0.40	2175757715	875743	66.57	2505	2515	2470	3240	1750	2495	2484.47	8.29	0	-457689	2538	2516	2498	2476	2458	2507	2467	43427	745	5000	1890	5	1	868530000	21583	2.94	0.28	12	0.10	844.00	8867.00	3015	20230227	-17.58	1895	20221013	31.13	3015	-17.58	20230227	2330	6.65	20230411	3015	-17.58	20230227	1895	31.13	20221013	0.47	Y	088350	5000	43426 억	71993209	N	N	157824	N	N
85	20230717	130635	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2485	-10	5	-0.40	1921849185	773542	58.80	2505	2515	2470	3240	1750	2495	2484.48	8.29	0	-424676	2538	2516	2498	2476	2458	2507	2467	43427	745	5000	1890	5	1	868530000	21583	2.94	0.28	12	0.09	844.00	8867.00	3015	20230227	-17.58	1895	20221013	31.13	3015	-17.58	20230227	2330	6.65	20230411	3015	-17.58	20230227	1895	31.13	20221013	0.47	Y	088350	5000	43426 억	71993209	N	N	157824	N	N
86	20230717	120643	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2485	-10	5	-0.40	1782767025	717511	54.54	2505	2515	2470	3240	1750	2495	2484.65	8.29	0	-414308	2538	2516	2498	2476	2458	2507	2467	43427	745	5000	1890	5	1	868530000	21583	2.94	0.28	12	0.08	844.00	8867.00	3015	20230227	-17.58	1895	20221013	31.13	3015	-17.58	20230227	2330	6.65	20230411	3015	-17.58	20230227	1895	31.13	20221013	0.47	Y	088350	5000	43426 억	71993209	N	N	157824	N	N
87	20230717	110635	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2485	-10	5	-0.40	1160130175	466143	35.43	2505	2515	2470	3240	1750	2495	2488.79	8.29	0	-272972	2538	2516	2498	2476	2458	2507	2467	43427	745	5000	1890	5	1	868530000	21583	2.94	0.28	12	0.05	844.00	8867.00	3015	20230227	-17.58	1895	20221013	31.13	3015	-17.58	20230227	2330	6.65	20230411	3015	-17.58	20230227	1895	31.13	20221013	0.47	Y	088350	5000	43426 억	71993209	N	N	157824	N	N
88	20230717	100636	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2480	-15	5	-0.60	943605850	379012	28.81	2505	2515	2470	3240	1750	2495	2489.65	8.29	0	-220062	2538	2516	2498	2476	2458	2507	2467	43427	745	5000	1890	5	1	868530000	21540	2.94	0.28	12	0.04	844.00	8867.00	3015	20230227	-17.74	1895	20221013	30.87	3015	-17.74	20230227	2330	6.44	20230411	3015	-17.74	20230227	1895	30.87	20221013	0.47	Y	088350	5000	43426 억	71993209	N	N	157824	N	N
89	20230717	090635	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2515	20	2	0.80	143743370	57417	4.36	2505	2515	2500	3240	1750	2495	2503.50	8.29	0	-21594	2538	2516	2498	2476	2458	2507	2467	43427	745	5000	1890	5	1	868530000	21844	2.98	0.28	12	0.01	844.00	8867.00	3015	20230227	-16.58	1895	20221013	32.72	3015	-16.58	20230227	2330	7.94	20230411	3015	-16.58	20230227	1895	32.72	20221013	0.47	Y	088350	5000	43426 억	71993209	N	N	157824	N	N
90	20230714	160634	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2495	15	2	0.60	3279547095	1314556	73.74	2505	2520	2480	3220	1740	2480	2494.80	8.32	0	-276281	2566	2522	2501	2457	2436	2512	2447	43427	740	5000	1880	5	1	868530000	21670	2.96	0.28	12	0.15	844.00	8867.00	3015	20230227	-17.25	1895	20221013	31.66	3015	-17.25	20230227	2330	7.08	20230411	3015	-17.25	20230227	1895	31.66	20221013	0.47	Y	088350	5000	43426 억	72233018	N	N	157824	N	N
91	20230714	150639	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2495	15	2	0.60	3018891295	1210053	67.88	2505	2520	2480	3220	1740	2480	2494.84	8.32	0	-252593	2566	2522	2501	2457	2436	2512	2447	43427	740	5000	1880	5	1	868530000	21670	2.96	0.28	12	0.14	844.00	8867.00	3015	20230227	-17.25	1895	20221013	31.66	3015	-17.25	20230227	2330	7.08	20230411	3015	-17.25	20230227	1895	31.66	20221013	0.47	Y	088350	5000	43426 억	72233018	N	N	210693	N	N
92	20230714	140641	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2500	20	2	0.81	2543132825	1019773	57.20	2505	2520	2480	3220	1740	2480	2493.82	8.32	0	-201939	2566	2522	2501	2457	2436	2512	2447	43427	740	5000	1880	5	1	868530000	21713	2.96	0.28	12	0.12	844.00	8867.00	3015	20230227	-17.08	1895	20221013	31.93	3015	-17.08	20230227	2330	7.30	20230411	3015	-17.08	20230227	1895	31.93	20221013	0.47	Y	088350	5000	43426 억	72233018	N	N	210693	N	N
93	20230714	130632	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2495	15	2	0.60	2254877835	904315	50.73	2505	2520	2480	3220	1740	2480	2493.47	8.32	0	-174053	2566	2522	2501	2457	2436	2512	2447	43427	740	5000	1880	5	1	868530000	21670	2.96	0.28	12	0.10	844.00	8867.00	3015	20230227	-17.25	1895	20221013	31.66	3015	-17.25	20230227	2330	7.08	20230411	3015	-17.25	20230227	1895	31.66	20221013	0.47	Y	088350	5000	43426 억	72233018	N	N	210693	N	N
94	20230714	120634	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2490	10	2	0.40	1916933270	768412	43.10	2505	2520	2480	3220	1740	2480	2494.67	8.32	0	-168630	2566	2522	2501	2457	2436	2512	2447	43427	740	5000	1880	5	1	868530000	21626	2.95	0.28	12	0.09	844.00	8867.00	3015	20230227	-17.41	1895	20221013	31.40	3015	-17.41	20230227	2330	6.87	20230411	3015	-17.41	20230227	1895	31.40	20221013	0.47	Y	088350	5000	43426 억	72233018	N	N	210693	N	N
95	20230714	110639	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2510	30	2	1.21	1492279875	598246	33.56	2505	2520	2480	3220	1740	2480	2494.43	8.32	0	-126761	2566	2522	2501	2457	2436	2512	2447	43427	740	5000	1880	5	1	868530000	21800	2.97	0.28	12	0.07	844.00	8867.00	3015	20230227	-16.75	1895	20221013	32.45	3015	-16.75	20230227	2330	7.73	20230411	3015	-16.75	20230227	1895	32.45	20221013	0.47	Y	088350	5000	43426 억	72233018	N	N	210693	N	N
96	20230714	100640	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2485	5	2	0.20	813489580	325854	18.28	2505	2520	2480	3220	1740	2480	2496.49	8.32	0	-55143	2566	2522	2501	2457	2436	2512	2447	43427	740	5000	1880	5	1	868530000	21583	2.94	0.28	12	0.04	844.00	8867.00	3015	20230227	-17.58	1895	20221013	31.13	3015	-17.58	20230227	2330	6.65	20230411	3015	-17.58	20230227	1895	31.13	20221013	0.47	Y	088350	5000	43426 억	72233018	N	N	210693	N	N
97	20230714	090637	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2505	25	2	1.01	89373610	35675	2.00	2505	2515	2490	3220	1740	2480	2505.28	8.32	0	-1439	2566	2522	2501	2457	2436	2512	2447	43427	740	5000	1880	5	1	868530000	21757	2.97	0.28	12	0.00	844.00	8867.00	3015	20230227	-16.92	1895	20221013	32.19	3015	-16.92	20230227	2330	7.51	20230411	3015	-16.92	20230227	1895	32.19	20221013	0.47	Y	088350	5000	43426 억	72233018	N	N	210693	N	N
98	20230713	160634	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2480	-10	5	-0.40	4455282790	1780230	177.28	2515	2545	2480	3235	1745	2490	2502.65	8.28	0	65847	2556	2522	2506	2472	2456	2515	2465	43427	745	5000	1890	5	1	868530000	21540	2.94	0.28	12	0.20	844.00	8867.00	3015	20230227	-17.74	1895	20221013	30.87	3015	-17.74	20230227	2330	6.44	20230411	3015	-17.74	20230227	1895	30.87	20221013	0.47	Y	088350	5000	43426 억	71939923	N	N	210693	N	N
99	20230713	150630	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2500	10	2	0.40	3153332890	1255618	125.04	2515	2545	2485	3235	1745	2490	2511.38	8.28	0	-41770	2556	2522	2506	2472	2456	2515	2465	43427	745	5000	1890	5	1	868530000	21713	2.96	0.28	12	0.14	844.00	8867.00	3015	20230227	-17.08	1895	20221013	31.93	3015	-17.08	20230227	2330	7.30	20230411	3015	-17.08	20230227	1895	31.93	20221013	0.47	Y	088350	5000	43426 억	71939923	N	N	25124	N	N
100	20230713	140629	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2495	5	2	0.20	2639358425	1050057	104.57	2515	2545	2485	3235	1745	2490	2513.54	8.28	0	-2391	2556	2522	2506	2472	2456	2515	2465	43427	745	5000	1890	5	1	868530000	21670	2.96	0.28	12	0.12	844.00	8867.00	3015	20230227	-17.25	1895	20221013	31.66	3015	-17.25	20230227	2330	7.08	20230411	3015	-17.25	20230227	1895	31.66	20221013	0.47	Y	088350	5000	43426 억	71939923	N	N	25124	N	N
101	20230713	130632	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2495	5	2	0.20	2145817090	852053	84.85	2515	2545	2490	3235	1745	2490	2518.41	8.28	0	50881	2556	2522	2506	2472	2456	2515	2465	43427	745	5000	1890	5	1	868530000	21670	2.96	0.28	12	0.10	844.00	8867.00	3015	20230227	-17.25	1895	20221013	31.66	3015	-17.25	20230227	2330	7.08	20230411	3015	-17.25	20230227	1895	31.66	20221013	0.47	Y	088350	5000	43426 억	71939923	N	N	25124	N	N
102	20230713	120627	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2510	20	2	0.80	1752298060	694448	69.15	2515	2545	2505	3235	1745	2490	2523.30	8.28	0	103288	2556	2522	2506	2472	2456	2515	2465	43427	745	5000	1890	5	1	868530000	21800	2.97	0.28	12	0.08	844.00	8867.00	3015	20230227	-16.75	1895	20221013	32.45	3015	-16.75	20230227	2330	7.73	20230411	3015	-16.75	20230227	1895	32.45	20221013	0.47	Y	088350	5000	43426 억	71939923	N	N	25124	N	N
103	20230713	110632	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2535	45	2	1.81	1010061015	399498	39.78	2515	2545	2515	3235	1745	2490	2528.33	8.28	0	152491	2556	2522	2506	2472	2456	2515	2465	43427	745	5000	1890	5	1	868530000	22017	3.00	0.29	12	0.05	844.00	8867.00	3015	20230227	-15.92	1895	20221013	33.77	3015	-15.92	20230227	2330	8.80	20230411	3015	-15.92	20230227	1895	33.77	20221013	0.47	Y	088350	5000	43426 억	71939923	N	N	25124	N	N
104	20230713	100629	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2530	40	2	1.61	584664850	231178	23.02	2515	2545	2515	3235	1745	2490	2529.07	8.28	0	109911	2556	2522	2506	2472	2456	2515	2465	43427	745	5000	1890	5	1	868530000	21974	3.00	0.29	12	0.03	844.00	8867.00	3015	20230227	-16.09	1895	20221013	33.51	3015	-16.09	20230227	2330	8.58	20230411	3015	-16.09	20230227	1895	33.51	20221013	0.47	Y	088350	5000	43426 억	71939923	N	N	25124	N	N
105	20230713	090605	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2530	40	2	1.61	159559950	63082	6.28	2515	2545	2515	3235	1745	2490	2529.41	8.28	0	40995	2556	2522	2506	2472	2456	2515	2465	43427	745	5000	1890	5	1	868530000	21974	3.00	0.29	12	0.01	844.00	8867.00	3015	20230227	-16.09	1895	20221013	33.51	3015	-16.09	20230227	2330	8.58	20230411	3015	-16.09	20230227	1895	33.51	20221013	0.47	Y	088350	5000	43426 억	71939923	N	N	25124	N	N
106	20230712	160628	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2490	-20	5	-0.80	2518903950	1003240	107.35	2520	2540	2490	3260	1760	2510	2510.77	8.28	0	136694	2553	2531	2493	2471	2433	2542	2482	43427	750	5000	1900	5	1	868530000	21626	2.95	0.28	12	0.12	844.00	8867.00	3015	20230227	-17.41	1895	20221013	31.40	3015	-17.41	20230227	2330	6.87	20230411	3015	-17.41	20230227	1895	31.40	20221013	0.50	Y	088350	5000	43426 억	71914737	N	N	25124	N	N
107	20230712	150623	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2500	-10	5	-0.40	2225066040	885321	94.73	2520	2540	2490	3260	1760	2510	2513.29	8.28	0	139128	2553	2531	2493	2471	2433	2542	2482	43427	750	5000	1900	5	1	868530000	21713	2.96	0.28	12	0.10	844.00	8867.00	3015	20230227	-17.08	1895	20221013	31.93	3015	-17.08	20230227	2330	7.30	20230411	3015	-17.08	20230227	1895	31.93	20221013	0.50	Y	088350	5000	43426 억	71914737	N	N	16846	N	N
108	20230712	140622	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2515	5	2	0.20	1741738230	692029	74.05	2520	2540	2500	3260	1760	2510	2516.86	8.28	0	133936	2553	2531	2493	2471	2433	2542	2482	43427	750	5000	1900	5	1	868530000	21844	2.98	0.28	12	0.08	844.00	8867.00	3015	20230227	-16.58	1895	20221013	32.72	3015	-16.58	20230227	2330	7.94	20230411	3015	-16.58	20230227	1895	32.72	20221013	0.50	Y	088350	5000	43426 억	71914737	N	N	16846	N	N
109	20230712	130625	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2515	5	2	0.20	1510932910	600232	64.22	2520	2540	2500	3260	1760	2510	2517.25	8.28	0	132388	2553	2531	2493	2471	2433	2542	2482	43427	750	5000	1900	5	1	868530000	21844	2.98	0.28	12	0.07	844.00	8867.00	3015	20230227	-16.58	1895	20221013	32.72	3015	-16.58	20230227	2330	7.94	20230411	3015	-16.58	20230227	1895	32.72	20221013	0.50	Y	088350	5000	43426 억	71914737	N	N	16846	N	N
110	20230712	120625	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2510	0	3	0.00	1045978385	414725	44.38	2520	2540	2505	3260	1760	2510	2522.10	8.28	0	72394	2553	2531	2493	2471	2433	2542	2482	43427	750	5000	1900	5	1	868530000	21800	2.97	0.28	12	0.05	844.00	8867.00	3015	20230227	-16.75	1895	20221013	32.45	3015	-16.75	20230227	2330	7.73	20230411	3015	-16.75	20230227	1895	32.45	20221013	0.50	Y	088350	5000	43426 억	71914737	N	N	16846	N	N
111	20230712	110624	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2515	5	2	0.20	787012000	311892	33.37	2520	2540	2505	3260	1760	2510	2523.35	8.28	0	81229	2553	2531	2493	2471	2433	2542	2482	43427	750	5000	1900	5	1	868530000	21844	2.98	0.28	12	0.04	844.00	8867.00	3015	20230227	-16.58	1895	20221013	32.72	3015	-16.58	20230227	2330	7.94	20230411	3015	-16.58	20230227	1895	32.72	20221013	0.50	Y	088350	5000	43426 억	71914737	N	N	16846	N	N
112	20230712	100626	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2540	30	2	1.20	494853660	195913	20.96	2520	2540	2505	3260	1760	2510	2525.88	8.28	0	94606	2553	2531	2493	2471	2433	2542	2482	43427	750	5000	1900	5	1	868530000	22061	3.01	0.29	12	0.02	844.00	8867.00	3015	20230227	-15.75	1895	20221013	34.04	3015	-15.75	20230227	2330	9.01	20230411	3015	-15.75	20230227	1895	34.04	20221013	0.50	Y	088350	5000	43426 억	71914737	N	N	16846	N	N
113	20230712	090626	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2520	10	2	0.40	99485260	39507	4.23	2520	2525	2505	3260	1760	2510	2518.17	8.28	0	23596	2553	2531	2493	2471	2433	2542	2482	43427	750	5000	1900	5	1	868530000	21887	2.99	0.28	12	0.00	844.00	8867.00	3015	20230227	-16.42	1895	20221013	32.98	3015	-16.42	20230227	2330	8.15	20230411	3015	-16.42	20230227	1895	32.98	20221013	0.50	Y	088350	5000	43426 억	71914737	N	N	16846	N	N
114	20230711	160616	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2510	55	2	2.24	2327989750	931948	92.06	2455	2515	2455	3190	1720	2455	2497.98	8.25	0	361496	2538	2496	2443	2401	2348	2517	2422	43427	735	5000	1860	5	1	868530000	21800	2.97	0.28	12	0.11	844.00	8867.00	3015	20230227	-16.75	1895	20221013	32.45	3015	-16.75	20230227	2330	7.73	20230411	3015	-16.75	20230227	1895	32.45	20221013	0.47	Y	088350	5000	43426 억	71637152	N	N	16846	N	N
115	20230711	150617	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2505	50	2	2.04	2040026845	817133	80.72	2455	2515	2455	3190	1720	2455	2496.57	8.25	0	308159	2538	2496	2443	2401	2348	2517	2422	43427	735	5000	1860	5	1	868530000	21757	2.97	0.28	12	0.09	844.00	8867.00	3015	20230227	-16.92	1895	20221013	32.19	3015	-16.92	20230227	2330	7.51	20230411	3015	-16.92	20230227	1895	32.19	20221013	0.47	Y	088350	5000	43426 억	71637152	N	N	14144	N	N
116	20230711	140612	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2500	45	2	1.83	1775104080	711230	70.26	2455	2515	2455	3190	1720	2455	2495.82	8.25	0	284196	2538	2496	2443	2401	2348	2517	2422	43427	735	5000	1860	5	1	868530000	21713	2.96	0.28	12	0.08	844.00	8867.00	3015	20230227	-17.08	1895	20221013	31.93	3015	-17.08	20230227	2330	7.30	20230411	3015	-17.08	20230227	1895	31.93	20221013	0.47	Y	088350	5000	43426 억	71637152	N	N	14144	N	N
117	20230711	130605	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2500	45	2	1.83	1483773335	594458	58.72	2455	2515	2455	3190	1720	2455	2496.01	8.25	0	274563	2538	2496	2443	2401	2348	2517	2422	43427	735	5000	1860	5	1	868530000	21713	2.96	0.28	12	0.07	844.00	8867.00	3015	20230227	-17.08	1895	20221013	31.93	3015	-17.08	20230227	2330	7.30	20230411	3015	-17.08	20230227	1895	31.93	20221013	0.47	Y	088350	5000	43426 억	71637152	N	N	14144	N	N
118	20230711	120620	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2500	45	2	1.83	1254689380	502899	49.68	2455	2515	2455	3190	1720	2455	2494.91	8.25	0	248688	2538	2496	2443	2401	2348	2517	2422	43427	735	5000	1860	5	1	868530000	21713	2.96	0.28	12	0.06	844.00	8867.00	3015	20230227	-17.08	1895	20221013	31.93	3015	-17.08	20230227	2330	7.30	20230411	3015	-17.08	20230227	1895	31.93	20221013	0.47	Y	088350	5000	43426 억	71637152	N	N	14144	N	N
119	20230711	110622	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2495	40	2	1.63	1102906200	441953	43.66	2455	2515	2455	3190	1720	2455	2495.53	8.25	0	225438	2538	2496	2443	2401	2348	2517	2422	43427	735	5000	1860	5	1	868530000	21670	2.96	0.28	12	0.05	844.00	8867.00	3015	20230227	-17.25	1895	20221013	31.66	3015	-17.25	20230227	2330	7.08	20230411	3015	-17.25	20230227	1895	31.66	20221013	0.47	Y	088350	5000	43426 억	71637152	N	N	14144	N	N
120	20230711	100620	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2495	40	2	1.63	828769140	332146	32.81	2455	2515	2455	3190	1720	2455	2495.20	8.25	0	223135	2538	2496	2443	2401	2348	2517	2422	43427	735	5000	1860	5	1	868530000	21670	2.96	0.28	12	0.04	844.00	8867.00	3015	20230227	-17.25	1895	20221013	31.66	3015	-17.25	20230227	2330	7.08	20230411	3015	-17.25	20230227	1895	31.66	20221013	0.47	Y	088350	5000	43426 억	71637152	N	N	14144	N	N
121	20230711	090619	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2495	40	2	1.63	257349460	103600	10.23	2455	2505	2455	3190	1720	2455	2484.07	8.25	0	88659	2538	2496	2443	2401	2348	2517	2422	43427	735	5000	1860	5	1	868530000	21670	2.96	0.28	12	0.01	844.00	8867.00	3015	20230227	-17.25	1895	20221013	31.66	3015	-17.25	20230227	2330	7.08	20230411	3015	-17.25	20230227	1895	31.66	20221013	0.47	Y	088350	5000	43426 억	71637152	N	N	14144	N	N
122	20230710	160615	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2455	55	2	2.29	2487189780	1011990	33.31	2390	2485	2390	3120	1680	2400	2457.73	8.20	0	398798	2466	2432	2401	2367	2336	2417	2352	43427	720	5000	1820	5	1	868530000	21322	2.91	0.28	12	0.12	844.00	8867.00	3015	20230227	-18.57	1895	20221013	29.55	3015	-18.57	20230227	2330	5.36	20230411	3015	-18.57	20230227	1895	29.55	20221013	0.50	Y	088350	5000	43426 억	71212491	N	N	14144	N	N
123	20230710	150615	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2470	70	2	2.92	2251253590	916011	30.15	2390	2485	2390	3120	1680	2400	2457.67	8.20	0	338229	2466	2432	2401	2367	2336	2417	2352	43427	720	5000	1820	5	1	868530000	21453	2.93	0.28	12	0.11	844.00	8867.00	3015	20230227	-18.08	1895	20221013	30.34	3015	-18.08	20230227	2330	6.01	20230411	3015	-18.08	20230227	1895	30.34	20221013	0.50	Y	088350	5000	43426 억	71212491	N	N	87285	N	N
124	20230710	140609	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2475	75	2	3.12	1664084740	677046	22.28	2390	2485	2390	3120	1680	2400	2457.86	8.20	0	305783	2466	2432	2401	2367	2336	2417	2352	43427	720	5000	1820	5	1	868530000	21496	2.93	0.28	12	0.08	844.00	8867.00	3015	20230227	-17.91	1895	20221013	30.61	3015	-17.91	20230227	2330	6.22	20230411	3015	-17.91	20230227	1895	30.61	20221013	0.50	Y	088350	5000	43426 억	71212491	N	N	87285	N	N
125	20230710	130603	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2465	65	2	2.71	1404883775	572203	18.83	2390	2485	2390	3120	1680	2400	2455.22	8.20	0	265729	2466	2432	2401	2367	2336	2417	2352	43427	720	5000	1820	5	1	868530000	21409	2.92	0.28	12	0.07	844.00	8867.00	3015	20230227	-18.24	1895	20221013	30.08	3015	-18.24	20230227	2330	5.79	20230411	3015	-18.24	20230227	1895	30.08	20221013	0.50	Y	088350	5000	43426 억	71212491	N	N	87285	N	N
126	20230710	120615	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2480	80	2	3.33	1236477415	503926	16.59	2390	2485	2390	3120	1680	2400	2453.69	8.20	0	230430	2466	2432	2401	2367	2336	2417	2352	43427	720	5000	1820	5	1	868530000	21540	2.94	0.28	12	0.06	844.00	8867.00	3015	20230227	-17.74	1895	20221013	30.87	3015	-17.74	20230227	2330	6.44	20230411	3015	-17.74	20230227	1895	30.87	20221013	0.50	Y	088350	5000	43426 억	71212491	N	N	87285	N	N
127	20230710	110616	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2480	80	2	3.33	1096558720	447414	14.73	2390	2485	2390	3120	1680	2400	2450.88	8.20	0	216126	2466	2432	2401	2367	2336	2417	2352	43427	720	5000	1820	5	1	868530000	21540	2.94	0.28	12	0.05	844.00	8867.00	3015	20230227	-17.74	1895	20221013	30.87	3015	-17.74	20230227	2330	6.44	20230411	3015	-17.74	20230227	1895	30.87	20221013	0.50	Y	088350	5000	43426 억	71212491	N	N	87285	N	N
128	20230710	100616	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2465	65	2	2.71	753772820	308893	10.17	2390	2475	2390	3120	1680	2400	2440.24	8.20	0	189623	2466	2432	2401	2367	2336	2417	2352	43427	720	5000	1820	5	1	868530000	21409	2.92	0.28	12	0.04	844.00	8867.00	3015	20230227	-18.24	1895	20221013	30.08	3015	-18.24	20230227	2330	5.79	20230411	3015	-18.24	20230227	1895	30.08	20221013	0.50	Y	088350	5000	43426 억	71212491	N	N	87285	N	N
129	20230710	090610	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2415	15	2	0.62	81042065	33754	1.11	2390	2420	2390	3120	1680	2400	2400.96	8.20	0	14754	2466	2432	2401	2367	2336	2417	2352	43427	720	5000	1820	5	1	868530000	20975	2.86	0.27	12	0.00	844.00	8867.00	3015	20230227	-19.90	1895	20221013	27.44	3015	-19.90	20230227	2330	3.65	20230411	3015	-19.90	20230227	1895	27.44	20221013	0.50	Y	088350	5000	43426 억	71212491	N	N	87285	N	N
130	20230707	160607	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2400	-40	5	-1.64	7272988500	3037872	106.68	2435	2435	2370	3170	1710	2440	2394.10	8.12	0	697547	2550	2495	2465	2410	2380	2480	2395	43427	730	5000	1850	5	1	868530000	20845	2.84	0.27	12	0.35	844.00	8867.00	3015	20230227	-20.40	1895	20221013	26.65	3015	-20.40	20230227	2330	3.00	20230411	3015	-20.40	20230227	1895	26.65	20221013	0.49	Y	088350	5000	43426 억	70496668	N	N	87285	N	N
131	20230707	150609	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2395	-45	5	-1.84	6817547350	2847613	100.00	2435	2435	2370	3170	1710	2440	2394.12	8.12	0	650728	2550	2495	2465	2410	2380	2480	2395	43427	730	5000	1850	5	1	868530000	20801	2.84	0.27	12	0.33	844.00	8867.00	3015	20230227	-20.56	1895	20221013	26.39	3015	-20.56	20230227	2330	2.79	20230411	3015	-20.56	20230227	1895	26.39	20221013	0.49	Y	088350	5000	43426 억	70496668	N	N	168277	N	N
132	20230707	140619	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2380	-60	5	-2.46	5891738230	2460203	86.40	2435	2435	2370	3170	1710	2440	2394.81	8.12	0	507802	2550	2495	2465	2410	2380	2480	2395	43427	730	5000	1850	5	1	868530000	20671	2.82	0.27	12	0.28	844.00	8867.00	3015	20230227	-21.06	1895	20221013	25.59	3015	-21.06	20230227	2330	2.15	20230411	3015	-21.06	20230227	1895	25.59	20221013	0.49	Y	088350	5000	43426 억	70496668	N	N	168277	N	N
133	20230707	130614	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2390	-50	5	-2.05	5039790075	2103597	73.87	2435	2435	2370	3170	1710	2440	2395.79	8.12	0	316601	2550	2495	2465	2410	2380	2480	2395	43427	730	5000	1850	5	1	868530000	20758	2.83	0.27	12	0.24	844.00	8867.00	3015	20230227	-20.73	1895	20221013	26.12	3015	-20.73	20230227	2330	2.58	20230411	3015	-20.73	20230227	1895	26.12	20221013	0.49	Y	088350	5000	43426 억	70496668	N	N	168277	N	N
134	20230707	120614	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2405	-35	5	-1.43	4145549995	1731150	60.79	2435	2435	2370	3170	1710	2440	2394.67	8.12	0	100774	2550	2495	2465	2410	2380	2480	2395	43427	730	5000	1850	5	1	868530000	20888	2.85	0.27	12	0.20	844.00	8867.00	3015	20230227	-20.23	1895	20221013	26.91	3015	-20.23	20230227	2330	3.22	20230411	3015	-20.23	20230227	1895	26.91	20221013	0.49	Y	088350	5000	43426 억	70496668	N	N	168277	N	N
135	20230707	110615	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2375	-65	5	-2.66	3177211490	1327125	46.61	2435	2435	2370	3170	1710	2440	2394.04	8.12	0	-88854	2550	2495	2465	2410	2380	2480	2395	43427	730	5000	1850	5	1	868530000	20628	2.81	0.27	12	0.15	844.00	8867.00	3015	20230227	-21.23	1895	20221013	25.33	3015	-21.23	20230227	2330	1.93	20230411	3015	-21.23	20230227	1895	25.33	20221013	0.49	Y	088350	5000	43426 억	70496668	N	N	168277	N	N
136	20230707	100609	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2385	-55	5	-2.25	1963278060	817419	28.71	2435	2435	2380	3170	1710	2440	2401.78	8.12	0	-208986	2550	2495	2465	2410	2380	2480	2395	43427	730	5000	1850	5	1	868530000	20714	2.83	0.27	12	0.09	844.00	8867.00	3015	20230227	-20.90	1895	20221013	25.86	3015	-20.90	20230227	2330	2.36	20230411	3015	-20.90	20230227	1895	25.86	20221013	0.49	Y	088350	5000	43426 억	70496668	N	N	168277	N	N
137	20230707	090609	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2420	-20	5	-0.82	306061155	126480	4.44	2435	2435	2410	3170	1710	2440	2419.76	8.12	0	-87034	2550	2495	2465	2410	2380	2480	2395	43427	730	5000	1850	5	1	868530000	21018	2.87	0.27	12	0.01	844.00	8867.00	3015	20230227	-19.73	1895	20221013	27.70	3015	-19.73	20230227	2330	3.86	20230411	3015	-19.73	20230227	1895	27.70	20221013	0.49	Y	088350	5000	43426 억	70496668	N	N	168277	N	N
138	20230706	160610	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2440	-70	5	-2.79	6952323535	2824514	287.99	2510	2520	2435	3260	1760	2510	2461.42	8.13	0	-170921	2556	2532	2516	2492	2476	2525	2485	43427	750	5000	1900	5	1	868530000	21192	2.89	0.28	12	0.33	844.00	8867.00	3015	20230227	-19.07	1895	20221013	28.76	3015	-19.07	20230227	2330	4.72	20230411	3015	-19.07	20230227	1895	28.76	20221013	0.45	Y	088350	5000	43426 억	70586380	N	N	168277	N	N
139	20230706	150610	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2445	-65	5	-2.59	6210739285	2521080	257.05	2510	2520	2435	3260	1760	2510	2463.52	8.13	0	-133015	2556	2532	2516	2492	2476	2525	2485	43427	750	5000	1900	5	1	868530000	21236	2.90	0.28	12	0.29	844.00	8867.00	3015	20230227	-18.91	1895	20221013	29.02	3015	-18.91	20230227	2330	4.94	20230411	3015	-18.91	20230227	1895	29.02	20221013	0.45	Y	088350	5000	43426 억	70586380	N	N	59508	N	N
140	20230706	140611	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2460	-50	5	-1.99	5354866135	2171651	221.42	2510	2520	2435	3260	1760	2510	2465.80	8.13	0	-160455	2556	2532	2516	2492	2476	2525	2485	43427	750	5000	1900	5	1	868530000	21366	2.91	0.28	12	0.25	844.00	8867.00	3015	20230227	-18.41	1895	20221013	29.82	3015	-18.41	20230227	2330	5.58	20230411	3015	-18.41	20230227	1895	29.82	20221013	0.45	Y	088350	5000	43426 억	70586380	N	N	59508	N	N
141	20230706	130610	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2440	-70	5	-2.79	4293753500	1737942	177.20	2510	2520	2440	3260	1760	2510	2470.60	8.13	0	-204779	2556	2532	2516	2492	2476	2525	2485	43427	750	5000	1900	5	1	868530000	21192	2.89	0.28	12	0.20	844.00	8867.00	3015	20230227	-19.07	1895	20221013	28.76	3015	-19.07	20230227	2330	4.72	20230411	3015	-19.07	20230227	1895	28.76	20221013	0.45	Y	088350	5000	43426 억	70586380	N	N	59508	N	N
142	20230706	120608	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2450	-60	5	-2.39	3093337125	1247769	127.22	2510	2520	2445	3260	1760	2510	2479.09	8.13	0	-265830	2556	2532	2516	2492	2476	2525	2485	43427	750	5000	1900	5	1	868530000	21279	2.90	0.28	12	0.14	844.00	8867.00	3015	20230227	-18.74	1895	20221013	29.29	3015	-18.74	20230227	2330	5.15	20230411	3015	-18.74	20230227	1895	29.29	20221013	0.45	Y	088350	5000	43426 억	70586380	N	N	59508	N	N
143	20230706	110614	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2485	-25	5	-1.00	1752774420	704072	71.79	2510	2520	2475	3260	1760	2510	2489.48	8.13	0	-62728	2556	2532	2516	2492	2476	2525	2485	43427	750	5000	1900	5	1	868530000	21583	2.94	0.28	12	0.08	844.00	8867.00	3015	20230227	-17.58	1895	20221013	31.13	3015	-17.58	20230227	2330	6.65	20230411	3015	-17.58	20230227	1895	31.13	20221013	0.45	Y	088350	5000	43426 억	70586380	N	N	59508	N	N
144	20230706	100609	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2485	-25	5	-1.00	1054734785	423379	43.17	2510	2520	2475	3260	1760	2510	2491.23	8.13	0	-55945	2556	2532	2516	2492	2476	2525	2485	43427	750	5000	1900	5	1	868530000	21583	2.94	0.28	12	0.05	844.00	8867.00	3015	20230227	-17.58	1895	20221013	31.13	3015	-17.58	20230227	2330	6.65	20230411	3015	-17.58	20230227	1895	31.13	20221013	0.45	Y	088350	5000	43426 억	70586380	N	N	59508	N	N
145	20230706	090609	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2505	-5	5	-0.20	136289280	54335	5.54	2510	2520	2505	3260	1760	2510	2508.31	8.13	0	-19098	2556	2532	2516	2492	2476	2525	2485	43427	750	5000	1900	5	1	868530000	21757	2.97	0.28	12	0.01	844.00	8867.00	3015	20230227	-16.92	1895	20221013	32.19	3015	-16.92	20230227	2330	7.51	20230411	3015	-16.92	20230227	1895	32.19	20221013	0.45	Y	088350	5000	43426 억	70586380	N	N	59508	N	N
146	20230705	160606	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2510	-5	5	-0.20	2463663215	979600	61.54	2515	2540	2500	3265	1765	2515	2514.97	8.12	0	89917	2605	2560	2535	2490	2465	2547	2477	43427	750	5000	1910	5	1	868530000	21800	2.97	0.28	12	0.11	844.00	8867.00	3015	20230227	-16.75	1895	20221013	32.45	3015	-16.75	20230227	2330	7.73	20230411	3015	-16.75	20230227	1895	32.45	20221013	0.45	Y	088350	5000	43426 억	70510499	N	N	59508	N	N
147	20230705	150605	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2515	0	3	0.00	2056972995	817673	51.36	2515	2540	2500	3265	1765	2515	2515.64	8.12	0	49390	2605	2560	2535	2490	2465	2547	2477	43427	750	5000	1910	5	1	868530000	21844	2.98	0.28	12	0.09	844.00	8867.00	3015	20230227	-16.58	1895	20221013	32.72	3015	-16.58	20230227	2330	7.94	20230411	3015	-16.58	20230227	1895	32.72	20221013	0.45	Y	088350	5000	43426 억	70510499	N	N	111369	N	N
148	20230705	140559	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2515	0	3	0.00	1591333850	632237	39.72	2515	2540	2500	3265	1765	2515	2516.99	8.12	0	73052	2605	2560	2535	2490	2465	2547	2477	43427	750	5000	1910	5	1	868530000	21844	2.98	0.28	12	0.07	844.00	8867.00	3015	20230227	-16.58	1895	20221013	32.72	3015	-16.58	20230227	2330	7.94	20230411	3015	-16.58	20230227	1895	32.72	20221013	0.45	Y	088350	5000	43426 억	70510499	N	N	111369	N	N
149	20230705	130600	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2525	10	2	0.40	1344595485	534152	33.55	2515	2540	2500	3265	1765	2515	2517.25	8.12	0	95233	2605	2560	2535	2490	2465	2547	2477	43427	750	5000	1910	5	1	868530000	21930	2.99	0.28	12	0.06	844.00	8867.00	3015	20230227	-16.25	1895	20221013	33.25	3015	-16.25	20230227	2330	8.37	20230411	3015	-16.25	20230227	1895	33.25	20221013	0.45	Y	088350	5000	43426 억	70510499	N	N	111369	N	N
150	20230705	120559	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2510	-5	5	-0.20	1076704120	427965	26.88	2515	2540	2500	3265	1765	2515	2515.87	8.12	0	37631	2605	2560	2535	2490	2465	2547	2477	43427	750	5000	1910	5	1	868530000	21800	2.97	0.28	12	0.05	844.00	8867.00	3015	20230227	-16.75	1895	20221013	32.45	3015	-16.75	20230227	2330	7.73	20230411	3015	-16.75	20230227	1895	32.45	20221013	0.45	Y	088350	5000	43426 억	70510499	N	N	111369	N	N
151	20230705	110605	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2505	-10	5	-0.40	940945510	373896	23.49	2515	2540	2500	3265	1765	2515	2516.60	8.12	0	31016	2605	2560	2535	2490	2465	2547	2477	43427	750	5000	1910	5	1	868530000	21757	2.97	0.28	12	0.04	844.00	8867.00	3015	20230227	-16.92	1895	20221013	32.19	3015	-16.92	20230227	2330	7.51	20230411	3015	-16.92	20230227	1895	32.19	20221013	0.45	Y	088350	5000	43426 억	70510499	N	N	111369	N	N
152	20230705	100601	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2525	10	2	0.40	475698585	188563	11.84	2515	2540	2510	3265	1765	2515	2522.76	8.12	0	-1997	2605	2560	2535	2490	2465	2547	2477	43427	750	5000	1910	5	1	868530000	21930	2.99	0.28	12	0.02	844.00	8867.00	3015	20230227	-16.25	1895	20221013	33.25	3015	-16.25	20230227	2330	8.37	20230411	3015	-16.25	20230227	1895	33.25	20221013	0.45	Y	088350	5000	43426 억	70510499	N	N	111369	N	N
153	20230705	090600	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2530	15	2	0.60	93900035	37347	2.35	2515	2530	2510	3265	1765	2515	2514.26	8.12	0	-12384	2605	2560	2535	2490	2465	2547	2477	43427	750	5000	1910	5	1	868530000	21974	3.00	0.29	12	0.00	844.00	8867.00	3015	20230227	-16.09	1895	20221013	33.51	3015	-16.09	20230227	2330	8.58	20230411	3015	-16.09	20230227	1895	33.51	20221013	0.45	Y	088350	5000	43426 억	70510499	N	N	111369	N	N
154	20230704	160558	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2515	-75	5	-2.90	4029271015	1591315	230.66	2580	2580	2510	3365	1815	2590	2532.10	8.20	0	-873543	2623	2606	2588	2571	2553	2615	2580	43427	775	5000	1960	5	1	868530000	21844	2.98	0.28	12	0.18	844.00	8867.00	3015	20230227	-16.58	1895	20221013	32.72	3015	-16.58	20230227	2330	7.94	20230411	3015	-16.58	20230227	1895	32.72	20221013	0.45	Y	088350	5000	43426 억	71261558	N	N	111369	N	N
155	20230704	150551	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2515	-75	5	-2.90	3636901910	1435387	208.06	2580	2580	2510	3365	1815	2590	2533.74	8.20	0	-784262	2623	2606	2588	2571	2553	2615	2580	43427	775	5000	1960	5	1	868530000	21844	2.98	0.28	12	0.17	844.00	8867.00	3015	20230227	-16.58	1895	20221013	32.72	3015	-16.58	20230227	2330	7.94	20230411	3015	-16.58	20230227	1895	32.72	20221013	0.45	Y	088350	5000	43426 억	71261558	N	N	64812	N	N
156	20230704	140557	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2510	-80	5	-3.09	3310541420	1305768	189.27	2580	2580	2510	3365	1815	2590	2535.32	8.20	0	-703284	2623	2606	2588	2571	2553	2615	2580	43427	775	5000	1960	5	1	868530000	21800	2.97	0.28	12	0.15	844.00	8867.00	3015	20230227	-16.75	1895	20221013	32.45	3015	-16.75	20230227	2330	7.73	20230411	3015	-16.75	20230227	1895	32.45	20221013	0.45	Y	088350	5000	43426 억	71261558	N	N	64812	N	N
157	20230704	130548	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2520	-70	5	-2.70	2867237625	1129601	163.73	2580	2580	2515	3365	1815	2590	2538.27	8.20	0	-562548	2623	2606	2588	2571	2553	2615	2580	43427	775	5000	1960	5	1	868530000	21887	2.99	0.28	12	0.13	844.00	8867.00	3015	20230227	-16.42	1895	20221013	32.98	3015	-16.42	20230227	2330	8.15	20230411	3015	-16.42	20230227	1895	32.98	20221013	0.45	Y	088350	5000	43426 억	71261558	N	N	64812	N	N
158	20230704	120553	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2530	-60	5	-2.32	2136425020	840083	121.77	2580	2580	2520	3365	1815	2590	2543.11	8.20	0	-332633	2623	2606	2588	2571	2553	2615	2580	43427	775	5000	1960	5	1	868530000	21974	3.00	0.29	12	0.10	844.00	8867.00	3015	20230227	-16.09	1895	20221013	33.51	3015	-16.09	20230227	2330	8.58	20230411	3015	-16.09	20230227	1895	33.51	20221013	0.45	Y	088350	5000	43426 억	71261558	N	N	64812	N	N
159	20230704	110549	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2530	-60	5	-2.32	1384453150	542703	78.66	2580	2580	2530	3365	1815	2590	2551.03	8.20	0	-175150	2623	2606	2588	2571	2553	2615	2580	43427	775	5000	1960	5	1	868530000	21974	3.00	0.29	12	0.06	844.00	8867.00	3015	20230227	-16.09	1895	20221013	33.51	3015	-16.09	20230227	2330	8.58	20230411	3015	-16.09	20230227	1895	33.51	20221013	0.45	Y	088350	5000	43426 억	71261558	N	N	64812	N	N
160	20230704	100548	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2540	-50	5	-1.93	1019670655	398982	57.83	2580	2580	2535	3365	1815	2590	2555.68	8.20	0	-124283	2623	2606	2588	2571	2553	2615	2580	43427	775	5000	1960	5	1	868530000	22061	3.01	0.29	12	0.05	844.00	8867.00	3015	20230227	-15.75	1895	20221013	34.04	3015	-15.75	20230227	2330	9.01	20230411	3015	-15.75	20230227	1895	34.04	20221013	0.45	Y	088350	5000	43426 억	71261558	N	N	64812	N	N
161	20230704	090547	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2565	-25	5	-0.97	121729895	47361	6.86	2580	2580	2560	3365	1815	2590	2570.26	8.20	0	-20924	2623	2606	2588	2571	2553	2615	2580	43427	775	5000	1960	5	1	868530000	22278	3.04	0.29	12	0.01	844.00	8867.00	3015	20230227	-14.93	1895	20221013	35.36	3015	-14.93	20230227	2330	10.09	20230411	3015	-14.93	20230227	1895	35.36	20221013	0.45	Y	088350	5000	43426 억	71261558	N	N	64812	N	N
162	20230703	160541	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2590	10	2	0.39	1777764285	686961	97.82	2580	2605	2570	3350	1810	2580	2587.87	8.22	0	-226596	2613	2596	2563	2546	2513	2605	2555	43427	770	5000	1960	5	1	868530000	22495	3.07	0.29	12	0.08	844.00	8867.00	3015	20230227	-14.10	1895	20221013	36.68	3015	-14.10	20230227	2330	11.16	20230411	3015	-14.10	20230227	1895	36.68	20221013	0.44	Y	088350	5000	43426 억	71413500	N	N	64812	N	N
163	20230703	150546	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2585	5	2	0.19	1591132515	614826	87.55	2580	2605	2570	3350	1810	2580	2587.94	8.22	0	-185351	2613	2596	2563	2546	2513	2605	2555	43427	770	5000	1960	5	1	868530000	22452	3.06	0.29	12	0.07	844.00	8867.00	3015	20230227	-14.26	1895	20221013	36.41	3015	-14.26	20230227	2330	10.94	20230411	3015	-14.26	20230227	1895	36.41	20221013	0.44	Y	088350	5000	43426 억	71413500	N	N	90224	N	N
164	20230703	140546	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2580	0	3	0.00	1209810445	466820	66.47	2580	2605	2570	3350	1810	2580	2591.60	8.22	0	-121496	2613	2596	2563	2546	2513	2605	2555	43427	770	5000	1960	5	1	868530000	22408	3.06	0.29	12	0.05	844.00	8867.00	3015	20230227	-14.43	1895	20221013	36.15	3015	-14.43	20230227	2330	10.73	20230411	3015	-14.43	20230227	1895	36.15	20221013	0.44	Y	088350	5000	43426 억	71413500	N	N	90224	N	N
165	20230703	130542	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2590	10	2	0.39	1015475455	391636	55.77	2580	2605	2570	3350	1810	2580	2592.91	8.22	0	-89039	2613	2596	2563	2546	2513	2605	2555	43427	770	5000	1960	5	1	868530000	22495	3.07	0.29	12	0.05	844.00	8867.00	3015	20230227	-14.10	1895	20221013	36.68	3015	-14.10	20230227	2330	11.16	20230411	3015	-14.10	20230227	1895	36.68	20221013	0.44	Y	088350	5000	43426 억	71413500	N	N	90224	N	N
166	20230703	120548	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2600	20	2	0.78	839901615	323906	46.12	2580	2605	2570	3350	1810	2580	2593.04	8.22	0	-80448	2613	2596	2563	2546	2513	2605	2555	43427	770	5000	1960	5	1	868530000	22582	3.08	0.29	12	0.04	844.00	8867.00	3015	20230227	-13.76	1895	20221013	37.20	3015	-13.76	20230227	2330	11.59	20230411	3015	-13.76	20230227	1895	37.20	20221013	0.44	Y	088350	5000	43426 억	71413500	N	N	90224	N	N
167	20230703	110543	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2605	25	2	0.97	681432865	262883	37.43	2580	2605	2570	3350	1810	2580	2592.15	8.22	0	-65744	2613	2596	2563	2546	2513	2605	2555	43427	770	5000	1960	5	1	868530000	22625	3.09	0.29	12	0.03	844.00	8867.00	3015	20230227	-13.60	1895	20221013	37.47	3015	-13.60	20230227	2330	11.80	20230411	3015	-13.60	20230227	1895	37.47	20221013	0.44	Y	088350	5000	43426 억	71413500	N	N	90224	N	N
168	20230703	100534	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2585	5	2	0.19	454790635	175537	25.00	2580	2605	2570	3350	1810	2580	2590.85	8.22	0	-41013	2613	2596	2563	2546	2513	2605	2555	43427	770	5000	1960	5	1	868530000	22452	3.06	0.29	12	0.02	844.00	8867.00	3015	20230227	-14.26	1895	20221013	36.41	3015	-14.26	20230227	2330	10.94	20230411	3015	-14.26	20230227	1895	36.41	20221013	0.44	Y	088350	5000	43426 억	71413500	N	N	90224	N	N
169	20230703	090539	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2580	0	3	0.00	45345415	17588	2.50	2580	2590	2570	3350	1810	2580	2578.20	8.22	0	-6006	2613	2596	2563	2546	2513	2605	2555	43427	770	5000	1960	5	1	868530000	22408	3.06	0.29	12	0.00	844.00	8867.00	3015	20230227	-14.43	1895	20221013	36.15	3015	-14.43	20230227	2330	10.73	20230411	3015	-14.43	20230227	1895	36.15	20221013	0.44	Y	088350	5000	43426 억	71413500	N	N	90224	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History