KissMeData/088350/price/prices-20230801.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160714	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2515	110	2	4.57	10399429865	4171261	112.29	2395	2520	2395	3125	1685	2405	2493.10	8.17	0	1140603	2538	2471	2408	2341	2278	2505	2375	43427	720	5000	1820	5	1	868530000	21844	2.98	0.28	12	0.48	844.00	8867.00	3015	20230227	-16.58	1895	20221013	32.72	3015	-16.58	20230227	2150	16.98	20230818	3015	-16.58	20230227	1895	32.72	20221013	0.49	Y	088350	5000	43426 억	70994175	N	N	262946	N	N
3	20230831	150901	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2490	85	2	3.53	9442003315	3789969	102.02	2395	2520	2395	3125	1685	2405	2491.31	8.17	0	1129995	2538	2471	2408	2341	2278	2505	2375	43427	720	5000	1820	5	1	868530000	21626	2.95	0.28	12	0.44	844.00	8867.00	3015	20230227	-17.41	1895	20221013	31.40	3015	-17.41	20230227	2150	15.81	20230818	3015	-17.41	20230227	1895	31.40	20221013	0.49	Y	088350	5000	43426 억	70994175	N	N	384865	N	N
4	20230831	140955	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2505	100	2	4.16	8241263725	3309957	89.10	2395	2520	2395	3125	1685	2405	2489.84	8.17	0	1142931	2538	2471	2408	2341	2278	2505	2375	43427	720	5000	1820	5	1	868530000	21757	2.97	0.28	12	0.38	844.00	8867.00	3015	20230227	-16.92	1895	20221013	32.19	3015	-16.92	20230227	2150	16.51	20230818	3015	-16.92	20230227	1895	32.19	20221013	0.49	Y	088350	5000	43426 억	70994175	N	N	384865	N	N
5	20230831	130926	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2515	110	2	4.57	7248068945	2913993	78.44	2395	2520	2395	3125	1685	2405	2487.33	8.17	0	1143818	2538	2471	2408	2341	2278	2505	2375	43427	720	5000	1820	5	1	868530000	21844	2.98	0.28	12	0.34	844.00	8867.00	3015	20230227	-16.58	1895	20221013	32.72	3015	-16.58	20230227	2150	16.98	20230818	3015	-16.58	20230227	1895	32.72	20221013	0.49	Y	088350	5000	43426 억	70994175	N	N	384865	N	N
6	20230831	120948	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2520	115	2	4.78	6453045165	2597337	69.92	2395	2520	2395	3125	1685	2405	2484.49	8.17	0	1161668	2538	2471	2408	2341	2278	2505	2375	43427	720	5000	1820	5	1	868530000	21887	2.99	0.28	12	0.30	844.00	8867.00	3015	20230227	-16.42	1895	20221013	32.98	3015	-16.42	20230227	2150	17.21	20230818	3015	-16.42	20230227	1895	32.98	20221013	0.49	Y	088350	5000	43426 억	70994175	N	N	384865	N	N
7	20230831	111340	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2500	95	2	3.95	5353830635	2159777	58.14	2395	2515	2395	3125	1685	2405	2478.88	8.17	0	1004391	2538	2471	2408	2341	2278	2505	2375	43427	720	5000	1820	5	1	868530000	21713	2.96	0.28	12	0.25	844.00	8867.00	3015	20230227	-17.08	1895	20221013	31.93	3015	-17.08	20230227	2150	16.28	20230818	3015	-17.08	20230227	1895	31.93	20221013	0.49	Y	088350	5000	43426 억	70994175	N	N	384865	N	N
8	20230831	101034	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2495	90	2	3.74	3456993525	1400617	37.70	2395	2495	2395	3125	1685	2405	2468.19	8.17	0	624497	2538	2471	2408	2341	2278	2505	2375	43427	720	5000	1820	5	1	868530000	21670	2.96	0.28	12	0.16	844.00	8867.00	3015	20230227	-17.25	1895	20221013	31.66	3015	-17.25	20230227	2150	16.05	20230818	3015	-17.25	20230227	1895	31.66	20221013	0.49	Y	088350	5000	43426 억	70994175	N	N	384865	N	N
9	20230831	090904	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2470	65	2	2.70	865817295	354190	9.53	2395	2475	2395	3125	1685	2405	2444.50	8.17	0	197191	2538	2471	2408	2341	2278	2505	2375	43427	720	5000	1820	5	1	868530000	21453	2.93	0.28	12	0.04	844.00	8867.00	3015	20230227	-18.08	1895	20221013	30.34	3015	-18.08	20230227	2150	14.88	20230818	3015	-18.08	20230227	1895	30.34	20221013	0.49	Y	088350	5000	43426 억	70994175	N	N	384865	N	N
10	20230830	160717	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2405	80	2	3.44	8953157485	3710425	634.40	2365	2475	2345	3020	1630	2325	2412.99	8.17	0	75362	2351	2337	2316	2302	2281	2345	2310	43427	695	5000	1760	5	1	868530000	20888	2.85	0.27	12	0.43	844.00	8867.00	3015	20230227	-20.23	1895	20221013	26.91	3015	-20.23	20230227	2150	11.86	20230818	3015	-20.23	20230227	1895	26.91	20221013	0.49	Y	088350	5000	43426 억	70957935	N	N	384865	N	N
11	20230830	150843	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2410	85	2	3.66	8654116950	3585994	613.12	2365	2475	2345	3020	1630	2325	2413.31	8.17	0	84576	2351	2337	2316	2302	2281	2345	2310	43427	695	5000	1760	5	1	868530000	20932	2.86	0.27	12	0.41	844.00	8867.00	3015	20230227	-20.07	1895	20221013	27.18	3015	-20.07	20230227	2150	12.09	20230818	3015	-20.07	20230227	1895	27.18	20221013	0.49	Y	088350	5000	43426 억	70957935	N	N	23314	N	N
12	20230830	140925	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2415	90	2	3.87	7988356345	3310110	565.95	2365	2475	2345	3020	1630	2325	2413.32	8.17	0	125841	2351	2337	2316	2302	2281	2345	2310	43427	695	5000	1760	5	1	868530000	20975	2.86	0.27	12	0.38	844.00	8867.00	3015	20230227	-19.90	1895	20221013	27.44	3015	-19.90	20230227	2150	12.33	20230818	3015	-19.90	20230227	1895	27.44	20221013	0.49	Y	088350	5000	43426 억	70957935	N	N	23314	N	N
13	20230830	130912	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2390	65	2	2.80	7263923565	3008027	514.30	2365	2475	2345	3020	1630	2325	2414.85	8.17	0	180488	2351	2337	2316	2302	2281	2345	2310	43427	695	5000	1760	5	1	868530000	20758	2.83	0.27	12	0.35	844.00	8867.00	3015	20230227	-20.73	1895	20221013	26.12	3015	-20.73	20230227	2150	11.16	20230818	3015	-20.73	20230227	1895	26.12	20221013	0.49	Y	088350	5000	43426 억	70957935	N	N	23314	N	N
14	20230830	120925	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2400	75	2	3.23	6727011070	2783612	475.93	2365	2475	2345	3020	1630	2325	2416.65	8.17	0	287888	2351	2337	2316	2302	2281	2345	2310	43427	695	5000	1760	5	1	868530000	20845	2.84	0.27	12	0.32	844.00	8867.00	3015	20230227	-20.40	1895	20221013	26.65	3015	-20.40	20230227	2150	11.63	20230818	3015	-20.40	20230227	1895	26.65	20221013	0.49	Y	088350	5000	43426 억	70957935	N	N	23314	N	N
15	20230830	111330	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2410	85	2	3.66	6359819015	2630661	449.78	2365	2475	2345	3020	1630	2325	2417.57	8.17	0	284954	2351	2337	2316	2302	2281	2345	2310	43427	695	5000	1760	5	1	868530000	20932	2.86	0.27	12	0.30	844.00	8867.00	3015	20230227	-20.07	1895	20221013	27.18	3015	-20.07	20230227	2150	12.09	20230818	3015	-20.07	20230227	1895	27.18	20221013	0.49	Y	088350	5000	43426 억	70957935	N	N	23314	N	N
16	20230830	100951	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2425	100	2	4.30	5500984020	2274551	388.90	2365	2475	2345	3020	1630	2325	2418.49	8.17	0	285798	2351	2337	2316	2302	2281	2345	2310	43427	695	5000	1760	5	1	868530000	21062	2.87	0.27	12	0.26	844.00	8867.00	3015	20230227	-19.57	1895	20221013	27.97	3015	-19.57	20230227	2150	12.79	20230818	3015	-19.57	20230227	1895	27.97	20221013	0.49	Y	088350	5000	43426 억	70957935	N	N	23314	N	N
17	20230830	090851	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2370	45	2	1.94	767489285	324610	55.50	2365	2380	2345	3020	1630	2325	2364.34	8.17	0	-27889	2351	2337	2316	2302	2281	2345	2310	43427	695	5000	1760	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	2150	10.23	20230818	3015	-21.39	20230227	1895	25.07	20221013	0.49	Y	088350	5000	43426 억	70957935	N	N	23314	N	N
18	20230829	160712	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2325	20	2	0.87	1356179540	584412	69.37	2310	2330	2295	2995	1615	2305	2320.59	8.18	0	36012	2335	2320	2295	2280	2255	2327	2287	43427	690	5000	1750	5	1	868530000	20193	2.75	0.26	12	0.07	844.00	8867.00	3015	20230227	-22.89	1895	20221013	22.69	3015	-22.89	20230227	2150	8.14	20230818	3015	-22.89	20230227	1895	22.69	20221013	0.49	Y	088350	5000	43426 억	71040764	N	N	23314	N	N
19	20230829	150848	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2325	20	2	0.87	1217374670	524655	62.28	2310	2330	2295	2995	1615	2305	2320.33	8.18	0	59148	2335	2320	2295	2280	2255	2327	2287	43427	690	5000	1750	5	1	868530000	20193	2.75	0.26	12	0.06	844.00	8867.00	3015	20230227	-22.89	1895	20221013	22.69	3015	-22.89	20230227	2150	8.14	20230818	3015	-22.89	20230227	1895	22.69	20221013	0.49	Y	088350	5000	43426 억	71040764	N	N	110963	N	N
20	20230829	140953	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2325	20	2	0.87	1031153475	444517	52.76	2310	2330	2295	2995	1615	2305	2319.72	8.18	0	42173	2335	2320	2295	2280	2255	2327	2287	43427	690	5000	1750	5	1	868530000	20193	2.75	0.26	12	0.05	844.00	8867.00	3015	20230227	-22.89	1895	20221013	22.69	3015	-22.89	20230227	2150	8.14	20230818	3015	-22.89	20230227	1895	22.69	20221013	0.49	Y	088350	5000	43426 억	71040764	N	N	110963	N	N
21	20230829	130907	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2325	20	2	0.87	775052305	334337	39.68	2310	2330	2295	2995	1615	2305	2318.18	8.18	0	85404	2335	2320	2295	2280	2255	2327	2287	43427	690	5000	1750	5	1	868530000	20193	2.75	0.26	12	0.04	844.00	8867.00	3015	20230227	-22.89	1895	20221013	22.69	3015	-22.89	20230227	2150	8.14	20230818	3015	-22.89	20230227	1895	22.69	20221013	0.49	Y	088350	5000	43426 억	71040764	N	N	110963	N	N
22	20230829	120941	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2320	15	2	0.65	653337850	281873	33.46	2310	2330	2295	2995	1615	2305	2317.84	8.18	0	101031	2335	2320	2295	2280	2255	2327	2287	43427	690	5000	1750	5	1	868530000	20150	2.75	0.26	12	0.03	844.00	8867.00	3015	20230227	-23.05	1895	20221013	22.43	3015	-23.05	20230227	2150	7.91	20230818	3015	-23.05	20230227	1895	22.43	20221013	0.49	Y	088350	5000	43426 억	71040764	N	N	110963	N	N
23	20230829	111549	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2320	15	2	0.65	492162730	212471	25.22	2310	2330	2295	2995	1615	2305	2316.38	8.18	0	103413	2335	2320	2295	2280	2255	2327	2287	43427	690	5000	1750	5	1	868530000	20150	2.75	0.26	12	0.02	844.00	8867.00	3015	20230227	-23.05	1895	20221013	22.43	3015	-23.05	20230227	2150	7.91	20230818	3015	-23.05	20230227	1895	22.43	20221013	0.49	Y	088350	5000	43426 억	71040764	N	N	110963	N	N
24	20230829	101027	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2325	20	2	0.87	359578240	155384	18.44	2310	2330	2295	2995	1615	2305	2314.13	8.18	0	92140	2335	2320	2295	2280	2255	2327	2287	43427	690	5000	1750	5	1	868530000	20193	2.75	0.26	12	0.02	844.00	8867.00	3015	20230227	-22.89	1895	20221013	22.69	3015	-22.89	20230227	2150	8.14	20230818	3015	-22.89	20230227	1895	22.69	20221013	0.49	Y	088350	5000	43426 억	71040764	N	N	110963	N	N
25	20230829	090659	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2295	-10	5	-0.43	40385705	17528	2.08	2310	2310	2295	2995	1615	2305	2304.07	8.18	0	-2894	2335	2320	2295	2280	2255	2327	2287	43427	690	5000	1750	5	1	868530000	19933	2.72	0.26	12	0.00	844.00	8867.00	3015	20230227	-23.88	1895	20221013	21.11	3015	-23.88	20230227	2150	6.74	20230818	3015	-23.88	20230227	1895	21.11	20221013	0.49	Y	088350	5000	43426 억	71040764	N	N	110963	N	N
26	20230828	160653	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2305	45	2	1.99	1930982255	841666	83.07	2280	2310	2270	2935	1585	2260	2294.20	8.16	0	20009	2296	2277	2251	2232	2206	2287	2242	43427	675	5000	1710	5	1	868530000	20020	2.73	0.26	12	0.10	844.00	8867.00	3015	20230227	-23.55	1895	20221013	21.64	3015	-23.55	20230227	2150	7.21	20230818	3015	-23.55	20230227	1895	21.64	20221013	0.49	Y	088350	5000	43426 억	70910605	N	N	110963	N	N
27	20230828	150700	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2300	40	2	1.77	1752116085	764025	75.41	2280	2310	2270	2935	1585	2260	2293.27	8.16	0	35871	2296	2277	2251	2232	2206	2287	2242	43427	675	5000	1710	5	1	868530000	19976	2.73	0.26	12	0.09	844.00	8867.00	3015	20230227	-23.71	1895	20221013	21.37	3015	-23.71	20230227	2150	6.98	20230818	3015	-23.71	20230227	1895	21.37	20221013	0.49	Y	088350	5000	43426 억	70910605	N	N	107832	N	N
28	20230828	140701	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2290	30	2	1.33	1332630595	581563	57.40	2280	2310	2270	2935	1585	2260	2291.46	8.16	0	68449	2296	2277	2251	2232	2206	2287	2242	43427	675	5000	1710	5	1	868530000	19889	2.71	0.26	12	0.07	844.00	8867.00	3015	20230227	-24.05	1895	20221013	20.84	3015	-24.05	20230227	2150	6.51	20230818	3015	-24.05	20230227	1895	20.84	20221013	0.49	Y	088350	5000	43426 억	70910605	N	N	107832	N	N
29	20230828	130706	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2295	35	2	1.55	1167588355	509491	50.28	2280	2310	2270	2935	1585	2260	2291.68	8.16	0	61046	2296	2277	2251	2232	2206	2287	2242	43427	675	5000	1710	5	1	868530000	19933	2.72	0.26	12	0.06	844.00	8867.00	3015	20230227	-23.88	1895	20221013	21.11	3015	-23.88	20230227	2150	6.74	20230818	3015	-23.88	20230227	1895	21.11	20221013	0.49	Y	088350	5000	43426 억	70910605	N	N	107832	N	N
30	20230828	120659	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2305	45	2	1.99	1070773895	467365	46.13	2280	2310	2270	2935	1585	2260	2291.09	8.16	0	80872	2296	2277	2251	2232	2206	2287	2242	43427	675	5000	1710	5	1	868530000	20020	2.73	0.26	12	0.05	844.00	8867.00	3015	20230227	-23.55	1895	20221013	21.64	3015	-23.55	20230227	2150	7.21	20230818	3015	-23.55	20230227	1895	21.64	20221013	0.49	Y	088350	5000	43426 억	70910605	N	N	107832	N	N
31	20230828	110654	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2305	45	2	1.99	937107260	409344	40.40	2280	2310	2270	2935	1585	2260	2289.29	8.16	0	92114	2296	2277	2251	2232	2206	2287	2242	43427	675	5000	1710	5	1	868530000	20020	2.73	0.26	12	0.05	844.00	8867.00	3015	20230227	-23.55	1895	20221013	21.64	3015	-23.55	20230227	2150	7.21	20230818	3015	-23.55	20230227	1895	21.64	20221013	0.49	Y	088350	5000	43426 억	70910605	N	N	107832	N	N
32	20230828	100649	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2285	25	2	1.11	529291845	231691	22.87	2280	2300	2270	2935	1585	2260	2284.47	8.16	0	49606	2296	2277	2251	2232	2206	2287	2242	43427	675	5000	1710	5	1	868530000	19846	2.71	0.26	12	0.03	844.00	8867.00	3015	20230227	-24.21	1895	20221013	20.58	3015	-24.21	20230227	2150	6.28	20230818	3015	-24.21	20230227	1895	20.58	20221013	0.49	Y	088350	5000	43426 억	70910605	N	N	107832	N	N
33	20230828	090659	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2290	30	2	1.33	160311965	70150	6.92	2280	2295	2275	2935	1585	2260	2285.27	8.16	0	7797	2296	2277	2251	2232	2206	2287	2242	43427	675	5000	1710	5	1	868530000	19889	2.71	0.26	12	0.01	844.00	8867.00	3015	20230227	-24.05	1895	20221013	20.84	3015	-24.05	20230227	2150	6.51	20230818	3015	-24.05	20230227	1895	20.84	20221013	0.49	Y	088350	5000	43426 억	70910605	N	N	107832	N	N
34	20230825	160656	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2260	-5	5	-0.22	2271311130	1010117	117.75	2240	2270	2225	2940	1590	2265	2248.54	8.18	0	-246095	2295	2280	2250	2235	2205	2287	2242	43427	675	5000	1720	5	1	868530000	19629	2.68	0.25	12	0.12	844.00	8867.00	3015	20230227	-25.04	1895	20221013	19.26	3015	-25.04	20230227	2150	5.12	20230818	3015	-25.04	20230227	1895	19.26	20221013	0.50	Y	088350	5000	43426 억	71051785	N	N	107832	N	N
35	20230825	150658	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2250	-15	5	-0.66	2018802920	898294	104.72	2240	2270	2225	2940	1590	2265	2247.37	8.18	0	-234908	2295	2280	2250	2235	2205	2287	2242	43427	675	5000	1720	5	1	868530000	19542	2.67	0.25	12	0.10	844.00	8867.00	3015	20230227	-25.37	1895	20221013	18.73	3015	-25.37	20230227	2150	4.65	20230818	3015	-25.37	20230227	1895	18.73	20221013	0.50	Y	088350	5000	43426 억	71051785	N	N	165880	N	N
36	20230825	140656	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2255	-10	5	-0.44	1666827690	742224	86.52	2240	2270	2225	2940	1590	2265	2245.72	8.18	0	-230645	2295	2280	2250	2235	2205	2287	2242	43427	675	5000	1720	5	1	868530000	19585	2.67	0.25	12	0.09	844.00	8867.00	3015	20230227	-25.21	1895	20221013	19.00	3015	-25.21	20230227	2150	4.88	20230818	3015	-25.21	20230227	1895	19.00	20221013	0.50	Y	088350	5000	43426 억	71051785	N	N	165880	N	N
37	20230825	130654	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2265	0	3	0.00	1425600465	635459	74.08	2240	2270	2225	2940	1590	2265	2243.42	8.18	0	-199265	2295	2280	2250	2235	2205	2287	2242	43427	675	5000	1720	5	1	868530000	19672	2.68	0.26	12	0.07	844.00	8867.00	3015	20230227	-24.88	1895	20221013	19.53	3015	-24.88	20230227	2150	5.35	20230818	3015	-24.88	20230227	1895	19.53	20221013	0.50	Y	088350	5000	43426 억	71051785	N	N	165880	N	N
38	20230825	120653	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2245	-20	5	-0.88	1073091235	479177	55.86	2240	2260	2225	2940	1590	2265	2239.44	8.18	0	-170338	2295	2280	2250	2235	2205	2287	2242	43427	675	5000	1720	5	1	868530000	19498	2.66	0.25	12	0.06	844.00	8867.00	3015	20230227	-25.54	1895	20221013	18.47	3015	-25.54	20230227	2150	4.42	20230818	3015	-25.54	20230227	1895	18.47	20221013	0.50	Y	088350	5000	43426 억	71051785	N	N	165880	N	N
39	20230825	110656	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2240	-25	5	-1.10	782566550	349892	40.79	2240	2260	2225	2940	1590	2265	2236.59	8.18	0	-111706	2295	2280	2250	2235	2205	2287	2242	43427	675	5000	1720	5	1	868530000	19455	2.65	0.25	12	0.04	844.00	8867.00	3015	20230227	-25.70	1895	20221013	18.21	3015	-25.70	20230227	2150	4.19	20230818	3015	-25.70	20230227	1895	18.21	20221013	0.50	Y	088350	5000	43426 억	71051785	N	N	165880	N	N
40	20230825	100656	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2235	-30	5	-1.32	496700425	221718	25.85	2240	2260	2230	2940	1590	2265	2240.23	8.18	0	-69604	2295	2280	2250	2235	2205	2287	2242	43427	675	5000	1720	5	1	868530000	19412	2.65	0.25	12	0.03	844.00	8867.00	3015	20230227	-25.87	1895	20221013	17.94	3015	-25.87	20230227	2150	3.95	20230818	3015	-25.87	20230227	1895	17.94	20221013	0.50	Y	088350	5000	43426 억	71051785	N	N	165880	N	N
41	20230825	090654	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2250	-15	5	-0.66	95598915	42709	4.98	2240	2250	2230	2940	1590	2265	2238.35	8.18	0	-14720	2295	2280	2250	2235	2205	2287	2242	43427	675	5000	1720	5	1	868530000	19542	2.67	0.25	12	0.00	844.00	8867.00	3015	20230227	-25.37	1895	20221013	18.73	3015	-25.37	20230227	2150	4.65	20230818	3015	-25.37	20230227	1895	18.73	20221013	0.50	Y	088350	5000	43426 억	71051785	N	N	165880	N	N
42	20230824	160649	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2265	30	2	1.34	1919125710	854622	126.30	2240	2265	2220	2905	1565	2235	2245.45	8.22	0	-211123	2285	2260	2240	2215	2195	2272	2227	43427	670	5000	1690	5	1	868530000	19672	2.68	0.26	12	0.10	844.00	8867.00	3015	20230227	-24.88	1895	20221013	19.53	3015	-24.88	20230227	2150	5.35	20230818	3015	-24.88	20230227	1895	19.53	20221013	0.49	Y	088350	5000	43426 억	71359815	N	N	165880	N	N
43	20230824	150648	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2245	10	2	0.45	1550774075	691672	102.22	2240	2265	2220	2905	1565	2235	2242.07	8.22	0	-213862	2285	2260	2240	2215	2195	2272	2227	43427	670	5000	1690	5	1	868530000	19498	2.66	0.25	12	0.08	844.00	8867.00	3015	20230227	-25.54	1895	20221013	18.47	3015	-25.54	20230227	2150	4.42	20230818	3015	-25.54	20230227	1895	18.47	20221013	0.49	Y	088350	5000	43426 억	71359815	N	N	118056	N	N
44	20230824	140649	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2245	10	2	0.45	1429586090	637747	94.25	2240	2265	2220	2905	1565	2235	2241.62	8.22	0	-181374	2285	2260	2240	2215	2195	2272	2227	43427	670	5000	1690	5	1	868530000	19498	2.66	0.25	12	0.07	844.00	8867.00	3015	20230227	-25.54	1895	20221013	18.47	3015	-25.54	20230227	2150	4.42	20230818	3015	-25.54	20230227	1895	18.47	20221013	0.49	Y	088350	5000	43426 억	71359815	N	N	118056	N	N
45	20230824	130654	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2250	15	2	0.67	1228805105	548653	81.09	2240	2265	2220	2905	1565	2235	2239.68	8.22	0	-152657	2285	2260	2240	2215	2195	2272	2227	43427	670	5000	1690	5	1	868530000	19542	2.67	0.25	12	0.06	844.00	8867.00	3015	20230227	-25.37	1895	20221013	18.73	3015	-25.37	20230227	2150	4.65	20230818	3015	-25.37	20230227	1895	18.73	20221013	0.49	Y	088350	5000	43426 억	71359815	N	N	118056	N	N
46	20230824	120653	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2245	10	2	0.45	1009487390	451113	66.67	2240	2265	2220	2905	1565	2235	2237.77	8.22	0	-129902	2285	2260	2240	2215	2195	2272	2227	43427	670	5000	1690	5	1	868530000	19498	2.66	0.25	12	0.05	844.00	8867.00	3015	20230227	-25.54	1895	20221013	18.47	3015	-25.54	20230227	2150	4.42	20230818	3015	-25.54	20230227	1895	18.47	20221013	0.49	Y	088350	5000	43426 억	71359815	N	N	118056	N	N
47	20230824	110652	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2235	0	3	0.00	746976695	334095	49.38	2240	2265	2220	2905	1565	2235	2235.82	8.22	0	-100347	2285	2260	2240	2215	2195	2272	2227	43427	670	5000	1690	5	1	868530000	19412	2.65	0.25	12	0.04	844.00	8867.00	3015	20230227	-25.87	1895	20221013	17.94	3015	-25.87	20230227	2150	3.95	20230818	3015	-25.87	20230227	1895	17.94	20221013	0.49	Y	088350	5000	43426 억	71359815	N	N	118056	N	N
48	20230824	100649	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2225	-10	5	-0.45	453342600	202606	29.94	2240	2265	2220	2905	1565	2235	2237.56	8.22	0	-74709	2285	2260	2240	2215	2195	2272	2227	43427	670	5000	1690	5	1	868530000	19325	2.64	0.25	12	0.02	844.00	8867.00	3015	20230227	-26.20	1895	20221013	17.41	3015	-26.20	20230227	2150	3.49	20230818	3015	-26.20	20230227	1895	17.41	20221013	0.49	Y	088350	5000	43426 억	71359815	N	N	118056	N	N
49	20230824	090651	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2250	15	2	0.67	74982770	33429	4.94	2240	2250	2240	2905	1565	2235	2243.05	8.22	0	-26218	2285	2260	2240	2215	2195	2272	2227	43427	670	5000	1690	5	1	868530000	19542	2.67	0.25	12	0.00	844.00	8867.00	3015	20230227	-25.37	1895	20221013	18.73	3015	-25.37	20230227	2150	4.65	20230818	3015	-25.37	20230227	1895	18.73	20221013	0.49	Y	088350	5000	43426 억	71359815	N	N	118056	N	N
50	20230823	160647	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2235	5	2	0.22	1484774950	661961	44.59	2220	2265	2220	2895	1565	2230	2243.01	8.23	0	-100121	2316	2272	2246	2202	2176	2260	2190	43427	665	5000	1690	5	1	868530000	19412	2.65	0.25	12	0.08	844.00	8867.00	3015	20230227	-25.87	1895	20221013	17.94	3015	-25.87	20230227	2150	3.95	20230818	3015	-25.87	20230227	1895	17.94	20221013	0.52	Y	088350	5000	43426 억	71439816	N	N	105221	N	N
51	20230823	150648	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2240	10	2	0.45	1348768870	601204	40.50	2220	2265	2220	2895	1565	2230	2243.45	8.23	0	-68908	2316	2272	2246	2202	2176	2260	2190	43427	665	5000	1690	5	1	868530000	19455	2.65	0.25	12	0.07	844.00	8867.00	3015	20230227	-25.70	1895	20221013	18.21	3015	-25.70	20230227	2150	4.19	20230818	3015	-25.70	20230227	1895	18.21	20221013	0.52	Y	088350	5000	43426 억	71439816	N	N	302649	N	N
52	20230823	140652	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2245	15	2	0.67	1015206690	452699	30.50	2220	2265	2220	2895	1565	2230	2242.56	8.23	0	1718	2316	2272	2246	2202	2176	2260	2190	43427	665	5000	1690	5	1	868530000	19498	2.66	0.25	12	0.05	844.00	8867.00	3015	20230227	-25.54	1895	20221013	18.47	3015	-25.54	20230227	2150	4.42	20230818	3015	-25.54	20230227	1895	18.47	20221013	0.52	Y	088350	5000	43426 억	71439816	N	N	302649	N	N
53	20230823	130647	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2240	10	2	0.45	842771225	375532	25.30	2220	2265	2220	2895	1565	2230	2244.21	8.23	0	32314	2316	2272	2246	2202	2176	2260	2190	43427	665	5000	1690	5	1	868530000	19455	2.65	0.25	12	0.04	844.00	8867.00	3015	20230227	-25.70	1895	20221013	18.21	3015	-25.70	20230227	2150	4.19	20230818	3015	-25.70	20230227	1895	18.21	20221013	0.52	Y	088350	5000	43426 억	71439816	N	N	302649	N	N
54	20230823	120653	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2235	5	2	0.22	774246070	344911	23.23	2220	2265	2220	2895	1565	2230	2244.77	8.23	0	30388	2316	2272	2246	2202	2176	2260	2190	43427	665	5000	1690	5	1	868530000	19412	2.65	0.25	12	0.04	844.00	8867.00	3015	20230227	-25.87	1895	20221013	17.94	3015	-25.87	20230227	2150	3.95	20230818	3015	-25.87	20230227	1895	17.94	20221013	0.52	Y	088350	5000	43426 억	71439816	N	N	302649	N	N
55	20230823	110648	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2260	30	2	1.35	697714505	310851	20.94	2220	2265	2220	2895	1565	2230	2244.53	8.23	0	43007	2316	2272	2246	2202	2176	2260	2190	43427	665	5000	1690	5	1	868530000	19629	2.68	0.25	12	0.04	844.00	8867.00	3015	20230227	-25.04	1895	20221013	19.26	3015	-25.04	20230227	2150	5.12	20230818	3015	-25.04	20230227	1895	19.26	20221013	0.52	Y	088350	5000	43426 억	71439816	N	N	302649	N	N
56	20230823	100648	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2240	10	2	0.45	361244110	161361	10.87	2220	2255	2220	2895	1565	2230	2238.73	8.23	0	-4052	2316	2272	2246	2202	2176	2260	2190	43427	665	5000	1690	5	1	868530000	19455	2.65	0.25	12	0.02	844.00	8867.00	3015	20230227	-25.70	1895	20221013	18.21	3015	-25.70	20230227	2150	4.19	20230818	3015	-25.70	20230227	1895	18.21	20221013	0.52	Y	088350	5000	43426 억	71439816	N	N	302649	N	N
57	20230823	090654	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2240	10	2	0.45	94395420	42420	2.86	2220	2240	2220	2895	1565	2230	2225.26	8.23	0	6234	2316	2272	2246	2202	2176	2260	2190	43427	665	5000	1690	5	1	868530000	19455	2.65	0.25	12	0.00	844.00	8867.00	3015	20230227	-25.70	1895	20221013	18.21	3015	-25.70	20230227	2150	4.19	20230818	3015	-25.70	20230227	1895	18.21	20221013	0.52	Y	088350	5000	43426 억	71439816	N	N	302649	N	N
58	20230822	160644	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2230	-70	5	-3.04	3312174920	1481159	58.02	2290	2290	2220	2990	1610	2300	2236.21	8.30	0	-775988	2410	2355	2265	2210	2120	2382	2237	43427	690	5000	1740	5	1	868530000	19368	2.64	0.25	12	0.17	844.00	8867.00	3015	20230227	-26.04	1895	20221013	17.68	3015	-26.04	20230227	2150	3.72	20230818	3015	-26.04	20230227	1895	17.68	20221013	0.52	Y	088350	5000	43426 억	72103046	N	N	302649	N	N
59	20230822	150646	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2230	-70	5	-3.04	2918281525	1304615	51.10	2290	2290	2220	2990	1610	2300	2236.89	8.30	0	-670017	2410	2355	2265	2210	2120	2382	2237	43427	690	5000	1740	5	1	868530000	19368	2.64	0.25	12	0.15	844.00	8867.00	3015	20230227	-26.04	1895	20221013	17.68	3015	-26.04	20230227	2150	3.72	20230818	3015	-26.04	20230227	1895	17.68	20221013	0.52	Y	088350	5000	43426 억	72103046	N	N	264720	N	N
60	20230822	140648	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2230	-70	5	-3.04	2213448745	988310	38.71	2290	2290	2220	2990	1610	2300	2239.63	8.30	0	-418599	2410	2355	2265	2210	2120	2382	2237	43427	690	5000	1740	5	1	868530000	19368	2.64	0.25	12	0.11	844.00	8867.00	3015	20230227	-26.04	1895	20221013	17.68	3015	-26.04	20230227	2150	3.72	20230818	3015	-26.04	20230227	1895	17.68	20221013	0.52	Y	088350	5000	43426 억	72103046	N	N	264720	N	N
61	20230822	130644	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2240	-60	5	-2.61	1916731750	855357	33.50	2290	2290	2220	2990	1610	2300	2240.86	8.30	0	-328571	2410	2355	2265	2210	2120	2382	2237	43427	690	5000	1740	5	1	868530000	19455	2.65	0.25	12	0.10	844.00	8867.00	3015	20230227	-25.70	1895	20221013	18.21	3015	-25.70	20230227	2150	4.19	20230818	3015	-25.70	20230227	1895	18.21	20221013	0.52	Y	088350	5000	43426 억	72103046	N	N	264720	N	N
62	20230822	120635	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2240	-60	5	-2.61	1773961245	791618	31.01	2290	2290	2220	2990	1610	2300	2240.93	8.30	0	-299441	2410	2355	2265	2210	2120	2382	2237	43427	690	5000	1740	5	1	868530000	19455	2.65	0.25	12	0.09	844.00	8867.00	3015	20230227	-25.70	1895	20221013	18.21	3015	-25.70	20230227	2150	4.19	20230818	3015	-25.70	20230227	1895	18.21	20221013	0.52	Y	088350	5000	43426 억	72103046	N	N	264720	N	N
63	20230822	110643	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2235	-65	5	-2.83	1623674630	724394	28.37	2290	2290	2220	2990	1610	2300	2241.42	8.30	0	-269864	2410	2355	2265	2210	2120	2382	2237	43427	690	5000	1740	5	1	868530000	19412	2.65	0.25	12	0.08	844.00	8867.00	3015	20230227	-25.87	1895	20221013	17.94	3015	-25.87	20230227	2150	3.95	20230818	3015	-25.87	20230227	1895	17.94	20221013	0.52	Y	088350	5000	43426 억	72103046	N	N	264720	N	N
64	20230822	100639	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2235	-65	5	-2.83	1169435365	521048	20.41	2290	2290	2220	2990	1610	2300	2244.39	8.30	0	-176410	2410	2355	2265	2210	2120	2382	2237	43427	690	5000	1740	5	1	868530000	19412	2.65	0.25	12	0.06	844.00	8867.00	3015	20230227	-25.87	1895	20221013	17.94	3015	-25.87	20230227	2150	3.95	20230818	3015	-25.87	20230227	1895	17.94	20221013	0.52	Y	088350	5000	43426 억	72103046	N	N	264720	N	N
65	20230822	090644	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2255	-45	5	-1.96	152634880	67244	2.63	2290	2290	2255	2990	1610	2300	2269.87	8.30	0	-36979	2410	2355	2265	2210	2120	2382	2237	43427	690	5000	1740	5	1	868530000	19585	2.67	0.25	12	0.01	844.00	8867.00	3015	20230227	-25.21	1895	20221013	19.00	3015	-25.21	20230227	2150	4.88	20230818	3015	-25.21	20230227	1895	19.00	20221013	0.52	Y	088350	5000	43426 억	72103046	N	N	264720	N	N
66	20230821	160640	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2300	135	2	6.24	5811957840	2548772	124.68	2175	2320	2175	2810	1520	2165	2280.29	8.25	0	632275	2248	2206	2178	2136	2108	2192	2122	43427	645	5000	1640	5	1	868530000	19976	2.73	0.26	12	0.29	844.00	8867.00	3015	20230227	-23.71	1895	20221013	21.37	3015	-23.71	20230227	2150	6.98	20230818	3015	-23.71	20230227	1895	21.37	20221013	0.51	Y	088350	5000	43426 억	71647198	N	N	264720	N	N
67	20230821	150646	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2285	120	2	5.54	5519591360	2421373	118.45	2175	2320	2175	2810	1520	2165	2279.53	8.25	0	597568	2248	2206	2178	2136	2108	2192	2122	43427	645	5000	1640	5	1	868530000	19846	2.71	0.26	12	0.28	844.00	8867.00	3015	20230227	-24.21	1895	20221013	20.58	3015	-24.21	20230227	2150	6.28	20230818	3015	-24.21	20230227	1895	20.58	20221013	0.51	Y	088350	5000	43426 억	71647198	N	N	291257	N	N
68	20230821	140643	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2305	140	2	6.47	4876897430	2141901	104.78	2175	2320	2175	2810	1520	2165	2276.90	8.25	0	619436	2248	2206	2178	2136	2108	2192	2122	43427	645	5000	1640	5	1	868530000	20020	2.73	0.26	12	0.25	844.00	8867.00	3015	20230227	-23.55	1895	20221013	21.64	3015	-23.55	20230227	2150	7.21	20230818	3015	-23.55	20230227	1895	21.64	20221013	0.51	Y	088350	5000	43426 억	71647198	N	N	291257	N	N
69	20230821	130649	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2305	140	2	6.47	4043482895	1780969	87.12	2175	2320	2175	2810	1520	2165	2270.38	8.25	0	526290	2248	2206	2178	2136	2108	2192	2122	43427	645	5000	1640	5	1	868530000	20020	2.73	0.26	12	0.21	844.00	8867.00	3015	20230227	-23.55	1895	20221013	21.64	3015	-23.55	20230227	2150	7.21	20230818	3015	-23.55	20230227	1895	21.64	20221013	0.51	Y	088350	5000	43426 억	71647198	N	N	291257	N	N
70	20230821	120646	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2295	130	2	6.00	3591981345	1584422	77.51	2175	2320	2175	2810	1520	2165	2267.06	8.25	0	473797	2248	2206	2178	2136	2108	2192	2122	43427	645	5000	1640	5	1	868530000	19933	2.72	0.26	12	0.18	844.00	8867.00	3015	20230227	-23.88	1895	20221013	21.11	3015	-23.88	20230227	2150	6.74	20230818	3015	-23.88	20230227	1895	21.11	20221013	0.51	Y	088350	5000	43426 억	71647198	N	N	291257	N	N
71	20230821	110642	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2280	115	2	5.31	3122630610	1379492	67.48	2175	2320	2175	2810	1520	2165	2263.61	8.25	0	451694	2248	2206	2178	2136	2108	2192	2122	43427	645	5000	1640	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	2150	6.05	20230818	3015	-24.38	20230227	1895	20.32	20221013	0.51	Y	088350	5000	43426 억	71647198	N	N	291257	N	N
72	20230821	100642	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2275	110	2	5.08	2684532465	1186856	58.06	2175	2320	2175	2810	1520	2165	2261.89	8.25	0	426905	2248	2206	2178	2136	2108	2192	2122	43427	645	5000	1640	5	1	868530000	19759	2.70	0.26	12	0.14	844.00	8867.00	3015	20230227	-24.54	1895	20221013	20.05	3015	-24.54	20230227	2150	5.81	20230818	3015	-24.54	20230227	1895	20.05	20221013	0.51	Y	088350	5000	43426 억	71647198	N	N	291257	N	N
73	20230821	090649	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2230	65	2	3.00	325598275	147406	7.21	2175	2230	2175	2810	1520	2165	2208.86	8.25	0	84719	2248	2206	2178	2136	2108	2192	2122	43427	645	5000	1640	5	1	868530000	19368	2.64	0.25	12	0.02	844.00	8867.00	3015	20230227	-26.04	1895	20221013	17.68	3015	-26.04	20230227	2150	3.72	20230818	3015	-26.04	20230227	1895	17.68	20221013	0.51	Y	088350	5000	43426 억	71647198	N	N	291257	N	N
74	20230818	160643	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2165	-55	5	-2.48	4421831710	2028734	72.33	2180	2220	2150	2885	1555	2220	2179.64	8.30	0	-529318	2366	2292	2236	2162	2106	2265	2135	43427	665	5000	1680	5	1	868530000	18804	2.57	0.24	12	0.23	844.00	8867.00	3015	20230227	-28.19	1895	20221013	14.25	3015	-28.19	20230227	2150	0.70	20230818	3015	-28.19	20230227	1895	14.25	20221013	0.51	Y	088350	5000	43426 억	72082850	N	N	291212	N	N
75	20230818	150635	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2165	-55	5	-2.48	4003807595	1835717	65.45	2180	2220	2150	2885	1555	2220	2181.06	8.30	0	-482341	2366	2292	2236	2162	2106	2265	2135	43427	665	5000	1680	5	1	868530000	18804	2.57	0.24	12	0.21	844.00	8867.00	3015	20230227	-28.19	1895	20221013	14.25	3015	-28.19	20230227	2150	0.70	20230818	3015	-28.19	20230227	1895	14.25	20221013	0.51	Y	088350	5000	43426 억	72082850	N	N	227349	N	N
76	20230818	140641	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2165	-55	5	-2.48	3356250280	1536644	54.79	2180	2220	2150	2885	1555	2220	2184.14	8.30	0	-357081	2366	2292	2236	2162	2106	2265	2135	43427	665	5000	1680	5	1	868530000	18804	2.57	0.24	12	0.18	844.00	8867.00	3015	20230227	-28.19	1895	20221013	14.25	3015	-28.19	20230227	2150	0.70	20230818	3015	-28.19	20230227	1895	14.25	20221013	0.51	Y	088350	5000	43426 억	72082850	N	N	227349	N	N
77	20230818	130636	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2180	-40	5	-1.80	2757548615	1261316	44.97	2180	2220	2150	2885	1555	2220	2186.25	8.30	0	-287401	2366	2292	2236	2162	2106	2265	2135	43427	665	5000	1680	5	1	868530000	18934	2.58	0.25	12	0.15	844.00	8867.00	3015	20230227	-27.69	1895	20221013	15.04	3015	-27.69	20230227	2150	1.40	20230818	3015	-27.69	20230227	1895	15.04	20221013	0.51	Y	088350	5000	43426 억	72082850	N	N	227349	N	N
78	20230818	120647	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2175	-45	5	-2.03	2644219855	1209253	43.11	2180	2220	2150	2885	1555	2220	2186.66	8.30	0	-268078	2366	2292	2236	2162	2106	2265	2135	43427	665	5000	1680	5	1	868530000	18891	2.58	0.25	12	0.14	844.00	8867.00	3015	20230227	-27.86	1895	20221013	14.78	3015	-27.86	20230227	2150	1.16	20230818	3015	-27.86	20230227	1895	14.78	20221013	0.51	Y	088350	5000	43426 억	72082850	N	N	227349	N	N
79	20230818	110640	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2190	-30	5	-1.35	2033462860	929545	33.14	2180	2220	2150	2885	1555	2220	2187.59	8.30	0	-106977	2366	2292	2236	2162	2106	2265	2135	43427	665	5000	1680	5	1	868530000	19021	2.59	0.25	12	0.11	844.00	8867.00	3015	20230227	-27.36	1895	20221013	15.57	3015	-27.36	20230227	2150	1.86	20230818	3015	-27.36	20230227	1895	15.57	20221013	0.51	Y	088350	5000	43426 억	72082850	N	N	227349	N	N
80	20230818	100641	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2190	-30	5	-1.35	1727419525	790301	28.18	2180	2220	2150	2885	1555	2220	2185.77	8.30	0	-71365	2366	2292	2236	2162	2106	2265	2135	43427	665	5000	1680	5	1	868530000	19021	2.59	0.25	12	0.09	844.00	8867.00	3015	20230227	-27.36	1895	20221013	15.57	3015	-27.36	20230227	2150	1.86	20230818	3015	-27.36	20230227	1895	15.57	20221013	0.51	Y	088350	5000	43426 억	72082850	N	N	227349	N	N
81	20230818	090643	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2180	-40	5	-1.80	508785530	232239	8.28	2180	2215	2180	2885	1555	2220	2190.78	8.30	0	67561	2366	2292	2236	2162	2106	2265	2135	43427	665	5000	1680	5	1	868530000	18934	2.58	0.25	12	0.03	844.00	8867.00	3015	20230227	-27.69	1895	20221013	15.04	3015	-27.69	20230227	2180	0.00	20230818	3015	-27.69	20230227	1895	15.04	20221013	0.51	Y	088350	5000	43426 억	72082850	N	N	227349	N	N
82	20230817	160641	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2220	-100	5	-4.31	6191396885	2786037	116.10	2305	2310	2180	3015	1625	2320	2222.30	8.47	0	-1467420	2426	2372	2341	2287	2256	2357	2272	43427	695	5000	1760	5	1	868530000	19281	2.63	0.25	12	0.32	844.00	8867.00	3015	20230227	-26.37	1895	20221013	17.15	3015	-26.37	20230227	2180	1.83	20230817	3015	-26.37	20230227	1895	17.15	20221013	0.51	Y	088350	5000	43426 억	73534317	N	N	227349	N	N
83	20230817	150646	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2220	-100	5	-4.31	5729727165	2577993	107.43	2305	2310	2180	3015	1625	2320	2222.55	8.47	0	-1439037	2426	2372	2341	2287	2256	2357	2272	43427	695	5000	1760	5	1	868530000	19281	2.63	0.25	12	0.30	844.00	8867.00	3015	20230227	-26.37	1895	20221013	17.15	3015	-26.37	20230227	2180	1.83	20230817	3015	-26.37	20230227	1895	17.15	20221013	0.51	Y	088350	5000	43426 억	73534317	N	N	191268	N	N
84	20230817	140640	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2225	-95	5	-4.09	4840553395	2177330	90.73	2305	2310	2180	3015	1625	2320	2223.16	8.47	0	-1320867	2426	2372	2341	2287	2256	2357	2272	43427	695	5000	1760	5	1	868530000	19325	2.64	0.25	12	0.25	844.00	8867.00	3015	20230227	-26.20	1895	20221013	17.41	3015	-26.20	20230227	2180	2.06	20230817	3015	-26.20	20230227	1895	17.41	20221013	0.51	Y	088350	5000	43426 억	73534317	N	N	191268	N	N
85	20230817	130638	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2225	-95	5	-4.09	4266960190	1919948	80.01	2305	2310	2180	3015	1625	2320	2222.43	8.47	0	-1189163	2426	2372	2341	2287	2256	2357	2272	43427	695	5000	1760	5	1	868530000	19325	2.64	0.25	12	0.22	844.00	8867.00	3015	20230227	-26.20	1895	20221013	17.41	3015	-26.20	20230227	2180	2.06	20230817	3015	-26.20	20230227	1895	17.41	20221013	0.51	Y	088350	5000	43426 억	73534317	N	N	191268	N	N
86	20230817	120641	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2235	-85	5	-3.66	4073443535	1833185	76.39	2305	2310	2180	3015	1625	2320	2222.06	8.47	0	-1115482	2426	2372	2341	2287	2256	2357	2272	43427	695	5000	1760	5	1	868530000	19412	2.65	0.25	12	0.21	844.00	8867.00	3015	20230227	-25.87	1895	20221013	17.94	3015	-25.87	20230227	2180	2.52	20230817	3015	-25.87	20230227	1895	17.94	20221013	0.51	Y	088350	5000	43426 억	73534317	N	N	191268	N	N
87	20230817	110640	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2220	-100	5	-4.31	3771663055	1697651	70.74	2305	2310	2180	3015	1625	2320	2221.69	8.47	0	-1020069	2426	2372	2341	2287	2256	2357	2272	43427	695	5000	1760	5	1	868530000	19281	2.63	0.25	12	0.20	844.00	8867.00	3015	20230227	-26.37	1895	20221013	17.15	3015	-26.37	20230227	2180	1.83	20230817	3015	-26.37	20230227	1895	17.15	20221013	0.51	Y	088350	5000	43426 억	73534317	N	N	191268	N	N
88	20230817	100637	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2230	-90	5	-3.88	3326080980	1497787	62.41	2305	2310	2180	3015	1625	2320	2220.66	8.47	0	-918810	2426	2372	2341	2287	2256	2357	2272	43427	695	5000	1760	5	1	868530000	19368	2.64	0.25	12	0.17	844.00	8867.00	3015	20230227	-26.04	1895	20221013	17.68	3015	-26.04	20230227	2180	2.29	20230817	3015	-26.04	20230227	1895	17.68	20221013	0.51	Y	088350	5000	43426 억	73534317	N	N	191268	N	N
89	20230817	090636	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2245	-75	5	-3.23	589145940	259333	10.81	2305	2310	2245	3015	1625	2320	2271.77	8.47	0	-215705	2426	2372	2341	2287	2256	2357	2272	43427	695	5000	1760	5	1	868530000	19498	2.66	0.25	12	0.03	844.00	8867.00	3015	20230227	-25.54	1895	20221013	18.47	3015	-25.54	20230227	2245	0.00	20230817	3015	-25.54	20230227	1895	18.47	20221013	0.51	Y	088350	5000	43426 억	73534317	N	N	191268	N	N
90	20230816	160640	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2320	-80	5	-3.33	5584276025	2396570	173.01	2380	2395	2310	3120	1680	2400	2330.11	8.53	0	-553846	2430	2415	2400	2385	2370	2407	2377	43427	720	5000	1820	5	1	868530000	20150	2.75	0.26	12	0.28	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	0.51	Y	088350	5000	43426 억	74072354	N	N	191268	N	N
91	20230816	150640	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2315	-85	5	-3.54	4698689325	2014254	145.41	2380	2395	2315	3120	1680	2400	2332.69	8.53	0	-515726	2430	2415	2400	2385	2370	2407	2377	43427	720	5000	1820	5	1	868530000	20106	2.74	0.26	12	0.23	844.00	8867.00	3015	20230227	-23.22	1895	20221013	22.16	3015	-23.22	20230227	2260	2.43	20230726	3015	-23.22	20230227	1895	22.16	20221013	0.51	Y	088350	5000	43426 억	74072354	N	N	36676	N	N
92	20230816	140638	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2320	-80	5	-3.33	3951192455	1692037	122.15	2380	2395	2315	3120	1680	2400	2335.13	8.53	0	-387984	2430	2415	2400	2385	2370	2407	2377	43427	720	5000	1820	5	1	868530000	20150	2.75	0.26	12	0.19	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	0.51	Y	088350	5000	43426 억	74072354	N	N	36676	N	N
93	20230816	130638	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2335	-65	5	-2.71	3311564105	1416711	102.27	2380	2395	2320	3120	1680	2400	2337.46	8.53	0	-301403	2430	2415	2400	2385	2370	2407	2377	43427	720	5000	1820	5	1	868530000	20280	2.77	0.26	12	0.16	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	0.51	Y	088350	5000	43426 억	74072354	N	N	36676	N	N
94	20230816	120646	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2325	-75	5	-3.12	2863940770	1225048	88.44	2380	2395	2320	3120	1680	2400	2337.77	8.53	0	-281442	2430	2415	2400	2385	2370	2407	2377	43427	720	5000	1820	5	1	868530000	20193	2.75	0.26	12	0.14	844.00	8867.00	3015	20230227	-22.89	1895	20221013	22.69	3015	-22.89	20230227	2260	2.88	20230726	3015	-22.89	20230227	1895	22.69	20221013	0.51	Y	088350	5000	43426 억	74072354	N	N	36676	N	N
95	20230816	110642	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2335	-65	5	-2.71	2364309175	1010608	72.95	2380	2395	2320	3120	1680	2400	2339.43	8.53	0	-235557	2430	2415	2400	2385	2370	2407	2377	43427	720	5000	1820	5	1	868530000	20280	2.77	0.26	12	0.12	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	0.51	Y	088350	5000	43426 억	74072354	N	N	36676	N	N
96	20230816	100641	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2335	-65	5	-2.71	1284868010	547240	39.50	2380	2395	2325	3120	1680	2400	2347.81	8.53	0	-105336	2430	2415	2400	2385	2370	2407	2377	43427	720	5000	1820	5	1	868530000	20280	2.77	0.26	12	0.06	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	0.51	Y	088350	5000	43426 억	74072354	N	N	36676	N	N
97	20230816	090638	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2370	-30	5	-1.25	265800910	111973	8.08	2380	2395	2360	3120	1680	2400	2373.56	8.53	0	-45614	2430	2415	2400	2385	2370	2407	2377	43427	720	5000	1820	5	1	868530000	20584	2.81	0.27	12	0.01	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	0.51	Y	088350	5000	43426 억	74072354	N	N	36676	N	N
98	20230814	160632	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2400	0	3	0.00	3313629665	1382588	86.36	2415	2415	2385	3120	1680	2400	2396.69	8.45	0	405915	2486	2442	2411	2367	2336	2437	2362	43427	720	5000	1820	5	1	868530000	20845	2.84	0.27	12	0.16	844.00	8867.00	3015	20230227	-20.40	1895	20221013	26.65	3015	-20.40	20230227	2260	6.19	20230726	3015	-20.40	20230227	1895	26.65	20221013	0.47	Y	088350	5000	43426 억	73358022	N	N	36676	N	N
99	20230814	150630	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2385	-15	5	-0.62	3057432150	1275731	79.69	2415	2415	2385	3120	1680	2400	2396.61	8.45	0	342436	2486	2442	2411	2367	2336	2437	2362	43427	720	5000	1820	5	1	868530000	20714	2.83	0.27	12	0.15	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	0.47	Y	088350	5000	43426 억	73358022	N	N	29808	N	N
100	20230814	140631	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2390	-10	5	-0.42	2690708045	1122291	70.10	2415	2415	2385	3120	1680	2400	2397.51	8.45	0	323846	2486	2442	2411	2367	2336	2437	2362	43427	720	5000	1820	5	1	868530000	20758	2.83	0.27	12	0.13	844.00	8867.00	3015	20230227	-20.73	1895	20221013	26.12	3015	-20.73	20230227	2260	5.75	20230726	3015	-20.73	20230227	1895	26.12	20221013	0.47	Y	088350	5000	43426 억	73358022	N	N	29808	N	N
101	20230814	130626	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2405	5	2	0.21	2453805800	1023582	63.94	2415	2415	2385	3120	1680	2400	2397.27	8.45	0	292894	2486	2442	2411	2367	2336	2437	2362	43427	720	5000	1820	5	1	868530000	20888	2.85	0.27	12	0.12	844.00	8867.00	3015	20230227	-20.23	1895	20221013	26.91	3015	-20.23	20230227	2260	6.42	20230726	3015	-20.23	20230227	1895	26.91	20221013	0.47	Y	088350	5000	43426 억	73358022	N	N	29808	N	N
102	20230814	120629	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2400	0	3	0.00	2113832485	882266	55.11	2415	2415	2385	3120	1680	2400	2395.91	8.45	0	202873	2486	2442	2411	2367	2336	2437	2362	43427	720	5000	1820	5	1	868530000	20845	2.84	0.27	12	0.10	844.00	8867.00	3015	20230227	-20.40	1895	20221013	26.65	3015	-20.40	20230227	2260	6.19	20230726	3015	-20.40	20230227	1895	26.65	20221013	0.47	Y	088350	5000	43426 억	73358022	N	N	29808	N	N
103	20230814	110626	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2390	-10	5	-0.42	1685886060	703393	43.94	2415	2415	2385	3120	1680	2400	2396.79	8.45	0	106309	2486	2442	2411	2367	2336	2437	2362	43427	720	5000	1820	5	1	868530000	20758	2.83	0.27	12	0.08	844.00	8867.00	3015	20230227	-20.73	1895	20221013	26.12	3015	-20.73	20230227	2260	5.75	20230726	3015	-20.73	20230227	1895	26.12	20221013	0.47	Y	088350	5000	43426 억	73358022	N	N	29808	N	N
104	20230814	100627	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2390	-10	5	-0.42	1130202465	470993	29.42	2415	2415	2385	3120	1680	2400	2399.62	8.45	0	70692	2486	2442	2411	2367	2336	2437	2362	43427	720	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	2260	5.75	20230726	3015	-20.73	20230227	1895	26.12	20221013	0.47	Y	088350	5000	43426 억	73358022	N	N	29808	N	N
105	20230814	090626	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2395	-5	5	-0.21	197907150	82318	5.14	2415	2415	2395	3120	1680	2400	2404.18	8.45	0	-21651	2486	2442	2411	2367	2336	2437	2362	43427	720	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	2260	5.97	20230726	3015	-20.56	20230227	1895	26.39	20221013	0.47	Y	088350	5000	43426 억	73358022	N	N	29808	N	N
106	20230811	160627	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2400	-5	5	-0.21	3829854735	1592044	57.90	2400	2455	2380	3125	1685	2405	2405.64	8.40	0	-4121	2555	2480	2430	2355	2305	2455	2330	43427	720	5000	1820	5	1	868530000	20845	2.84	0.27	12	0.18	844.00	8867.00	3015	20230227	-20.40	1895	20221013	26.65	3015	-20.40	20230227	2260	6.19	20230726	3015	-20.40	20230227	1895	26.65	20221013	0.48	Y	088350	5000	43426 억	72921573	N	N	27808	N	N
107	20230811	150622	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2390	-15	5	-0.62	3433136590	1426418	51.88	2400	2455	2380	3125	1685	2405	2406.82	8.40	0	-33992	2555	2480	2430	2355	2305	2455	2330	43427	720	5000	1820	5	1	868530000	20758	2.83	0.27	12	0.16	844.00	8867.00	3015	20230227	-20.73	1895	20221013	26.12	3015	-20.73	20230227	2260	5.75	20230726	3015	-20.73	20230227	1895	26.12	20221013	0.48	Y	088350	5000	43426 억	72921573	N	N	77084	N	N
108	20230811	140623	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2385	-20	5	-0.83	2668812225	1106031	40.23	2400	2455	2385	3125	1685	2405	2412.96	8.40	0	14895	2555	2480	2430	2355	2305	2455	2330	43427	720	5000	1820	5	1	868530000	20714	2.83	0.27	12	0.13	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	0.48	Y	088350	5000	43426 억	72921573	N	N	77084	N	N
109	20230811	130620	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2390	-15	5	-0.62	2132452125	881509	32.06	2400	2455	2390	3125	1685	2405	2419.09	8.40	0	103326	2555	2480	2430	2355	2305	2455	2330	43427	720	5000	1820	5	1	868530000	20758	2.83	0.27	12	0.10	844.00	8867.00	3015	20230227	-20.73	1895	20221013	26.12	3015	-20.73	20230227	2260	5.75	20230726	3015	-20.73	20230227	1895	26.12	20221013	0.48	Y	088350	5000	43426 억	72921573	N	N	77084	N	N
110	20230811	120617	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2395	-10	5	-0.42	1814123510	748452	27.22	2400	2455	2395	3125	1685	2405	2423.83	8.40	0	118078	2555	2480	2430	2355	2305	2455	2330	43427	720	5000	1820	5	1	868530000	20801	2.84	0.27	12	0.09	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	0.48	Y	088350	5000	43426 억	72921573	N	N	77084	N	N
111	20230811	110616	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2405	0	3	0.00	1398305415	575089	20.92	2400	2455	2400	3125	1685	2405	2431.46	8.40	0	149872	2555	2480	2430	2355	2305	2455	2330	43427	720	5000	1820	5	1	868530000	20888	2.85	0.27	12	0.07	844.00	8867.00	3015	20230227	-20.23	1895	20221013	26.91	3015	-20.23	20230227	2260	6.42	20230726	3015	-20.23	20230227	1895	26.91	20221013	0.48	Y	088350	5000	43426 억	72921573	N	N	77084	N	N
112	20230811	100614	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2455	50	2	2.08	978578085	401381	14.60	2400	2455	2400	3125	1685	2405	2438.03	8.40	0	189625	2555	2480	2430	2355	2305	2455	2330	43427	720	5000	1820	5	1	868530000	21322	2.91	0.28	12	0.05	844.00	8867.00	3015	20230227	-18.57	1895	20221013	29.55	3015	-18.57	20230227	2260	8.63	20230726	3015	-18.57	20230227	1895	29.55	20221013	0.48	Y	088350	5000	43426 억	72921573	N	N	77084	N	N
113	20230811	090622	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2430	25	2	1.04	132596925	54892	2.00	2400	2430	2400	3125	1685	2405	2415.60	8.40	0	22767	2555	2480	2430	2355	2305	2455	2330	43427	720	5000	1820	5	1	868530000	21105	2.88	0.27	12	0.01	844.00	8867.00	3015	20230227	-19.40	1895	20221013	28.23	3015	-19.40	20230227	2260	7.52	20230726	3015	-19.40	20230227	1895	28.23	20221013	0.48	Y	088350	5000	43426 억	72921573	N	N	77084	N	N
114	20230810	160616	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2405	-80	5	-3.22	6636450805	2749089	269.28	2485	2505	2380	3230	1740	2485	2414.06	8.40	0	-888338	2525	2505	2475	2455	2425	2490	2440	43427	745	5000	1880	5	1	868530000	20888	2.85	0.27	12	0.32	844.00	8867.00	3015	20230227	-20.23	1895	20221013	26.91	3015	-20.23	20230227	2260	6.42	20230726	3015	-20.23	20230227	1895	26.91	20221013	0.47	Y	088350	5000	43426 억	72934658	N	N	77084	N	N
115	20230810	150614	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2385	-100	5	-4.02	5904346970	2444134	239.41	2485	2505	2380	3230	1740	2485	2415.72	8.40	0	-973087	2525	2505	2475	2455	2425	2490	2440	43427	745	5000	1880	5	1	868530000	20714	2.83	0.27	12	0.28	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	0.47	Y	088350	5000	43426 억	72934658	N	N	106282	N	N
116	20230810	140613	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2385	-100	5	-4.02	4369332350	1800736	176.39	2485	2505	2385	3230	1740	2485	2426.41	8.40	0	-730838	2525	2505	2475	2455	2425	2490	2440	43427	745	5000	1880	5	1	868530000	20714	2.83	0.27	12	0.21	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	0.47	Y	088350	5000	43426 억	72934658	N	N	106282	N	N
117	20230810	130608	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2425	-60	5	-2.41	2298684270	937005	91.78	2485	2505	2420	3230	1740	2485	2453.23	8.40	0	-375480	2525	2505	2475	2455	2425	2490	2440	43427	745	5000	1880	5	1	868530000	21062	2.87	0.27	12	0.11	844.00	8867.00	3015	20230227	-19.57	1895	20221013	27.97	3015	-19.57	20230227	2260	7.30	20230726	3015	-19.57	20230227	1895	27.97	20221013	0.47	Y	088350	5000	43426 억	72934658	N	N	106282	N	N
118	20230810	120617	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2450	-35	5	-1.41	1232113250	498450	48.82	2485	2505	2445	3230	1740	2485	2471.89	8.40	0	-132506	2525	2505	2475	2455	2425	2490	2440	43427	745	5000	1880	5	1	868530000	21279	2.90	0.28	12	0.06	844.00	8867.00	3015	20230227	-18.74	1895	20221013	29.29	3015	-18.74	20230227	2260	8.41	20230726	3015	-18.74	20230227	1895	29.29	20221013	0.47	Y	088350	5000	43426 억	72934658	N	N	106282	N	N
119	20230810	110619	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2470	-15	5	-0.60	665271035	267870	26.24	2485	2505	2465	3230	1740	2485	2483.56	8.40	0	21848	2525	2505	2475	2455	2425	2490	2440	43427	745	5000	1880	5	1	868530000	21453	2.93	0.28	12	0.03	844.00	8867.00	3015	20230227	-18.08	1895	20221013	30.34	3015	-18.08	20230227	2260	9.29	20230726	3015	-18.08	20230227	1895	30.34	20221013	0.47	Y	088350	5000	43426 억	72934658	N	N	106282	N	N
120	20230810	100617	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2485	0	3	0.00	430159960	172854	16.93	2485	2505	2465	3230	1740	2485	2488.57	8.40	0	4145	2525	2505	2475	2455	2425	2490	2440	43427	745	5000	1880	5	1	868530000	21583	2.94	0.28	12	0.02	844.00	8867.00	3015	20230227	-17.58	1895	20221013	31.13	3015	-17.58	20230227	2260	9.96	20230726	3015	-17.58	20230227	1895	31.13	20221013	0.47	Y	088350	5000	43426 억	72934658	N	N	106282	N	N
121	20230810	090623	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2475	-10	5	-0.40	15850665	6391	0.63	2485	2485	2470	3230	1740	2485	2480.15	8.40	0	-434	2525	2505	2475	2455	2425	2490	2440	43427	745	5000	1880	5	1	868530000	21496	2.93	0.28	12	0.00	844.00	8867.00	3015	20230227	-17.91	1895	20221013	30.61	3015	-17.91	20230227	2260	9.51	20230726	3015	-17.91	20230227	1895	30.61	20221013	0.47	Y	088350	5000	43426 억	72934658	N	N	106282	N	N
122	20230809	160615	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2485	-5	5	-0.20	2516302905	1020237	64.85	2490	2495	2445	3235	1745	2490	2466.39	8.39	0	40808	2563	2526	2493	2456	2423	2525	2455	43427	745	5000	1890	5	1	868530000	21583	2.94	0.28	12	0.12	844.00	8867.00	3015	20230227	-17.58	1895	20221013	31.13	3015	-17.58	20230227	2260	9.96	20230726	3015	-17.58	20230227	1895	31.13	20221013	0.50	Y	088350	5000	43426 억	72833977	N	N	106282	N	N
123	20230809	150607	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2460	-30	5	-1.20	1759576735	715283	45.47	2490	2495	2445	3235	1745	2490	2459.97	8.39	0	-51930	2563	2526	2493	2456	2423	2525	2455	43427	745	5000	1890	5	1	868530000	21366	2.91	0.28	12	0.08	844.00	8867.00	3015	20230227	-18.41	1895	20221013	29.82	3015	-18.41	20230227	2260	8.85	20230726	3015	-18.41	20230227	1895	29.82	20221013	0.50	Y	088350	5000	43426 억	72833977	N	N	21440	N	N
124	20230809	140607	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2470	-20	5	-0.80	1450091280	589741	37.49	2490	2495	2445	3235	1745	2490	2458.86	8.39	0	-65497	2563	2526	2493	2456	2423	2525	2455	43427	745	5000	1890	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	2260	9.29	20230726	3015	-18.08	20230227	1895	30.34	20221013	0.50	Y	088350	5000	43426 억	72833977	N	N	21440	N	N
125	20230809	130620	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2465	-25	5	-1.00	1278874990	520145	33.06	2490	2495	2445	3235	1745	2490	2458.69	8.39	0	-51295	2563	2526	2493	2456	2423	2525	2455	43427	745	5000	1890	5	1	868530000	21409	2.92	0.28	12	0.06	844.00	8867.00	3015	20230227	-18.24	1895	20221013	30.08	3015	-18.24	20230227	2260	9.07	20230726	3015	-18.24	20230227	1895	30.08	20221013	0.50	Y	088350	5000	43426 억	72833977	N	N	21440	N	N
126	20230809	120617	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2460	-30	5	-1.20	1133714955	461123	29.31	2490	2495	2445	3235	1745	2490	2458.60	8.39	0	-44166	2563	2526	2493	2456	2423	2525	2455	43427	745	5000	1890	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	2260	8.85	20230726	3015	-18.41	20230227	1895	29.82	20221013	0.50	Y	088350	5000	43426 억	72833977	N	N	21440	N	N
127	20230809	110616	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2450	-40	5	-1.61	941520330	382739	24.33	2490	2495	2445	3235	1745	2490	2459.95	8.39	0	-28467	2563	2526	2493	2456	2423	2525	2455	43427	745	5000	1890	5	1	868530000	21279	2.90	0.28	12	0.04	844.00	8867.00	3015	20230227	-18.74	1895	20221013	29.29	3015	-18.74	20230227	2260	8.41	20230726	3015	-18.74	20230227	1895	29.29	20221013	0.50	Y	088350	5000	43426 억	72833977	N	N	21440	N	N
128	20230809	100606	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2460	-30	5	-1.20	677781670	275363	17.50	2490	2495	2445	3235	1745	2490	2461.41	8.39	0	5728	2563	2526	2493	2456	2423	2525	2455	43427	745	5000	1890	5	1	868530000	21366	2.91	0.28	12	0.03	844.00	8867.00	3015	20230227	-18.41	1895	20221013	29.82	3015	-18.41	20230227	2260	8.85	20230726	3015	-18.41	20230227	1895	29.82	20221013	0.50	Y	088350	5000	43426 억	72833977	N	N	21440	N	N
129	20230809	090608	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2470	-20	5	-0.80	62619635	25252	1.61	2490	2495	2470	3235	1745	2490	2479.79	8.39	0	-3238	2563	2526	2493	2456	2423	2525	2455	43427	745	5000	1890	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	2260	9.29	20230726	3015	-18.08	20230227	1895	30.34	20221013	0.50	Y	088350	5000	43426 억	72833977	N	N	21440	N	N
130	20230808	160620	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2490	5	2	0.20	3910029285	1570625	80.11	2490	2530	2460	3230	1740	2485	2489.47	8.35	510	-21951	2558	2521	2473	2436	2388	2540	2455	43427	745	5000	1880	5	1	868530000	21626	2.95	0.28	12	0.18	844.00	8867.00	3015	20230227	-17.41	1895	20221013	31.40	3015	-17.41	20230227	2260	10.18	20230726	3015	-17.41	20230227	1895	31.40	20221013	0.51	Y	088350	5000	43426 억	72549226	N	N	21440	N	N
131	20230808	150613	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2480	-5	5	-0.20	3598266650	1445257	73.72	2490	2530	2460	3230	1740	2485	2489.71	8.35	510	-56526	2558	2521	2473	2436	2388	2540	2455	43427	745	5000	1880	5	1	868530000	21540	2.94	0.28	12	0.17	844.00	8867.00	3015	20230227	-17.74	1895	20221013	30.87	3015	-17.74	20230227	2260	9.73	20230726	3015	-17.74	20230227	1895	30.87	20221013	0.51	Y	088350	5000	43426 억	72549226	N	N	52867	N	N
132	20230808	140609	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2485	0	3	0.00	2920623220	1172378	59.80	2490	2530	2460	3230	1740	2485	2491.20	8.35	510	-10060	2558	2521	2473	2436	2388	2540	2455	43427	745	5000	1880	5	1	868530000	21583	2.94	0.28	12	0.13	844.00	8867.00	3015	20230227	-17.58	1895	20221013	31.13	3015	-17.58	20230227	2260	9.96	20230726	3015	-17.58	20230227	1895	31.13	20221013	0.51	Y	088350	5000	43426 억	72549226	N	N	52867	N	N
133	20230808	130603	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2480	-5	5	-0.20	2521083365	1011986	51.62	2490	2530	2460	3230	1740	2485	2491.22	8.35	510	7214	2558	2521	2473	2436	2388	2540	2455	43427	745	5000	1880	5	1	868530000	21540	2.94	0.28	12	0.12	844.00	8867.00	3015	20230227	-17.74	1895	20221013	30.87	3015	-17.74	20230227	2260	9.73	20230726	3015	-17.74	20230227	1895	30.87	20221013	0.51	Y	088350	5000	43426 억	72549226	N	N	52867	N	N
134	20230808	120609	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2465	-20	5	-0.80	2060609150	825896	42.12	2490	2530	2460	3230	1740	2485	2495.00	8.35	510	40348	2558	2521	2473	2436	2388	2540	2455	43427	745	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	2260	9.07	20230726	3015	-18.24	20230227	1895	30.08	20221013	0.51	Y	088350	5000	43426 억	72549226	N	N	52867	N	N
135	20230808	110601	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2470	-15	5	-0.60	1810981275	724642	36.96	2490	2530	2460	3230	1740	2485	2499.14	8.35	510	70055	2558	2521	2473	2436	2388	2540	2455	43427	745	5000	1880	5	1	868530000	21453	2.93	0.28	12	0.08	844.00	8867.00	3015	20230227	-18.08	1895	20221013	30.34	3015	-18.08	20230227	2260	9.29	20230726	3015	-18.08	20230227	1895	30.34	20221013	0.51	Y	088350	5000	43426 억	72549226	N	N	52867	N	N
136	20230808	100611	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2490	5	2	0.20	1214446870	483503	24.66	2490	2530	2485	3230	1740	2485	2511.78	8.35	510	187316	2558	2521	2473	2436	2388	2540	2455	43427	745	5000	1880	5	1	868530000	21626	2.95	0.28	12	0.06	844.00	8867.00	3015	20230227	-17.41	1895	20221013	31.40	3015	-17.41	20230227	2260	10.18	20230726	3015	-17.41	20230227	1895	31.40	20221013	0.51	Y	088350	5000	43426 억	72549226	N	N	52867	N	N
137	20230808	090612	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2505	20	2	0.80	92428055	36913	1.88	2490	2515	2490	3230	1740	2485	2504.05	8.35	510	9407	2558	2521	2473	2436	2388	2540	2455	43427	745	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	2260	10.84	20230726	3015	-16.92	20230227	1895	32.19	20221013	0.51	Y	088350	5000	43426 억	72549226	N	N	52867	N	N
138	20230807	160608	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2485	45	2	1.84	4882161160	1958214	106.98	2425	2510	2425	3170	1710	2440	2493.18	8.29	0	693483	2516	2477	2426	2387	2336	2497	2407	43427	730	5000	1850	5	1	868530000	21583	2.94	0.28	12	0.23	844.00	8867.00	3015	20230227	-17.58	1895	20221013	31.13	3015	-17.58	20230227	2260	9.96	20230726	3015	-17.58	20230227	1895	31.13	20221013	0.51	Y	088350	5000	43426 억	72006833	N	N	52867	N	N
139	20230807	150607	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2500	60	2	2.46	4535441515	1818977	99.37	2425	2510	2425	3170	1710	2440	2493.40	8.29	0	629420	2516	2477	2426	2387	2336	2497	2407	43427	730	5000	1850	5	1	868530000	21713	2.96	0.28	12	0.21	844.00	8867.00	3015	20230227	-17.08	1895	20221013	31.93	3015	-17.08	20230227	2260	10.62	20230726	3015	-17.08	20230227	1895	31.93	20221013	0.51	Y	088350	5000	43426 억	72006833	N	N	114196	N	N
140	20230807	140608	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2505	65	2	2.66	3868435615	1552886	84.84	2425	2510	2425	3170	1710	2440	2491.13	8.29	0	614502	2516	2477	2426	2387	2336	2497	2407	43427	730	5000	1850	5	1	868530000	21757	2.97	0.28	12	0.18	844.00	8867.00	3015	20230227	-16.92	1895	20221013	32.19	3015	-16.92	20230227	2260	10.84	20230726	3015	-16.92	20230227	1895	32.19	20221013	0.51	Y	088350	5000	43426 억	72006833	N	N	114196	N	N
141	20230807	130604	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2495	55	2	2.25	2876897050	1156398	63.18	2425	2510	2425	3170	1710	2440	2487.81	8.29	0	440112	2516	2477	2426	2387	2336	2497	2407	43427	730	5000	1850	5	1	868530000	21670	2.96	0.28	12	0.13	844.00	8867.00	3015	20230227	-17.25	1895	20221013	31.66	3015	-17.25	20230227	2260	10.40	20230726	3015	-17.25	20230227	1895	31.66	20221013	0.51	Y	088350	5000	43426 억	72006833	N	N	114196	N	N
142	20230807	120603	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2490	50	2	2.05	2624644465	1054924	57.63	2425	2510	2425	3170	1710	2440	2487.99	8.29	0	460691	2516	2477	2426	2387	2336	2497	2407	43427	730	5000	1850	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	2260	10.18	20230726	3015	-17.41	20230227	1895	31.40	20221013	0.51	Y	088350	5000	43426 억	72006833	N	N	114196	N	N
143	20230807	110559	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2505	65	2	2.66	2159632950	868676	47.46	2425	2510	2425	3170	1710	2440	2486.12	8.29	0	430988	2516	2477	2426	2387	2336	2497	2407	43427	730	5000	1850	5	1	868530000	21757	2.97	0.28	12	0.10	844.00	8867.00	3015	20230227	-16.92	1895	20221013	32.19	3015	-16.92	20230227	2260	10.84	20230726	3015	-16.92	20230227	1895	32.19	20221013	0.51	Y	088350	5000	43426 억	72006833	N	N	114196	N	N
144	20230807	100605	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2475	35	2	1.43	1353396310	545468	29.80	2425	2510	2425	3170	1710	2440	2481.17	8.29	0	237380	2516	2477	2426	2387	2336	2497	2407	43427	730	5000	1850	5	1	868530000	21496	2.93	0.28	12	0.06	844.00	8867.00	3015	20230227	-17.91	1895	20221013	30.61	3015	-17.91	20230227	2260	9.51	20230726	3015	-17.91	20230227	1895	30.61	20221013	0.51	Y	088350	5000	43426 억	72006833	N	N	114196	N	N
145	20230807	090604	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2455	15	2	0.61	120352435	49361	2.70	2425	2455	2425	3170	1710	2440	2438.21	8.29	0	33146	2516	2477	2426	2387	2336	2497	2407	43427	730	5000	1850	5	1	868530000	21322	2.91	0.28	12	0.01	844.00	8867.00	3015	20230227	-18.57	1895	20221013	29.55	3015	-18.57	20230227	2260	8.63	20230726	3015	-18.57	20230227	1895	29.55	20221013	0.51	Y	088350	5000	43426 억	72006833	N	N	114196	N	N
146	20230804	160559	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2440	55	2	2.31	4430818170	1828057	158.24	2395	2465	2375	3100	1670	2385	2423.78	8.20	0	812083	2435	2410	2390	2365	2345	2400	2355	43427	715	5000	1810	5	1	868530000	21192	2.89	0.28	12	0.21	844.00	8867.00	3015	20230227	-19.07	1895	20221013	28.76	3015	-19.07	20230227	2260	7.96	20230726	3015	-19.07	20230227	1895	28.76	20221013	0.50	Y	088350	5000	43426 억	71231388	N	N	113987	N	N
147	20230804	150600	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2435	50	2	2.10	4124446335	1702426	147.36	2395	2465	2375	3100	1670	2385	2422.69	8.20	0	794960	2435	2410	2390	2365	2345	2400	2355	43427	715	5000	1810	5	1	868530000	21149	2.89	0.27	12	0.20	844.00	8867.00	3015	20230227	-19.24	1895	20221013	28.50	3015	-19.24	20230227	2260	7.74	20230726	3015	-19.24	20230227	1895	28.50	20221013	0.50	Y	088350	5000	43426 억	71231388	N	N	122234	N	N
148	20230804	140608	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2430	45	2	1.89	3644738305	1505095	130.28	2395	2465	2375	3100	1670	2385	2421.60	8.20	0	651930	2435	2410	2390	2365	2345	2400	2355	43427	715	5000	1810	5	1	868530000	21105	2.88	0.27	12	0.17	844.00	8867.00	3015	20230227	-19.40	1895	20221013	28.23	3015	-19.40	20230227	2260	7.52	20230726	3015	-19.40	20230227	1895	28.23	20221013	0.50	Y	088350	5000	43426 억	71231388	N	N	122234	N	N
149	20230804	130559	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2415	30	2	1.26	3034833400	1253442	108.50	2395	2465	2375	3100	1670	2385	2421.20	8.20	0	533755	2435	2410	2390	2365	2345	2400	2355	43427	715	5000	1810	5	1	868530000	20975	2.86	0.27	12	0.14	844.00	8867.00	3015	20230227	-19.90	1895	20221013	27.44	3015	-19.90	20230227	2260	6.86	20230726	3015	-19.90	20230227	1895	27.44	20221013	0.50	Y	088350	5000	43426 억	71231388	N	N	122234	N	N
150	20230804	120557	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2400	15	2	0.63	2582295140	1065581	92.24	2395	2465	2375	3100	1670	2385	2423.37	8.20	0	451318	2435	2410	2390	2365	2345	2400	2355	43427	715	5000	1810	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	2260	6.19	20230726	3015	-20.40	20230227	1895	26.65	20221013	0.50	Y	088350	5000	43426 억	71231388	N	N	122234	N	N
151	20230804	110602	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2420	35	2	1.47	2056853170	847287	73.34	2395	2465	2375	3100	1670	2385	2427.58	8.20	0	431022	2435	2410	2390	2365	2345	2400	2355	43427	715	5000	1810	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	2260	7.08	20230726	3015	-19.73	20230227	1895	27.70	20221013	0.50	Y	088350	5000	43426 억	71231388	N	N	122234	N	N
152	20230804	100555	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2445	60	2	2.52	1630871605	672121	58.18	2395	2465	2375	3100	1670	2385	2426.46	8.20	0	405711	2435	2410	2390	2365	2345	2400	2355	43427	715	5000	1810	5	1	868530000	21236	2.90	0.28	12	0.08	844.00	8867.00	3015	20230227	-18.91	1895	20221013	29.02	3015	-18.91	20230227	2260	8.19	20230726	3015	-18.91	20230227	1895	29.02	20221013	0.50	Y	088350	5000	43426 억	71231388	N	N	122234	N	N
153	20230804	090553	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2395	10	2	0.42	212646970	89143	7.72	2395	2395	2375	3100	1670	2385	2385.46	8.20	0	30237	2435	2410	2390	2365	2345	2400	2355	43427	715	5000	1810	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	2260	5.97	20230726	3015	-20.56	20230227	1895	26.39	20221013	0.50	Y	088350	5000	43426 억	71231388	N	N	122234	N	N
154	20230803	160555	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2385	-10	5	-0.42	2753029385	1153575	95.01	2410	2415	2370	3110	1680	2395	2386.52	8.19	0	26590	2448	2421	2398	2371	2348	2410	2360	43427	715	5000	1820	5	1	868530000	20714	2.83	0.27	12	0.13	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	71109143	N	N	122234	N	N
155	20230803	150558	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2375	-20	5	-0.84	2394661240	1003250	82.63	2410	2415	2370	3110	1680	2395	2386.90	8.19	0	-6568	2448	2421	2398	2371	2348	2410	2360	43427	715	5000	1820	5	1	868530000	20628	2.81	0.27	12	0.12	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	71109143	N	N	155126	N	N
156	20230803	140553	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2385	-10	5	-0.42	1961612740	821565	67.67	2410	2415	2370	3110	1680	2395	2387.65	8.19	0	3615	2448	2421	2398	2371	2348	2410	2360	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	2260	5.53	20230726	3015	-20.90	20230227	1895	25.86	20221013	0.51	Y	088350	5000	43426 억	71109143	N	N	155126	N	N
157	20230803	130557	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2375	-20	5	-0.84	1687316830	706429	58.18	2410	2415	2370	3110	1680	2395	2388.52	8.19	0	3697	2448	2421	2398	2371	2348	2410	2360	43427	715	5000	1820	5	1	868530000	20628	2.81	0.27	12	0.08	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	71109143	N	N	155126	N	N
158	20230803	120558	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2375	-20	5	-0.84	1508935830	631350	52.00	2410	2415	2370	3110	1680	2395	2390.01	8.19	0	5191	2448	2421	2398	2371	2348	2410	2360	43427	715	5000	1820	5	1	868530000	20628	2.81	0.27	12	0.07	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	71109143	N	N	155126	N	N
159	20230803	110552	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2380	-15	5	-0.63	1217304700	508644	41.89	2410	2415	2375	3110	1680	2395	2393.24	8.19	0	38683	2448	2421	2398	2371	2348	2410	2360	43427	715	5000	1820	5	1	868530000	20671	2.82	0.27	12	0.06	844.00	8867.00	3015	20230227	-21.06	1895	20221013	25.59	3015	-21.06	20230227	2260	5.31	20230726	3015	-21.06	20230227	1895	25.59	20221013	0.51	Y	088350	5000	43426 억	71109143	N	N	155126	N	N
160	20230803	100550	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2395	0	3	0.00	689612565	287596	23.69	2410	2415	2385	3110	1680	2395	2397.85	8.19	0	72206	2448	2421	2398	2371	2348	2410	2360	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	2260	5.97	20230726	3015	-20.56	20230227	1895	26.39	20221013	0.51	Y	088350	5000	43426 억	71109143	N	N	155126	N	N
161	20230803	090550	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2410	15	2	0.63	70606005	29396	2.42	2410	2415	2390	3110	1680	2395	2401.89	8.19	0	6936	2448	2421	2398	2371	2348	2410	2360	43427	715	5000	1820	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	2260	6.64	20230726	3015	-20.07	20230227	1895	27.18	20221013	0.51	Y	088350	5000	43426 억	71109143	N	N	155126	N	N
162	20230802	160554	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2395	0	3	0.00	2909834050	1211506	124.35	2400	2425	2375	3110	1680	2395	2401.84	8.17	0	204334	2475	2435	2380	2340	2285	2455	2360	43427	715	5000	1820	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	2260	5.97	20230726	3015	-20.56	20230227	1895	26.39	20221013	0.52	Y	088350	5000	43426 억	70919232	N	N	155126	N	N
163	20230802	150602	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2400	5	2	0.21	2748253405	1144053	117.43	2400	2425	2375	3110	1680	2395	2402.21	8.17	0	187104	2475	2435	2380	2340	2285	2455	2360	43427	715	5000	1820	5	1	868530000	20845	2.84	0.27	12	0.13	844.00	8867.00	3015	20230227	-20.40	1895	20221013	26.65	3015	-20.40	20230227	2260	6.19	20230726	3015	-20.40	20230227	1895	26.65	20221013	0.52	Y	088350	5000	43426 억	70919232	N	N	96225	N	N
164	20230802	140555	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2400	5	2	0.21	2434470300	1013193	104.00	2400	2425	2375	3110	1680	2395	2402.77	8.17	0	131917	2475	2435	2380	2340	2285	2455	2360	43427	715	5000	1820	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	2260	6.19	20230726	3015	-20.40	20230227	1895	26.65	20221013	0.52	Y	088350	5000	43426 억	70919232	N	N	96225	N	N
165	20230802	130553	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2415	20	2	0.84	1996297895	830873	85.28	2400	2425	2375	3110	1680	2395	2402.65	8.17	0	61875	2475	2435	2380	2340	2285	2455	2360	43427	715	5000	1820	5	1	868530000	20975	2.86	0.27	12	0.10	844.00	8867.00	3015	20230227	-19.90	1895	20221013	27.44	3015	-19.90	20230227	2260	6.86	20230726	3015	-19.90	20230227	1895	27.44	20221013	0.52	Y	088350	5000	43426 억	70919232	N	N	96225	N	N
166	20230802	120548	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2415	20	2	0.84	1665740110	693699	71.20	2400	2425	2375	3110	1680	2395	2401.24	8.17	0	18160	2475	2435	2380	2340	2285	2455	2360	43427	715	5000	1820	5	1	868530000	20975	2.86	0.27	12	0.08	844.00	8867.00	3015	20230227	-19.90	1895	20221013	27.44	3015	-19.90	20230227	2260	6.86	20230726	3015	-19.90	20230227	1895	27.44	20221013	0.52	Y	088350	5000	43426 억	70919232	N	N	96225	N	N
167	20230802	110547	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2405	10	2	0.42	1190494955	496720	50.98	2400	2425	2375	3110	1680	2395	2396.71	8.17	0	-45119	2475	2435	2380	2340	2285	2455	2360	43427	715	5000	1820	5	1	868530000	20888	2.85	0.27	12	0.06	844.00	8867.00	3015	20230227	-20.23	1895	20221013	26.91	3015	-20.23	20230227	2260	6.42	20230726	3015	-20.23	20230227	1895	26.91	20221013	0.52	Y	088350	5000	43426 억	70919232	N	N	96225	N	N
168	20230802	100549	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2395	0	3	0.00	648495595	271363	27.85	2400	2405	2375	3110	1680	2395	2389.77	8.17	0	-54343	2475	2435	2380	2340	2285	2455	2360	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	2260	5.97	20230726	3015	-20.56	20230227	1895	26.39	20221013	0.52	Y	088350	5000	43426 억	70919232	N	N	96225	N	N
169	20230802	090548	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2395	0	3	0.00	60016840	25039	2.57	2400	2405	2390	3110	1680	2395	2396.93	8.17	0	2192	2475	2435	2380	2340	2285	2455	2360	43427	715	5000	1820	5	1	868530000	20801	2.84	0.27	12	0.00	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	0.52	Y	088350	5000	43426 억	70919232	N	N	96225	N	N
170	20230801	160550	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2395	30	2	1.27	2322680120	973624	59.23	2365	2420	2325	3070	1660	2365	2385.60	8.15	0	153013	2431	2397	2376	2342	2321	2415	2360	43427	705	5000	1790	5	1	868530000	20801	2.84	0.27	12	0.11	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	0.52	Y	088350	5000	43426 억	70757241	N	N	96225	N	N
171	20230801	150546	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2395	30	2	1.27	2156459520	904228	55.01	2365	2420	2325	3070	1660	2365	2384.86	8.15	0	147346	2431	2397	2376	2342	2321	2415	2360	43427	705	5000	1790	5	1	868530000	20801	2.84	0.27	12	0.10	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	0.52	Y	088350	5000	43426 억	70757241	N	N	49062	N	N
172	20230801	140558	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2390	25	2	1.06	2019024580	846807	51.51	2365	2420	2325	3070	1660	2365	2384.28	8.15	0	142516	2431	2397	2376	2342	2321	2415	2360	43427	705	5000	1790	5	1	868530000	20758	2.83	0.27	12	0.10	844.00	8867.00	3015	20230227	-20.73	1895	20221013	26.12	3015	-20.73	20230227	2260	5.75	20230726	3015	-20.73	20230227	1895	26.12	20221013	0.52	Y	088350	5000	43426 억	70757241	N	N	49062	N	N
173	20230801	130545	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2390	25	2	1.06	1847889045	775225	47.16	2365	2420	2325	3070	1660	2365	2383.68	8.15	0	128715	2431	2397	2376	2342	2321	2415	2360	43427	705	5000	1790	5	1	868530000	20758	2.83	0.27	12	0.09	844.00	8867.00	3015	20230227	-20.73	1895	20221013	26.12	3015	-20.73	20230227	2260	5.75	20230726	3015	-20.73	20230227	1895	26.12	20221013	0.52	Y	088350	5000	43426 억	70757241	N	N	49062	N	N
174	20230801	120546	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2385	20	2	0.85	1727168225	724788	44.09	2365	2420	2325	3070	1660	2365	2383.00	8.15	0	130711	2431	2397	2376	2342	2321	2415	2360	43427	705	5000	1790	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	0.52	Y	088350	5000	43426 억	70757241	N	N	49062	N	N
175	20230801	110543	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2410	45	2	1.90	1473523745	618904	37.65	2365	2420	2325	3070	1660	2365	2380.86	8.15	0	107753	2431	2397	2376	2342	2321	2415	2360	43427	705	5000	1790	5	1	868530000	20932	2.86	0.27	12	0.07	844.00	8867.00	3015	20230227	-20.07	1895	20221013	27.18	3015	-20.07	20230227	2260	6.64	20230726	3015	-20.07	20230227	1895	27.18	20221013	0.52	Y	088350	5000	43426 억	70757241	N	N	49062	N	N
176	20230801	100547	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2380	15	2	0.63	849250870	358922	21.83	2365	2395	2325	3070	1660	2365	2366.12	8.15	0	2142	2431	2397	2376	2342	2321	2415	2360	43427	705	5000	1790	5	1	868530000	20671	2.82	0.27	12	0.04	844.00	8867.00	3015	20230227	-21.06	1895	20221013	25.59	3015	-21.06	20230227	2260	5.31	20230726	3015	-21.06	20230227	1895	25.59	20221013	0.52	Y	088350	5000	43426 억	70757241	N	N	49062	N	N
177	20230801	090542	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2355	-10	5	-0.42	304642170	129305	7.87	2365	2375	2325	3070	1660	2365	2356.00	8.15	0	-7922	2431	2397	2376	2342	2321	2415	2360	43427	705	5000	1790	5	1	868530000	20454	2.79	0.27	12	0.01	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	0.52	Y	088350	5000	43426 억	70757241	N	N	49062	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History