KissMeData/078930/price/prices-20240801.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	20240830	160640	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45150	-1000	5	-2.17	8675156850	190745	245.56	46600	46600	45150	59900	32350	46150	45480.70	23.02	0	-51084	47016	46582	46116	45682	45216	46350	45450	4646	13750	5000	34150	50	1	92915378	41951	3.29	0.32	12	0.21	13734.00	142035.00	57500	20240621	-21.48	37300	20230825	21.05	57500	-21.48	20240621	39650	13.87	20240119	57500	-21.48	20240621	37550	20.24	20230831	0.06	N	078930	5000	4645 억	21390887	N	N	4538	N	N
3	20240830	150645	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45450	-700	5	-1.52	5356898600	117285	150.99	46600	46600	45150	59900	32350	46150	45674.20	23.02	0	-43334	47016	46582	46116	45682	45216	46350	45450	4646	13750	5000	34150	50	1	92915378	42230	3.31	0.32	12	0.13	13734.00	142035.00	57500	20240621	-20.96	37300	20230825	21.85	57500	-20.96	20240621	39650	14.63	20240119	57500	-20.96	20240621	37550	21.04	20230831	0.06	N	078930	5000	4645 억	21390887	N	N	4538	N	N
4	20240830	140645	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45150	-1000	5	-2.17	4361247300	95308	122.70	46600	46600	45150	59900	32350	46150	45759.51	23.02	0	-39903	47016	46582	46116	45682	45216	46350	45450	4646	13750	5000	34150	50	1	92915378	41951	3.29	0.32	12	0.10	13734.00	142035.00	57500	20240621	-21.48	37300	20230825	21.05	57500	-21.48	20240621	39650	13.87	20240119	57500	-21.48	20240621	37550	20.24	20230831	0.06	N	078930	5000	4645 억	21390887	N	N	4538	N	N
5	20240830	130640	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45600	-550	5	-1.19	3211273700	69958	90.06	46600	46600	45600	59900	32350	46150	45902.88	23.02	0	-29217	47016	46582	46116	45682	45216	46350	45450	4646	13750	5000	34150	50	1	92915378	42369	3.32	0.32	12	0.08	13734.00	142035.00	57500	20240621	-20.70	37300	20230825	22.25	57500	-20.70	20240621	39650	15.01	20240119	57500	-20.70	20240621	37550	21.44	20230831	0.06	N	078930	5000	4645 억	21390887	N	N	4538	N	N
6	20240830	120644	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45650	-500	5	-1.08	2594276750	56441	72.66	46600	46600	45650	59900	32350	46150	45964.40	23.02	0	-26663	47016	46582	46116	45682	45216	46350	45450	4646	13750	5000	34150	50	1	92915378	42416	3.32	0.32	12	0.06	13734.00	142035.00	57500	20240621	-20.61	37300	20230825	22.39	57500	-20.61	20240621	39650	15.13	20240119	57500	-20.61	20240621	37550	21.57	20230831	0.06	N	078930	5000	4645 억	21390887	N	N	4538	N	N
7	20240830	110651	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46050	-100	5	-0.22	935509300	20293	26.13	46600	46600	45850	59900	32350	46150	46100.10	23.02	0	-3696	47016	46582	46116	45682	45216	46350	45450	4646	13750	5000	34150	50	1	92915378	42788	3.35	0.32	12	0.02	13734.00	142035.00	57500	20240621	-19.91	37300	20230825	23.46	57500	-19.91	20240621	39650	16.14	20240119	57500	-19.91	20240621	37550	22.64	20230831	0.06	N	078930	5000	4645 억	21390887	N	N	4538	N	N
8	20240830	100647	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46150	0	3	0.00	565026300	12246	15.77	46600	46600	45850	59900	32350	46150	46139.66	23.02	0	-4181	47016	46582	46116	45682	45216	46350	45450	4646	13750	5000	34150	50	1	92915378	42880	3.36	0.32	12	0.01	13734.00	142035.00	57500	20240621	-19.74	37300	20230825	23.73	57500	-19.74	20240621	39650	16.39	20240119	57500	-19.74	20240621	37550	22.90	20230831	0.06	N	078930	5000	4645 억	21390887	N	N	4538	N	N
9	20240830	090648	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45900	-250	5	-0.54	193023900	4172	5.37	46600	46600	45900	59900	32350	46150	46266.51	23.02	0	-1915	47016	46582	46116	45682	45216	46350	45450	4646	13750	5000	34150	50	1	92915378	42648	3.34	0.32	12	0.00	13734.00	142035.00	57500	20240621	-20.17	37300	20230825	23.06	57500	-20.17	20240621	39650	15.76	20240119	57500	-20.17	20240621	37550	22.24	20230831	0.06	N	078930	5000	4645 억	21390887	N	N	4538	N	N
10	20240829	160647	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46150	-50	5	-0.11	3573164900	77449	120.78	46550	46550	45650	60000	32350	46200	46135.42	23.02	0	-5197	47366	46782	46416	45832	45466	46600	45650	4646	13800	5000	34180	50	1	92915378	42880	3.36	0.32	12	0.08	13734.00	142035.00	57500	20240621	-19.74	37300	20230825	23.73	57500	-19.74	20240621	39650	16.39	20240119	57500	-19.74	20240621	37550	22.90	20230831	0.06	N	078930	5000	4645 억	21390652	N	N	4538	N	N
11	20240829	150655	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46150	-50	5	-0.11	2893177300	62717	97.80	46550	46550	45650	60000	32350	46200	46130.34	23.02	0	-7325	47366	46782	46416	45832	45466	46600	45650	4646	13800	5000	34180	50	1	92915378	42880	3.36	0.32	12	0.07	13734.00	142035.00	57500	20240621	-19.74	37300	20230825	23.73	57500	-19.74	20240621	39650	16.39	20240119	57500	-19.74	20240621	37550	22.90	20230831	0.06	N	078930	5000	4645 억	21390652	N	N	3455	N	N
12	20240829	140656	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46300	100	2	0.22	2209757700	47928	74.74	46550	46550	45650	60000	32350	46200	46105.18	23.02	0	-7957	47366	46782	46416	45832	45466	46600	45650	4646	13800	5000	34180	50	1	92915378	43020	3.37	0.33	12	0.05	13734.00	142035.00	57500	20240621	-19.48	37300	20230825	24.13	57500	-19.48	20240621	39650	16.77	20240119	57500	-19.48	20240621	37550	23.30	20230831	0.06	N	078930	5000	4645 억	21390652	N	N	3455	N	N
13	20240829	130657	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46200	0	3	0.00	1782152350	38675	60.31	46550	46550	45650	60000	32350	46200	46079.28	23.02	0	-8112	47366	46782	46416	45832	45466	46600	45650	4646	13800	5000	34180	50	1	92915378	42927	3.36	0.33	12	0.04	13734.00	142035.00	57500	20240621	-19.65	37300	20230825	23.86	57500	-19.65	20240621	39650	16.52	20240119	57500	-19.65	20240621	37550	23.04	20230831	0.06	N	078930	5000	4645 억	21390652	N	N	3455	N	N
14	20240829	120653	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46200	0	3	0.00	1460039150	31693	49.42	46550	46550	45650	60000	32350	46200	46066.93	23.02	0	-5920	47366	46782	46416	45832	45466	46600	45650	4646	13800	5000	34180	50	1	92915378	42927	3.36	0.33	12	0.03	13734.00	142035.00	57500	20240621	-19.65	37300	20230825	23.86	57500	-19.65	20240621	39650	16.52	20240119	57500	-19.65	20240621	37550	23.04	20230831	0.06	N	078930	5000	4645 억	21390652	N	N	3455	N	N
15	20240829	110656	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46100	-100	5	-0.22	1141546750	24795	38.67	46550	46550	45650	60000	32350	46200	46037.42	23.02	0	-5302	47366	46782	46416	45832	45466	46600	45650	4646	13800	5000	34180	50	1	92915378	42834	3.36	0.32	12	0.03	13734.00	142035.00	57500	20240621	-19.83	37300	20230825	23.59	57500	-19.83	20240621	39650	16.27	20240119	57500	-19.83	20240621	37550	22.77	20230831	0.06	N	078930	5000	4645 억	21390652	N	N	3455	N	N
16	20240829	100652	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46150	-50	5	-0.11	764291750	16598	25.88	46550	46550	45650	60000	32350	46200	46044.40	23.02	0	-2500	47366	46782	46416	45832	45466	46600	45650	4646	13800	5000	34180	50	1	92915378	42880	3.36	0.32	12	0.02	13734.00	142035.00	57500	20240621	-19.74	37300	20230825	23.73	57500	-19.74	20240621	39650	16.39	20240119	57500	-19.74	20240621	37550	22.90	20230831	0.06	N	078930	5000	4645 억	21390652	N	N	3455	N	N
17	20240829	090654	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45650	-550	5	-1.19	253966350	5519	8.61	46550	46550	45650	60000	32350	46200	46006.16	23.02	0	-963	47366	46782	46416	45832	45466	46600	45650	4646	13800	5000	34180	50	1	92915378	42416	3.32	0.32	12	0.01	13734.00	142035.00	57500	20240621	-20.61	37300	20230825	22.39	57500	-20.61	20240621	39650	15.13	20240119	57500	-20.61	20240621	37550	21.57	20230831	0.06	N	078930	5000	4645 억	21390652	N	N	3455	N	N
18	20240828	160633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46200	-800	5	-1.70	2960567900	63972	53.31	47000	47000	46050	61100	32900	47000	46279.19	23.04	0	-21665	47866	47432	46666	46232	45466	47650	46450	4646	14100	5000	34780	50	1	92915378	42927	3.36	0.33	12	0.07	13734.00	142035.00	57500	20240621	-19.65	37300	20230825	23.86	57500	-19.65	20240621	39650	16.52	20240119	57500	-19.65	20240621	37550	23.04	20230831	0.06	N	078930	5000	4645 억	21412328	N	N	3455	N	N
19	20240828	150638	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46250	-750	5	-1.60	2601428650	56197	46.83	47000	47000	46050	61100	32900	47000	46291.24	23.04	0	-21257	47866	47432	46666	46232	45466	47650	46450	4646	14100	5000	34780	50	1	92915378	42973	3.37	0.33	12	0.06	13734.00	142035.00	57500	20240621	-19.57	37300	20230825	23.99	57500	-19.57	20240621	39650	16.65	20240119	57500	-19.57	20240621	37550	23.17	20230831	0.06	N	078930	5000	4645 억	21412328	N	N	7502	N	N
20	20240828	140640	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46250	-750	5	-1.60	2056940500	44419	37.02	47000	47000	46050	61100	32900	47000	46307.67	23.04	0	-16110	47866	47432	46666	46232	45466	47650	46450	4646	14100	5000	34780	50	1	92915378	42973	3.37	0.33	12	0.05	13734.00	142035.00	57500	20240621	-19.57	37300	20230825	23.99	57500	-19.57	20240621	39650	16.65	20240119	57500	-19.57	20240621	37550	23.17	20230831	0.06	N	078930	5000	4645 억	21412328	N	N	7502	N	N
21	20240828	130637	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46050	-950	5	-2.02	1634128650	35269	29.39	47000	47000	46050	61100	32900	47000	46333.29	23.04	0	-11824	47866	47432	46666	46232	45466	47650	46450	4646	14100	5000	34780	50	1	92915378	42788	3.35	0.32	12	0.04	13734.00	142035.00	57500	20240621	-19.91	37300	20230825	23.46	57500	-19.91	20240621	39650	16.14	20240119	57500	-19.91	20240621	37550	22.64	20230831	0.06	N	078930	5000	4645 억	21412328	N	N	7502	N	N
22	20240828	120635	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46200	-800	5	-1.70	1343639550	28970	24.14	47000	47000	46050	61100	32900	47000	46380.38	23.04	0	-7810	47866	47432	46666	46232	45466	47650	46450	4646	14100	5000	34780	50	1	92915378	42927	3.36	0.33	12	0.03	13734.00	142035.00	57500	20240621	-19.65	37300	20230825	23.86	57500	-19.65	20240621	39650	16.52	20240119	57500	-19.65	20240621	37550	23.04	20230831	0.06	N	078930	5000	4645 억	21412328	N	N	7502	N	N
23	20240828	110635	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46200	-800	5	-1.70	1039316000	22379	18.65	47000	47000	46100	61100	32900	47000	46441.57	23.04	0	-4807	47866	47432	46666	46232	45466	47650	46450	4646	14100	5000	34780	50	1	92915378	42927	3.36	0.33	12	0.02	13734.00	142035.00	57500	20240621	-19.65	37300	20230825	23.86	57500	-19.65	20240621	39650	16.52	20240119	57500	-19.65	20240621	37550	23.04	20230831	0.06	N	078930	5000	4645 억	21412328	N	N	7502	N	N
24	20240828	100701	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46500	-500	5	-1.06	523070500	11220	9.35	47000	47000	46400	61100	32900	47000	46619.47	23.04	0	-1041	47866	47432	46666	46232	45466	47650	46450	4646	14100	5000	34780	50	1	92915378	43206	3.39	0.33	12	0.01	13734.00	142035.00	57500	20240621	-19.13	37300	20230825	24.66	57500	-19.13	20240621	39650	17.28	20240119	57500	-19.13	20240621	37550	23.83	20230831	0.06	N	078930	5000	4645 억	21412328	N	N	7502	N	N
25	20240828	090647	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46950	-50	5	-0.11	94521000	2020	1.68	47000	47000	46650	61100	32900	47000	46792.57	23.04	0	-332	47866	47432	46666	46232	45466	47650	46450	4646	14100	5000	34780	50	1	92915378	43624	3.42	0.33	12	0.00	13734.00	142035.00	57500	20240621	-18.35	37300	20230825	25.87	57500	-18.35	20240621	39650	18.41	20240119	57500	-18.35	20240621	37550	25.03	20230831	0.06	N	078930	5000	4645 억	21412328	N	N	7502	N	N
26	20240827	160633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47000	900	2	1.95	5562641150	119420	201.11	46500	47100	45900	59900	32300	46100	46579.83	23.05	0	-5409	46633	46366	46083	45816	45533	46500	45950	4646	13800	5000	34110	50	1	92915378	43670	3.42	0.33	12	0.13	13734.00	142035.00	57500	20240621	-18.26	37300	20230825	26.01	57500	-18.26	20240621	39650	18.54	20240119	57500	-18.26	20240621	37550	25.17	20230831	0.06	N	078930	5000	4645 억	21421091	N	N	7502	N	N
27	20240827	150636	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46900	800	2	1.74	4864490550	104565	176.09	46500	46950	45900	59900	32300	46100	46521.21	23.05	0	-4979	46633	46366	46083	45816	45533	46500	45950	4646	13800	5000	34110	50	1	92915378	43577	3.41	0.33	12	0.11	13734.00	142035.00	57500	20240621	-18.43	37300	20230825	25.74	57500	-18.43	20240621	39650	18.28	20240119	57500	-18.43	20240621	37550	24.90	20230831	0.06	N	078930	5000	4645 억	21421091	N	N	7	N	N
28	20240827	140637	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46800	700	2	1.52	3958793400	85212	143.50	46500	46900	45900	59900	32300	46100	46458.17	23.05	0	1644	46633	46366	46083	45816	45533	46500	45950	4646	13800	5000	34110	50	1	92915378	43484	3.41	0.33	12	0.09	13734.00	142035.00	57500	20240621	-18.61	37300	20230825	25.47	57500	-18.61	20240621	39650	18.03	20240119	57500	-18.61	20240621	37550	24.63	20230831	0.06	N	078930	5000	4645 억	21421091	N	N	7	N	N
29	20240827	130641	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46550	450	2	0.98	3355501250	72315	121.78	46500	46900	45900	59900	32300	46100	46401.18	23.05	0	-275	46633	46366	46083	45816	45533	46500	45950	4646	13800	5000	34110	50	1	92915378	43252	3.39	0.33	12	0.08	13734.00	142035.00	57500	20240621	-19.04	37300	20230825	24.80	57500	-19.04	20240621	39650	17.40	20240119	57500	-19.04	20240621	37550	23.97	20230831	0.06	N	078930	5000	4645 억	21421091	N	N	7	N	N
30	20240827	120643	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46850	750	2	1.63	2917310450	62927	105.97	46500	46850	45900	59900	32300	46100	46360.23	23.05	0	-1243	46633	46366	46083	45816	45533	46500	45950	4646	13800	5000	34110	50	1	92915378	43531	3.41	0.33	12	0.07	13734.00	142035.00	57500	20240621	-18.52	37300	20230825	25.60	57500	-18.52	20240621	39650	18.16	20240119	57500	-18.52	20240621	37550	24.77	20230831	0.06	N	078930	5000	4645 억	21421091	N	N	7	N	N
31	20240827	110638	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46600	500	2	1.08	2060730550	44551	75.03	46500	46650	45900	59900	32300	46100	46255.54	23.05	0	-7064	46633	46366	46083	45816	45533	46500	45950	4646	13800	5000	34110	50	1	92915378	43299	3.39	0.33	12	0.05	13734.00	142035.00	57500	20240621	-18.96	37300	20230825	24.93	57500	-18.96	20240621	39650	17.53	20240119	57500	-18.96	20240621	37550	24.10	20230831	0.06	N	078930	5000	4645 억	21421091	N	N	7	N	N
32	20240827	100636	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46100	0	3	0.00	1431739700	30979	52.17	46500	46600	45900	59900	32300	46100	46216.46	23.05	0	-8413	46633	46366	46083	45816	45533	46500	45950	4646	13800	5000	34110	50	1	92915378	42834	3.36	0.32	12	0.03	13734.00	142035.00	57500	20240621	-19.83	37300	20230825	23.59	57500	-19.83	20240621	39650	16.27	20240119	57500	-19.83	20240621	37550	22.77	20230831	0.06	N	078930	5000	4645 억	21421091	N	N	7	N	N
33	20240827	090636	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46000	-100	5	-0.22	454177400	9821	16.54	46500	46600	45900	59900	32300	46100	46245.54	23.05	0	-4596	46633	46366	46083	45816	45533	46500	45950	4646	13800	5000	34110	50	1	92915378	42741	3.35	0.32	12	0.01	13734.00	142035.00	57500	20240621	-20.00	37300	20230825	23.32	57500	-20.00	20240621	39650	16.02	20240119	57500	-20.00	20240621	37550	22.50	20230831	0.06	N	078930	5000	4645 억	21421091	N	N	7	N	N
34	20240826	160628	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46100	400	2	0.88	2731880900	59291	65.98	45800	46350	45800	59400	32000	45700	46075.81	23.07	0	-12415	46666	46182	45766	45282	44866	45975	45075	4646	13700	5000	33810	50	1	92915378	42834	3.36	0.32	12	0.06	13734.00	142035.00	57500	20240621	-19.83	37300	20230818	23.59	57500	-19.83	20240621	39650	16.27	20240119	57500	-19.83	20240621	37550	22.77	20230831	0.06	N	078930	5000	4645 억	21433476	N	N	7	N	N
35	20240826	150633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46150	450	2	0.98	2386239700	51802	57.65	45800	46350	45800	59400	32000	45700	46064.62	23.07	0	-12264	46666	46182	45766	45282	44866	45975	45075	4646	13700	5000	33810	50	1	92915378	42880	3.36	0.32	12	0.06	13734.00	142035.00	57500	20240621	-19.74	37300	20230818	23.73	57500	-19.74	20240621	39650	16.39	20240119	57500	-19.74	20240621	37550	22.90	20230831	0.06	N	078930	5000	4645 억	21433476	N	N	105	N	N
36	20240826	140635	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46000	300	2	0.66	1854610550	40243	44.78	45800	46350	45800	59400	32000	45700	46085.30	23.07	0	-8849	46666	46182	45766	45282	44866	45975	45075	4646	13700	5000	33810	50	1	92915378	42741	3.35	0.32	12	0.04	13734.00	142035.00	57500	20240621	-20.00	37300	20230818	23.32	57500	-20.00	20240621	39650	16.02	20240119	57500	-20.00	20240621	37550	22.50	20230831	0.06	N	078930	5000	4645 억	21433476	N	N	105	N	N
37	20240826	130639	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46050	350	2	0.77	1490493500	32352	36.00	45800	46350	45800	59400	32000	45700	46071.14	23.07	0	-6373	46666	46182	45766	45282	44866	45975	45075	4646	13700	5000	33810	50	1	92915378	42788	3.35	0.32	12	0.03	13734.00	142035.00	57500	20240621	-19.91	37300	20230818	23.46	57500	-19.91	20240621	39650	16.14	20240119	57500	-19.91	20240621	37550	22.64	20230831	0.06	N	078930	5000	4645 억	21433476	N	N	105	N	N
38	20240826	120633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45900	200	2	0.44	1286247650	27911	31.06	45800	46350	45800	59400	32000	45700	46083.90	23.07	0	-6358	46666	46182	45766	45282	44866	45975	45075	4646	13700	5000	33810	50	1	92915378	42648	3.34	0.32	12	0.03	13734.00	142035.00	57500	20240621	-20.17	37300	20230818	23.06	57500	-20.17	20240621	39650	15.76	20240119	57500	-20.17	20240621	37550	22.24	20230831	0.06	N	078930	5000	4645 억	21433476	N	N	105	N	N
39	20240826	110633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46250	550	2	1.20	952635200	20666	23.00	45800	46350	45800	59400	32000	45700	46096.74	23.07	0	-1947	46666	46182	45766	45282	44866	45975	45075	4646	13700	5000	33810	50	1	92915378	42973	3.37	0.33	12	0.02	13734.00	142035.00	57500	20240621	-19.57	37300	20230818	23.99	57500	-19.57	20240621	39650	16.65	20240119	57500	-19.57	20240621	37550	23.17	20230831	0.06	N	078930	5000	4645 억	21433476	N	N	105	N	N
40	20240826	100636	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46100	400	2	0.88	663590100	14409	16.03	45800	46350	45800	59400	32000	45700	46053.86	23.07	0	-1398	46666	46182	45766	45282	44866	45975	45075	4646	13700	5000	33810	50	1	92915378	42834	3.36	0.32	12	0.02	13734.00	142035.00	57500	20240621	-19.83	37300	20230818	23.59	57500	-19.83	20240621	39650	16.27	20240119	57500	-19.83	20240621	37550	22.77	20230831	0.06	N	078930	5000	4645 억	21433476	N	N	105	N	N
41	20240826	090634	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46300	600	2	1.31	241534200	5241	5.83	45800	46350	45800	59400	32000	45700	46085.52	23.07	0	-462	46666	46182	45766	45282	44866	45975	45075	4646	13700	5000	33810	50	1	92915378	43020	3.37	0.33	12	0.01	13734.00	142035.00	57500	20240621	-19.48	37300	20230818	24.13	57500	-19.48	20240621	39650	16.77	20240119	57500	-19.48	20240621	37550	23.30	20230831	0.06	N	078930	5000	4645 억	21433476	N	N	105	N	N
42	20240823	160630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45700	50	2	0.11	4118144200	89781	112.39	45900	46250	45350	59300	32000	45650	45868.77	23.08	0	-900	46883	46266	45783	45166	44683	46575	45475	4646	13650	5000	33780	50	1	92915378	42462	3.33	0.32	12	0.10	13734.00	142035.00	57500	20240621	-20.52	37300	20230818	22.52	57500	-20.52	20240621	39650	15.26	20240119	57500	-20.52	20240621	37300	22.52	20230825	0.07	N	078930	5000	4645 억	21442373	N	N	105	N	N
43	20240823	150635	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45850	200	2	0.44	3674610300	80079	100.24	45900	46250	45350	59300	32000	45650	45887.32	23.08	0	383	46883	46266	45783	45166	44683	46575	45475	4646	13650	5000	33780	50	1	92915378	42602	3.34	0.32	12	0.09	13734.00	142035.00	57500	20240621	-20.26	37300	20230818	22.92	57500	-20.26	20240621	39650	15.64	20240119	57500	-20.26	20240621	37300	22.92	20230825	0.07	N	078930	5000	4645 억	21442373	N	N	0	N	N
44	20240823	140634	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45750	100	2	0.22	2957978750	64446	80.67	45900	46250	45350	59300	32000	45650	45898.56	23.08	0	-810	46883	46266	45783	45166	44683	46575	45475	4646	13650	5000	33780	50	1	92915378	42509	3.33	0.32	12	0.07	13734.00	142035.00	57500	20240621	-20.43	37300	20230818	22.65	57500	-20.43	20240621	39650	15.38	20240119	57500	-20.43	20240621	37300	22.65	20230825	0.07	N	078930	5000	4645 억	21442373	N	N	0	N	N
45	20240823	130634	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46100	450	2	0.99	2480224100	54053	67.66	45900	46250	45350	59300	32000	45650	45885.04	23.08	0	-1422	46883	46266	45783	45166	44683	46575	45475	4646	13650	5000	33780	50	1	92915378	42834	3.36	0.32	12	0.06	13734.00	142035.00	57500	20240621	-19.83	37300	20230818	23.59	57500	-19.83	20240621	39650	16.27	20240119	57500	-19.83	20240621	37300	23.59	20230825	0.07	N	078930	5000	4645 억	21442373	N	N	0	N	N
46	20240823	120632	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45900	250	2	0.55	1387772500	30345	37.99	45900	45900	45350	59300	32000	45650	45733.15	23.08	0	524	46883	46266	45783	45166	44683	46575	45475	4646	13650	5000	33780	50	1	92915378	42648	3.34	0.32	12	0.03	13734.00	142035.00	57500	20240621	-20.17	37300	20230818	23.06	57500	-20.17	20240621	39650	15.76	20240119	57500	-20.17	20240621	37300	23.06	20230825	0.07	N	078930	5000	4645 억	21442373	N	N	0	N	N
47	20240823	110633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45650	0	3	0.00	917565850	20081	25.14	45900	45900	45350	59300	32000	45650	45693.23	23.08	0	2726	46883	46266	45783	45166	44683	46575	45475	4646	13650	5000	33780	50	1	92915378	42416	3.32	0.32	12	0.02	13734.00	142035.00	57500	20240621	-20.61	37300	20230818	22.39	57500	-20.61	20240621	39650	15.13	20240119	57500	-20.61	20240621	37300	22.39	20230825	0.07	N	078930	5000	4645 억	21442373	N	N	0	N	N
48	20240823	100633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45750	100	2	0.22	466486150	10226	12.80	45900	45900	45350	59300	32000	45650	45617.66	23.08	0	1567	46883	46266	45783	45166	44683	46575	45475	4646	13650	5000	33780	50	1	92915378	42509	3.33	0.32	12	0.01	13734.00	142035.00	57500	20240621	-20.43	37300	20230818	22.65	57500	-20.43	20240621	39650	15.38	20240119	57500	-20.43	20240621	37300	22.65	20230825	0.07	N	078930	5000	4645 억	21442373	N	N	0	N	N
49	20240823	090635	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45700	50	2	0.11	60982200	1334	1.67	45900	45900	45350	59300	32000	45650	45713.79	23.08	0	313	46883	46266	45783	45166	44683	46575	45475	4646	13650	5000	33780	50	1	92915378	42462	3.33	0.32	12	0.00	13734.00	142035.00	57500	20240621	-20.52	37300	20230818	22.52	57500	-20.52	20240621	39650	15.26	20240119	57500	-20.52	20240621	37300	22.52	20230825	0.07	N	078930	5000	4645 억	21442373	N	N	0	N	N
50	20240822	160630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45650	200	2	0.44	3638660150	79557	90.34	45450	46400	45300	59000	31850	45450	45736.78	23.09	0	-17444	46450	45950	45250	44750	44050	46200	45000	4646	13550	5000	33630	50	1	92915378	42416	3.32	0.32	12	0.09	13734.00	142035.00	57500	20240621	-20.61	37300	20230818	22.39	57500	-20.61	20240621	39650	15.13	20240119	57500	-20.61	20240621	37300	22.39	20230825	0.07	N	078930	5000	4645 억	21456343	N	N	22	N	N
51	20240822	150635	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45650	200	2	0.44	3077786900	67267	76.38	45450	46400	45300	59000	31850	45450	45754.79	23.09	0	-12177	46450	45950	45250	44750	44050	46200	45000	4646	13550	5000	33630	50	1	92915378	42416	3.32	0.32	12	0.07	13734.00	142035.00	57500	20240621	-20.61	37300	20230818	22.39	57500	-20.61	20240621	39650	15.13	20240119	57500	-20.61	20240621	37300	22.39	20230825	0.07	N	078930	5000	4645 억	21456343	N	N	22	N	N
52	20240822	140635	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45550	100	2	0.22	2566148950	56033	63.62	45450	46400	45300	59000	31850	45450	45797.11	23.09	0	-7971	46450	45950	45250	44750	44050	46200	45000	4646	13550	5000	33630	50	1	92915378	42323	3.32	0.32	12	0.06	13734.00	142035.00	57500	20240621	-20.78	37300	20230818	22.12	57500	-20.78	20240621	39650	14.88	20240119	57500	-20.78	20240621	37300	22.12	20230825	0.07	N	078930	5000	4645 억	21456343	N	N	22	N	N
53	20240822	130635	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45450	0	3	0.00	2167111200	47244	53.64	45450	46400	45300	59000	31850	45450	45870.62	23.09	0	-3160	46450	45950	45250	44750	44050	46200	45000	4646	13550	5000	33630	50	1	92915378	42230	3.31	0.32	12	0.05	13734.00	142035.00	57500	20240621	-20.96	37300	20230818	21.85	57500	-20.96	20240621	39650	14.63	20240119	57500	-20.96	20240621	37300	21.85	20230825	0.07	N	078930	5000	4645 억	21456343	N	N	22	N	N
54	20240822	120638	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45600	150	2	0.33	1972404550	42965	48.79	45450	46400	45300	59000	31850	45450	45907.25	23.09	0	-1809	46450	45950	45250	44750	44050	46200	45000	4646	13550	5000	33630	50	1	92915378	42369	3.32	0.32	12	0.05	13734.00	142035.00	57500	20240621	-20.70	37300	20230818	22.25	57500	-20.70	20240621	39650	15.01	20240119	57500	-20.70	20240621	37300	22.25	20230825	0.07	N	078930	5000	4645 억	21456343	N	N	22	N	N
55	20240822	110631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45800	350	2	0.77	1689324450	36770	41.75	45450	46400	45300	59000	31850	45450	45943.02	23.09	0	840	46450	45950	45250	44750	44050	46200	45000	4646	13550	5000	33630	50	1	92915378	42555	3.33	0.32	12	0.04	13734.00	142035.00	57500	20240621	-20.35	37300	20230818	22.79	57500	-20.35	20240621	39650	15.51	20240119	57500	-20.35	20240621	37300	22.79	20230825	0.07	N	078930	5000	4645 억	21456343	N	N	22	N	N
56	20240822	100631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46200	750	2	1.65	1004672750	21872	24.84	45450	46400	45300	59000	31850	45450	45934.22	23.09	0	2642	46450	45950	45250	44750	44050	46200	45000	4646	13550	5000	33630	50	1	92915378	42927	3.36	0.33	12	0.02	13734.00	142035.00	57500	20240621	-19.65	37300	20230818	23.86	57500	-19.65	20240621	39650	16.52	20240119	57500	-19.65	20240621	37300	23.86	20230825	0.07	N	078930	5000	4645 억	21456343	N	N	22	N	N
57	20240822	090633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45500	50	2	0.11	84402200	1855	2.11	45450	45650	45300	59000	31850	45450	45499.87	23.09	0	408	46450	45950	45250	44750	44050	46200	45000	4646	13550	5000	33630	50	1	92915378	42276	3.31	0.32	12	0.00	13734.00	142035.00	57500	20240621	-20.87	37300	20230818	21.98	57500	-20.87	20240621	39650	14.75	20240119	57500	-20.87	20240621	37300	21.98	20230825	0.07	N	078930	5000	4645 억	21456343	N	N	22	N	N
58	20240821	160627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45450	850	2	1.91	3980231750	87547	90.03	44650	45750	44550	57900	31250	44600	45463.95	23.07	0	-9126	45800	45200	44750	44150	43700	44975	43925	4646	13300	5000	33000	50	1	92915378	42230	3.31	0.32	12	0.09	13734.00	142035.00	57500	20240621	-20.96	37300	20230818	21.85	57500	-20.96	20240621	39650	14.63	20240119	57500	-20.96	20240621	37300	21.85	20230825	0.07	N	078930	5000	4645 억	21438238	N	N	6	N	N
59	20240821	150635	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45600	1000	2	2.24	3715368800	81729	84.05	44650	45750	44550	57900	31250	44600	45459.61	23.07	0	-6068	45800	45200	44750	44150	43700	44975	43925	4646	13300	5000	33000	50	1	92915378	42369	3.32	0.32	12	0.09	13734.00	142035.00	57500	20240621	-20.70	37300	20230818	22.25	57500	-20.70	20240621	39650	15.01	20240119	57500	-20.70	20240621	37300	22.25	20230825	0.07	N	078930	5000	4645 억	21438238	N	N	882	N	N
60	20240821	140631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45550	950	2	2.13	3274694300	72063	74.11	44650	45750	44550	57900	31250	44600	45442.10	23.07	0	-1772	45800	45200	44750	44150	43700	44975	43925	4646	13300	5000	33000	50	1	92915378	42323	3.32	0.32	12	0.08	13734.00	142035.00	57500	20240621	-20.78	37300	20230818	22.12	57500	-20.78	20240621	39650	14.88	20240119	57500	-20.78	20240621	37300	22.12	20230825	0.07	N	078930	5000	4645 억	21438238	N	N	882	N	N
61	20240821	130637	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45650	1050	2	2.35	2878106450	63369	65.17	44650	45750	44550	57900	31250	44600	45418.21	23.07	0	2617	45800	45200	44750	44150	43700	44975	43925	4646	13300	5000	33000	50	1	92915378	42416	3.32	0.32	12	0.07	13734.00	142035.00	57500	20240621	-20.61	37300	20230818	22.39	57500	-20.61	20240621	39650	15.13	20240119	57500	-20.61	20240621	37300	22.39	20230825	0.07	N	078930	5000	4645 억	21438238	N	N	882	N	N
62	20240821	120637	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45600	1000	2	2.24	2268356100	50016	51.43	44650	45700	44550	57900	31250	44600	45352.61	23.07	0	4905	45800	45200	44750	44150	43700	44975	43925	4646	13300	5000	33000	50	1	92915378	42369	3.32	0.32	12	0.05	13734.00	142035.00	57500	20240621	-20.70	37300	20230818	22.25	57500	-20.70	20240621	39650	15.01	20240119	57500	-20.70	20240621	37300	22.25	20230825	0.07	N	078930	5000	4645 억	21438238	N	N	882	N	N
63	20240821	110631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45500	900	2	2.02	1729539400	38192	39.27	44650	45650	44550	57900	31250	44600	45285.38	23.07	0	9399	45800	45200	44750	44150	43700	44975	43925	4646	13300	5000	33000	50	1	92915378	42276	3.31	0.32	12	0.04	13734.00	142035.00	57500	20240621	-20.87	37300	20230818	21.98	57500	-20.87	20240621	39650	14.75	20240119	57500	-20.87	20240621	37300	21.98	20230825	0.07	N	078930	5000	4645 억	21438238	N	N	882	N	N
64	20240821	100638	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45300	700	2	1.57	946015400	20949	21.54	44650	45500	44550	57900	31250	44600	45158.02	23.07	0	8248	45800	45200	44750	44150	43700	44975	43925	4646	13300	5000	33000	50	1	92915378	42091	3.30	0.32	12	0.02	13734.00	142035.00	57500	20240621	-21.22	37300	20230818	21.45	57500	-21.22	20240621	39650	14.25	20240119	57500	-21.22	20240621	37300	21.45	20230825	0.07	N	078930	5000	4645 억	21438238	N	N	882	N	N
65	20240821	090631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45350	750	2	1.68	354805300	7894	8.12	44650	45500	44550	57900	31250	44600	44946.20	23.07	0	4235	45800	45200	44750	44150	43700	44975	43925	4646	13300	5000	33000	50	1	92915378	42137	3.30	0.32	12	0.01	13734.00	142035.00	57500	20240621	-21.13	37300	20230818	21.58	57500	-21.13	20240621	39650	14.38	20240119	57500	-21.13	20240621	37300	21.58	20230825	0.07	N	078930	5000	4645 억	21438238	N	N	882	N	N
66	20240820	160623	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44600	-400	5	-0.89	4307887550	96550	177.84	45150	45350	44300	58500	31500	45000	44618.21	23.12	0	-24464	46200	45600	45200	44600	44200	45400	44400	4646	13500	5000	33300	50	1	92915378	41440	3.25	0.31	12	0.10	13734.00	142035.00	57500	20240621	-22.43	37300	20230818	19.57	57500	-22.43	20240621	39650	12.48	20240119	57500	-22.43	20240621	37300	19.57	20230825	0.07	N	078930	5000	4645 억	21482910	N	N	882	N	N
67	20240820	150632	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44700	-300	5	-0.67	3747556850	83992	154.71	45150	45350	44300	58500	31500	45000	44618.02	23.12	0	-25927	46200	45600	45200	44600	44200	45400	44400	4646	13500	5000	33300	50	1	92915378	41533	3.25	0.31	12	0.09	13734.00	142035.00	57500	20240621	-22.26	37300	20230818	19.84	57500	-22.26	20240621	39650	12.74	20240119	57500	-22.26	20240621	37300	19.84	20230825	0.07	N	078930	5000	4645 억	21482910	N	N	543	N	N
68	20240820	140630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44600	-400	5	-0.89	3243411000	72689	133.89	45150	45350	44300	58500	31500	45000	44620.38	23.12	0	-21776	46200	45600	45200	44600	44200	45400	44400	4646	13500	5000	33300	50	1	92915378	41440	3.25	0.31	12	0.08	13734.00	142035.00	57500	20240621	-22.43	37300	20230818	19.57	57500	-22.43	20240621	39650	12.48	20240119	57500	-22.43	20240621	37300	19.57	20230825	0.07	N	078930	5000	4645 억	21482910	N	N	543	N	N
69	20240820	130631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44400	-600	5	-1.33	2759968600	61836	113.90	45150	45350	44300	58500	31500	45000	44633.69	23.12	0	-22283	46200	45600	45200	44600	44200	45400	44400	4646	13500	5000	33300	50	1	92915378	41254	3.23	0.31	12	0.07	13734.00	142035.00	57500	20240621	-22.78	37300	20230818	19.03	57500	-22.78	20240621	39650	11.98	20240119	57500	-22.78	20240621	37300	19.03	20230825	0.07	N	078930	5000	4645 억	21482910	N	N	543	N	N
70	20240820	120630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44550	-450	5	-1.00	1968367750	44031	81.10	45150	45350	44450	58500	31500	45000	44704.13	23.12	0	-17273	46200	45600	45200	44600	44200	45400	44400	4646	13500	5000	33300	50	1	92915378	41394	3.24	0.31	12	0.05	13734.00	142035.00	57500	20240621	-22.52	37300	20230818	19.44	57500	-22.52	20240621	39650	12.36	20240119	57500	-22.52	20240621	37300	19.44	20230825	0.07	N	078930	5000	4645 억	21482910	N	N	543	N	N
71	20240820	110627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44600	-400	5	-0.89	1641964750	36710	67.62	45150	45350	44450	58500	31500	45000	44728.00	23.12	0	-14496	46200	45600	45200	44600	44200	45400	44400	4646	13500	5000	33300	50	1	92915378	41440	3.25	0.31	12	0.04	13734.00	142035.00	57500	20240621	-22.43	37300	20230818	19.57	57500	-22.43	20240621	39650	12.48	20240119	57500	-22.43	20240621	37300	19.57	20230825	0.07	N	078930	5000	4645 억	21482910	N	N	543	N	N
72	20240820	100625	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44500	-500	5	-1.11	1163465650	25973	47.84	45150	45350	44500	58500	31500	45000	44795.20	23.12	0	-10376	46200	45600	45200	44600	44200	45400	44400	4646	13500	5000	33300	50	1	92915378	41347	3.24	0.31	12	0.03	13734.00	142035.00	57500	20240621	-22.61	37300	20230818	19.30	57500	-22.61	20240621	39650	12.23	20240119	57500	-22.61	20240621	37300	19.30	20230825	0.07	N	078930	5000	4645 억	21482910	N	N	543	N	N
73	20240820	090627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45250	250	2	0.56	138131500	3062	5.64	45150	45300	44900	58500	31500	45000	45111.53	23.12	0	-1856	46200	45600	45200	44600	44200	45400	44400	4646	13500	5000	33300	50	1	92915378	42044	3.29	0.32	12	0.00	13734.00	142035.00	57500	20240621	-21.30	37300	20230818	21.31	57500	-21.30	20240621	39650	14.12	20240119	57500	-21.30	20240621	37300	21.31	20230825	0.07	N	078930	5000	4645 억	21482910	N	N	543	N	N
74	20240819	160620	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45000	-350	5	-0.77	2394579800	52954	43.74	45650	45800	44800	58900	31750	45350	45220.64	23.13	0	-10624	46183	45766	45483	45066	44783	45625	44925	4646	13550	5000	33550	50	1	92915378	41812	3.28	0.32	12	0.06	13734.00	142035.00	57500	20240621	-21.74	37300	20230818	20.64	57500	-21.74	20240621	39650	13.49	20240119	57500	-21.74	20240621	37300	20.64	20230825	0.07	N	078930	5000	4645 억	21493542	N	N	543	N	N
75	20240819	150625	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44900	-450	5	-0.99	1639740950	36177	29.88	45650	45800	44900	58900	31750	45350	45325.51	23.13	0	-11041	46183	45766	45483	45066	44783	45625	44925	4646	13550	5000	33550	50	1	92915378	41719	3.27	0.32	12	0.04	13734.00	142035.00	57500	20240621	-21.91	37300	20230818	20.38	57500	-21.91	20240621	39650	13.24	20240119	57500	-21.91	20240621	37300	20.38	20230825	0.07	N	078930	5000	4645 억	21493542	N	N	196	N	N
76	20240819	140626	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45250	-100	5	-0.22	1308117450	28815	23.80	45650	45800	45050	58900	31750	45350	45397.10	23.13	0	-7249	46183	45766	45483	45066	44783	45625	44925	4646	13550	5000	33550	50	1	92915378	42044	3.29	0.32	12	0.03	13734.00	142035.00	57500	20240621	-21.30	37300	20230818	21.31	57500	-21.30	20240621	39650	14.12	20240119	57500	-21.30	20240621	37300	21.31	20230825	0.07	N	078930	5000	4645 억	21493542	N	N	196	N	N
77	20240819	130622	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45450	100	2	0.22	1057164900	23269	19.22	45650	45800	45100	58900	31750	45350	45432.33	23.13	0	-6126	46183	45766	45483	45066	44783	45625	44925	4646	13550	5000	33550	50	1	92915378	42230	3.31	0.32	12	0.03	13734.00	142035.00	57500	20240621	-20.96	37300	20230818	21.85	57500	-20.96	20240621	39650	14.63	20240119	57500	-20.96	20240621	37300	21.85	20230825	0.07	N	078930	5000	4645 억	21493542	N	N	196	N	N
78	20240819	120623	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45350	0	3	0.00	913467000	20103	16.60	45650	45800	45100	58900	31750	45350	45439.34	23.13	0	-5292	46183	45766	45483	45066	44783	45625	44925	4646	13550	5000	33550	50	1	92915378	42137	3.30	0.32	12	0.02	13734.00	142035.00	57500	20240621	-21.13	37300	20230818	21.58	57500	-21.13	20240621	39650	14.38	20240119	57500	-21.13	20240621	37300	21.58	20230825	0.07	N	078930	5000	4645 억	21493542	N	N	196	N	N
79	20240819	110625	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45350	0	3	0.00	676500850	14871	12.28	45650	45800	45250	58900	31750	45350	45491.28	23.13	0	-2440	46183	45766	45483	45066	44783	45625	44925	4646	13550	5000	33550	50	1	92915378	42137	3.30	0.32	12	0.02	13734.00	142035.00	57500	20240621	-21.13	37300	20230818	21.58	57500	-21.13	20240621	39650	14.38	20240119	57500	-21.13	20240621	37300	21.58	20230825	0.07	N	078930	5000	4645 억	21493542	N	N	196	N	N
80	20240819	100625	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45450	100	2	0.22	506721400	11141	9.20	45650	45800	45250	58900	31750	45350	45482.58	23.13	0	-826	46183	45766	45483	45066	44783	45625	44925	4646	13550	5000	33550	50	1	92915378	42230	3.31	0.32	12	0.01	13734.00	142035.00	57500	20240621	-20.96	37300	20230818	21.85	57500	-20.96	20240621	39650	14.63	20240119	57500	-20.96	20240621	37300	21.85	20230825	0.07	N	078930	5000	4645 억	21493542	N	N	196	N	N
81	20240819	090625	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45500	150	2	0.33	133939200	2936	2.43	45650	45700	45400	58900	31750	45350	45619.62	23.13	0	-922	46183	45766	45483	45066	44783	45625	44925	4646	13550	5000	33550	50	1	92915378	42276	3.31	0.32	12	0.00	13734.00	142035.00	57500	20240621	-20.87	37300	20230818	21.98	57500	-20.87	20240621	39650	14.75	20240119	57500	-20.87	20240621	37300	21.98	20230825	0.07	N	078930	5000	4645 억	21493542	N	N	196	N	N
82	20240816	160619	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45350	100	2	0.22	5502636500	120760	128.91	45700	45900	45200	58800	31700	45250	45566.79	23.16	0	-22591	46250	45750	45300	44800	44350	45525	44575	4646	13550	5000	33480	50	1	92915378	42137	3.30	0.32	12	0.13	13734.00	142035.00	57500	20240621	-21.13	37300	20230818	21.58	57500	-21.13	20240621	39650	14.38	20240119	57500	-21.13	20240621	37300	21.58	20230818	0.07	N	078930	5000	4645 억	21521801	N	N	196	N	N
83	20240816	150621	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45400	150	2	0.33	4606552150	101005	107.82	45700	45900	45200	58800	31700	45250	45607.17	23.16	0	-22069	46250	45750	45300	44800	44350	45525	44575	4646	13550	5000	33480	50	1	92915378	42184	3.31	0.32	12	0.11	13734.00	142035.00	57500	20240621	-21.04	37300	20230818	21.72	57500	-21.04	20240621	39650	14.50	20240119	57500	-21.04	20240621	37300	21.72	20230818	0.07	N	078930	5000	4645 억	21521801	N	N	0	N	N
84	20240816	140624	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45650	400	2	0.88	4004064950	87785	93.71	45700	45900	45200	58800	31700	45250	45612.18	23.16	0	-16367	46250	45750	45300	44800	44350	45525	44575	4646	13550	5000	33480	50	1	92915378	42416	3.32	0.32	12	0.09	13734.00	142035.00	57500	20240621	-20.61	37300	20230818	22.39	57500	-20.61	20240621	39650	15.13	20240119	57500	-20.61	20240621	37300	22.39	20230818	0.07	N	078930	5000	4645 억	21521801	N	N	0	N	N
85	20240816	130625	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45600	350	2	0.77	3396284350	74471	79.50	45700	45900	45200	58800	31700	45250	45605.46	23.16	0	-12660	46250	45750	45300	44800	44350	45525	44575	4646	13550	5000	33480	50	1	92915378	42369	3.32	0.32	12	0.08	13734.00	142035.00	57500	20240621	-20.70	37300	20230818	22.25	57500	-20.70	20240621	39650	15.01	20240119	57500	-20.70	20240621	37300	22.25	20230818	0.07	N	078930	5000	4645 억	21521801	N	N	0	N	N
86	20240816	120621	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45700	450	2	0.99	2884116700	63262	67.53	45700	45900	45200	58800	31700	45250	45590.03	23.16	0	-9268	46250	45750	45300	44800	44350	45525	44575	4646	13550	5000	33480	50	1	92915378	42462	3.33	0.32	12	0.07	13734.00	142035.00	57500	20240621	-20.52	37300	20230818	22.52	57500	-20.52	20240621	39650	15.26	20240119	57500	-20.52	20240621	37300	22.52	20230818	0.07	N	078930	5000	4645 억	21521801	N	N	0	N	N
87	20240816	110624	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45850	600	2	1.33	2359306350	51795	55.29	45700	45900	45200	58800	31700	45250	45550.85	23.16	0	-4953	46250	45750	45300	44800	44350	45525	44575	4646	13550	5000	33480	50	1	92915378	42602	3.34	0.32	12	0.06	13734.00	142035.00	57500	20240621	-20.26	37300	20230818	22.92	57500	-20.26	20240621	39650	15.64	20240119	57500	-20.26	20240621	37300	22.92	20230818	0.07	N	078930	5000	4645 억	21521801	N	N	0	N	N
88	20240816	100620	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45450	200	2	0.44	1555917650	34223	36.53	45700	45900	45200	58800	31700	45250	45464.09	23.16	0	-7038	46250	45750	45300	44800	44350	45525	44575	4646	13550	5000	33480	50	1	92915378	42230	3.31	0.32	12	0.04	13734.00	142035.00	57500	20240621	-20.96	37300	20230818	21.85	57500	-20.96	20240621	39650	14.63	20240119	57500	-20.96	20240621	37300	21.85	20230818	0.07	N	078930	5000	4645 억	21521801	N	N	0	N	N
89	20240816	090623	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45550	300	2	0.66	426979050	9356	9.99	45700	45900	45350	58800	31700	45250	45636.92	23.16	0	2006	46250	45750	45300	44800	44350	45525	44575	4646	13550	5000	33480	50	1	92915378	42323	3.32	0.32	12	0.01	13734.00	142035.00	57500	20240621	-20.78	37300	20230818	22.12	57500	-20.78	20240621	39650	14.88	20240119	57500	-20.78	20240621	37300	22.12	20230818	0.07	N	078930	5000	4645 억	21521801	N	N	0	N	N
90	20240814	160622	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45250	50	2	0.11	4227143850	93507	64.39	45800	45800	44850	58700	31650	45200	45206.71	23.18	0	-18136	46500	45850	45050	44400	43600	46175	44725	4646	13500	5000	33440	50	1	92915378	42044	3.29	0.32	12	0.10	13734.00	142035.00	57500	20240621	-21.30	37300	20230818	21.31	57500	-21.30	20240621	39650	14.12	20240119	57500	-21.30	20240621	37300	21.31	20230818	0.07	N	078930	5000	4645 억	21540817	N	N	342	N	N
91	20240814	150623	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45200	0	3	0.00	3457386050	76491	52.67	45800	45800	44850	58700	31650	45200	45199.91	23.18	0	-19082	46500	45850	45050	44400	43600	46175	44725	4646	13500	5000	33440	50	1	92915378	41998	3.29	0.32	12	0.08	13734.00	142035.00	57500	20240621	-21.39	37300	20230818	21.18	57500	-21.39	20240621	39650	14.00	20240119	57500	-21.39	20240621	37300	21.18	20230818	0.07	N	078930	5000	4645 억	21540817	N	N	342	N	N
92	20240814	140627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45100	-100	5	-0.22	2995450100	66253	45.62	45800	45800	44850	58700	31650	45200	45212.29	23.18	0	-18593	46500	45850	45050	44400	43600	46175	44725	4646	13500	5000	33440	50	1	92915378	41905	3.28	0.32	12	0.07	13734.00	142035.00	57500	20240621	-21.57	37300	20230818	20.91	57500	-21.57	20240621	39650	13.75	20240119	57500	-21.57	20240621	37300	20.91	20230818	0.07	N	078930	5000	4645 억	21540817	N	N	342	N	N
93	20240814	130624	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45050	-150	5	-0.33	2541788950	56185	38.69	45800	45800	44850	58700	31650	45200	45239.64	23.18	0	-15064	46500	45850	45050	44400	43600	46175	44725	4646	13500	5000	33440	50	1	92915378	41858	3.28	0.32	12	0.06	13734.00	142035.00	57500	20240621	-21.65	37300	20230818	20.78	57500	-21.65	20240621	39650	13.62	20240119	57500	-21.65	20240621	37300	20.78	20230818	0.07	N	078930	5000	4645 억	21540817	N	N	342	N	N
94	20240814	120621	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45150	-50	5	-0.11	2202953500	48688	33.53	45800	45800	44850	58700	31650	45200	45246.33	23.18	0	-12614	46500	45850	45050	44400	43600	46175	44725	4646	13500	5000	33440	50	1	92915378	41951	3.29	0.32	12	0.05	13734.00	142035.00	57500	20240621	-21.48	37300	20230818	21.05	57500	-21.48	20240621	39650	13.87	20240119	57500	-21.48	20240621	37300	21.05	20230818	0.07	N	078930	5000	4645 억	21540817	N	N	342	N	N
95	20240814	110618	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45150	-50	5	-0.11	1811776200	40012	27.55	45800	45800	44850	58700	31650	45200	45280.82	23.18	0	-10152	46500	45850	45050	44400	43600	46175	44725	4646	13500	5000	33440	50	1	92915378	41951	3.29	0.32	12	0.04	13734.00	142035.00	57500	20240621	-21.48	37300	20230818	21.05	57500	-21.48	20240621	39650	13.87	20240119	57500	-21.48	20240621	37300	21.05	20230818	0.07	N	078930	5000	4645 억	21540817	N	N	342	N	N
96	20240814	100618	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45400	200	2	0.44	1305012400	28828	19.85	45800	45800	44850	58700	31650	45200	45268.92	23.18	0	-6829	46500	45850	45050	44400	43600	46175	44725	4646	13500	5000	33440	50	1	92915378	42184	3.31	0.32	12	0.03	13734.00	142035.00	57500	20240621	-21.04	37300	20230818	21.72	57500	-21.04	20240621	39650	14.50	20240119	57500	-21.04	20240621	37300	21.72	20230818	0.07	N	078930	5000	4645 억	21540817	N	N	342	N	N
97	20240814	090651	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45100	-100	5	-0.22	380134700	8373	5.77	45800	45800	44850	58700	31650	45200	45400.06	23.18	0	-6075	46500	45850	45050	44400	43600	46175	44725	4646	13500	5000	33440	50	1	92915378	41905	3.28	0.32	12	0.01	13734.00	142035.00	57500	20240621	-21.57	37300	20230818	20.91	57500	-21.57	20240621	39650	13.75	20240119	57500	-21.57	20240621	37300	20.91	20230818	0.07	N	078930	5000	4645 억	21540817	N	N	342	N	N
98	20240813	160611	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45200	800	2	1.80	6529443150	144957	137.34	44250	45700	44250	57700	31100	44400	45043.98	23.20	0	22657	44933	44666	44133	43866	43333	44800	44000	4646	13300	5000	32850	50	1	92915378	41998	3.29	0.32	12	0.16	13734.00	142035.00	57500	20240621	-21.39	37300	20230818	21.18	57500	-21.39	20240621	39650	14.00	20240119	57500	-21.39	20240621	37300	21.18	20230818	0.07	N	078930	5000	4645 억	21554926	N	N	342	N	N
99	20240813	150616	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45050	650	2	1.46	5852170650	129956	123.13	44250	45700	44250	57700	31100	44400	45031.94	23.20	0	18016	44933	44666	44133	43866	43333	44800	44000	4646	13300	5000	32850	50	1	92915378	41858	3.28	0.32	12	0.14	13734.00	142035.00	57500	20240621	-21.65	37300	20230818	20.78	57500	-21.65	20240621	39650	13.62	20240119	57500	-21.65	20240621	37300	20.78	20230818	0.07	N	078930	5000	4645 억	21554926	N	N	0	N	N
100	20240813	140617	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44900	500	2	1.13	5153181600	114446	108.43	44250	45700	44250	57700	31100	44400	45027.19	23.20	0	18053	44933	44666	44133	43866	43333	44800	44000	4646	13300	5000	32850	50	1	92915378	41719	3.27	0.32	12	0.12	13734.00	142035.00	57500	20240621	-21.91	37300	20230818	20.38	57500	-21.91	20240621	39650	13.24	20240119	57500	-21.91	20240621	37300	20.38	20230818	0.07	N	078930	5000	4645 억	21554926	N	N	0	N	N
101	20240813	130617	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45450	1050	2	2.36	4420164450	98185	93.02	44250	45700	44250	57700	31100	44400	45018.73	23.20	0	26580	44933	44666	44133	43866	43333	44800	44000	4646	13300	5000	32850	50	1	92915378	42230	3.31	0.32	12	0.11	13734.00	142035.00	57500	20240621	-20.96	37300	20230818	21.85	57500	-20.96	20240621	39650	14.63	20240119	57500	-20.96	20240621	37300	21.85	20230818	0.07	N	078930	5000	4645 억	21554926	N	N	0	N	N
102	20240813	120612	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44950	550	2	1.24	3443592100	76623	72.60	44250	45400	44250	57700	31100	44400	44942.02	23.20	0	18237	44933	44666	44133	43866	43333	44800	44000	4646	13300	5000	32850	50	1	92915378	41765	3.27	0.32	12	0.08	13734.00	142035.00	57500	20240621	-21.83	37300	20230818	20.51	57500	-21.83	20240621	39650	13.37	20240119	57500	-21.83	20240621	37300	20.51	20230818	0.07	N	078930	5000	4645 억	21554926	N	N	0	N	N
103	20240813	110611	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45050	650	2	1.46	2842741800	63294	59.97	44250	45400	44250	57700	31100	44400	44913.29	23.20	0	20257	44933	44666	44133	43866	43333	44800	44000	4646	13300	5000	32850	50	1	92915378	41858	3.28	0.32	12	0.07	13734.00	142035.00	57500	20240621	-21.65	37300	20230818	20.78	57500	-21.65	20240621	39650	13.62	20240119	57500	-21.65	20240621	37300	20.78	20230818	0.07	N	078930	5000	4645 억	21554926	N	N	0	N	N
104	20240813	100613	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45350	950	2	2.14	2208311400	49210	46.62	44250	45400	44250	57700	31100	44400	44875.26	23.20	0	19901	44933	44666	44133	43866	43333	44800	44000	4646	13300	5000	32850	50	1	92915378	42137	3.30	0.32	12	0.05	13734.00	142035.00	57500	20240621	-21.13	37300	20230818	21.58	57500	-21.13	20240621	39650	14.38	20240119	57500	-21.13	20240621	37300	21.58	20230818	0.07	N	078930	5000	4645 억	21554926	N	N	0	N	N
105	20240813	090617	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44600	200	2	0.45	445423450	9936	9.41	44250	45200	44250	57700	31100	44400	44829.25	23.20	0	5083	44933	44666	44133	43866	43333	44800	44000	4646	13300	5000	32850	50	1	92915378	41440	3.25	0.31	12	0.01	13734.00	142035.00	57500	20240621	-22.43	37300	20230818	19.57	57500	-22.43	20240621	39650	12.48	20240119	57500	-22.43	20240621	37300	19.57	20230818	0.07	N	078930	5000	4645 억	21554926	N	N	0	N	N
106	20240812	160610	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44400	800	2	1.83	4630172550	105078	72.24	43750	44400	43600	56600	30550	43600	44064.04	23.22	0	-20287	44866	44232	43916	43282	42966	44075	43125	4646	13000	5000	32260	50	1	92915378	41254	3.23	0.31	12	0.11	13734.00	142035.00	57500	20240621	-22.78	37300	20230818	19.03	57500	-22.78	20240621	39650	11.98	20240119	57500	-22.78	20240621	37300	19.03	20230818	0.07	N	078930	5000	4645 억	21575094	N	N	60	N	N
107	20240812	150610	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44300	700	2	1.61	3971182100	90228	62.03	43750	44400	43600	56600	30550	43600	44012.75	23.22	0	-18786	44866	44232	43916	43282	42966	44075	43125	4646	13000	5000	32260	50	1	92915378	41162	3.23	0.31	12	0.10	13734.00	142035.00	57500	20240621	-22.96	37300	20230818	18.77	57500	-22.96	20240621	39650	11.73	20240119	57500	-22.96	20240621	37300	18.77	20230818	0.07	N	078930	5000	4645 억	21575094	N	N	60	N	N
108	20240812	140609	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44200	600	2	1.38	3295882850	74976	51.55	43750	44350	43600	56600	30550	43600	43959.17	23.22	0	-13184	44866	44232	43916	43282	42966	44075	43125	4646	13000	5000	32260	50	1	92915378	41069	3.22	0.31	12	0.08	13734.00	142035.00	57500	20240621	-23.13	37300	20230818	18.50	57500	-23.13	20240621	39650	11.48	20240119	57500	-23.13	20240621	37300	18.50	20230818	0.07	N	078930	5000	4645 억	21575094	N	N	60	N	N
109	20240812	130607	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43950	350	2	0.80	2350977100	53596	36.85	43750	44150	43600	56600	30550	43600	43864.79	23.22	0	-15906	44866	44232	43916	43282	42966	44075	43125	4646	13000	5000	32260	50	1	92915378	40836	3.20	0.31	12	0.06	13734.00	142035.00	57500	20240621	-23.57	37300	20230818	17.83	57500	-23.57	20240621	39650	10.84	20240119	57500	-23.57	20240621	37300	17.83	20230818	0.07	N	078930	5000	4645 억	21575094	N	N	60	N	N
110	20240812	120605	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43950	350	2	0.80	1796276700	40980	28.17	43750	44050	43600	56600	30550	43600	43833.01	23.22	0	-15041	44866	44232	43916	43282	42966	44075	43125	4646	13000	5000	32260	50	1	92915378	40836	3.20	0.31	12	0.04	13734.00	142035.00	57500	20240621	-23.57	37300	20230818	17.83	57500	-23.57	20240621	39650	10.84	20240119	57500	-23.57	20240621	37300	17.83	20230818	0.07	N	078930	5000	4645 억	21575094	N	N	60	N	N
111	20240812	110607	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43800	200	2	0.46	1437623900	32794	22.55	43750	44050	43600	56600	30550	43600	43838.02	23.22	0	-12739	44866	44232	43916	43282	42966	44075	43125	4646	13000	5000	32260	50	1	92915378	40697	3.19	0.31	12	0.04	13734.00	142035.00	57500	20240621	-23.83	37300	20230818	17.43	57500	-23.83	20240621	39650	10.47	20240119	57500	-23.83	20240621	37300	17.43	20230818	0.07	N	078930	5000	4645 억	21575094	N	N	60	N	N
112	20240812	100603	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43750	150	2	0.34	949525900	21676	14.90	43750	44050	43600	56600	30550	43600	43805.40	23.22	0	-11214	44866	44232	43916	43282	42966	44075	43125	4646	13000	5000	32260	50	1	92915378	40650	3.19	0.31	12	0.02	13734.00	142035.00	57500	20240621	-23.91	37300	20230818	17.29	57500	-23.91	20240621	39650	10.34	20240119	57500	-23.91	20240621	37300	17.29	20230818	0.07	N	078930	5000	4645 억	21575094	N	N	60	N	N
113	20240812	090602	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43700	100	2	0.23	146749100	3359	2.31	43750	43800	43600	56600	30550	43600	43688.33	23.22	0	-1243	44866	44232	43916	43282	42966	44075	43125	4646	13000	5000	32260	50	1	92915378	40604	3.18	0.31	12	0.00	13734.00	142035.00	57500	20240621	-24.00	37300	20230818	17.16	57500	-24.00	20240621	39650	10.21	20240119	57500	-24.00	20240621	37300	17.16	20230818	0.07	N	078930	5000	4645 억	21575094	N	N	60	N	N
114	20240809	160600	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43600	-450	5	-1.02	6377581400	145121	76.80	44350	44550	43600	57200	30850	44050	43947.38	23.31	0	-84926	45616	44832	44016	43232	42416	44425	42825	4646	13150	5000	32590	50	1	92915378	40511	3.17	0.31	12	0.16	13734.00	142035.00	57500	20240621	-24.17	37300	20230818	16.89	57500	-24.17	20240621	39650	9.96	20240119	57500	-24.17	20240621	37300	16.89	20230818	0.07	N	078930	5000	4645 억	21656406	N	N	60	N	N
115	20240809	150615	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43800	-250	5	-0.57	5383781950	122366	64.76	44350	44550	43600	57200	30850	44050	43997.30	23.31	0	-72796	45616	44832	44016	43232	42416	44425	42825	4646	13150	5000	32590	50	1	92915378	40697	3.19	0.31	12	0.13	13734.00	142035.00	57500	20240621	-23.83	37300	20230818	17.43	57500	-23.83	20240621	39650	10.47	20240119	57500	-23.83	20240621	37300	17.43	20230818	0.07	N	078930	5000	4645 억	21656406	N	N	169	N	N
116	20240809	140613	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43950	-100	5	-0.23	4001130100	90771	48.04	44350	44550	43900	57200	30850	44050	44079.44	23.31	0	-54880	45616	44832	44016	43232	42416	44425	42825	4646	13150	5000	32590	50	1	92915378	40836	3.20	0.31	12	0.10	13734.00	142035.00	57500	20240621	-23.57	37300	20230818	17.83	57500	-23.57	20240621	39650	10.84	20240119	57500	-23.57	20240621	37300	17.83	20230818	0.07	N	078930	5000	4645 억	21656406	N	N	169	N	N
117	20240809	130612	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43950	-100	5	-0.23	3498954950	79349	41.99	44350	44550	43900	57200	30850	44050	44095.85	23.31	0	-49724	45616	44832	44016	43232	42416	44425	42825	4646	13150	5000	32590	50	1	92915378	40836	3.20	0.31	12	0.09	13734.00	142035.00	57500	20240621	-23.57	37300	20230818	17.83	57500	-23.57	20240621	39650	10.84	20240119	57500	-23.57	20240621	37300	17.83	20230818	0.07	N	078930	5000	4645 억	21656406	N	N	169	N	N
118	20240809	120610	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44050	0	3	0.00	2906346200	65880	34.86	44350	44550	43900	57200	30850	44050	44115.91	23.31	0	-38636	45616	44832	44016	43232	42416	44425	42825	4646	13150	5000	32590	50	1	92915378	40929	3.21	0.31	12	0.07	13734.00	142035.00	57500	20240621	-23.39	37300	20230818	18.10	57500	-23.39	20240621	39650	11.10	20240119	57500	-23.39	20240621	37300	18.10	20230818	0.07	N	078930	5000	4645 억	21656406	N	N	169	N	N
119	20240809	110604	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44050	0	3	0.00	2723541100	61732	32.67	44350	44550	43900	57200	30850	44050	44118.96	23.31	0	-36373	45616	44832	44016	43232	42416	44425	42825	4646	13150	5000	32590	50	1	92915378	40929	3.21	0.31	12	0.07	13734.00	142035.00	57500	20240621	-23.39	37300	20230818	18.10	57500	-23.39	20240621	39650	11.10	20240119	57500	-23.39	20240621	37300	18.10	20230818	0.07	N	078930	5000	4645 억	21656406	N	N	169	N	N
120	20240809	100614	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44150	100	2	0.23	2192528100	49670	26.29	44350	44550	43900	57200	30850	44050	44142.18	23.31	0	-29908	45616	44832	44016	43232	42416	44425	42825	4646	13150	5000	32590	50	1	92915378	41022	3.21	0.31	12	0.05	13734.00	142035.00	57500	20240621	-23.22	37300	20230818	18.36	57500	-23.22	20240621	39650	11.35	20240119	57500	-23.22	20240621	37300	18.36	20230818	0.07	N	078930	5000	4645 억	21656406	N	N	169	N	N
121	20240809	090606	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44100	50	2	0.11	830849650	18823	9.96	44350	44400	43900	57200	30850	44050	44140.85	23.31	0	-15458	45616	44832	44016	43232	42416	44425	42825	4646	13150	5000	32590	50	1	92915378	40976	3.21	0.31	12	0.02	13734.00	142035.00	57500	20240621	-23.30	37300	20230818	18.23	57500	-23.30	20240621	39650	11.22	20240119	57500	-23.30	20240621	37300	18.23	20230818	0.07	N	078930	5000	4645 억	21656406	N	N	169	N	N
122	20240808	160558	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44050	-800	5	-1.78	8308802900	188701	155.88	44100	44800	43200	58300	31400	44850	44031.43	23.36	0	-30424	46683	45766	44833	43916	42983	46225	44375	4646	13450	5000	33180	50	1	92915378	40929	3.21	0.31	12	0.20	13734.00	142035.00	57500	20240621	-23.39	37300	20230818	18.10	57500	-23.39	20240621	39650	11.10	20240119	57500	-23.39	20240621	37300	18.10	20230818	0.07	N	078930	5000	4645 억	21701797	N	N	169	N	N
123	20240808	150603	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44200	-650	5	-1.45	6088001700	138311	114.25	44100	44800	43200	58300	31400	44850	44016.60	23.36	0	-37218	46683	45766	44833	43916	42983	46225	44375	4646	13450	5000	33180	50	1	92915378	41069	3.22	0.31	12	0.15	13734.00	142035.00	57500	20240621	-23.13	37300	20230818	18.50	57500	-23.13	20240621	39650	11.48	20240119	57500	-23.13	20240621	37300	18.50	20230818	0.07	N	078930	5000	4645 억	21701797	N	N	380	N	N
124	20240808	140605	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44700	-150	5	-0.33	5505484750	125224	103.44	44100	44800	43200	58300	31400	44850	43964.91	23.36	0	-35368	46683	45766	44833	43916	42983	46225	44375	4646	13450	5000	33180	50	1	92915378	41533	3.25	0.31	12	0.13	13734.00	142035.00	57500	20240621	-22.26	37300	20230818	19.84	57500	-22.26	20240621	39650	12.74	20240119	57500	-22.26	20240621	37300	19.84	20230818	0.07	N	078930	5000	4645 억	21701797	N	N	380	N	N
125	20240808	130605	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44450	-400	5	-0.89	5099074250	116088	95.90	44100	44800	43200	58300	31400	44850	43924.01	23.36	0	-36263	46683	45766	44833	43916	42983	46225	44375	4646	13450	5000	33180	50	1	92915378	41301	3.24	0.31	12	0.12	13734.00	142035.00	57500	20240621	-22.70	37300	20230818	19.17	57500	-22.70	20240621	39650	12.11	20240119	57500	-22.70	20240621	37300	19.17	20230818	0.07	N	078930	5000	4645 억	21701797	N	N	380	N	N
126	20240808	120611	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44450	-400	5	-0.89	4477721250	102148	84.38	44100	44700	43200	58300	31400	44850	43835.37	23.36	0	-39892	46683	45766	44833	43916	42983	46225	44375	4646	13450	5000	33180	50	1	92915378	41301	3.24	0.31	12	0.11	13734.00	142035.00	57500	20240621	-22.70	37300	20230818	19.17	57500	-22.70	20240621	39650	12.11	20240119	57500	-22.70	20240621	37300	19.17	20230818	0.07	N	078930	5000	4645 억	21701797	N	N	380	N	N
127	20240808	110606	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44200	-650	5	-1.45	3956521350	90385	74.66	44100	44700	43200	58300	31400	44850	43773.78	23.36	0	-44009	46683	45766	44833	43916	42983	46225	44375	4646	13450	5000	33180	50	1	92915378	41069	3.22	0.31	12	0.10	13734.00	142035.00	57500	20240621	-23.13	37300	20230818	18.50	57500	-23.13	20240621	39650	11.48	20240119	57500	-23.13	20240621	37300	18.50	20230818	0.07	N	078930	5000	4645 억	21701797	N	N	380	N	N
128	20240808	100602	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43950	-900	5	-2.01	3187459000	72857	60.19	44100	44700	43200	58300	31400	44850	43749.13	23.36	0	-45605	46683	45766	44833	43916	42983	46225	44375	4646	13450	5000	33180	50	1	92915378	40836	3.20	0.31	12	0.08	13734.00	142035.00	57500	20240621	-23.57	37300	20230818	17.83	57500	-23.57	20240621	39650	10.84	20240119	57500	-23.57	20240621	37300	17.83	20230818	0.07	N	078930	5000	4645 억	21701797	N	N	380	N	N
129	20240808	090600	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44350	-500	5	-1.11	423417550	9583	7.92	44100	44700	44000	58300	31400	44850	44182.43	23.36	0	-4217	46683	45766	44833	43916	42983	46225	44375	4646	13450	5000	33180	50	1	92915378	41208	3.23	0.31	12	0.01	13734.00	142035.00	57500	20240621	-22.87	37300	20230818	18.90	57500	-22.87	20240621	39650	11.85	20240119	57500	-22.87	20240621	37300	18.90	20230818	0.07	N	078930	5000	4645 억	21701797	N	N	380	N	N
130	20240807	160550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44850	550	2	1.24	5432407500	120688	92.42	44000	45750	43900	57500	31050	44300	45012.23	23.34	0	-3894	46300	45300	44700	43700	43100	45000	43400	4646	13200	5000	32780	50	1	92915378	41673	3.27	0.32	12	0.13	13734.00	142035.00	57500	20240621	-22.00	37300	20230818	20.24	57500	-22.00	20240621	39650	13.11	20240119	57500	-22.00	20240621	37300	20.24	20230818	0.08	N	078930	5000	4645 억	21690204	N	N	380	N	N
131	20240807	150600	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44850	550	2	1.24	4458960050	98984	75.80	44000	45750	43900	57500	31050	44300	45047.28	23.34	0	-2815	46300	45300	44700	43700	43100	45000	43400	4646	13200	5000	32780	50	1	92915378	41673	3.27	0.32	12	0.11	13734.00	142035.00	57500	20240621	-22.00	37300	20230818	20.24	57500	-22.00	20240621	39650	13.11	20240119	57500	-22.00	20240621	37300	20.24	20230818	0.08	N	078930	5000	4645 억	21690204	N	N	2381	N	N
132	20240807	140603	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44950	650	2	1.47	3585210600	79515	60.89	44000	45750	43900	57500	31050	44300	45088.48	23.34	0	-119	46300	45300	44700	43700	43100	45000	43400	4646	13200	5000	32780	50	1	92915378	41765	3.27	0.32	12	0.09	13734.00	142035.00	57500	20240621	-21.83	37300	20230818	20.51	57500	-21.83	20240621	39650	13.37	20240119	57500	-21.83	20240621	37300	20.51	20230818	0.08	N	078930	5000	4645 억	21690204	N	N	2381	N	N
133	20240807	130558	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45050	750	2	1.69	2907767600	64456	49.36	44000	45750	43900	57500	31050	44300	45112.44	23.34	0	2025	46300	45300	44700	43700	43100	45000	43400	4646	13200	5000	32780	50	1	92915378	41858	3.28	0.32	12	0.07	13734.00	142035.00	57500	20240621	-21.65	37300	20230818	20.78	57500	-21.65	20240621	39650	13.62	20240119	57500	-21.65	20240621	37300	20.78	20230818	0.08	N	078930	5000	4645 억	21690204	N	N	2381	N	N
134	20240807	120602	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45350	1050	2	2.37	2557195300	56701	43.42	44000	45750	43900	57500	31050	44300	45099.65	23.34	0	4216	46300	45300	44700	43700	43100	45000	43400	4646	13200	5000	32780	50	1	92915378	42137	3.30	0.32	12	0.06	13734.00	142035.00	57500	20240621	-21.13	37300	20230818	21.58	57500	-21.13	20240621	39650	14.38	20240119	57500	-21.13	20240621	37300	21.58	20230818	0.08	N	078930	5000	4645 억	21690204	N	N	2381	N	N
135	20240807	110601	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45550	1250	2	2.82	1900851200	42260	32.36	44000	45750	43900	57500	31050	44300	44979.91	23.34	0	6178	46300	45300	44700	43700	43100	45000	43400	4646	13200	5000	32780	50	1	92915378	42323	3.32	0.32	12	0.05	13734.00	142035.00	57500	20240621	-20.78	37300	20230818	22.12	57500	-20.78	20240621	39650	14.88	20240119	57500	-20.78	20240621	37300	22.12	20230818	0.08	N	078930	5000	4645 억	21690204	N	N	2381	N	N
136	20240807	100555	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45350	1050	2	2.37	1278794350	28582	21.89	44000	45350	43900	57500	31050	44300	44741.25	23.34	0	3045	46300	45300	44700	43700	43100	45000	43400	4646	13200	5000	32780	50	1	92915378	42137	3.30	0.32	12	0.03	13734.00	142035.00	57500	20240621	-21.13	37300	20230818	21.58	57500	-21.13	20240621	39650	14.38	20240119	57500	-21.13	20240621	37300	21.58	20230818	0.08	N	078930	5000	4645 억	21690204	N	N	2381	N	N
137	20240807	090556	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44700	400	2	0.90	351953800	7973	6.11	44000	44700	43900	57500	31050	44300	44143.21	23.34	0	-1643	46300	45300	44700	43700	43100	45000	43400	4646	13200	5000	32780	50	1	92915378	41533	3.25	0.31	12	0.01	13734.00	142035.00	57500	20240621	-22.26	37300	20230818	19.84	57500	-22.26	20240621	39650	12.74	20240119	57500	-22.26	20240621	37300	19.84	20230818	0.08	N	078930	5000	4645 억	21690204	N	N	2381	N	N
138	20240806	160548	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44300	250	2	0.57	5840637450	130501	52.26	45150	45700	44100	57200	30850	44050	44757.60	23.37	0	-23882	47816	45932	44716	42832	41616	45325	42225	4646	13150	5000	32590	50	1	92915378	41162	3.23	0.31	12	0.14	13734.00	142035.00	57500	20240621	-22.96	37300	20230818	18.77	57500	-22.96	20240621	39650	11.73	20240119	57500	-22.96	20240621	37300	18.77	20230818	0.08	N	078930	5000	4645 억	21710796	N	N	2381	N	N
139	20240806	150558	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44800	750	2	1.70	5085562150	113528	45.47	45150	45700	44100	57200	30850	44050	44798.12	23.37	0	-21193	47816	45932	44716	42832	41616	45325	42225	4646	13150	5000	32590	50	1	92915378	41626	3.26	0.32	12	0.12	13734.00	142035.00	57500	20240621	-22.09	37300	20230818	20.11	57500	-22.09	20240621	39650	12.99	20240119	57500	-22.09	20240621	37300	20.11	20230818	0.08	N	078930	5000	4645 억	21710796	N	N	1410	N	N
140	20240806	140554	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44350	300	2	0.68	4325276500	96467	38.63	45150	45700	44100	57200	30850	44050	44839.90	23.37	0	-20703	47816	45932	44716	42832	41616	45325	42225	4646	13150	5000	32590	50	1	92915378	41208	3.23	0.31	12	0.10	13734.00	142035.00	57500	20240621	-22.87	37300	20230818	18.90	57500	-22.87	20240621	39650	11.85	20240119	57500	-22.87	20240621	37300	18.90	20230818	0.08	N	078930	5000	4645 억	21710796	N	N	1410	N	N
141	20240806	130555	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44950	900	2	2.04	3634331750	80984	32.43	45150	45700	44100	57200	30850	44050	44880.97	23.37	0	-16308	47816	45932	44716	42832	41616	45325	42225	4646	13150	5000	32590	50	1	92915378	41765	3.27	0.32	12	0.09	13734.00	142035.00	57500	20240621	-21.83	37300	20230818	20.51	57500	-21.83	20240621	39650	13.37	20240119	57500	-21.83	20240621	37300	20.51	20230818	0.08	N	078930	5000	4645 억	21710796	N	N	1410	N	N
142	20240806	120558	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44600	550	2	1.25	3300214500	73528	29.45	45150	45700	44100	57200	30850	44050	44888.02	23.37	0	-15470	47816	45932	44716	42832	41616	45325	42225	4646	13150	5000	32590	50	1	92915378	41440	3.25	0.31	12	0.08	13734.00	142035.00	57500	20240621	-22.43	37300	20230818	19.57	57500	-22.43	20240621	39650	12.48	20240119	57500	-22.43	20240621	37300	19.57	20230818	0.08	N	078930	5000	4645 억	21710796	N	N	1410	N	N
143	20240806	110551	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44500	450	2	1.02	2986947700	66479	26.62	45150	45700	44100	57200	30850	44050	44935.65	23.37	0	-13826	47816	45932	44716	42832	41616	45325	42225	4646	13150	5000	32590	50	1	92915378	41347	3.24	0.31	12	0.07	13734.00	142035.00	57500	20240621	-22.61	37300	20230818	19.30	57500	-22.61	20240621	39650	12.23	20240119	57500	-22.61	20240621	37300	19.30	20230818	0.08	N	078930	5000	4645 억	21710796	N	N	1410	N	N
144	20240806	100551	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45500	1450	2	3.29	2041297150	45355	18.16	45150	45700	44300	57200	30850	44050	45015.02	23.37	0	-6123	47816	45932	44716	42832	41616	45325	42225	4646	13150	5000	32590	50	1	92915378	42276	3.31	0.32	12	0.05	13734.00	142035.00	57500	20240621	-20.87	37300	20230818	21.98	57500	-20.87	20240621	39650	14.75	20240119	57500	-20.87	20240621	37300	21.98	20230818	0.08	N	078930	5000	4645 억	21710796	N	N	1410	N	N
145	20240806	090552	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44850	800	2	1.82	598562700	13247	5.31	45150	45700	44650	57200	30850	44050	45217.56	23.37	0	-500	47816	45932	44716	42832	41616	45325	42225	4646	13150	5000	32590	50	1	92915378	41673	3.27	0.32	12	0.01	13734.00	142035.00	57500	20240621	-22.00	37300	20230818	20.24	57500	-22.00	20240621	39650	13.11	20240119	57500	-22.00	20240621	37300	20.24	20230818	0.08	N	078930	5000	4645 억	21710796	N	N	1410	N	N
146	20240805	160542	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44050	-3450	5	-7.26	11155481100	249108	233.67	46600	46600	43500	61700	33250	47500	44782.42	23.37	0	-24152	49266	48382	47816	46932	46366	48100	46650	4646	14200	5000	35150	50	1	92915378	40929	3.21	0.31	12	0.27	13734.00	142035.00	57500	20240621	-23.39	37300	20230818	18.10	57500	-23.39	20240621	39650	11.10	20240119	57500	-23.39	20240621	37300	18.10	20230818	0.08	N	078930	5000	4645 억	21717552	N	N	1408	N	N
147	20240805	150551	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43900	-3600	5	-7.58	9514341750	211881	198.75	46600	46600	43500	61700	33250	47500	44904.14	23.37	0	-13835	49266	48382	47816	46932	46366	48100	46650	4646	14200	5000	35150	50	1	92915378	40790	3.20	0.31	12	0.23	13734.00	142035.00	57500	20240621	-23.65	37300	20230818	17.69	57500	-23.65	20240621	39650	10.72	20240119	57500	-23.65	20240621	37300	17.69	20230818	0.08	N	078930	5000	4645 억	21717552	N	N	106	N	N
148	20240805	140553	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44500	-3000	5	-6.32	7259514100	160665	150.71	46600	46600	43700	61700	33250	47500	45184.12	23.37	0	-15083	49266	48382	47816	46932	46366	48100	46650	4646	14200	5000	35150	50	1	92915378	41347	3.24	0.31	12	0.17	13734.00	142035.00	57500	20240621	-22.61	37300	20230818	19.30	57500	-22.61	20240621	39650	12.23	20240119	57500	-22.61	20240621	37300	19.30	20230818	0.08	N	078930	5000	4645 억	21717552	N	N	106	N	N
149	20240805	130550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44700	-2800	5	-5.89	5414507750	119152	111.77	46600	46600	44650	61700	33250	47500	45441.97	23.37	0	-24390	49266	48382	47816	46932	46366	48100	46650	4646	14200	5000	35150	50	1	92915378	41533	3.25	0.31	12	0.13	13734.00	142035.00	57500	20240621	-22.26	37300	20230818	19.84	57500	-22.26	20240621	39650	12.74	20240119	57500	-22.26	20240621	37300	19.84	20230818	0.08	N	078930	5000	4645 억	21717552	N	N	106	N	N
150	20240805	120547	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45300	-2200	5	-4.63	4278838700	93940	88.12	46600	46600	45000	61700	33250	47500	45548.57	23.37	0	-18694	49266	48382	47816	46932	46366	48100	46650	4646	14200	5000	35150	50	1	92915378	42091	3.30	0.32	12	0.10	13734.00	142035.00	57500	20240621	-21.22	37300	20230818	21.45	57500	-21.22	20240621	39650	14.25	20240119	57500	-21.22	20240621	37300	21.45	20230818	0.08	N	078930	5000	4645 억	21717552	N	N	106	N	N
151	20240805	110550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45150	-2350	5	-4.95	3624134850	79470	74.55	46600	46600	45000	61700	33250	47500	45603.74	23.37	0	-21159	49266	48382	47816	46932	46366	48100	46650	4646	14200	5000	35150	50	1	92915378	41951	3.29	0.32	12	0.09	13734.00	142035.00	57500	20240621	-21.48	37300	20230818	21.05	57500	-21.48	20240621	39650	13.87	20240119	57500	-21.48	20240621	37300	21.05	20230818	0.08	N	078930	5000	4645 억	21717552	N	N	106	N	N
152	20240805	100546	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45200	-2300	5	-4.84	2654642750	58010	54.42	46600	46600	45200	61700	33250	47500	45761.72	23.37	0	-15824	49266	48382	47816	46932	46366	48100	46650	4646	14200	5000	35150	50	1	92915378	41998	3.29	0.32	12	0.06	13734.00	142035.00	57500	20240621	-21.39	37300	20230818	21.18	57500	-21.39	20240621	39650	14.00	20240119	57500	-21.39	20240621	37300	21.18	20230818	0.08	N	078930	5000	4645 억	21717552	N	N	106	N	N
153	20240805	090543	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46050	-1450	5	-3.05	609256400	13244	12.42	46600	46600	45650	61700	33250	47500	46002.11	23.37	0	-1730	49266	48382	47816	46932	46366	48100	46650	4646	14200	5000	35150	50	1	92915378	42788	3.35	0.32	12	0.01	13734.00	142035.00	57500	20240621	-19.91	37300	20230818	23.46	57500	-19.91	20240621	39650	16.14	20240119	57500	-19.91	20240621	37300	23.46	20230818	0.08	N	078930	5000	4645 억	21717552	N	N	106	N	N
154	20240802	160538	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47500	-1250	5	-2.56	5060062750	106350	101.54	48300	48700	47250	63300	34150	48750	47579.35	23.40	5440	-15026	49383	49066	48633	48316	47883	49225	48475	4646	14550	5000	36070	50	1	92915378	44135	3.46	0.33	12	0.11	13734.00	142035.00	57500	20240621	-17.39	37300	20230818	27.35	57500	-17.39	20240621	39650	19.80	20240119	57500	-17.39	20240621	37300	27.35	20230818	0.08	N	078930	5000	4645 억	21737664	N	N	106	N	N
155	20240802	150536	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47450	-1300	5	-2.67	4658863500	97897	93.47	48300	48700	47250	63300	34150	48750	47589.44	23.40	5440	-16523	49383	49066	48633	48316	47883	49225	48475	4646	14550	5000	36070	50	1	92915378	44088	3.45	0.33	12	0.11	13734.00	142035.00	57500	20240621	-17.48	37300	20230818	27.21	57500	-17.48	20240621	39650	19.67	20240119	57500	-17.48	20240621	37300	27.21	20230818	0.08	N	078930	5000	4645 억	21737664	N	N	1	N	N
156	20240802	140541	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47350	-1400	5	-2.87	4035043850	84744	80.91	48300	48700	47250	63300	34150	48750	47614.51	23.40	5440	-17527	49383	49066	48633	48316	47883	49225	48475	4646	14550	5000	36070	50	1	92915378	43995	3.45	0.33	12	0.09	13734.00	142035.00	57500	20240621	-17.65	37300	20230818	26.94	57500	-17.65	20240621	39650	19.42	20240119	57500	-17.65	20240621	37300	26.94	20230818	0.08	N	078930	5000	4645 억	21737664	N	N	1	N	N
157	20240802	130540	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47650	-1100	5	-2.26	3731017500	78335	74.79	48300	48700	47250	63300	34150	48750	47629.00	23.40	5440	-18358	49383	49066	48633	48316	47883	49225	48475	4646	14550	5000	36070	50	1	92915378	44274	3.47	0.34	12	0.08	13734.00	142035.00	57500	20240621	-17.13	37300	20230818	27.75	57500	-17.13	20240621	39650	20.18	20240119	57500	-17.13	20240621	37300	27.75	20230818	0.08	N	078930	5000	4645 억	21737664	N	N	1	N	N
158	20240802	120540	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47300	-1450	5	-2.97	2914119550	61160	58.39	48300	48700	47250	63300	34150	48750	47647.47	23.40	5440	-16268	49383	49066	48633	48316	47883	49225	48475	4646	14550	5000	36070	50	1	92915378	43949	3.44	0.33	12	0.07	13734.00	142035.00	57500	20240621	-17.74	37300	20230818	26.81	57500	-17.74	20240621	39650	19.29	20240119	57500	-17.74	20240621	37300	26.81	20230818	0.08	N	078930	5000	4645 억	21737664	N	N	1	N	N
159	20240802	110540	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47550	-1200	5	-2.46	2149163100	45033	42.99	48300	48700	47500	63300	34150	48750	47724.18	23.40	5440	-14218	49383	49066	48633	48316	47883	49225	48475	4646	14550	5000	36070	50	1	92915378	44181	3.46	0.33	12	0.05	13734.00	142035.00	57500	20240621	-17.30	37300	20230818	27.48	57500	-17.30	20240621	39650	19.92	20240119	57500	-17.30	20240621	37300	27.48	20230818	0.08	N	078930	5000	4645 억	21737664	N	N	1	N	N
160	20240802	100536	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47600	-1150	5	-2.36	1705731250	35714	34.10	48300	48700	47500	63300	34150	48750	47760.86	23.40	5440	-14699	49383	49066	48633	48316	47883	49225	48475	4646	14550	5000	36070	50	1	92915378	44228	3.47	0.34	12	0.04	13734.00	142035.00	57500	20240621	-17.22	37300	20230818	27.61	57500	-17.22	20240621	39650	20.05	20240119	57500	-17.22	20240621	37300	27.61	20230818	0.08	N	078930	5000	4645 억	21737664	N	N	1	N	N
161	20240802	090541	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48400	-350	5	-0.72	262500000	5448	5.20	48300	48700	47950	63300	34150	48750	48182.82	23.40	5440	-2499	49383	49066	48633	48316	47883	49225	48475	4646	14550	5000	36070	50	1	92915378	44971	3.52	0.34	12	0.01	13734.00	142035.00	57500	20240621	-15.83	37300	20230818	29.76	57500	-15.83	20240621	39650	22.07	20240119	57500	-15.83	20240621	37300	29.76	20230818	0.08	N	078930	5000	4645 억	21737664	N	N	1	N	N
162	20240801	160536	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48750	-150	5	-0.31	5086782550	104504	92.17	48500	48950	48200	63500	34250	48900	48675.42	23.41	0	-24293	49800	49350	48650	48200	47500	49575	48425	4646	14600	5000	36180	50	1	92915378	45296	3.55	0.34	12	0.11	13734.00	142035.00	57500	20240621	-15.22	37000	20230726	31.76	57500	-15.22	20240621	39650	22.95	20240119	57500	-15.22	20240621	37300	30.70	20230818	0.09	N	078930	5000	4645 억	21751812	N	N	1	N	N
163	20240801	150552	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48650	-250	5	-0.51	4307465300	88515	78.06	48500	48950	48200	63500	34250	48900	48663.68	23.41	0	-25211	49800	49350	48650	48200	47500	49575	48425	4646	14600	5000	36180	50	1	92915378	45203	3.54	0.34	12	0.10	13734.00	142035.00	57500	20240621	-15.39	37000	20230726	31.49	57500	-15.39	20240621	39650	22.70	20240119	57500	-15.39	20240621	37300	30.43	20230818	0.09	N	078930	5000	4645 억	21751812	N	N	0	N	N
164	20240801	140545	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48750	-150	5	-0.31	3602069950	74079	65.33	48500	48950	48200	63500	34250	48900	48624.71	23.41	0	-18459	49800	49350	48650	48200	47500	49575	48425	4646	14600	5000	36180	50	1	92915378	45296	3.55	0.34	12	0.08	13734.00	142035.00	57500	20240621	-15.22	37000	20230726	31.76	57500	-15.22	20240621	39650	22.95	20240119	57500	-15.22	20240621	37300	30.70	20230818	0.09	N	078930	5000	4645 억	21751812	N	N	0	N	N
165	20240801	130538	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48850	-50	5	-0.10	3019193150	62148	54.81	48500	48900	48200	63500	34250	48900	48580.70	23.41	0	-16041	49800	49350	48650	48200	47500	49575	48425	4646	14600	5000	36180	50	1	92915378	45389	3.56	0.34	12	0.07	13734.00	142035.00	57500	20240621	-15.04	37000	20230726	32.03	57500	-15.04	20240621	39650	23.20	20240119	57500	-15.04	20240621	37300	30.97	20230818	0.09	N	078930	5000	4645 억	21751812	N	N	0	N	N
166	20240801	120542	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48750	-150	5	-0.31	2605473350	53661	47.33	48500	48900	48200	63500	34250	48900	48554.32	23.41	0	-14446	49800	49350	48650	48200	47500	49575	48425	4646	14600	5000	36180	50	1	92915378	45296	3.55	0.34	12	0.06	13734.00	142035.00	57500	20240621	-15.22	37000	20230726	31.76	57500	-15.22	20240621	39650	22.95	20240119	57500	-15.22	20240621	37300	30.70	20230818	0.09	N	078930	5000	4645 억	21751812	N	N	0	N	N
167	20240801	110542	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48650	-250	5	-0.51	2164261600	44603	39.34	48500	48900	48200	63500	34250	48900	48522.78	23.41	0	-13126	49800	49350	48650	48200	47500	49575	48425	4646	14600	5000	36180	50	1	92915378	45203	3.54	0.34	12	0.05	13734.00	142035.00	57500	20240621	-15.39	37000	20230726	31.49	57500	-15.39	20240621	39650	22.70	20240119	57500	-15.39	20240621	37300	30.43	20230818	0.09	N	078930	5000	4645 억	21751812	N	N	0	N	N
168	20240801	100538	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48600	-300	5	-0.61	1528841100	31558	27.83	48500	48900	48200	63500	34250	48900	48445.44	23.41	0	-10574	49800	49350	48650	48200	47500	49575	48425	4646	14600	5000	36180	50	1	92915378	45157	3.54	0.34	12	0.03	13734.00	142035.00	57500	20240621	-15.48	37000	20230726	31.35	57500	-15.48	20240621	39650	22.57	20240119	57500	-15.48	20240621	37300	30.29	20230818	0.09	N	078930	5000	4645 억	21751812	N	N	0	N	N
169	20240801	090531	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48750	-150	5	-0.31	269336050	5541	4.89	48500	48900	48500	63500	34250	48900	48607.84	23.41	0	-2595	49800	49350	48650	48200	47500	49575	48425	4646	14600	5000	36180	50	1	92915378	45296	3.55	0.34	12	0.01	13734.00	142035.00	57500	20240621	-15.22	37000	20230726	31.76	57500	-15.22	20240621	39650	22.95	20240119	57500	-15.22	20240621	37300	30.70	20230818	0.09	N	078930	5000	4645 억	21751812	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History