KissMeData/029780/price/prices-20230701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160359	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28500	-100	5	-0.35	2666697500	93304	126.03	28600	28750	28500	37150	20050	28600	28580.77	6.15	0	-43734	28933	28766	28633	28466	28333	28700	28400	6148	8550	5000	21730	50	1	115858891	33020	5.31	0.40	12	0.08	5371.00	71582.00	33100	20221214	-13.90	28150	20230726	1.24	31550	-9.67	20230209	28150	1.24	20230726	33100	-13.90	20221214	28150	1.24	20230726	0.03	Y	029780	5000	6147 억	7120314	N	N	20385	N	N
3	20230731	150400	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28600	0	3	0.00	1712053850	59884	80.88	28600	28750	28500	37150	20050	28600	28589.50	6.15	0	-26833	28933	28766	28633	28466	28333	28700	28400	6148	8550	5000	21730	50	1	115858891	33136	5.32	0.40	12	0.05	5371.00	71582.00	33100	20221214	-13.60	28150	20230726	1.60	31550	-9.35	20230209	28150	1.60	20230726	33100	-13.60	20221214	28150	1.60	20230726	0.03	Y	029780	5000	6147 억	7120314	N	N	7659	N	N
4	20230731	140359	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28550	-50	5	-0.17	1490657100	52133	70.42	28600	28750	28500	37150	20050	28600	28593.35	6.15	0	-22559	28933	28766	28633	28466	28333	28700	28400	6148	8550	5000	21730	50	1	115858891	33078	5.32	0.40	12	0.04	5371.00	71582.00	33100	20221214	-13.75	28150	20230726	1.42	31550	-9.51	20230209	28150	1.42	20230726	33100	-13.75	20221214	28150	1.42	20230726	0.03	Y	029780	5000	6147 억	7120314	N	N	7659	N	N
5	20230731	130402	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28550	-50	5	-0.17	1314878750	45982	62.11	28600	28750	28500	37150	20050	28600	28595.51	6.15	0	-22371	28933	28766	28633	28466	28333	28700	28400	6148	8550	5000	21730	50	1	115858891	33078	5.32	0.40	12	0.04	5371.00	71582.00	33100	20221214	-13.75	28150	20230726	1.42	31550	-9.51	20230209	28150	1.42	20230726	33100	-13.75	20221214	28150	1.42	20230726	0.03	Y	029780	5000	6147 억	7120314	N	N	7659	N	N
6	20230731	120404	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28600	0	3	0.00	1009427700	35299	47.68	28600	28750	28500	37150	20050	28600	28596.50	6.15	0	-15728	28933	28766	28633	28466	28333	28700	28400	6148	8550	5000	21730	50	1	115858891	33136	5.32	0.40	12	0.03	5371.00	71582.00	33100	20221214	-13.60	28150	20230726	1.60	31550	-9.35	20230209	28150	1.60	20230726	33100	-13.60	20221214	28150	1.60	20230726	0.03	Y	029780	5000	6147 억	7120314	N	N	7659	N	N
7	20230731	110406	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28500	-100	5	-0.35	782611050	27366	36.96	28600	28750	28500	37150	20050	28600	28597.93	6.15	0	-12040	28933	28766	28633	28466	28333	28700	28400	6148	8550	5000	21730	50	1	115858891	33020	5.31	0.40	12	0.02	5371.00	71582.00	33100	20221214	-13.90	28150	20230726	1.24	31550	-9.67	20230209	28150	1.24	20230726	33100	-13.90	20221214	28150	1.24	20230726	0.03	Y	029780	5000	6147 억	7120314	N	N	7659	N	N
8	20230731	100404	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28600	0	3	0.00	491235000	17165	23.18	28600	28750	28550	37150	20050	28600	28618.41	6.15	0	-8155	28933	28766	28633	28466	28333	28700	28400	6148	8550	5000	21730	50	1	115858891	33136	5.32	0.40	12	0.01	5371.00	71582.00	33100	20221214	-13.60	28150	20230726	1.60	31550	-9.35	20230209	28150	1.60	20230726	33100	-13.60	20221214	28150	1.60	20230726	0.03	Y	029780	5000	6147 억	7120314	N	N	7659	N	N
9	20230731	090401	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28600	0	3	0.00	7865000	275	0.37	28600	28600	28600	37150	20050	28600	28600.00	6.15	0	-604	28933	28766	28633	28466	28333	28700	28400	6148	8550	5000	21730	50	1	115858891	33136	5.32	0.40	12	0.00	5371.00	71582.00	33100	20221214	-13.60	28150	20230726	1.60	31550	-9.35	20230209	28150	1.60	20230726	33100	-13.60	20221214	28150	1.60	20230726	0.03	Y	029780	5000	6147 억	7120314	N	N	7659	N	N
10	20230728	160402	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28600	-300	5	-1.04	2095860100	73259	117.29	28800	28800	28500	37550	20250	28900	28608.91	6.16	0	-25859	29266	29082	28716	28532	28166	29175	28625	6148	8650	5000	21960	50	1	115858891	33136	5.32	0.40	12	0.06	5371.00	71582.00	33100	20221214	-13.60	28150	20230726	1.60	31550	-9.35	20230209	28150	1.60	20230726	33100	-13.60	20221214	28150	1.60	20230726	0.03	Y	029780	5000	6147 억	7136351	N	N	7659	N	N
11	20230728	150400	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28600	-300	5	-1.04	1873921100	65501	104.87	28800	28800	28500	37550	20250	28900	28609.05	6.16	0	-22158	29266	29082	28716	28532	28166	29175	28625	6148	8650	5000	21960	50	1	115858891	33136	5.32	0.40	12	0.06	5371.00	71582.00	33100	20221214	-13.60	28150	20230726	1.60	31550	-9.35	20230209	28150	1.60	20230726	33100	-13.60	20221214	28150	1.60	20230726	0.03	Y	029780	5000	6147 억	7136351	N	N	4111	N	N
12	20230728	140400	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28650	-250	5	-0.87	1531522400	53533	85.71	28800	28800	28500	37550	20250	28900	28608.94	6.16	0	-18550	29266	29082	28716	28532	28166	29175	28625	6148	8650	5000	21960	50	1	115858891	33194	5.33	0.40	12	0.05	5371.00	71582.00	33100	20221214	-13.44	28150	20230726	1.78	31550	-9.19	20230209	28150	1.78	20230726	33100	-13.44	20221214	28150	1.78	20230726	0.03	Y	029780	5000	6147 억	7136351	N	N	4111	N	N
13	20230728	130401	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28550	-350	5	-1.21	1236092000	43200	69.17	28800	28800	28500	37550	20250	28900	28613.24	6.16	0	-15287	29266	29082	28716	28532	28166	29175	28625	6148	8650	5000	21960	50	1	115858891	33078	5.32	0.40	12	0.04	5371.00	71582.00	33100	20221214	-13.75	28150	20230726	1.42	31550	-9.51	20230209	28150	1.42	20230726	33100	-13.75	20221214	28150	1.42	20230726	0.03	Y	029780	5000	6147 억	7136351	N	N	4111	N	N
14	20230728	120358	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28600	-300	5	-1.04	949385150	33181	53.12	28800	28800	28500	37550	20250	28900	28612.31	6.16	0	-9761	29266	29082	28716	28532	28166	29175	28625	6148	8650	5000	21960	50	1	115858891	33136	5.32	0.40	12	0.03	5371.00	71582.00	33100	20221214	-13.60	28150	20230726	1.60	31550	-9.35	20230209	28150	1.60	20230726	33100	-13.60	20221214	28150	1.60	20230726	0.03	Y	029780	5000	6147 억	7136351	N	N	4111	N	N
15	20230728	110402	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28600	-300	5	-1.04	787759050	27536	44.09	28800	28800	28500	37550	20250	28900	28608.33	6.16	0	-9382	29266	29082	28716	28532	28166	29175	28625	6148	8650	5000	21960	50	1	115858891	33136	5.32	0.40	12	0.02	5371.00	71582.00	33100	20221214	-13.60	28150	20230726	1.60	31550	-9.35	20230209	28150	1.60	20230726	33100	-13.60	20221214	28150	1.60	20230726	0.03	Y	029780	5000	6147 억	7136351	N	N	4111	N	N
16	20230728	100400	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28600	-300	5	-1.04	586481400	20503	32.83	28800	28800	28500	37550	20250	28900	28604.66	6.16	0	-8969	29266	29082	28716	28532	28166	29175	28625	6148	8650	5000	21960	50	1	115858891	33136	5.32	0.40	12	0.02	5371.00	71582.00	33100	20221214	-13.60	28150	20230726	1.60	31550	-9.35	20230209	28150	1.60	20230726	33100	-13.60	20221214	28150	1.60	20230726	0.03	Y	029780	5000	6147 억	7136351	N	N	4111	N	N
17	20230728	090402	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28650	-250	5	-0.87	116628600	4069	6.51	28800	28800	28550	37550	20250	28900	28662.72	6.16	0	-867	29266	29082	28716	28532	28166	29175	28625	6148	8650	5000	21960	50	1	115858891	33194	5.33	0.40	12	0.00	5371.00	71582.00	33100	20221214	-13.44	28150	20230726	1.78	31550	-9.19	20230209	28150	1.78	20230726	33100	-13.44	20221214	28150	1.78	20230726	0.03	Y	029780	5000	6147 억	7136351	N	N	4111	N	N
18	20230727	160400	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28900	350	2	1.23	1793059850	62402	31.52	28350	28900	28350	37100	20000	28550	28734.00	6.15	-59928	-9092	28950	28750	28450	28250	27950	28600	28100	6148	8550	5000	21690	50	1	115858891	33483	5.38	0.40	12	0.05	5371.00	71582.00	33100	20221214	-12.69	28150	20230726	2.66	31550	-8.40	20230209	28150	2.66	20230726	33100	-12.69	20221214	28150	2.66	20230726	0.03	Y	029780	5000	6147 억	7124488	N	N	4111	N	N
19	20230727	150400	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28850	300	2	1.05	1457037200	50773	25.64	28350	28900	28350	37100	20000	28550	28697.09	6.15	-59928	-8607	28950	28750	28450	28250	27950	28600	28100	6148	8550	5000	21690	50	1	115858891	33425	5.37	0.40	12	0.04	5371.00	71582.00	33100	20221214	-12.84	28150	20230726	2.49	31550	-8.56	20230209	28150	2.49	20230726	33100	-12.84	20221214	28150	2.49	20230726	0.03	Y	029780	5000	6147 억	7124488	N	N	25023	N	N
20	20230727	140357	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28750	200	2	0.70	1145239950	39950	20.18	28350	28800	28350	37100	20000	28550	28666.83	6.15	-59928	-8130	28950	28750	28450	28250	27950	28600	28100	6148	8550	5000	21690	50	1	115858891	33309	5.35	0.40	12	0.03	5371.00	71582.00	33100	20221214	-13.14	28150	20230726	2.13	31550	-8.87	20230209	28150	2.13	20230726	33100	-13.14	20221214	28150	2.13	20230726	0.03	Y	029780	5000	6147 억	7124488	N	N	25023	N	N
21	20230727	130358	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28700	150	2	0.53	1013961450	35383	17.87	28350	28800	28350	37100	20000	28550	28656.74	6.15	-59928	-7086	28950	28750	28450	28250	27950	28600	28100	6148	8550	5000	21690	50	1	115858891	33252	5.34	0.40	12	0.03	5371.00	71582.00	33100	20221214	-13.29	28150	20230726	1.95	31550	-9.03	20230209	28150	1.95	20230726	33100	-13.29	20221214	28150	1.95	20230726	0.03	Y	029780	5000	6147 억	7124488	N	N	25023	N	N
22	20230727	120400	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28700	150	2	0.53	811574400	28343	14.32	28350	28800	28350	37100	20000	28550	28634.03	6.15	-59928	-5097	28950	28750	28450	28250	27950	28600	28100	6148	8550	5000	21690	50	1	115858891	33252	5.34	0.40	12	0.02	5371.00	71582.00	33100	20221214	-13.29	28150	20230726	1.95	31550	-9.03	20230209	28150	1.95	20230726	33100	-13.29	20221214	28150	1.95	20230726	0.03	Y	029780	5000	6147 억	7124488	N	N	25023	N	N
23	20230727	110358	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28650	100	2	0.35	557202850	19488	9.84	28350	28750	28350	37100	20000	28550	28592.10	6.15	-59928	-4328	28950	28750	28450	28250	27950	28600	28100	6148	8550	5000	21690	50	1	115858891	33194	5.33	0.40	12	0.02	5371.00	71582.00	33100	20221214	-13.44	28150	20230726	1.78	31550	-9.19	20230209	28150	1.78	20230726	33100	-13.44	20221214	28150	1.78	20230726	0.03	Y	029780	5000	6147 억	7124488	N	N	25023	N	N
24	20230727	100359	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28600	50	2	0.18	332360500	11641	5.88	28350	28700	28350	37100	20000	28550	28550.85	6.15	-59928	-2811	28950	28750	28450	28250	27950	28600	28100	6148	8550	5000	21690	50	1	115858891	33136	5.32	0.40	12	0.01	5371.00	71582.00	33100	20221214	-13.60	28150	20230726	1.60	31550	-9.35	20230209	28150	1.60	20230726	33100	-13.60	20221214	28150	1.60	20230726	0.03	Y	029780	5000	6147 억	7124488	N	N	25023	N	N
25	20230727	090358	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28500	-50	5	-0.18	23888200	842	0.43	28350	28500	28350	37100	20000	28550	28370.78	6.15	-59928	33	28950	28750	28450	28250	27950	28600	28100	6148	8550	5000	21690	50	1	115858891	33020	5.31	0.40	12	0.00	5371.00	71582.00	33100	20221214	-13.90	28150	20230726	1.24	31550	-9.67	20230209	28150	1.24	20230726	33100	-13.90	20221214	28150	1.24	20230726	0.03	Y	029780	5000	6147 억	7124488	N	N	25023	N	N
26	20230726	160357	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	28550	-150	5	-0.52	5604799650	197938	255.31	28650	28650	28150	37300	20100	28700	28315.88	6.20	0	-61783	28933	28816	28733	28616	28533	28775	28575	6148	8600	5000	21810	50	1	115858891	33078	5.32	0.40	12	0.17	5371.00	71582.00	33100	20221214	-13.75	28150	20230726	1.42	31550	-9.51	20230209	28150	1.42	20230726	33100	-13.75	20221214	28150	1.42	20230726	0.03	Y	029780	5000	6147 억	7184416	N	N	25023	N	N
27	20230726	150359	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	28450	-250	5	-0.87	5182739450	183147	236.23	28650	28650	28150	37300	20100	28700	28298.25	6.20	0	-60993	28933	28816	28733	28616	28533	28775	28575	6148	8600	5000	21810	50	1	115858891	32962	5.30	0.40	12	0.16	5371.00	71582.00	33100	20221214	-14.05	28150	20230726	1.07	31550	-9.83	20230209	28150	1.07	20230726	33100	-14.05	20221214	28150	1.07	20230726	0.03	Y	029780	5000	6147 억	7184416	N	N	10649	N	N
28	20230726	140400	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	28300	-400	5	-1.39	4722558650	166926	215.31	28650	28650	28150	37300	20100	28700	28291.33	6.20	0	-57113	28933	28816	28733	28616	28533	28775	28575	6148	8600	5000	21810	50	1	115858891	32788	5.27	0.40	12	0.14	5371.00	71582.00	33100	20221214	-14.50	28150	20230726	0.53	31550	-10.30	20230209	28150	0.53	20230726	33100	-14.50	20221214	28150	0.53	20230726	0.03	Y	029780	5000	6147 억	7184416	N	N	10649	N	N
29	20230726	130355	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	28200	-500	5	-1.74	3756302150	132730	171.20	28650	28650	28150	37300	20100	28700	28300.33	6.20	0	-46034	28933	28816	28733	28616	28533	28775	28575	6148	8600	5000	21810	50	1	115858891	32672	5.25	0.39	12	0.11	5371.00	71582.00	33100	20221214	-14.80	28150	20230726	0.18	31550	-10.62	20230209	28150	0.18	20230726	33100	-14.80	20221214	28150	0.18	20230726	0.03	Y	029780	5000	6147 억	7184416	N	N	10649	N	N
30	20230726	120359	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	28300	-400	5	-1.39	3301442650	116622	150.42	28650	28650	28150	37300	20100	28700	28308.92	6.20	0	-34677	28933	28816	28733	28616	28533	28775	28575	6148	8600	5000	21810	50	1	115858891	32788	5.27	0.40	12	0.10	5371.00	71582.00	33100	20221214	-14.50	28150	20230726	0.53	31550	-10.30	20230209	28150	0.53	20230726	33100	-14.50	20221214	28150	0.53	20230726	0.03	Y	029780	5000	6147 억	7184416	N	N	10649	N	N
31	20230726	110356	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	28350	-350	5	-1.22	3050879200	107765	139.00	28650	28650	28150	37300	20100	28700	28310.48	6.20	0	-34567	28933	28816	28733	28616	28533	28775	28575	6148	8600	5000	21810	50	1	115858891	32846	5.28	0.40	12	0.09	5371.00	71582.00	33100	20221214	-14.35	28150	20230726	0.71	31550	-10.14	20230209	28150	0.71	20230726	33100	-14.35	20221214	28150	0.71	20230726	0.03	Y	029780	5000	6147 억	7184416	N	N	10649	N	N
32	20230726	100359	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	28250	-450	5	-1.57	1983518300	69941	90.21	28650	28650	28150	37300	20100	28700	28359.88	6.20	0	-27820	28933	28816	28733	28616	28533	28775	28575	6148	8600	5000	21810	50	1	115858891	32730	5.26	0.39	12	0.06	5371.00	71582.00	33100	20221214	-14.65	28150	20230726	0.36	31550	-10.46	20230209	28150	0.36	20230726	33100	-14.65	20221214	28150	0.36	20230726	0.03	Y	029780	5000	6147 억	7184416	N	N	10649	N	N
33	20230726	090354	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28500	-200	5	-0.70	143682250	5031	6.49	28650	28650	28500	37300	20100	28700	28559.38	6.20	0	-2546	28933	28816	28733	28616	28533	28775	28575	6148	8600	5000	21810	50	1	115858891	33020	5.31	0.40	12	0.00	5371.00	71582.00	33100	20221214	-13.90	28250	20230707	0.88	31550	-9.67	20230209	28250	0.88	20230707	33100	-13.90	20221214	28250	0.88	20230707	0.03	Y	029780	5000	6147 억	7184416	N	N	10649	N	N
34	20230725	160354	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28700	-100	5	-0.35	2227445850	77528	104.56	28800	28850	28650	37400	20200	28800	28730.88	6.21	0	-6276	29100	28950	28850	28700	28600	28900	28650	6148	8600	5000	21880	50	1	115858891	33252	5.34	0.40	12	0.07	5371.00	71582.00	33100	20221214	-13.29	28250	20230707	1.59	31550	-9.03	20230209	28250	1.59	20230707	33100	-13.29	20221214	28250	1.59	20230707	0.03	Y	029780	5000	6147 억	7199983	N	N	10649	N	N
35	20230725	150352	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28750	-50	5	-0.17	1880580750	65445	88.26	28800	28850	28650	37400	20200	28800	28735.29	6.21	0	-4844	29100	28950	28850	28700	28600	28900	28650	6148	8600	5000	21880	50	1	115858891	33309	5.35	0.40	12	0.06	5371.00	71582.00	33100	20221214	-13.14	28250	20230707	1.77	31550	-8.87	20230209	28250	1.77	20230707	33100	-13.14	20221214	28250	1.77	20230707	0.03	Y	029780	5000	6147 억	7199983	N	N	1208	N	N
36	20230725	140352	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28750	-50	5	-0.17	1581277200	55020	74.20	28800	28850	28650	37400	20200	28800	28740.04	6.21	0	-2078	29100	28950	28850	28700	28600	28900	28650	6148	8600	5000	21880	50	1	115858891	33309	5.35	0.40	12	0.05	5371.00	71582.00	33100	20221214	-13.14	28250	20230707	1.77	31550	-8.87	20230209	28250	1.77	20230707	33100	-13.14	20221214	28250	1.77	20230707	0.03	Y	029780	5000	6147 억	7199983	N	N	1208	N	N
37	20230725	130355	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28850	50	2	0.17	1329858500	46277	62.41	28800	28850	28650	37400	20200	28800	28736.92	6.21	0	-519	29100	28950	28850	28700	28600	28900	28650	6148	8600	5000	21880	50	1	115858891	33425	5.37	0.40	12	0.04	5371.00	71582.00	33100	20221214	-12.84	28250	20230707	2.12	31550	-8.56	20230209	28250	2.12	20230707	33100	-12.84	20221214	28250	2.12	20230707	0.03	Y	029780	5000	6147 억	7199983	N	N	1208	N	N
38	20230725	120355	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28700	-100	5	-0.35	949445700	33054	44.58	28800	28800	28650	37400	20200	28800	28724.08	6.21	0	-5286	29100	28950	28850	28700	28600	28900	28650	6148	8600	5000	21880	50	1	115858891	33252	5.34	0.40	12	0.03	5371.00	71582.00	33100	20221214	-13.29	28250	20230707	1.59	31550	-9.03	20230209	28250	1.59	20230707	33100	-13.29	20221214	28250	1.59	20230707	0.03	Y	029780	5000	6147 억	7199983	N	N	1208	N	N
39	20230725	110354	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28750	-50	5	-0.17	756598550	26342	35.53	28800	28800	28650	37400	20200	28800	28722.14	6.21	0	-5314	29100	28950	28850	28700	28600	28900	28650	6148	8600	5000	21880	50	1	115858891	33309	5.35	0.40	12	0.02	5371.00	71582.00	33100	20221214	-13.14	28250	20230707	1.77	31550	-8.87	20230209	28250	1.77	20230707	33100	-13.14	20221214	28250	1.77	20230707	0.03	Y	029780	5000	6147 억	7199983	N	N	1208	N	N
40	20230725	100353	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28750	-50	5	-0.17	380645650	13259	17.88	28800	28800	28650	37400	20200	28800	28708.47	6.21	0	-3768	29100	28950	28850	28700	28600	28900	28650	6148	8600	5000	21880	50	1	115858891	33309	5.35	0.40	12	0.01	5371.00	71582.00	33100	20221214	-13.14	28250	20230707	1.77	31550	-8.87	20230209	28250	1.77	20230707	33100	-13.14	20221214	28250	1.77	20230707	0.03	Y	029780	5000	6147 억	7199983	N	N	1208	N	N
41	20230725	090353	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28800	0	3	0.00	14266450	496	0.67	28800	28800	28750	37400	20200	28800	28763.00	6.21	0	-56	29100	28950	28850	28700	28600	28900	28650	6148	8600	5000	21880	50	1	115858891	33367	5.36	0.40	12	0.00	5371.00	71582.00	33100	20221214	-12.99	28250	20230707	1.95	31550	-8.72	20230209	28250	1.95	20230707	33100	-12.99	20221214	28250	1.95	20230707	0.03	Y	029780	5000	6147 억	7199983	N	N	1208	N	N
42	20230724	160353	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28800	-150	5	-0.52	2136137000	74123	101.52	29000	29000	28750	37600	20300	28950	28818.82	6.23	1325	-4655	29183	29066	28933	28816	28683	29000	28750	6148	8650	5000	22000	50	1	115858891	33367	5.36	0.40	12	0.06	5371.00	71582.00	33100	20221214	-12.99	28250	20230707	1.95	31550	-8.72	20230209	28250	1.95	20230707	33100	-12.99	20221214	28250	1.95	20230707	0.03	Y	029780	5000	6147 억	7213158	N	N	1208	N	N
43	20230724	150352	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28850	-100	5	-0.35	1865399200	64726	88.65	29000	29000	28750	37600	20300	28950	28819.94	6.23	1325	-3836	29183	29066	28933	28816	28683	29000	28750	6148	8650	5000	22000	50	1	115858891	33425	5.37	0.40	12	0.06	5371.00	71582.00	33100	20221214	-12.84	28250	20230707	2.12	31550	-8.56	20230209	28250	2.12	20230707	33100	-12.84	20221214	28250	2.12	20230707	0.03	Y	029780	5000	6147 억	7213158	N	N	4163	N	N
44	20230724	140350	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28850	-100	5	-0.35	1731019400	60066	82.27	29000	29000	28750	37600	20300	28950	28818.62	6.23	1325	-2746	29183	29066	28933	28816	28683	29000	28750	6148	8650	5000	22000	50	1	115858891	33425	5.37	0.40	12	0.05	5371.00	71582.00	33100	20221214	-12.84	28250	20230707	2.12	31550	-8.56	20230209	28250	2.12	20230707	33100	-12.84	20221214	28250	2.12	20230707	0.03	Y	029780	5000	6147 억	7213158	N	N	4163	N	N
45	20230724	130352	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28800	-150	5	-0.52	1544301250	53584	73.39	29000	29000	28750	37600	20300	28950	28820.19	6.23	1325	-2305	29183	29066	28933	28816	28683	29000	28750	6148	8650	5000	22000	50	1	115858891	33367	5.36	0.40	12	0.05	5371.00	71582.00	33100	20221214	-12.99	28250	20230707	1.95	31550	-8.72	20230209	28250	1.95	20230707	33100	-12.99	20221214	28250	1.95	20230707	0.03	Y	029780	5000	6147 억	7213158	N	N	4163	N	N
46	20230724	120351	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28850	-100	5	-0.35	1412432100	49005	67.12	29000	29000	28750	37600	20300	28950	28822.20	6.23	1325	-1509	29183	29066	28933	28816	28683	29000	28750	6148	8650	5000	22000	50	1	115858891	33425	5.37	0.40	12	0.04	5371.00	71582.00	33100	20221214	-12.84	28250	20230707	2.12	31550	-8.56	20230209	28250	2.12	20230707	33100	-12.84	20221214	28250	2.12	20230707	0.03	Y	029780	5000	6147 억	7213158	N	N	4163	N	N
47	20230724	110354	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28900	-50	5	-0.17	1130967950	39236	53.74	29000	29000	28750	37600	20300	28950	28824.75	6.23	1325	-1456	29183	29066	28933	28816	28683	29000	28750	6148	8650	5000	22000	50	1	115858891	33483	5.38	0.40	12	0.03	5371.00	71582.00	33100	20221214	-12.69	28250	20230707	2.30	31550	-8.40	20230209	28250	2.30	20230707	33100	-12.69	20221214	28250	2.30	20230707	0.03	Y	029780	5000	6147 억	7213158	N	N	4163	N	N
48	20230724	100349	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28800	-150	5	-0.52	952652050	33048	45.26	29000	29000	28750	37600	20300	28950	28826.31	6.23	1325	-1633	29183	29066	28933	28816	28683	29000	28750	6148	8650	5000	22000	50	1	115858891	33367	5.36	0.40	12	0.03	5371.00	71582.00	33100	20221214	-12.99	28250	20230707	1.95	31550	-8.72	20230209	28250	1.95	20230707	33100	-12.99	20221214	28250	1.95	20230707	0.03	Y	029780	5000	6147 억	7213158	N	N	4163	N	N
49	20230724	090351	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28850	-100	5	-0.35	168680700	5840	8.00	29000	29000	28800	37600	20300	28950	28883.68	6.23	1325	-2758	29183	29066	28933	28816	28683	29000	28750	6148	8650	5000	22000	50	1	115858891	33425	5.37	0.40	12	0.01	5371.00	71582.00	33100	20221214	-12.84	28250	20230707	2.12	31550	-8.56	20230209	28250	2.12	20230707	33100	-12.84	20221214	28250	2.12	20230707	0.03	Y	029780	5000	6147 억	7213158	N	N	4163	N	N
50	20230721	160348	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28950	0	3	0.00	2112681750	73000	144.37	29000	29050	28800	37600	20300	28950	28940.83	6.23	82	-4796	29183	29066	28983	28866	28783	29125	28925	6148	8650	5000	22000	50	1	115858891	33541	5.39	0.40	12	0.06	5371.00	71582.00	33100	20221214	-12.54	28250	20230707	2.48	31550	-8.24	20230209	28250	2.48	20230707	33100	-12.54	20221214	28250	2.48	20230707	0.04	Y	029780	5000	6147 억	7216603	N	N	4163	N	N
51	20230721	150351	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28950	0	3	0.00	1892106650	65380	129.30	29000	29050	28800	37600	20300	28950	28940.14	6.23	82	-6035	29183	29066	28983	28866	28783	29125	28925	6148	8650	5000	22000	50	1	115858891	33541	5.39	0.40	12	0.06	5371.00	71582.00	33100	20221214	-12.54	28250	20230707	2.48	31550	-8.24	20230209	28250	2.48	20230707	33100	-12.54	20221214	28250	2.48	20230707	0.04	Y	029780	5000	6147 억	7216603	N	N	4848	N	N
52	20230721	140349	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28950	0	3	0.00	1324961050	45797	90.57	29000	29050	28800	37600	20300	28950	28931.18	6.23	82	-14856	29183	29066	28983	28866	28783	29125	28925	6148	8650	5000	22000	50	1	115858891	33541	5.39	0.40	12	0.04	5371.00	71582.00	33100	20221214	-12.54	28250	20230707	2.48	31550	-8.24	20230209	28250	2.48	20230707	33100	-12.54	20221214	28250	2.48	20230707	0.04	Y	029780	5000	6147 억	7216603	N	N	4848	N	N
53	20230721	130349	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28900	-50	5	-0.17	1111759850	38430	76.00	29000	29050	28800	37600	20300	28950	28929.48	6.23	82	-12346	29183	29066	28983	28866	28783	29125	28925	6148	8650	5000	22000	50	1	115858891	33483	5.38	0.40	12	0.03	5371.00	71582.00	33100	20221214	-12.69	28250	20230707	2.30	31550	-8.40	20230209	28250	2.30	20230707	33100	-12.69	20221214	28250	2.30	20230707	0.04	Y	029780	5000	6147 억	7216603	N	N	4848	N	N
54	20230721	120353	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29050	100	2	0.35	812619000	28088	55.55	29000	29050	28800	37600	20300	28950	28931.18	6.23	82	-8154	29183	29066	28983	28866	28783	29125	28925	6148	8650	5000	22000	50	1	115858891	33657	5.41	0.41	12	0.02	5371.00	71582.00	33100	20221214	-12.24	28250	20230707	2.83	31550	-7.92	20230209	28250	2.83	20230707	33100	-12.24	20221214	28250	2.83	20230707	0.04	Y	029780	5000	6147 억	7216603	N	N	4848	N	N
55	20230721	110351	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29000	50	2	0.17	687692150	23782	47.03	29000	29050	28800	37600	20300	28950	28916.50	6.23	82	-6048	29183	29066	28983	28866	28783	29125	28925	6148	8650	5000	22000	50	1	115858891	33599	5.40	0.41	12	0.02	5371.00	71582.00	33100	20221214	-12.39	28250	20230707	2.65	31550	-8.08	20230209	28250	2.65	20230707	33100	-12.39	20221214	28250	2.65	20230707	0.04	Y	029780	5000	6147 억	7216603	N	N	4848	N	N
56	20230721	100352	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28900	-50	5	-0.17	439124300	15201	30.06	29000	29000	28800	37600	20300	28950	28887.86	6.23	82	-6530	29183	29066	28983	28866	28783	29125	28925	6148	8650	5000	22000	50	1	115858891	33483	5.38	0.40	12	0.01	5371.00	71582.00	33100	20221214	-12.69	28250	20230707	2.30	31550	-8.40	20230209	28250	2.30	20230707	33100	-12.69	20221214	28250	2.30	20230707	0.04	Y	029780	5000	6147 억	7216603	N	N	4848	N	N
57	20230721	090352	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29000	50	2	0.17	19710550	680	1.34	29000	29000	28950	37600	20300	28950	28986.10	6.23	82	-587	29183	29066	28983	28866	28783	29125	28925	6148	8650	5000	22000	50	1	115858891	33599	5.40	0.41	12	0.00	5371.00	71582.00	33100	20221214	-12.39	28250	20230707	2.65	31550	-8.08	20230209	28250	2.65	20230707	33100	-12.39	20221214	28250	2.65	20230707	0.04	Y	029780	5000	6147 억	7216603	N	N	4848	N	N
58	20230720	160350	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28950	-50	5	-0.17	1465629450	50563	108.28	28900	29100	28900	37700	20300	29000	28986.20	6.23	0	-3573	29133	29066	28983	28916	28833	29100	28950	6148	8700	5000	22040	50	1	115858891	33541	5.39	0.40	12	0.04	5371.00	71582.00	33100	20221214	-12.54	28250	20230707	2.48	31550	-8.24	20230209	28250	2.48	20230707	33100	-12.54	20221214	28250	2.48	20230707	0.04	Y	029780	5000	6147 억	7221536	N	N	4848	N	N
59	20230720	150348	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29000	0	3	0.00	1256982550	43360	92.85	28900	29100	28900	37700	20300	29000	28989.45	6.23	0	-4369	29133	29066	28983	28916	28833	29100	28950	6148	8700	5000	22040	50	1	115858891	33599	5.40	0.41	12	0.04	5371.00	71582.00	33100	20221214	-12.39	28250	20230707	2.65	31550	-8.08	20230209	28250	2.65	20230707	33100	-12.39	20221214	28250	2.65	20230707	0.04	Y	029780	5000	6147 억	7221536	N	N	3298	N	N
60	20230720	140348	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29000	0	3	0.00	1067565650	36829	78.87	28900	29100	28900	37700	20300	29000	28987.09	6.23	0	-3360	29133	29066	28983	28916	28833	29100	28950	6148	8700	5000	22040	50	1	115858891	33599	5.40	0.41	12	0.03	5371.00	71582.00	33100	20221214	-12.39	28250	20230707	2.65	31550	-8.08	20230209	28250	2.65	20230707	33100	-12.39	20221214	28250	2.65	20230707	0.04	Y	029780	5000	6147 억	7221536	N	N	3298	N	N
61	20230720	130347	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28950	-50	5	-0.17	896233550	30920	66.21	28900	29100	28900	37700	20300	29000	28985.56	6.23	0	-1565	29133	29066	28983	28916	28833	29100	28950	6148	8700	5000	22040	50	1	115858891	33541	5.39	0.40	12	0.03	5371.00	71582.00	33100	20221214	-12.54	28250	20230707	2.48	31550	-8.24	20230209	28250	2.48	20230707	33100	-12.54	20221214	28250	2.48	20230707	0.04	Y	029780	5000	6147 억	7221536	N	N	3298	N	N
62	20230720	120351	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29050	50	2	0.17	370811100	12781	27.37	28900	29100	28900	37700	20300	29000	29012.68	6.23	0	1989	29133	29066	28983	28916	28833	29100	28950	6148	8700	5000	22040	50	1	115858891	33657	5.41	0.41	12	0.01	5371.00	71582.00	33100	20221214	-12.24	28250	20230707	2.83	31550	-7.92	20230209	28250	2.83	20230707	33100	-12.24	20221214	28250	2.83	20230707	0.04	Y	029780	5000	6147 억	7221536	N	N	3298	N	N
63	20230720	110350	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29050	50	2	0.17	296425750	10218	21.88	28900	29100	28900	37700	20300	29000	29010.15	6.23	0	2351	29133	29066	28983	28916	28833	29100	28950	6148	8700	5000	22040	50	1	115858891	33657	5.41	0.41	12	0.01	5371.00	71582.00	33100	20221214	-12.24	28250	20230707	2.83	31550	-7.92	20230209	28250	2.83	20230707	33100	-12.24	20221214	28250	2.83	20230707	0.04	Y	029780	5000	6147 억	7221536	N	N	3298	N	N
64	20230720	100347	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29050	50	2	0.17	228315850	7872	16.86	28900	29100	28900	37700	20300	29000	29003.54	6.23	0	2556	29133	29066	28983	28916	28833	29100	28950	6148	8700	5000	22040	50	1	115858891	33657	5.41	0.41	12	0.01	5371.00	71582.00	33100	20221214	-12.24	28250	20230707	2.83	31550	-7.92	20230209	28250	2.83	20230707	33100	-12.24	20221214	28250	2.83	20230707	0.04	Y	029780	5000	6147 억	7221536	N	N	3298	N	N
65	20230720	090346	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29000	0	3	0.00	26154200	904	1.94	28900	29000	28900	37700	20300	29000	28931.64	6.23	0	-124	29133	29066	28983	28916	28833	29100	28950	6148	8700	5000	22040	50	1	115858891	33599	5.40	0.41	12	0.00	5371.00	71582.00	33100	20221214	-12.39	28250	20230707	2.65	31550	-8.08	20230209	28250	2.65	20230707	33100	-12.39	20221214	28250	2.65	20230707	0.04	Y	029780	5000	6147 억	7221536	N	N	3298	N	N
66	20230719	160355	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29000	50	2	0.17	1352643650	46680	144.81	28950	29050	28900	37600	20300	28950	28976.94	6.24	0	-9000	29183	29066	28983	28866	28783	29025	28825	6148	8650	5000	22000	50	1	115858891	33599	5.40	0.41	12	0.04	5371.00	71582.00	33100	20221214	-12.39	28250	20230707	2.65	31550	-8.08	20230209	28250	2.65	20230707	33100	-12.39	20221214	28250	2.65	20230707	0.03	Y	029780	5000	6147 억	7229643	N	N	3298	N	N
67	20230719	150352	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29050	100	2	0.35	1160216250	40045	124.23	28950	29050	28900	37600	20300	28950	28972.81	6.24	0	-6986	29183	29066	28983	28866	28783	29025	28825	6148	8650	5000	22000	50	1	115858891	33657	5.41	0.41	12	0.03	5371.00	71582.00	33100	20221214	-12.24	28250	20230707	2.83	31550	-7.92	20230209	28250	2.83	20230707	33100	-12.24	20221214	28250	2.83	20230707	0.03	Y	029780	5000	6147 억	7229643	N	N	1793	N	N
68	20230719	140353	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29050	100	2	0.35	1005289650	34703	107.66	28950	29050	28900	37600	20300	28950	28968.38	6.24	0	-5902	29183	29066	28983	28866	28783	29025	28825	6148	8650	5000	22000	50	1	115858891	33657	5.41	0.41	12	0.03	5371.00	71582.00	33100	20221214	-12.24	28250	20230707	2.83	31550	-7.92	20230209	28250	2.83	20230707	33100	-12.24	20221214	28250	2.83	20230707	0.03	Y	029780	5000	6147 억	7229643	N	N	1793	N	N
69	20230719	130349	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29000	50	2	0.17	711997300	24588	76.28	28950	29050	28900	37600	20300	28950	28957.11	6.24	0	-5188	29183	29066	28983	28866	28783	29025	28825	6148	8650	5000	22000	50	1	115858891	33599	5.40	0.41	12	0.02	5371.00	71582.00	33100	20221214	-12.39	28250	20230707	2.65	31550	-8.08	20230209	28250	2.65	20230707	33100	-12.39	20221214	28250	2.65	20230707	0.03	Y	029780	5000	6147 억	7229643	N	N	1793	N	N
70	20230719	120352	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28950	0	3	0.00	610428500	21079	65.39	28950	29050	28900	37600	20300	28950	28959.08	6.24	0	-4225	29183	29066	28983	28866	28783	29025	28825	6148	8650	5000	22000	50	1	115858891	33541	5.39	0.40	12	0.02	5371.00	71582.00	33100	20221214	-12.54	28250	20230707	2.48	31550	-8.24	20230209	28250	2.48	20230707	33100	-12.54	20221214	28250	2.48	20230707	0.03	Y	029780	5000	6147 억	7229643	N	N	1793	N	N
71	20230719	110352	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28950	0	3	0.00	379437450	13098	40.63	28950	29050	28900	37600	20300	28950	28969.12	6.24	0	-1750	29183	29066	28983	28866	28783	29025	28825	6148	8650	5000	22000	50	1	115858891	33541	5.39	0.40	12	0.01	5371.00	71582.00	33100	20221214	-12.54	28250	20230707	2.48	31550	-8.24	20230209	28250	2.48	20230707	33100	-12.54	20221214	28250	2.48	20230707	0.03	Y	029780	5000	6147 억	7229643	N	N	1793	N	N
72	20230719	100351	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29000	50	2	0.17	179104750	6178	19.17	28950	29050	28900	37600	20300	28950	28990.74	6.24	0	-1609	29183	29066	28983	28866	28783	29025	28825	6148	8650	5000	22000	50	1	115858891	33599	5.40	0.41	12	0.01	5371.00	71582.00	33100	20221214	-12.39	28250	20230707	2.65	31550	-8.08	20230209	28250	2.65	20230707	33100	-12.39	20221214	28250	2.65	20230707	0.03	Y	029780	5000	6147 억	7229643	N	N	1793	N	N
73	20230719	090351	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29050	100	2	0.35	24008700	828	2.57	28950	29050	28950	37600	20300	28950	28996.07	6.24	0	22	29183	29066	28983	28866	28783	29025	28825	6148	8650	5000	22000	50	1	115858891	33657	5.41	0.41	12	0.00	5371.00	71582.00	33100	20221214	-12.24	28250	20230707	2.83	31550	-7.92	20230209	28250	2.83	20230707	33100	-12.24	20221214	28250	2.83	20230707	0.03	Y	029780	5000	6147 억	7229643	N	N	1793	N	N
74	20230718	160350	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28950	50	2	0.17	933030200	32215	55.49	29100	29100	28900	37550	20250	28900	28962.61	6.25	0	-7641	29200	29050	28950	28800	28700	29025	28775	6148	8650	5000	21960	50	1	115858891	33541	5.39	0.40	12	0.03	5371.00	71582.00	33100	20221214	-12.54	28250	20230707	2.48	31550	-8.24	20230209	28250	2.48	20230707	33100	-12.54	20221214	28250	2.48	20230707	0.03	Y	029780	5000	6147 억	7238077	N	N	1793	N	N
75	20230718	150350	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29000	100	2	0.35	797094950	27522	47.41	29100	29100	28900	37550	20250	28900	28962.10	6.25	0	-7918	29200	29050	28950	28800	28700	29025	28775	6148	8650	5000	21960	50	1	115858891	33599	5.40	0.41	12	0.02	5371.00	71582.00	33100	20221214	-12.39	28250	20230707	2.65	31550	-8.08	20230209	28250	2.65	20230707	33100	-12.39	20221214	28250	2.65	20230707	0.03	Y	029780	5000	6147 억	7238077	N	N	3553	N	N
76	20230718	140348	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28900	0	3	0.00	622147000	21477	36.99	29100	29100	28900	37550	20250	28900	28968.06	6.25	0	-5752	29200	29050	28950	28800	28700	29025	28775	6148	8650	5000	21960	50	1	115858891	33483	5.38	0.40	12	0.02	5371.00	71582.00	33100	20221214	-12.69	28250	20230707	2.30	31550	-8.40	20230209	28250	2.30	20230707	33100	-12.69	20221214	28250	2.30	20230707	0.03	Y	029780	5000	6147 억	7238077	N	N	3553	N	N
77	20230718	130349	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28950	50	2	0.17	519350400	17924	30.87	29100	29100	28900	37550	20250	28900	28975.14	6.25	0	-4507	29200	29050	28950	28800	28700	29025	28775	6148	8650	5000	21960	50	1	115858891	33541	5.39	0.40	12	0.02	5371.00	71582.00	33100	20221214	-12.54	28250	20230707	2.48	31550	-8.24	20230209	28250	2.48	20230707	33100	-12.54	20221214	28250	2.48	20230707	0.03	Y	029780	5000	6147 억	7238077	N	N	3553	N	N
78	20230718	120350	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28950	50	2	0.17	477384700	16474	28.38	29100	29100	28900	37550	20250	28900	28978.07	6.25	0	-4544	29200	29050	28950	28800	28700	29025	28775	6148	8650	5000	21960	50	1	115858891	33541	5.39	0.40	12	0.01	5371.00	71582.00	33100	20221214	-12.54	28250	20230707	2.48	31550	-8.24	20230209	28250	2.48	20230707	33100	-12.54	20221214	28250	2.48	20230707	0.03	Y	029780	5000	6147 억	7238077	N	N	3553	N	N
79	20230718	110351	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28950	50	2	0.17	397132550	13701	23.60	29100	29100	28900	37550	20250	28900	28985.66	6.25	0	-4394	29200	29050	28950	28800	28700	29025	28775	6148	8650	5000	21960	50	1	115858891	33541	5.39	0.40	12	0.01	5371.00	71582.00	33100	20221214	-12.54	28250	20230707	2.48	31550	-8.24	20230209	28250	2.48	20230707	33100	-12.54	20221214	28250	2.48	20230707	0.03	Y	029780	5000	6147 억	7238077	N	N	3553	N	N
80	20230718	100347	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29000	100	2	0.35	212724300	7331	12.63	29100	29100	28950	37550	20250	28900	29017.09	6.25	0	-2856	29200	29050	28950	28800	28700	29025	28775	6148	8650	5000	21960	50	1	115858891	33599	5.40	0.41	12	0.01	5371.00	71582.00	33100	20221214	-12.39	28250	20230707	2.65	31550	-8.08	20230209	28250	2.65	20230707	33100	-12.39	20221214	28250	2.65	20230707	0.03	Y	029780	5000	6147 억	7238077	N	N	3553	N	N
81	20230718	090348	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29000	100	2	0.35	31783800	1095	1.89	29100	29100	28950	37550	20250	28900	29026.30	6.25	0	-415	29200	29050	28950	28800	28700	29025	28775	6148	8650	5000	21960	50	1	115858891	33599	5.40	0.41	12	0.00	5371.00	71582.00	33100	20221214	-12.39	28250	20230707	2.65	31550	-8.08	20230209	28250	2.65	20230707	33100	-12.39	20221214	28250	2.65	20230707	0.03	Y	029780	5000	6147 억	7238077	N	N	3553	N	N
82	20230717	160349	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28900	-150	5	-0.52	1680116000	58013	89.47	28900	29100	28850	37750	20350	29050	28961.03	6.27	0	-2612	29316	29182	29016	28882	28716	29200	28900	6148	8700	5000	22070	50	1	115858891	33483	5.38	0.40	12	0.05	5371.00	71582.00	33100	20221214	-12.69	28250	20230707	2.30	31550	-8.40	20230209	28250	2.30	20230707	33100	-12.69	20221214	28250	2.30	20230707	0.04	Y	029780	5000	6147 억	7260438	N	N	3553	N	N
83	20230717	150347	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29050	0	3	0.00	1370631550	47314	72.97	28900	29100	28850	37750	20350	29050	28968.84	6.27	0	-6176	29316	29182	29016	28882	28716	29200	28900	6148	8700	5000	22070	50	1	115858891	33657	5.41	0.41	12	0.04	5371.00	71582.00	33100	20221214	-12.24	28250	20230707	2.83	31550	-7.92	20230209	28250	2.83	20230707	33100	-12.24	20221214	28250	2.83	20230707	0.04	Y	029780	5000	6147 억	7260438	N	N	2128	N	N
84	20230717	140348	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29000	-50	5	-0.17	1186424500	40965	63.18	28900	29100	28850	37750	20350	29050	28961.91	6.27	0	-5674	29316	29182	29016	28882	28716	29200	28900	6148	8700	5000	22070	50	1	115858891	33599	5.40	0.41	12	0.04	5371.00	71582.00	33100	20221214	-12.39	28250	20230707	2.65	31550	-8.08	20230209	28250	2.65	20230707	33100	-12.39	20221214	28250	2.65	20230707	0.04	Y	029780	5000	6147 억	7260438	N	N	2128	N	N
85	20230717	130346	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29050	0	3	0.00	886589350	30618	47.22	28900	29100	28850	37750	20350	29050	28956.47	6.27	0	-4073	29316	29182	29016	28882	28716	29200	28900	6148	8700	5000	22070	50	1	115858891	33657	5.41	0.41	12	0.03	5371.00	71582.00	33100	20221214	-12.24	28250	20230707	2.83	31550	-7.92	20230209	28250	2.83	20230707	33100	-12.24	20221214	28250	2.83	20230707	0.04	Y	029780	5000	6147 억	7260438	N	N	2128	N	N
86	20230717	120350	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29000	-50	5	-0.17	802925400	27735	42.77	28900	29100	28850	37750	20350	29050	28949.90	6.27	0	-3201	29316	29182	29016	28882	28716	29200	28900	6148	8700	5000	22070	50	1	115858891	33599	5.40	0.41	12	0.02	5371.00	71582.00	33100	20221214	-12.39	28250	20230707	2.65	31550	-8.08	20230209	28250	2.65	20230707	33100	-12.39	20221214	28250	2.65	20230707	0.04	Y	029780	5000	6147 억	7260438	N	N	2128	N	N
87	20230717	110346	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28950	-100	5	-0.34	627870050	21686	33.45	28900	29100	28850	37750	20350	29050	28952.78	6.27	0	-3821	29316	29182	29016	28882	28716	29200	28900	6148	8700	5000	22070	50	1	115858891	33541	5.39	0.40	12	0.02	5371.00	71582.00	33100	20221214	-12.54	28250	20230707	2.48	31550	-8.24	20230209	28250	2.48	20230707	33100	-12.54	20221214	28250	2.48	20230707	0.04	Y	029780	5000	6147 억	7260438	N	N	2128	N	N
88	20230717	100346	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29050	0	3	0.00	300484150	10380	16.01	28900	29100	28850	37750	20350	29050	28948.38	6.27	0	-973	29316	29182	29016	28882	28716	29200	28900	6148	8700	5000	22070	50	1	115858891	33657	5.41	0.41	12	0.01	5371.00	71582.00	33100	20221214	-12.24	28250	20230707	2.83	31550	-7.92	20230209	28250	2.83	20230707	33100	-12.24	20221214	28250	2.83	20230707	0.04	Y	029780	5000	6147 억	7260438	N	N	2128	N	N
89	20230717	090346	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29050	0	3	0.00	74739750	2584	3.99	28900	29100	28850	37750	20350	29050	28924.05	6.27	0	74	29316	29182	29016	28882	28716	29200	28900	6148	8700	5000	22070	50	1	115858891	33657	5.41	0.41	12	0.00	5371.00	71582.00	33100	20221214	-12.24	28250	20230707	2.83	31550	-7.92	20230209	28250	2.83	20230707	33100	-12.24	20221214	28250	2.83	20230707	0.04	Y	029780	5000	6147 억	7260438	N	N	2128	N	N
90	20230714	160345	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29050	200	2	0.69	1881497200	64834	81.19	29050	29150	28850	37500	20200	28850	29020.15	6.29	0	-22150	29150	29000	28900	28750	28650	28950	28700	6148	8650	5000	21920	50	1	115858891	33657	5.41	0.41	12	0.06	5371.00	71582.00	33100	20221214	-12.24	28250	20230707	2.83	31550	-7.92	20230209	28250	2.83	20230707	33100	-12.24	20221214	28250	2.83	20230707	0.03	Y	029780	5000	6147 억	7282237	N	N	2128	N	N
91	20230714	150347	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29050	200	2	0.69	1620440700	55844	69.93	29050	29150	28850	37500	20200	28850	29017.27	6.29	0	-16594	29150	29000	28900	28750	28650	28950	28700	6148	8650	5000	21920	50	1	115858891	33657	5.41	0.41	12	0.05	5371.00	71582.00	33100	20221214	-12.24	28250	20230707	2.83	31550	-7.92	20230209	28250	2.83	20230707	33100	-12.24	20221214	28250	2.83	20230707	0.03	Y	029780	5000	6147 억	7282237	N	N	6739	N	N
92	20230714	140348	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29000	150	2	0.52	1487036550	51246	64.17	29050	29150	28850	37500	20200	28850	29017.61	6.29	0	-14119	29150	29000	28900	28750	28650	28950	28700	6148	8650	5000	21920	50	1	115858891	33599	5.40	0.41	12	0.04	5371.00	71582.00	33100	20221214	-12.39	28250	20230707	2.65	31550	-8.08	20230209	28250	2.65	20230707	33100	-12.39	20221214	28250	2.65	20230707	0.03	Y	029780	5000	6147 억	7282237	N	N	6739	N	N
93	20230714	130344	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29100	250	2	0.87	1176836450	40566	50.80	29050	29150	28850	37500	20200	28850	29010.41	6.29	0	-5988	29150	29000	28900	28750	28650	28950	28700	6148	8650	5000	21920	50	1	115858891	33715	5.42	0.41	12	0.04	5371.00	71582.00	33100	20221214	-12.08	28250	20230707	3.01	31550	-7.77	20230209	28250	3.01	20230707	33100	-12.08	20221214	28250	3.01	20230707	0.03	Y	029780	5000	6147 억	7282237	N	N	6739	N	N
94	20230714	120345	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29100	250	2	0.87	1027647000	35431	44.37	29050	29150	28850	37500	20200	28850	29004.18	6.29	0	-5899	29150	29000	28900	28750	28650	28950	28700	6148	8650	5000	21920	50	1	115858891	33715	5.42	0.41	12	0.03	5371.00	71582.00	33100	20221214	-12.08	28250	20230707	3.01	31550	-7.77	20230209	28250	3.01	20230707	33100	-12.08	20221214	28250	3.01	20230707	0.03	Y	029780	5000	6147 억	7282237	N	N	6739	N	N
95	20230714	110346	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29100	250	2	0.87	821293650	28337	35.48	29050	29150	28850	37500	20200	28850	28983.08	6.29	0	-3069	29150	29000	28900	28750	28650	28950	28700	6148	8650	5000	21920	50	1	115858891	33715	5.42	0.41	12	0.02	5371.00	71582.00	33100	20221214	-12.08	28250	20230707	3.01	31550	-7.77	20230209	28250	3.01	20230707	33100	-12.08	20221214	28250	3.01	20230707	0.03	Y	029780	5000	6147 억	7282237	N	N	6739	N	N
96	20230714	100348	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29000	150	2	0.52	355825750	12296	15.40	29050	29050	28850	37500	20200	28850	28938.33	6.29	0	-610	29150	29000	28900	28750	28650	28950	28700	6148	8650	5000	21920	50	1	115858891	33599	5.40	0.41	12	0.01	5371.00	71582.00	33100	20221214	-12.39	28250	20230707	2.65	31550	-8.08	20230209	28250	2.65	20230707	33100	-12.39	20221214	28250	2.65	20230707	0.03	Y	029780	5000	6147 억	7282237	N	N	6739	N	N
97	20230714	090347	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29000	150	2	0.52	25093650	867	1.09	29050	29050	28850	37500	20200	28850	28943.08	6.29	0	-264	29150	29000	28900	28750	28650	28950	28700	6148	8650	5000	21920	50	1	115858891	33599	5.40	0.41	12	0.00	5371.00	71582.00	33100	20221214	-12.39	28250	20230707	2.65	31550	-8.08	20230209	28250	2.65	20230707	33100	-12.39	20221214	28250	2.65	20230707	0.03	Y	029780	5000	6147 억	7282237	N	N	6739	N	N
98	20230713	160345	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28850	50	2	0.17	2309869650	79857	136.55	29000	29050	28800	37400	20200	28800	28925.09	6.29	0	-25022	29266	29032	28916	28682	28566	28975	28625	6148	8600	5000	21880	50	1	115858891	33425	5.37	0.40	12	0.07	5371.00	71582.00	33100	20221214	-12.84	28250	20230707	2.12	31550	-8.56	20230209	28250	2.12	20230707	33100	-12.84	20221214	28250	2.12	20230707	0.04	Y	029780	5000	6147 억	7293172	N	N	6739	N	N
99	20230713	150342	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28900	100	2	0.35	1553314950	53637	91.71	29000	29050	28800	37400	20200	28800	28959.77	6.29	0	-15238	29266	29032	28916	28682	28566	28975	28625	6148	8600	5000	21880	50	1	115858891	33483	5.38	0.40	12	0.05	5371.00	71582.00	33100	20221214	-12.69	28250	20230707	2.30	31550	-8.40	20230209	28250	2.30	20230707	33100	-12.69	20221214	28250	2.30	20230707	0.04	Y	029780	5000	6147 억	7293172	N	N	2333	N	N
100	20230713	140341	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28900	100	2	0.35	1383117550	47751	81.65	29000	29050	28800	37400	20200	28800	28965.21	6.29	0	-11860	29266	29032	28916	28682	28566	28975	28625	6148	8600	5000	21880	50	1	115858891	33483	5.38	0.40	12	0.04	5371.00	71582.00	33100	20221214	-12.69	28250	20230707	2.30	31550	-8.40	20230209	28250	2.30	20230707	33100	-12.69	20221214	28250	2.30	20230707	0.04	Y	029780	5000	6147 억	7293172	N	N	2333	N	N
101	20230713	130344	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29050	250	2	0.87	912032750	31478	53.82	29000	29050	28800	37400	20200	28800	28973.66	6.29	0	-3890	29266	29032	28916	28682	28566	28975	28625	6148	8600	5000	21880	50	1	115858891	33657	5.41	0.41	12	0.03	5371.00	71582.00	33100	20221214	-12.24	28250	20230707	2.83	31550	-7.92	20230209	28250	2.83	20230707	33100	-12.24	20221214	28250	2.83	20230707	0.04	Y	029780	5000	6147 억	7293172	N	N	2333	N	N
102	20230713	120341	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29000	200	2	0.69	762657600	26333	45.03	29000	29050	28800	37400	20200	28800	28962.05	6.29	0	-1830	29266	29032	28916	28682	28566	28975	28625	6148	8600	5000	21880	50	1	115858891	33599	5.40	0.41	12	0.02	5371.00	71582.00	33100	20221214	-12.39	28250	20230707	2.65	31550	-8.08	20230209	28250	2.65	20230707	33100	-12.39	20221214	28250	2.65	20230707	0.04	Y	029780	5000	6147 억	7293172	N	N	2333	N	N
103	20230713	110345	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29000	200	2	0.69	696583500	24056	41.13	29000	29050	28800	37400	20200	28800	28956.75	6.29	0	-1619	29266	29032	28916	28682	28566	28975	28625	6148	8600	5000	21880	50	1	115858891	33599	5.40	0.41	12	0.02	5371.00	71582.00	33100	20221214	-12.39	28250	20230707	2.65	31550	-8.08	20230209	28250	2.65	20230707	33100	-12.39	20221214	28250	2.65	20230707	0.04	Y	029780	5000	6147 억	7293172	N	N	2333	N	N
104	20230713	100343	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29000	200	2	0.69	331269650	11436	19.55	29000	29050	28800	37400	20200	28800	28967.27	6.29	0	-728	29266	29032	28916	28682	28566	28975	28625	6148	8600	5000	21880	50	1	115858891	33599	5.40	0.41	12	0.01	5371.00	71582.00	33100	20221214	-12.39	28250	20230707	2.65	31550	-8.08	20230209	28250	2.65	20230707	33100	-12.39	20221214	28250	2.65	20230707	0.04	Y	029780	5000	6147 억	7293172	N	N	2333	N	N
105	20230713	090314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28900	100	2	0.35	30485700	1055	1.80	29000	29000	28800	37400	20200	28800	28896.40	6.29	0	-722	29266	29032	28916	28682	28566	28975	28625	6148	8600	5000	21880	50	1	115858891	33483	5.38	0.40	12	0.00	5371.00	71582.00	33100	20221214	-12.69	28250	20230707	2.30	31550	-8.40	20230209	28250	2.30	20230707	33100	-12.69	20221214	28250	2.30	20230707	0.04	Y	029780	5000	6147 억	7293172	N	N	2333	N	N
106	20230712	160340	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28800	-150	5	-0.52	1689054500	58459	119.07	29000	29150	28800	37600	20300	28950	28893.65	6.32	0	-13264	29383	29166	28983	28766	28583	29075	28675	6148	8650	5000	22000	50	1	115858891	33367	5.36	0.40	12	0.05	5371.00	71582.00	33100	20221214	-12.99	28250	20230707	1.95	31550	-8.72	20230209	28250	1.95	20230707	33100	-12.99	20221214	28250	1.95	20230707	0.03	Y	029780	5000	6147 억	7317379	N	N	2333	N	N
107	20230712	150339	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28900	-50	5	-0.17	1334821950	46170	94.04	29000	29150	28800	37600	20300	28950	28911.02	6.32	0	-12155	29383	29166	28983	28766	28583	29075	28675	6148	8650	5000	22000	50	1	115858891	33483	5.38	0.40	12	0.04	5371.00	71582.00	33100	20221214	-12.69	28250	20230707	2.30	31550	-8.40	20230209	28250	2.30	20230707	33100	-12.69	20221214	28250	2.30	20230707	0.03	Y	029780	5000	6147 억	7317379	N	N	1475	N	N
108	20230712	140338	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28850	-100	5	-0.35	1078114800	37275	75.92	29000	29150	28800	37600	20300	28950	28923.27	6.32	0	-9573	29383	29166	28983	28766	28583	29075	28675	6148	8650	5000	22000	50	1	115858891	33425	5.37	0.40	12	0.03	5371.00	71582.00	33100	20221214	-12.84	28250	20230707	2.12	31550	-8.56	20230209	28250	2.12	20230707	33100	-12.84	20221214	28250	2.12	20230707	0.03	Y	029780	5000	6147 억	7317379	N	N	1475	N	N
109	20230712	130340	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28850	-100	5	-0.35	915161950	31634	64.43	29000	29150	28800	37600	20300	28950	28929.69	6.32	0	-6939	29383	29166	28983	28766	28583	29075	28675	6148	8650	5000	22000	50	1	115858891	33425	5.37	0.40	12	0.03	5371.00	71582.00	33100	20221214	-12.84	28250	20230707	2.12	31550	-8.56	20230209	28250	2.12	20230707	33100	-12.84	20221214	28250	2.12	20230707	0.03	Y	029780	5000	6147 억	7317379	N	N	1475	N	N
110	20230712	120341	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29000	50	2	0.17	766718050	26497	53.97	29000	29150	28800	37600	20300	28950	28936.03	6.32	0	-4224	29383	29166	28983	28766	28583	29075	28675	6148	8650	5000	22000	50	1	115858891	33599	5.40	0.41	12	0.02	5371.00	71582.00	33100	20221214	-12.39	28250	20230707	2.65	31550	-8.08	20230209	28250	2.65	20230707	33100	-12.39	20221214	28250	2.65	20230707	0.03	Y	029780	5000	6147 억	7317379	N	N	1475	N	N
111	20230712	110339	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28950	0	3	0.00	599832250	20737	42.24	29000	29150	28800	37600	20300	28950	28925.70	6.32	0	-4159	29383	29166	28983	28766	28583	29075	28675	6148	8650	5000	22000	50	1	115858891	33541	5.39	0.40	12	0.02	5371.00	71582.00	33100	20221214	-12.54	28250	20230707	2.48	31550	-8.24	20230209	28250	2.48	20230707	33100	-12.54	20221214	28250	2.48	20230707	0.03	Y	029780	5000	6147 억	7317379	N	N	1475	N	N
112	20230712	100342	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28950	0	3	0.00	192327850	6643	13.53	29000	29150	28900	37600	20300	28950	28951.96	6.32	0	330	29383	29166	28983	28766	28583	29075	28675	6148	8650	5000	22000	50	1	115858891	33541	5.39	0.40	12	0.01	5371.00	71582.00	33100	20221214	-12.54	28250	20230707	2.48	31550	-8.24	20230209	28250	2.48	20230707	33100	-12.54	20221214	28250	2.48	20230707	0.03	Y	029780	5000	6147 억	7317379	N	N	1475	N	N
113	20230712	090340	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28950	0	3	0.00	29075300	1003	2.04	29000	29150	28900	37600	20300	28950	28988.33	6.32	0	382	29383	29166	28983	28766	28583	29075	28675	6148	8650	5000	22000	50	1	115858891	33541	5.39	0.40	12	0.00	5371.00	71582.00	33100	20221214	-12.54	28250	20230707	2.48	31550	-8.24	20230209	28250	2.48	20230707	33100	-12.54	20221214	28250	2.48	20230707	0.03	Y	029780	5000	6147 억	7317379	N	N	1475	N	N
114	20230711	160336	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28950	50	2	0.17	1423471250	49058	90.42	29100	29200	28800	37550	20250	28900	29016.09	6.32	0	-3127	29200	29050	28800	28650	28400	29125	28725	6148	8650	5000	21960	50	1	115858891	33541	5.39	0.40	12	0.04	5371.00	71582.00	33100	20221214	-12.54	28250	20230707	2.48	31550	-8.24	20230209	28250	2.48	20230707	33100	-12.54	20221214	28250	2.48	20230707	0.03	Y	029780	5000	6147 억	7321695	N	N	1475	N	N
115	20230711	150336	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29000	100	2	0.35	1201261450	41385	76.27	29100	29200	28800	37550	20250	28900	29026.49	6.32	0	-3316	29200	29050	28800	28650	28400	29125	28725	6148	8650	5000	21960	50	1	115858891	33599	5.40	0.41	12	0.04	5371.00	71582.00	33100	20221214	-12.39	28250	20230707	2.65	31550	-8.08	20230209	28250	2.65	20230707	33100	-12.39	20221214	28250	2.65	20230707	0.03	Y	029780	5000	6147 억	7321695	N	N	676	N	N
116	20230711	140335	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28950	50	2	0.17	1057826300	36437	67.16	29100	29200	28800	37550	20250	28900	29031.65	6.32	0	-2892	29200	29050	28800	28650	28400	29125	28725	6148	8650	5000	21960	50	1	115858891	33541	5.39	0.40	12	0.03	5371.00	71582.00	33100	20221214	-12.54	28250	20230707	2.48	31550	-8.24	20230209	28250	2.48	20230707	33100	-12.54	20221214	28250	2.48	20230707	0.03	Y	029780	5000	6147 억	7321695	N	N	676	N	N
117	20230711	130331	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29050	150	2	0.52	893514250	30773	56.72	29100	29200	28800	37550	20250	28900	29035.66	6.32	0	-293	29200	29050	28800	28650	28400	29125	28725	6148	8650	5000	21960	50	1	115858891	33657	5.41	0.41	12	0.03	5371.00	71582.00	33100	20221214	-12.24	28250	20230707	2.83	31550	-7.92	20230209	28250	2.83	20230707	33100	-12.24	20221214	28250	2.83	20230707	0.03	Y	029780	5000	6147 억	7321695	N	N	676	N	N
118	20230711	120338	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29050	150	2	0.52	740070300	25491	46.98	29100	29200	28800	37550	20250	28900	29032.61	6.32	0	2387	29200	29050	28800	28650	28400	29125	28725	6148	8650	5000	21960	50	1	115858891	33657	5.41	0.41	12	0.02	5371.00	71582.00	33100	20221214	-12.24	28250	20230707	2.83	31550	-7.92	20230209	28250	2.83	20230707	33100	-12.24	20221214	28250	2.83	20230707	0.03	Y	029780	5000	6147 억	7321695	N	N	676	N	N
119	20230711	110339	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29000	100	2	0.35	635522850	21885	40.34	29100	29200	28800	37550	20250	28900	29039.20	6.32	0	2655	29200	29050	28800	28650	28400	29125	28725	6148	8650	5000	21960	50	1	115858891	33599	5.40	0.41	12	0.02	5371.00	71582.00	33100	20221214	-12.39	28250	20230707	2.65	31550	-8.08	20230209	28250	2.65	20230707	33100	-12.39	20221214	28250	2.65	20230707	0.03	Y	029780	5000	6147 억	7321695	N	N	676	N	N
120	20230711	100337	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29100	200	2	0.69	437784350	15076	27.79	29100	29200	28800	37550	20250	28900	29038.49	6.32	0	5748	29200	29050	28800	28650	28400	29125	28725	6148	8650	5000	21960	50	1	115858891	33715	5.42	0.41	12	0.01	5371.00	71582.00	33100	20221214	-12.08	28250	20230707	3.01	31550	-7.77	20230209	28250	3.01	20230707	33100	-12.08	20221214	28250	3.01	20230707	0.03	Y	029780	5000	6147 억	7321695	N	N	676	N	N
121	20230711	090337	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28900	0	3	0.00	28923400	1000	1.84	29100	29100	28850	37550	20250	28900	28923.40	6.32	0	591	29200	29050	28800	28650	28400	29125	28725	6148	8650	5000	21960	50	1	115858891	33483	5.38	0.40	12	0.00	5371.00	71582.00	33100	20221214	-12.69	28250	20230707	2.30	31550	-8.40	20230209	28250	2.30	20230707	33100	-12.69	20221214	28250	2.30	20230707	0.03	Y	029780	5000	6147 억	7321695	N	N	676	N	N
122	20230710	160337	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28900	400	2	1.40	1562237100	54206	41.67	28600	28950	28550	37050	19950	28500	28820.35	6.25	0	9323	29000	28750	28500	28250	28000	28625	28125	6148	8550	5000	21660	50	1	115858891	33483	5.38	0.40	12	0.05	5371.00	71582.00	33100	20221214	-12.69	28250	20230707	2.30	31550	-8.40	20230209	28250	2.30	20230707	33100	-12.69	20221214	28250	2.30	20230707	0.03	Y	029780	5000	6147 억	7245946	N	N	676	N	N
123	20230710	150334	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28850	350	2	1.23	1148133900	39858	30.64	28600	28950	28550	37050	19950	28500	28805.61	6.25	0	7300	29000	28750	28500	28250	28000	28625	28125	6148	8550	5000	21660	50	1	115858891	33425	5.37	0.40	12	0.03	5371.00	71582.00	33100	20221214	-12.84	28250	20230707	2.12	31550	-8.56	20230209	28250	2.12	20230707	33100	-12.84	20221214	28250	2.12	20230707	0.03	Y	029780	5000	6147 억	7245946	N	N	11229	N	N
124	20230710	140332	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28900	400	2	1.40	956317150	33218	25.54	28600	28950	28550	37050	19950	28500	28789.12	6.25	0	7050	29000	28750	28500	28250	28000	28625	28125	6148	8550	5000	21660	50	1	115858891	33483	5.38	0.40	12	0.03	5371.00	71582.00	33100	20221214	-12.69	28250	20230707	2.30	31550	-8.40	20230209	28250	2.30	20230707	33100	-12.69	20221214	28250	2.30	20230707	0.03	Y	029780	5000	6147 억	7245946	N	N	11229	N	N
125	20230710	130330	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28850	350	2	1.23	806971950	28044	21.56	28600	28950	28550	37050	19950	28500	28775.21	6.25	0	5592	29000	28750	28500	28250	28000	28625	28125	6148	8550	5000	21660	50	1	115858891	33425	5.37	0.40	12	0.02	5371.00	71582.00	33100	20221214	-12.84	28250	20230707	2.12	31550	-8.56	20230209	28250	2.12	20230707	33100	-12.84	20221214	28250	2.12	20230707	0.03	Y	029780	5000	6147 억	7245946	N	N	11229	N	N
126	20230710	120336	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28850	350	2	1.23	703148400	24445	18.79	28600	28950	28550	37050	19950	28500	28764.51	6.25	0	5709	29000	28750	28500	28250	28000	28625	28125	6148	8550	5000	21660	50	1	115858891	33425	5.37	0.40	12	0.02	5371.00	71582.00	33100	20221214	-12.84	28250	20230707	2.12	31550	-8.56	20230209	28250	2.12	20230707	33100	-12.84	20221214	28250	2.12	20230707	0.03	Y	029780	5000	6147 억	7245946	N	N	11229	N	N
127	20230710	110337	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28850	350	2	1.23	621955850	21629	16.63	28600	28950	28550	37050	19950	28500	28755.65	6.25	0	6389	29000	28750	28500	28250	28000	28625	28125	6148	8550	5000	21660	50	1	115858891	33425	5.37	0.40	12	0.02	5371.00	71582.00	33100	20221214	-12.84	28250	20230707	2.12	31550	-8.56	20230209	28250	2.12	20230707	33100	-12.84	20221214	28250	2.12	20230707	0.03	Y	029780	5000	6147 억	7245946	N	N	11229	N	N
128	20230710	100335	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28900	400	2	1.40	374090600	13010	10.00	28600	28950	28550	37050	19950	28500	28754.08	6.25	0	5175	29000	28750	28500	28250	28000	28625	28125	6148	8550	5000	21660	50	1	115858891	33483	5.38	0.40	12	0.01	5371.00	71582.00	33100	20221214	-12.69	28250	20230707	2.30	31550	-8.40	20230209	28250	2.30	20230707	33100	-12.69	20221214	28250	2.30	20230707	0.03	Y	029780	5000	6147 억	7245946	N	N	11229	N	N
129	20230710	090333	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28650	150	2	0.53	49161000	1719	1.32	28600	28750	28550	37050	19950	28500	28598.60	6.25	0	582	29000	28750	28500	28250	28000	28625	28125	6148	8550	5000	21660	50	1	115858891	33194	5.33	0.40	12	0.00	5371.00	71582.00	33100	20221214	-13.44	28250	20230707	1.42	31550	-9.19	20230209	28250	1.42	20230707	33100	-13.44	20221214	28250	1.42	20230707	0.03	Y	029780	5000	6147 억	7245946	N	N	11229	N	N
130	20230707	160330	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	28500	-300	5	-1.04	3696438950	130023	74.68	28650	28750	28250	37400	20200	28800	28429.11	6.31	0	-76600	29533	29166	28883	28516	28233	29025	28375	6148	8600	5000	21880	50	1	115858891	33020	5.31	0.40	12	0.11	5371.00	71582.00	33100	20221214	-13.90	28250	20230707	0.88	31550	-9.67	20230209	28250	0.88	20230707	33100	-13.90	20221214	28250	0.88	20230707	0.03	Y	029780	5000	6147 억	7310547	N	N	11229	N	N
131	20230707	150333	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	28500	-300	5	-1.04	3337581300	117426	67.44	28650	28750	28250	37400	20200	28800	28422.85	6.31	0	-74764	29533	29166	28883	28516	28233	29025	28375	6148	8600	5000	21880	50	1	115858891	33020	5.31	0.40	12	0.10	5371.00	71582.00	33100	20221214	-13.90	28250	20230707	0.88	31550	-9.67	20230209	28250	0.88	20230707	33100	-13.90	20221214	28250	0.88	20230707	0.03	Y	029780	5000	6147 억	7310547	N	N	7932	N	N
132	20230707	140338	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	28450	-350	5	-1.22	3011736800	105975	60.86	28650	28750	28250	37400	20200	28800	28419.31	6.31	0	-68618	29533	29166	28883	28516	28233	29025	28375	6148	8600	5000	21880	50	1	115858891	32962	5.30	0.40	12	0.09	5371.00	71582.00	33100	20221214	-14.05	28250	20230707	0.71	31550	-9.83	20230209	28250	0.71	20230707	33100	-14.05	20221214	28250	0.71	20230707	0.03	Y	029780	5000	6147 억	7310547	N	N	7932	N	N
133	20230707	130336	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	28450	-350	5	-1.22	2683171100	94410	54.22	28650	28750	28250	37400	20200	28800	28420.41	6.31	0	-65680	29533	29166	28883	28516	28233	29025	28375	6148	8600	5000	21880	50	1	115858891	32962	5.30	0.40	12	0.08	5371.00	71582.00	33100	20221214	-14.05	28250	20230707	0.71	31550	-9.83	20230209	28250	0.71	20230707	33100	-14.05	20221214	28250	0.71	20230707	0.03	Y	029780	5000	6147 억	7310547	N	N	7932	N	N
134	20230707	120336	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	28350	-450	5	-1.56	2407993650	84719	48.66	28650	28750	28250	37400	20200	28800	28423.30	6.31	0	-59393	29533	29166	28883	28516	28233	29025	28375	6148	8600	5000	21880	50	1	115858891	32846	5.28	0.40	12	0.07	5371.00	71582.00	33100	20221214	-14.35	28250	20230707	0.35	31550	-10.14	20230209	28250	0.35	20230707	33100	-14.35	20221214	28250	0.35	20230707	0.03	Y	029780	5000	6147 억	7310547	N	N	7932	N	N
135	20230707	110335	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	28400	-400	5	-1.39	1884267150	66245	38.05	28650	28750	28250	37400	20200	28800	28443.92	6.31	0	-49653	29533	29166	28883	28516	28233	29025	28375	6148	8600	5000	21880	50	1	115858891	32904	5.29	0.40	12	0.06	5371.00	71582.00	33100	20221214	-14.20	28250	20230707	0.53	31550	-9.98	20230209	28250	0.53	20230707	33100	-14.20	20221214	28250	0.53	20230707	0.03	Y	029780	5000	6147 억	7310547	N	N	7932	N	N
136	20230707	100334	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	28400	-400	5	-1.39	1254495950	44077	25.31	28650	28750	28250	37400	20200	28800	28461.46	6.31	0	-34140	29533	29166	28883	28516	28233	29025	28375	6148	8600	5000	21880	50	1	115858891	32904	5.29	0.40	12	0.04	5371.00	71582.00	33100	20221214	-14.20	28250	20230707	0.53	31550	-9.98	20230209	28250	0.53	20230707	33100	-14.20	20221214	28250	0.53	20230707	0.03	Y	029780	5000	6147 억	7310547	N	N	7932	N	N
137	20230707	090333	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	28500	-300	5	-1.04	349404350	12264	7.04	28650	28750	28250	37400	20200	28800	28490.24	6.31	0	-10689	29533	29166	28883	28516	28233	29025	28375	6148	8600	5000	21880	50	1	115858891	33020	5.31	0.40	12	0.01	5371.00	71582.00	33100	20221214	-13.90	28250	20230707	0.88	31550	-9.67	20230209	28250	0.88	20230707	33100	-13.90	20221214	28250	0.88	20230707	0.03	Y	029780	5000	6147 억	7310547	N	N	7932	N	N
138	20230706	160332	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28800	-350	5	-1.20	5012625100	173592	218.53	29150	29250	28600	37850	20450	29150	28875.90	6.34	0	-71635	29616	29382	29266	29032	28916	29325	28975	6148	8700	5000	22150	50	1	115858891	33367	5.36	0.40	12	0.15	5371.00	71582.00	33100	20221214	-12.99	28550	20230103	0.88	31550	-8.72	20230209	28550	0.88	20230103	33100	-12.99	20221214	28550	0.88	20230103	0.03	Y	029780	5000	6147 억	7348725	N	N	7932	N	N
139	20230706	150334	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28650	-500	5	-1.72	3908744450	135112	170.09	29150	29250	28600	37850	20450	29150	28929.66	6.34	0	-60242	29616	29382	29266	29032	28916	29325	28975	6148	8700	5000	22150	50	1	115858891	33194	5.33	0.40	12	0.12	5371.00	71582.00	33100	20221214	-13.44	28550	20230103	0.35	31550	-9.19	20230209	28550	0.35	20230103	33100	-13.44	20221214	28550	0.35	20230103	0.03	Y	029780	5000	6147 억	7348725	N	N	4370	N	N
140	20230706	140333	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28950	-200	5	-0.69	2715563050	93696	117.95	29150	29250	28900	37850	20450	29150	28982.70	6.34	0	-33201	29616	29382	29266	29032	28916	29325	28975	6148	8700	5000	22150	50	1	115858891	33541	5.39	0.40	12	0.08	5371.00	71582.00	33100	20221214	-12.54	28550	20230103	1.40	31550	-8.24	20230209	28550	1.40	20230103	33100	-12.54	20221214	28550	1.40	20230103	0.03	Y	029780	5000	6147 억	7348725	N	N	4370	N	N
141	20230706	130331	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28900	-250	5	-0.86	2284161450	78783	99.18	29150	29250	28900	37850	20450	29150	28993.08	6.34	0	-30143	29616	29382	29266	29032	28916	29325	28975	6148	8700	5000	22150	50	1	115858891	33483	5.38	0.40	12	0.07	5371.00	71582.00	33100	20221214	-12.69	28550	20230103	1.23	31550	-8.40	20230209	28550	1.23	20230103	33100	-12.69	20221214	28550	1.23	20230103	0.03	Y	029780	5000	6147 억	7348725	N	N	4370	N	N
142	20230706	120332	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29000	-150	5	-0.51	1843034000	63554	80.01	29150	29250	28900	37850	20450	29150	28999.50	6.34	0	-25789	29616	29382	29266	29032	28916	29325	28975	6148	8700	5000	22150	50	1	115858891	33599	5.40	0.41	12	0.05	5371.00	71582.00	33100	20221214	-12.39	28550	20230103	1.58	31550	-8.08	20230209	28550	1.58	20230103	33100	-12.39	20221214	28550	1.58	20230103	0.03	Y	029780	5000	6147 억	7348725	N	N	4370	N	N
143	20230706	110335	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28950	-200	5	-0.69	1630958550	56235	70.79	29150	29250	28900	37850	20450	29150	29002.55	6.34	0	-22173	29616	29382	29266	29032	28916	29325	28975	6148	8700	5000	22150	50	1	115858891	33541	5.39	0.40	12	0.05	5371.00	71582.00	33100	20221214	-12.54	28550	20230103	1.40	31550	-8.24	20230209	28550	1.40	20230103	33100	-12.54	20221214	28550	1.40	20230103	0.03	Y	029780	5000	6147 억	7348725	N	N	4370	N	N
144	20230706	100332	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	28900	-250	5	-0.86	1175145050	40494	50.98	29150	29250	28900	37850	20450	29150	29020.23	6.34	0	-19698	29616	29382	29266	29032	28916	29325	28975	6148	8700	5000	22150	50	1	115858891	33483	5.38	0.40	12	0.03	5371.00	71582.00	33100	20221214	-12.69	28550	20230103	1.23	31550	-8.40	20230209	28550	1.23	20230103	33100	-12.69	20221214	28550	1.23	20230103	0.03	Y	029780	5000	6147 억	7348725	N	N	4370	N	N
145	20230706	090331	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29150	0	3	0.00	9485150	325	0.41	29150	29250	29150	37850	20450	29150	29185.08	6.34	0	-152	29616	29382	29266	29032	28916	29325	28975	6148	8700	5000	22150	50	1	115858891	33773	5.43	0.41	12	0.00	5371.00	71582.00	33100	20221214	-11.93	28550	20230103	2.10	31550	-7.61	20230209	28550	2.10	20230103	33100	-11.93	20221214	28550	2.10	20230103	0.03	Y	029780	5000	6147 억	7348725	N	N	4370	N	N
146	20230705	160331	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29150	-250	5	-0.85	2315629900	79177	105.71	29350	29500	29150	38200	20600	29400	29246.24	6.35	0	-11686	29833	29616	29483	29266	29133	29550	29200	6148	8800	5000	22340	50	1	115858891	33773	5.43	0.41	12	0.07	5371.00	71582.00	33100	20221214	-11.93	28550	20230103	2.10	31550	-7.61	20230209	28550	2.10	20230103	33100	-11.93	20221214	28550	2.10	20230103	0.03	Y	029780	5000	6147 억	7359032	N	N	4370	N	N
147	20230705	150331	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29250	-150	5	-0.51	2041066200	69765	93.15	29350	29500	29150	38200	20600	29400	29256.31	6.35	0	-9799	29833	29616	29483	29266	29133	29550	29200	6148	8800	5000	22340	50	1	115858891	33889	5.45	0.41	12	0.06	5371.00	71582.00	33100	20221214	-11.63	28550	20230103	2.45	31550	-7.29	20230209	28550	2.45	20230103	33100	-11.63	20221214	28550	2.45	20230103	0.03	Y	029780	5000	6147 억	7359032	N	N	2646	N	N
148	20230705	140327	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29250	-150	5	-0.51	1505117250	51413	68.64	29350	29500	29200	38200	20600	29400	29275.03	6.35	0	-9352	29833	29616	29483	29266	29133	29550	29200	6148	8800	5000	22340	50	1	115858891	33889	5.45	0.41	12	0.04	5371.00	71582.00	33100	20221214	-11.63	28550	20230103	2.45	31550	-7.29	20230209	28550	2.45	20230103	33100	-11.63	20221214	28550	2.45	20230103	0.03	Y	029780	5000	6147 억	7359032	N	N	2646	N	N
149	20230705	130328	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29300	-100	5	-0.34	1059207700	36172	48.29	29350	29500	29200	38200	20600	29400	29282.53	6.35	0	-7480	29833	29616	29483	29266	29133	29550	29200	6148	8800	5000	22340	50	1	115858891	33947	5.46	0.41	12	0.03	5371.00	71582.00	33100	20221214	-11.48	28550	20230103	2.63	31550	-7.13	20230209	28550	2.63	20230103	33100	-11.48	20221214	28550	2.63	20230103	0.03	Y	029780	5000	6147 억	7359032	N	N	2646	N	N
150	20230705	120327	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29300	-100	5	-0.34	829141600	28312	37.80	29350	29500	29200	38200	20600	29400	29285.87	6.35	0	-5899	29833	29616	29483	29266	29133	29550	29200	6148	8800	5000	22340	50	1	115858891	33947	5.46	0.41	12	0.02	5371.00	71582.00	33100	20221214	-11.48	28550	20230103	2.63	31550	-7.13	20230209	28550	2.63	20230103	33100	-11.48	20221214	28550	2.63	20230103	0.03	Y	029780	5000	6147 억	7359032	N	N	2646	N	N
151	20230705	110329	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29250	-150	5	-0.51	758226200	25888	34.56	29350	29500	29200	38200	20600	29400	29288.71	6.35	0	-5336	29833	29616	29483	29266	29133	29550	29200	6148	8800	5000	22340	50	1	115858891	33889	5.45	0.41	12	0.02	5371.00	71582.00	33100	20221214	-11.63	28550	20230103	2.45	31550	-7.29	20230209	28550	2.45	20230103	33100	-11.63	20221214	28550	2.45	20230103	0.03	Y	029780	5000	6147 억	7359032	N	N	2646	N	N
152	20230705	100328	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29350	-50	5	-0.17	204834700	6979	9.32	29350	29500	29300	38200	20600	29400	29350.15	6.35	0	-742	29833	29616	29483	29266	29133	29550	29200	6148	8800	5000	22340	50	1	115858891	34005	5.46	0.41	12	0.01	5371.00	71582.00	33100	20221214	-11.33	28550	20230103	2.80	31550	-6.97	20230209	28550	2.80	20230103	33100	-11.33	20221214	28550	2.80	20230103	0.03	Y	029780	5000	6147 억	7359032	N	N	2646	N	N
153	20230705	090328	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29400	0	3	0.00	27473950	936	1.25	29350	29400	29350	38200	20600	29400	29352.51	6.35	0	34	29833	29616	29483	29266	29133	29550	29200	6148	8800	5000	22340	50	1	115858891	34063	5.47	0.41	12	0.00	5371.00	71582.00	33100	20221214	-11.18	28550	20230103	2.98	31550	-6.81	20230209	28550	2.98	20230103	33100	-11.18	20221214	28550	2.98	20230103	0.03	Y	029780	5000	6147 억	7359032	N	N	2646	N	N
154	20230704	160327	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29400	-250	5	-0.84	2201192550	74782	100.23	29600	29700	29350	38500	20800	29650	29434.80	6.35	0	-9642	29850	29750	29650	29550	29450	29700	29500	6148	8850	5000	22530	50	1	115858891	34063	5.47	0.41	12	0.06	5371.00	71582.00	33100	20221214	-11.18	28550	20230103	2.98	31550	-6.81	20230209	28550	2.98	20230103	33100	-11.18	20221214	28550	2.98	20230103	0.03	Y	029780	5000	6147 억	7360479	N	N	2646	N	N
155	20230704	150324	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29400	-250	5	-0.84	1919823150	65210	87.40	29600	29700	29350	38500	20800	29650	29440.62	6.35	0	-4595	29850	29750	29650	29550	29450	29700	29500	6148	8850	5000	22530	50	1	115858891	34063	5.47	0.41	12	0.06	5371.00	71582.00	33100	20221214	-11.18	28550	20230103	2.98	31550	-6.81	20230209	28550	2.98	20230103	33100	-11.18	20221214	28550	2.98	20230103	0.03	Y	029780	5000	6147 억	7360479	N	N	7655	N	N
156	20230704	140327	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29400	-250	5	-0.84	1553622300	52746	70.69	29600	29700	29350	38500	20800	29650	29454.79	6.35	0	-1219	29850	29750	29650	29550	29450	29700	29500	6148	8850	5000	22530	50	1	115858891	34063	5.47	0.41	12	0.05	5371.00	71582.00	33100	20221214	-11.18	28550	20230103	2.98	31550	-6.81	20230209	28550	2.98	20230103	33100	-11.18	20221214	28550	2.98	20230103	0.03	Y	029780	5000	6147 억	7360479	N	N	7655	N	N
157	20230704	130323	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29400	-250	5	-0.84	1430735250	48568	65.09	29600	29700	29350	38500	20800	29650	29458.39	6.35	0	-1643	29850	29750	29650	29550	29450	29700	29500	6148	8850	5000	22530	50	1	115858891	34063	5.47	0.41	12	0.04	5371.00	71582.00	33100	20221214	-11.18	28550	20230103	2.98	31550	-6.81	20230209	28550	2.98	20230103	33100	-11.18	20221214	28550	2.98	20230103	0.03	Y	029780	5000	6147 억	7360479	N	N	7655	N	N
158	20230704	120326	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29400	-250	5	-0.84	1159250800	39341	52.73	29600	29700	29350	38500	20800	29650	29466.73	6.35	0	1172	29850	29750	29650	29550	29450	29700	29500	6148	8850	5000	22530	50	1	115858891	34063	5.47	0.41	12	0.03	5371.00	71582.00	33100	20221214	-11.18	28550	20230103	2.98	31550	-6.81	20230209	28550	2.98	20230103	33100	-11.18	20221214	28550	2.98	20230103	0.03	Y	029780	5000	6147 억	7360479	N	N	7655	N	N
159	20230704	110322	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29450	-200	5	-0.67	636819900	21581	28.92	29600	29700	29400	38500	20800	29650	29508.36	6.35	0	3633	29850	29750	29650	29550	29450	29700	29500	6148	8850	5000	22530	50	1	115858891	34120	5.48	0.41	12	0.02	5371.00	71582.00	33100	20221214	-11.03	28550	20230103	3.15	31550	-6.66	20230209	28550	3.15	20230103	33100	-11.03	20221214	28550	3.15	20230103	0.03	Y	029780	5000	6147 억	7360479	N	N	7655	N	N
160	20230704	100321	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29450	-200	5	-0.67	454679550	15398	20.64	29600	29700	29450	38500	20800	29650	29528.48	6.35	0	2194	29850	29750	29650	29550	29450	29700	29500	6148	8850	5000	22530	50	1	115858891	34120	5.48	0.41	12	0.01	5371.00	71582.00	33100	20221214	-11.03	28550	20230103	3.15	31550	-6.66	20230209	28550	3.15	20230103	33100	-11.03	20221214	28550	3.15	20230103	0.03	Y	029780	5000	6147 억	7360479	N	N	7655	N	N
161	20230704	090322	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29600	-50	5	-0.17	41713900	1409	1.89	29600	29650	29600	38500	20800	29650	29605.32	6.35	0	-100	29850	29750	29650	29550	29450	29700	29500	6148	8850	5000	22530	50	1	115858891	34294	5.51	0.41	12	0.00	5371.00	71582.00	33100	20221214	-10.57	28550	20230103	3.68	31550	-6.18	20230209	28550	3.68	20230103	33100	-10.57	20221214	28550	3.68	20230103	0.03	Y	029780	5000	6147 억	7360479	N	N	7655	N	N
162	20230703	160320	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29650	0	3	0.00	2211322350	74588	146.57	29700	29750	29550	38500	20800	29650	29647.16	6.37	0	-15740	29916	29782	29516	29382	29116	29850	29450	6148	8850	5000	22530	50	1	115858891	34352	5.52	0.41	12	0.06	5371.00	71582.00	33100	20221214	-10.42	28550	20230103	3.85	31550	-6.02	20230209	28550	3.85	20230103	33100	-10.42	20221214	28550	3.85	20230103	0.03	Y	029780	5000	6147 억	7374971	N	N	7655	N	N
163	20230703	150322	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29600	-50	5	-0.17	1999449700	67440	132.52	29700	29750	29550	38500	20800	29650	29647.83	6.37	0	-12718	29916	29782	29516	29382	29116	29850	29450	6148	8850	5000	22530	50	1	115858891	34294	5.51	0.41	12	0.06	5371.00	71582.00	33100	20221214	-10.57	28550	20230103	3.68	31550	-6.18	20230209	28550	3.68	20230103	33100	-10.57	20221214	28550	3.68	20230103	0.03	Y	029780	5000	6147 억	7374971	N	N	4727	N	N
164	20230703	140321	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29700	50	2	0.17	1489992350	50253	98.75	29700	29750	29550	38500	20800	29650	29649.82	6.37	0	-8624	29916	29782	29516	29382	29116	29850	29450	6148	8850	5000	22530	50	1	115858891	34410	5.53	0.41	12	0.04	5371.00	71582.00	33100	20221214	-10.27	28550	20230103	4.03	31550	-5.86	20230209	28550	4.03	20230103	33100	-10.27	20221214	28550	4.03	20230103	0.03	Y	029780	5000	6147 억	7374971	N	N	4727	N	N
165	20230703	130320	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29700	50	2	0.17	1272506050	42922	84.34	29700	29750	29550	38500	20800	29650	29646.94	6.37	0	-9204	29916	29782	29516	29382	29116	29850	29450	6148	8850	5000	22530	50	1	115858891	34410	5.53	0.41	12	0.04	5371.00	71582.00	33100	20221214	-10.27	28550	20230103	4.03	31550	-5.86	20230209	28550	4.03	20230103	33100	-10.27	20221214	28550	4.03	20230103	0.03	Y	029780	5000	6147 억	7374971	N	N	4727	N	N
166	20230703	120320	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29650	0	3	0.00	1018399300	34354	67.51	29700	29750	29550	38500	20800	29650	29644.27	6.37	0	-7913	29916	29782	29516	29382	29116	29850	29450	6148	8850	5000	22530	50	1	115858891	34352	5.52	0.41	12	0.03	5371.00	71582.00	33100	20221214	-10.42	28550	20230103	3.85	31550	-6.02	20230209	28550	3.85	20230103	33100	-10.42	20221214	28550	3.85	20230103	0.03	Y	029780	5000	6147 억	7374971	N	N	4727	N	N
167	20230703	110321	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29650	0	3	0.00	585365200	19743	38.80	29700	29750	29550	38500	20800	29650	29649.25	6.37	0	-4067	29916	29782	29516	29382	29116	29850	29450	6148	8850	5000	22530	50	1	115858891	34352	5.52	0.41	12	0.02	5371.00	71582.00	33100	20221214	-10.42	28550	20230103	3.85	31550	-6.02	20230209	28550	3.85	20230103	33100	-10.42	20221214	28550	3.85	20230103	0.03	Y	029780	5000	6147 억	7374971	N	N	4727	N	N
168	20230703	100316	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29650	0	3	0.00	255013650	8594	16.89	29700	29750	29550	38500	20800	29650	29673.45	6.37	0	797	29916	29782	29516	29382	29116	29850	29450	6148	8850	5000	22530	50	1	115858891	34352	5.52	0.41	12	0.01	5371.00	71582.00	33100	20221214	-10.42	28550	20230103	3.85	31550	-6.02	20230209	28550	3.85	20230103	33100	-10.42	20221214	28550	3.85	20230103	0.03	Y	029780	5000	6147 억	7374971	N	N	4727	N	N
169	20230703	090316	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	29650	0	3	0.00	17572300	592	1.16	29700	29700	29550	38500	20800	29650	29682.94	6.37	0	-23	29916	29782	29516	29382	29116	29850	29450	6148	8850	5000	22530	50	1	115858891	34352	5.52	0.41	12	0.00	5371.00	71582.00	33100	20221214	-10.42	28550	20230103	3.85	31550	-6.02	20230209	28550	3.85	20230103	33100	-10.42	20221214	28550	3.85	20230103	0.03	Y	029780	5000	6147 억	7374971	N	N	4727	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History