KissMeData/029780/price/prices-20230801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160405	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29950	0	3	0.00	1517374050	50744	61.09	29900	30000	29800	38900	21000	29950	29902.48	5.97	0	-13306	30216	30082	29966	29832	29716	30150	29900	6148	8950	5000	22760	50	1	115858891	34700	5.58	0.42	12	0.04	5371.00	71582.00	33100	20221214	-9.52	28150	20230726	6.39	31550	-5.07	20230209	28150	6.39	20230726	33100	-9.52	20221214	28150	6.39	20230726	0.02	Y	029780	5000	6147 억	6917654	N	N	7822	N	N
3	20230831	150500	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29900	-50	5	-0.17	1056446400	35346	42.55	29900	30000	29800	38900	21000	29950	29888.71	5.97	0	-7988	30216	30082	29966	29832	29716	30150	29900	6148	8950	5000	22760	50	1	115858891	34642	5.57	0.42	12	0.03	5371.00	71582.00	33100	20221214	-9.67	28150	20230726	6.22	31550	-5.23	20230209	28150	6.22	20230726	33100	-9.67	20221214	28150	6.22	20230726	0.02	Y	029780	5000	6147 억	6917654	N	N	4680	N	N
4	20230831	140527	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29900	-50	5	-0.17	914759300	30605	36.84	29900	30000	29800	38900	21000	29950	29889.21	5.97	0	-5667	30216	30082	29966	29832	29716	30150	29900	6148	8950	5000	22760	50	1	115858891	34642	5.57	0.42	12	0.03	5371.00	71582.00	33100	20221214	-9.67	28150	20230726	6.22	31550	-5.23	20230209	28150	6.22	20230726	33100	-9.67	20221214	28150	6.22	20230726	0.02	Y	029780	5000	6147 억	6917654	N	N	4680	N	N
5	20230831	130512	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29850	-100	5	-0.33	711495100	23796	28.65	29900	30000	29800	38900	21000	29950	29899.78	5.97	0	-4538	30216	30082	29966	29832	29716	30150	29900	6148	8950	5000	22760	50	1	115858891	34584	5.56	0.42	12	0.02	5371.00	71582.00	33100	20221214	-9.82	28150	20230726	6.04	31550	-5.39	20230209	28150	6.04	20230726	33100	-9.82	20221214	28150	6.04	20230726	0.02	Y	029780	5000	6147 억	6917654	N	N	4680	N	N
6	20230831	120519	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29900	-50	5	-0.17	484397450	16193	19.49	29900	30000	29850	38900	21000	29950	29914.00	5.97	0	-4930	30216	30082	29966	29832	29716	30150	29900	6148	8950	5000	22760	50	1	115858891	34642	5.57	0.42	12	0.01	5371.00	71582.00	33100	20221214	-9.67	28150	20230726	6.22	31550	-5.23	20230209	28150	6.22	20230726	33100	-9.67	20221214	28150	6.22	20230726	0.02	Y	029780	5000	6147 억	6917654	N	N	4680	N	N
7	20230831	110724	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29850	-100	5	-0.33	377823250	12629	15.20	29900	30000	29850	38900	21000	29950	29917.12	5.97	0	-4456	30216	30082	29966	29832	29716	30150	29900	6148	8950	5000	22760	50	1	115858891	34584	5.56	0.42	12	0.01	5371.00	71582.00	33100	20221214	-9.82	28150	20230726	6.04	31550	-5.39	20230209	28150	6.04	20230726	33100	-9.82	20221214	28150	6.04	20230726	0.02	Y	029780	5000	6147 억	6917654	N	N	4680	N	N
8	20230831	100550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29950	0	3	0.00	200981500	6718	8.09	29900	30000	29850	38900	21000	29950	29916.87	5.97	0	-2902	30216	30082	29966	29832	29716	30150	29900	6148	8950	5000	22760	50	1	115858891	34700	5.58	0.42	12	0.01	5371.00	71582.00	33100	20221214	-9.52	28150	20230726	6.39	31550	-5.07	20230209	28150	6.39	20230726	33100	-9.52	20221214	28150	6.39	20230726	0.02	Y	029780	5000	6147 억	6917654	N	N	4680	N	N
9	20230831	090441	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29900	-50	5	-0.17	10586500	354	0.43	29900	29950	29900	38900	21000	29950	29905.37	5.97	0	13	30216	30082	29966	29832	29716	30150	29900	6148	8950	5000	22760	50	1	115858891	34642	5.57	0.42	12	0.00	5371.00	71582.00	33100	20221214	-9.67	28150	20230726	6.22	31550	-5.23	20230209	28150	6.22	20230726	33100	-9.67	20221214	28150	6.22	20230726	0.02	Y	029780	5000	6147 억	6917654	N	N	4680	N	N
10	20230830	160408	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29950	150	2	0.50	2489840400	83042	96.14	29900	30100	29850	38700	20900	29800	29982.91	5.98	0	-8767	30066	29932	29766	29632	29466	30000	29700	6148	8900	5000	22640	50	1	115858891	34700	5.58	0.42	12	0.07	5371.00	71582.00	33100	20221214	-9.52	28150	20230726	6.39	31550	-5.07	20230209	28150	6.39	20230726	33100	-9.52	20221214	28150	6.39	20230726	0.02	Y	029780	5000	6147 억	6928650	N	N	4680	N	N
11	20230830	150450	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	30050	250	2	0.84	2239878950	74703	86.49	29900	30100	29850	38700	20900	29800	29983.79	5.98	0	-8984	30066	29932	29766	29632	29466	30000	29700	6148	8900	5000	22640	50	1	115858891	34816	5.59	0.42	12	0.06	5371.00	71582.00	33100	20221214	-9.21	28150	20230726	6.75	31550	-4.75	20230209	28150	6.75	20230726	33100	-9.21	20221214	28150	6.75	20230726	0.02	Y	029780	5000	6147 억	6928650	N	N	4728	N	N
12	20230830	140518	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	30000	200	2	0.67	1760243450	58722	67.99	29900	30100	29850	38700	20900	29800	29975.88	5.98	0	-6882	30066	29932	29766	29632	29466	30000	29700	6148	8900	5000	22640	50	1	115858891	34758	5.59	0.42	12	0.05	5371.00	71582.00	33100	20221214	-9.37	28150	20230726	6.57	31550	-4.91	20230209	28150	6.57	20230726	33100	-9.37	20221214	28150	6.57	20230726	0.02	Y	029780	5000	6147 억	6928650	N	N	4728	N	N
13	20230830	130500	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	30000	200	2	0.67	1247465250	41645	48.21	29900	30050	29850	38700	20900	29800	29954.74	5.98	0	-4837	30066	29932	29766	29632	29466	30000	29700	6148	8900	5000	22640	50	1	115858891	34758	5.59	0.42	12	0.04	5371.00	71582.00	33100	20221214	-9.37	28150	20230726	6.57	31550	-4.91	20230209	28150	6.57	20230726	33100	-9.37	20221214	28150	6.57	20230726	0.02	Y	029780	5000	6147 억	6928650	N	N	4728	N	N
14	20230830	120513	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29950	150	2	0.50	866240750	28935	33.50	29900	30000	29850	38700	20900	29800	29937.47	5.98	0	-2747	30066	29932	29766	29632	29466	30000	29700	6148	8900	5000	22640	50	1	115858891	34700	5.58	0.42	12	0.02	5371.00	71582.00	33100	20221214	-9.52	28150	20230726	6.39	31550	-5.07	20230209	28150	6.39	20230726	33100	-9.52	20221214	28150	6.39	20230726	0.02	Y	029780	5000	6147 억	6928650	N	N	4728	N	N
15	20230830	110722	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29950	150	2	0.50	581532100	19432	22.50	29900	30000	29850	38700	20900	29800	29926.52	5.98	0	-849	30066	29932	29766	29632	29466	30000	29700	6148	8900	5000	22640	50	1	115858891	34700	5.58	0.42	12	0.02	5371.00	71582.00	33100	20221214	-9.52	28150	20230726	6.39	31550	-5.07	20230209	28150	6.39	20230726	33100	-9.52	20221214	28150	6.39	20230726	0.02	Y	029780	5000	6147 억	6928650	N	N	4728	N	N
16	20230830	100537	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29900	100	2	0.34	331623000	11086	12.83	29900	30000	29850	38700	20900	29800	29913.67	5.98	0	633	30066	29932	29766	29632	29466	30000	29700	6148	8900	5000	22640	50	1	115858891	34642	5.57	0.42	12	0.01	5371.00	71582.00	33100	20221214	-9.67	28150	20230726	6.22	31550	-5.23	20230209	28150	6.22	20230726	33100	-9.67	20221214	28150	6.22	20230726	0.02	Y	029780	5000	6147 억	6928650	N	N	4728	N	N
17	20230830	090436	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29900	100	2	0.34	7260400	243	0.28	29900	29900	29850	38700	20900	29800	29878.19	5.98	0	-17	30066	29932	29766	29632	29466	30000	29700	6148	8900	5000	22640	50	1	115858891	34642	5.57	0.42	12	0.00	5371.00	71582.00	33100	20221214	-9.67	28150	20230726	6.22	31550	-5.23	20230209	28150	6.22	20230726	33100	-9.67	20221214	28150	6.22	20230726	0.02	Y	029780	5000	6147 억	6928650	N	N	4728	N	N
18	20230829	160403	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29800	200	2	0.68	2574623450	86339	171.94	29600	29900	29600	38450	20750	29600	29819.94	6.00	0	-18661	29966	29782	29666	29482	29366	29725	29425	6148	8850	5000	22490	50	1	115858891	34526	5.55	0.42	12	0.07	5371.00	71582.00	33100	20221214	-9.97	28150	20230726	5.86	31550	-5.55	20230209	28150	5.86	20230726	33100	-9.97	20221214	28150	5.86	20230726	0.02	Y	029780	5000	6147 억	6946385	N	N	4728	N	N
19	20230829	150452	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29850	250	2	0.84	2430630650	81514	162.33	29600	29900	29600	38450	20750	29600	29818.57	6.00	0	-16076	29966	29782	29666	29482	29366	29725	29425	6148	8850	5000	22490	50	1	115858891	34584	5.56	0.42	12	0.07	5371.00	71582.00	33100	20221214	-9.82	28150	20230726	6.04	31550	-5.39	20230209	28150	6.04	20230726	33100	-9.82	20221214	28150	6.04	20230726	0.02	Y	029780	5000	6147 억	6946385	N	N	6329	N	N
20	20230829	140529	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29800	200	2	0.68	1984996750	66578	132.59	29600	29900	29600	38450	20750	29600	29814.60	6.00	0	-10367	29966	29782	29666	29482	29366	29725	29425	6148	8850	5000	22490	50	1	115858891	34526	5.55	0.42	12	0.06	5371.00	71582.00	33100	20221214	-9.97	28150	20230726	5.86	31550	-5.55	20230209	28150	5.86	20230726	33100	-9.97	20221214	28150	5.86	20230726	0.02	Y	029780	5000	6147 억	6946385	N	N	6329	N	N
21	20230829	130504	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29800	200	2	0.68	1357073050	45554	90.72	29600	29850	29600	38450	20750	29600	29790.43	6.00	0	-720	29966	29782	29666	29482	29366	29725	29425	6148	8850	5000	22490	50	1	115858891	34526	5.55	0.42	12	0.04	5371.00	71582.00	33100	20221214	-9.97	28150	20230726	5.86	31550	-5.55	20230209	28150	5.86	20230726	33100	-9.97	20221214	28150	5.86	20230726	0.02	Y	029780	5000	6147 억	6946385	N	N	6329	N	N
22	20230829	120524	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29750	150	2	0.51	1073935800	36052	71.80	29600	29850	29600	38450	20750	29600	29788.52	6.00	0	4061	29966	29782	29666	29482	29366	29725	29425	6148	8850	5000	22490	50	1	115858891	34468	5.54	0.42	12	0.03	5371.00	71582.00	33100	20221214	-10.12	28150	20230726	5.68	31550	-5.71	20230209	28150	5.68	20230726	33100	-10.12	20221214	28150	5.68	20230726	0.02	Y	029780	5000	6147 억	6946385	N	N	6329	N	N
23	20230829	110816	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29850	250	2	0.84	780975400	26220	52.22	29600	29850	29600	38450	20750	29600	29785.48	6.00	0	6225	29966	29782	29666	29482	29366	29725	29425	6148	8850	5000	22490	50	1	115858891	34584	5.56	0.42	12	0.02	5371.00	71582.00	33100	20221214	-9.82	28150	20230726	6.04	31550	-5.39	20230209	28150	6.04	20230726	33100	-9.82	20221214	28150	6.04	20230726	0.02	Y	029780	5000	6147 억	6946385	N	N	6329	N	N
24	20230829	100552	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29800	200	2	0.68	512178900	17208	34.27	29600	29850	29600	38450	20750	29600	29764.00	6.00	0	6219	29966	29782	29666	29482	29366	29725	29425	6148	8850	5000	22490	50	1	115858891	34526	5.55	0.42	12	0.01	5371.00	71582.00	33100	20221214	-9.97	28150	20230726	5.86	31550	-5.55	20230209	28150	5.86	20230726	33100	-9.97	20221214	28150	5.86	20230726	0.02	Y	029780	5000	6147 억	6946385	N	N	6329	N	N
25	20230829	090355	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29650	50	2	0.17	5394250	182	0.36	29600	29700	29600	38450	20750	29600	29638.74	6.00	0	28	29966	29782	29666	29482	29366	29725	29425	6148	8850	5000	22490	50	1	115858891	34352	5.52	0.41	12	0.00	5371.00	71582.00	33100	20221214	-10.42	28150	20230726	5.33	31550	-6.02	20230209	28150	5.33	20230726	33100	-10.42	20221214	28150	5.33	20230726	0.02	Y	029780	5000	6147 억	6946385	N	N	6329	N	N
26	20230828	160353	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29600	-100	5	-0.34	1487105200	50146	60.68	29850	29850	29550	38600	20800	29700	29655.52	6.01	0	-18833	30066	29882	29566	29382	29066	29975	29475	6148	8900	5000	22570	50	1	115858891	34294	5.51	0.41	12	0.04	5371.00	71582.00	33100	20221214	-10.57	28150	20230726	5.15	31550	-6.18	20230209	28150	5.15	20230726	33100	-10.57	20221214	28150	5.15	20230726	0.02	Y	029780	5000	6147 억	6964713	N	N	6329	N	N
27	20230828	150358	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29550	-150	5	-0.51	1308350300	44107	53.37	29850	29850	29550	38600	20800	29700	29663.10	6.01	0	-17136	30066	29882	29566	29382	29066	29975	29475	6148	8900	5000	22570	50	1	115858891	34236	5.50	0.41	12	0.04	5371.00	71582.00	33100	20221214	-10.73	28150	20230726	4.97	31550	-6.34	20230209	28150	4.97	20230726	33100	-10.73	20221214	28150	4.97	20230726	0.02	Y	029780	5000	6147 억	6964713	N	N	11056	N	N
28	20230828	140357	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29600	-100	5	-0.34	1135286800	38260	46.29	29850	29850	29550	38600	20800	29700	29672.94	6.01	0	-15155	30066	29882	29566	29382	29066	29975	29475	6148	8900	5000	22570	50	1	115858891	34294	5.51	0.41	12	0.03	5371.00	71582.00	33100	20221214	-10.57	28150	20230726	5.15	31550	-6.18	20230209	28150	5.15	20230726	33100	-10.57	20221214	28150	5.15	20230726	0.02	Y	029780	5000	6147 억	6964713	N	N	11056	N	N
29	20230828	130402	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29600	-100	5	-0.34	1020720600	34389	41.61	29850	29850	29550	38600	20800	29700	29681.60	6.01	0	-13229	30066	29882	29566	29382	29066	29975	29475	6148	8900	5000	22570	50	1	115858891	34294	5.51	0.41	12	0.03	5371.00	71582.00	33100	20221214	-10.57	28150	20230726	5.15	31550	-6.18	20230209	28150	5.15	20230726	33100	-10.57	20221214	28150	5.15	20230726	0.02	Y	029780	5000	6147 억	6964713	N	N	11056	N	N
30	20230828	120358	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29650	-50	5	-0.17	804368600	27085	32.77	29850	29850	29600	38600	20800	29700	29697.94	6.01	0	-8724	30066	29882	29566	29382	29066	29975	29475	6148	8900	5000	22570	50	1	115858891	34352	5.52	0.41	12	0.02	5371.00	71582.00	33100	20221214	-10.42	28150	20230726	5.33	31550	-6.02	20230209	28150	5.33	20230726	33100	-10.42	20221214	28150	5.33	20230726	0.02	Y	029780	5000	6147 억	6964713	N	N	11056	N	N
31	20230828	110356	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29650	-50	5	-0.17	645603450	21728	26.29	29850	29850	29600	38600	20800	29700	29712.97	6.01	0	-6753	30066	29882	29566	29382	29066	29975	29475	6148	8900	5000	22570	50	1	115858891	34352	5.52	0.41	12	0.02	5371.00	71582.00	33100	20221214	-10.42	28150	20230726	5.33	31550	-6.02	20230209	28150	5.33	20230726	33100	-10.42	20221214	28150	5.33	20230726	0.02	Y	029780	5000	6147 억	6964713	N	N	11056	N	N
32	20230828	100351	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29750	50	2	0.17	324039300	10898	13.19	29850	29850	29600	38600	20800	29700	29733.84	6.01	0	-819	30066	29882	29566	29382	29066	29975	29475	6148	8900	5000	22570	50	1	115858891	34468	5.54	0.42	12	0.01	5371.00	71582.00	33100	20221214	-10.12	28150	20230726	5.68	31550	-5.71	20230209	28150	5.68	20230726	33100	-10.12	20221214	28150	5.68	20230726	0.02	Y	029780	5000	6147 억	6964713	N	N	11056	N	N
33	20230828	090358	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29800	100	2	0.34	54446850	1827	2.21	29850	29850	29700	38600	20800	29700	29801.29	6.01	0	-57	30066	29882	29566	29382	29066	29975	29475	6148	8900	5000	22570	50	1	115858891	34526	5.55	0.42	12	0.00	5371.00	71582.00	33100	20221214	-9.97	28150	20230726	5.86	31550	-5.55	20230209	28150	5.86	20230726	33100	-9.97	20221214	28150	5.86	20230726	0.02	Y	029780	5000	6147 억	6964713	N	N	11056	N	N
34	20230825	160355	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29700	200	2	0.68	2447214150	82580	117.53	29250	29750	29250	38350	20650	29500	29634.46	6.00	0	4869	29700	29600	29400	29300	29100	29650	29350	6148	8850	5000	22420	50	1	115858891	34410	5.53	0.41	12	0.07	5371.00	71582.00	33100	20221214	-10.27	28150	20230726	5.51	31550	-5.86	20230209	28150	5.51	20230726	33100	-10.27	20221214	28150	5.51	20230726	0.02	Y	029780	5000	6147 억	6953218	N	N	11056	N	N
35	20230825	150357	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29650	150	2	0.51	2216813900	74818	106.48	29250	29750	29250	38350	20650	29500	29629.42	6.00	0	7033	29700	29600	29400	29300	29100	29650	29350	6148	8850	5000	22420	50	1	115858891	34352	5.52	0.41	12	0.06	5371.00	71582.00	33100	20221214	-10.42	28150	20230726	5.33	31550	-6.02	20230209	28150	5.33	20230726	33100	-10.42	20221214	28150	5.33	20230726	0.02	Y	029780	5000	6147 억	6953218	N	N	4527	N	N
36	20230825	140356	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29700	200	2	0.68	1872065550	63204	89.95	29250	29750	29250	38350	20650	29500	29619.42	6.00	0	10769	29700	29600	29400	29300	29100	29650	29350	6148	8850	5000	22420	50	1	115858891	34410	5.53	0.41	12	0.05	5371.00	71582.00	33100	20221214	-10.27	28150	20230726	5.51	31550	-5.86	20230209	28150	5.51	20230726	33100	-10.27	20221214	28150	5.51	20230726	0.02	Y	029780	5000	6147 억	6953218	N	N	4527	N	N
37	20230825	130355	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29700	200	2	0.68	1578773100	53334	75.91	29250	29700	29250	38350	20650	29500	29601.63	6.00	0	12976	29700	29600	29400	29300	29100	29650	29350	6148	8850	5000	22420	50	1	115858891	34410	5.53	0.41	12	0.05	5371.00	71582.00	33100	20221214	-10.27	28150	20230726	5.51	31550	-5.86	20230209	28150	5.51	20230726	33100	-10.27	20221214	28150	5.51	20230726	0.02	Y	029780	5000	6147 억	6953218	N	N	4527	N	N
38	20230825	120356	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29650	150	2	0.51	1026255550	34725	49.42	29250	29700	29250	38350	20650	29500	29553.80	6.00	0	7604	29700	29600	29400	29300	29100	29650	29350	6148	8850	5000	22420	50	1	115858891	34352	5.52	0.41	12	0.03	5371.00	71582.00	33100	20221214	-10.42	28150	20230726	5.33	31550	-6.02	20230209	28150	5.33	20230726	33100	-10.42	20221214	28150	5.33	20230726	0.02	Y	029780	5000	6147 억	6953218	N	N	4527	N	N
39	20230825	110356	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29600	100	2	0.34	721012650	24428	34.77	29250	29650	29250	38350	20650	29500	29515.83	6.00	0	7778	29700	29600	29400	29300	29100	29650	29350	6148	8850	5000	22420	50	1	115858891	34294	5.51	0.41	12	0.02	5371.00	71582.00	33100	20221214	-10.57	28150	20230726	5.15	31550	-6.18	20230209	28150	5.15	20230726	33100	-10.57	20221214	28150	5.15	20230726	0.02	Y	029780	5000	6147 억	6953218	N	N	4527	N	N
40	20230825	100355	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29600	100	2	0.34	356862700	12121	17.25	29250	29600	29250	38350	20650	29500	29441.69	6.00	0	4113	29700	29600	29400	29300	29100	29650	29350	6148	8850	5000	22420	50	1	115858891	34294	5.51	0.41	12	0.01	5371.00	71582.00	33100	20221214	-10.57	28150	20230726	5.15	31550	-6.18	20230209	28150	5.15	20230726	33100	-10.57	20221214	28150	5.15	20230726	0.02	Y	029780	5000	6147 억	6953218	N	N	4527	N	N
41	20230825	090357	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29350	-150	5	-0.51	39909500	1362	1.94	29250	29400	29250	38350	20650	29500	29302.13	6.00	0	154	29700	29600	29400	29300	29100	29650	29350	6148	8850	5000	22420	50	1	115858891	34005	5.46	0.41	12	0.00	5371.00	71582.00	33100	20221214	-11.33	28150	20230726	4.26	31550	-6.97	20230209	28150	4.26	20230726	33100	-11.33	20221214	28150	4.26	20230726	0.02	Y	029780	5000	6147 억	6953218	N	N	4527	N	N
42	20230824	160352	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29500	200	2	0.68	2064507300	70206	265.92	29300	29500	29200	38050	20550	29300	29406.41	6.02	0	-13350	29466	29382	29266	29182	29066	29425	29225	6148	8750	5000	22260	50	1	115858891	34178	5.49	0.41	12	0.06	5371.00	71582.00	33100	20221214	-10.88	28150	20230726	4.80	31550	-6.50	20230209	28150	4.80	20230726	33100	-10.88	20221214	28150	4.80	20230726	0.02	Y	029780	5000	6147 억	6969774	N	N	4527	N	N
43	20230824	150351	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29450	150	2	0.51	1789427700	60874	230.57	29300	29450	29200	38050	20550	29300	29395.60	6.02	0	-15422	29466	29382	29266	29182	29066	29425	29225	6148	8750	5000	22260	50	1	115858891	34120	5.48	0.41	12	0.05	5371.00	71582.00	33100	20221214	-11.03	28150	20230726	4.62	31550	-6.66	20230209	28150	4.62	20230726	33100	-11.03	20221214	28150	4.62	20230726	0.02	Y	029780	5000	6147 억	6969774	N	N	2169	N	N
44	20230824	140353	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29400	100	2	0.34	1437929000	48932	185.34	29300	29450	29200	38050	20550	29300	29386.27	6.02	0	-13001	29466	29382	29266	29182	29066	29425	29225	6148	8750	5000	22260	50	1	115858891	34063	5.47	0.41	12	0.04	5371.00	71582.00	33100	20221214	-11.18	28150	20230726	4.44	31550	-6.81	20230209	28150	4.44	20230726	33100	-11.18	20221214	28150	4.44	20230726	0.02	Y	029780	5000	6147 억	6969774	N	N	2169	N	N
45	20230824	130354	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29400	100	2	0.34	1116421250	38004	143.95	29300	29450	29200	38050	20550	29300	29376.41	6.02	0	-9533	29466	29382	29266	29182	29066	29425	29225	6148	8750	5000	22260	50	1	115858891	34063	5.47	0.41	12	0.03	5371.00	71582.00	33100	20221214	-11.18	28150	20230726	4.44	31550	-6.81	20230209	28150	4.44	20230726	33100	-11.18	20221214	28150	4.44	20230726	0.02	Y	029780	5000	6147 억	6969774	N	N	2169	N	N
46	20230824	120354	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29400	100	2	0.34	882659100	30049	113.82	29300	29450	29200	38050	20550	29300	29373.99	6.02	0	-5398	29466	29382	29266	29182	29066	29425	29225	6148	8750	5000	22260	50	1	115858891	34063	5.47	0.41	12	0.03	5371.00	71582.00	33100	20221214	-11.18	28150	20230726	4.44	31550	-6.81	20230209	28150	4.44	20230726	33100	-11.18	20221214	28150	4.44	20230726	0.02	Y	029780	5000	6147 억	6969774	N	N	2169	N	N
47	20230824	110353	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29400	100	2	0.34	546106850	18602	70.46	29300	29450	29200	38050	20550	29300	29357.43	6.02	0	-2898	29466	29382	29266	29182	29066	29425	29225	6148	8750	5000	22260	50	1	115858891	34063	5.47	0.41	12	0.02	5371.00	71582.00	33100	20221214	-11.18	28150	20230726	4.44	31550	-6.81	20230209	28150	4.44	20230726	33100	-11.18	20221214	28150	4.44	20230726	0.02	Y	029780	5000	6147 억	6969774	N	N	2169	N	N
48	20230824	100352	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29350	50	2	0.17	325338450	11089	42.00	29300	29450	29200	38050	20550	29300	29338.84	6.02	0	-305	29466	29382	29266	29182	29066	29425	29225	6148	8750	5000	22260	50	1	115858891	34005	5.46	0.41	12	0.01	5371.00	71582.00	33100	20221214	-11.33	28150	20230726	4.26	31550	-6.97	20230209	28150	4.26	20230726	33100	-11.33	20221214	28150	4.26	20230726	0.02	Y	029780	5000	6147 억	6969774	N	N	2169	N	N
49	20230824	090354	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29200	-100	5	-0.34	17866050	610	2.31	29300	29300	29200	38050	20550	29300	29288.61	6.02	0	-335	29466	29382	29266	29182	29066	29425	29225	6148	8750	5000	22260	50	1	115858891	33831	5.44	0.41	12	0.00	5371.00	71582.00	33100	20221214	-11.78	28150	20230726	3.73	31550	-7.45	20230209	28150	3.73	20230726	33100	-11.78	20221214	28150	3.73	20230726	0.02	Y	029780	5000	6147 억	6969774	N	N	2169	N	N
50	20230823	160351	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29300	100	2	0.34	771326650	26365	47.55	29150	29350	29150	37950	20450	29200	29255.70	6.05	0	2430	29500	29350	29200	29050	28900	29425	29125	6148	8750	5000	22190	50	1	115858891	33947	5.46	0.41	12	0.02	5371.00	71582.00	33100	20221214	-11.48	28150	20230726	4.09	31550	-7.13	20230209	28150	4.09	20230726	33100	-11.48	20221214	28150	4.09	20230726	0.03	Y	029780	5000	6147 억	7004442	N	N	2169	N	N
51	20230823	150352	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29300	100	2	0.34	626733250	21429	38.65	29150	29350	29150	37950	20450	29200	29246.97	6.05	0	2808	29500	29350	29200	29050	28900	29425	29125	6148	8750	5000	22190	50	1	115858891	33947	5.46	0.41	12	0.02	5371.00	71582.00	33100	20221214	-11.48	28150	20230726	4.09	31550	-7.13	20230209	28150	4.09	20230726	33100	-11.48	20221214	28150	4.09	20230726	0.03	Y	029780	5000	6147 억	7004442	N	N	4975	N	N
52	20230823	140354	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29250	50	2	0.17	524235050	17926	32.33	29150	29350	29150	37950	20450	29200	29244.40	6.05	0	2887	29500	29350	29200	29050	28900	29425	29125	6148	8750	5000	22190	50	1	115858891	33889	5.45	0.41	12	0.02	5371.00	71582.00	33100	20221214	-11.63	28150	20230726	3.91	31550	-7.29	20230209	28150	3.91	20230726	33100	-11.63	20221214	28150	3.91	20230726	0.03	Y	029780	5000	6147 억	7004442	N	N	4975	N	N
53	20230823	130352	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29200	0	3	0.00	452260650	15465	27.89	29150	29350	29150	37950	20450	29200	29244.14	6.05	0	2578	29500	29350	29200	29050	28900	29425	29125	6148	8750	5000	22190	50	1	115858891	33831	5.44	0.41	12	0.01	5371.00	71582.00	33100	20221214	-11.78	28150	20230726	3.73	31550	-7.45	20230209	28150	3.73	20230726	33100	-11.78	20221214	28150	3.73	20230726	0.03	Y	029780	5000	6147 억	7004442	N	N	4975	N	N
54	20230823	120354	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29200	0	3	0.00	382539150	13080	23.59	29150	29350	29150	37950	20450	29200	29246.11	6.05	0	2521	29500	29350	29200	29050	28900	29425	29125	6148	8750	5000	22190	50	1	115858891	33831	5.44	0.41	12	0.01	5371.00	71582.00	33100	20221214	-11.78	28150	20230726	3.73	31550	-7.45	20230209	28150	3.73	20230726	33100	-11.78	20221214	28150	3.73	20230726	0.03	Y	029780	5000	6147 억	7004442	N	N	4975	N	N
55	20230823	110352	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29250	50	2	0.17	279195300	9543	17.21	29150	29350	29150	37950	20450	29200	29256.55	6.05	0	1901	29500	29350	29200	29050	28900	29425	29125	6148	8750	5000	22190	50	1	115858891	33889	5.45	0.41	12	0.01	5371.00	71582.00	33100	20221214	-11.63	28150	20230726	3.91	31550	-7.29	20230209	28150	3.91	20230726	33100	-11.63	20221214	28150	3.91	20230726	0.03	Y	029780	5000	6147 억	7004442	N	N	4975	N	N
56	20230823	100351	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29250	50	2	0.17	164593950	5631	10.16	29150	29350	29150	37950	20450	29200	29229.97	6.05	0	1566	29500	29350	29200	29050	28900	29425	29125	6148	8750	5000	22190	50	1	115858891	33889	5.45	0.41	12	0.00	5371.00	71582.00	33100	20221214	-11.63	28150	20230726	3.91	31550	-7.29	20230209	28150	3.91	20230726	33100	-11.63	20221214	28150	3.91	20230726	0.03	Y	029780	5000	6147 억	7004442	N	N	4975	N	N
57	20230823	090356	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29200	0	3	0.00	29738050	1020	1.84	29150	29200	29150	37950	20450	29200	29154.95	6.05	0	-280	29500	29350	29200	29050	28900	29425	29125	6148	8750	5000	22190	50	1	115858891	33831	5.44	0.41	12	0.00	5371.00	71582.00	33100	20221214	-11.78	28150	20230726	3.73	31550	-7.45	20230209	28150	3.73	20230726	33100	-11.78	20221214	28150	3.73	20230726	0.03	Y	029780	5000	6147 억	7004442	N	N	4975	N	N
58	20230822	160349	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29200	-50	5	-0.17	1621517000	55423	122.76	29150	29350	29050	38000	20500	29250	29257.14	6.06	0	-21558	29483	29366	29183	29066	28883	29425	29125	6148	8750	5000	22230	50	1	115858891	33831	5.44	0.41	12	0.05	5371.00	71582.00	33100	20221214	-11.78	28150	20230726	3.73	31550	-7.45	20230209	28150	3.73	20230726	33100	-11.78	20221214	28150	3.73	20230726	0.02	Y	029780	5000	6147 억	7023372	N	N	4975	N	N
59	20230822	150349	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29250	0	3	0.00	1429368450	48847	108.19	29150	29350	29050	38000	20500	29250	29262.15	6.06	0	-16804	29483	29366	29183	29066	28883	29425	29125	6148	8750	5000	22230	50	1	115858891	33889	5.45	0.41	12	0.04	5371.00	71582.00	33100	20221214	-11.63	28150	20230726	3.91	31550	-7.29	20230209	28150	3.91	20230726	33100	-11.63	20221214	28150	3.91	20230726	0.02	Y	029780	5000	6147 억	7023372	N	N	4301	N	N
60	20230822	140353	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29300	50	2	0.17	1122790050	38359	84.96	29150	29350	29050	38000	20500	29250	29270.58	6.06	0	-10474	29483	29366	29183	29066	28883	29425	29125	6148	8750	5000	22230	50	1	115858891	33947	5.46	0.41	12	0.03	5371.00	71582.00	33100	20221214	-11.48	28150	20230726	4.09	31550	-7.13	20230209	28150	4.09	20230726	33100	-11.48	20221214	28150	4.09	20230726	0.02	Y	029780	5000	6147 억	7023372	N	N	4301	N	N
61	20230822	130350	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29350	100	2	0.34	959011850	32770	72.58	29150	29350	29050	38000	20500	29250	29264.93	6.06	0	-7758	29483	29366	29183	29066	28883	29425	29125	6148	8750	5000	22230	50	1	115858891	34005	5.46	0.41	12	0.03	5371.00	71582.00	33100	20221214	-11.33	28150	20230726	4.26	31550	-6.97	20230209	28150	4.26	20230726	33100	-11.33	20221214	28150	4.26	20230726	0.02	Y	029780	5000	6147 억	7023372	N	N	4301	N	N
62	20230822	120344	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29350	100	2	0.34	796445600	27229	60.31	29150	29350	29050	38000	20500	29250	29249.90	6.06	0	-5523	29483	29366	29183	29066	28883	29425	29125	6148	8750	5000	22230	50	1	115858891	34005	5.46	0.41	12	0.02	5371.00	71582.00	33100	20221214	-11.33	28150	20230726	4.26	31550	-6.97	20230209	28150	4.26	20230726	33100	-11.33	20221214	28150	4.26	20230726	0.02	Y	029780	5000	6147 억	7023372	N	N	4301	N	N
63	20230822	110349	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29350	100	2	0.34	631293550	21593	47.83	29150	29350	29050	38000	20500	29250	29236.03	6.06	0	-3637	29483	29366	29183	29066	28883	29425	29125	6148	8750	5000	22230	50	1	115858891	34005	5.46	0.41	12	0.02	5371.00	71582.00	33100	20221214	-11.33	28150	20230726	4.26	31550	-6.97	20230209	28150	4.26	20230726	33100	-11.33	20221214	28150	4.26	20230726	0.02	Y	029780	5000	6147 억	7023372	N	N	4301	N	N
64	20230822	100348	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29300	50	2	0.17	343465650	11768	26.06	29150	29300	29050	38000	20500	29250	29186.41	6.06	0	-1184	29483	29366	29183	29066	28883	29425	29125	6148	8750	5000	22230	50	1	115858891	33947	5.46	0.41	12	0.01	5371.00	71582.00	33100	20221214	-11.48	28150	20230726	4.09	31550	-7.13	20230209	28150	4.09	20230726	33100	-11.48	20221214	28150	4.09	20230726	0.02	Y	029780	5000	6147 억	7023372	N	N	4301	N	N
65	20230822	090349	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29150	-100	5	-0.34	43690700	1501	3.32	29150	29150	29050	38000	20500	29250	29107.73	6.06	0	-1113	29483	29366	29183	29066	28883	29425	29125	6148	8750	5000	22230	50	1	115858891	33773	5.43	0.41	12	0.00	5371.00	71582.00	33100	20221214	-11.93	28150	20230726	3.55	31550	-7.61	20230209	28150	3.55	20230726	33100	-11.93	20221214	28150	3.55	20230726	0.02	Y	029780	5000	6147 억	7023372	N	N	4301	N	N
66	20230821	160349	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29250	50	2	0.17	1319249900	45126	93.84	29000	29300	29000	37950	20450	29200	29234.80	6.07	0	-5959	29433	29316	29183	29066	28933	29375	29125	6148	8750	5000	22190	50	1	115858891	33889	5.45	0.41	12	0.04	5371.00	71582.00	33100	20221214	-11.63	28150	20230726	3.91	31550	-7.29	20230209	28150	3.91	20230726	33100	-11.63	20221214	28150	3.91	20230726	0.02	Y	029780	5000	6147 억	7032589	N	N	4301	N	N
67	20230821	150350	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29300	100	2	0.34	1173799000	40155	83.51	29000	29300	29000	37950	20450	29200	29231.70	6.07	0	-7993	29433	29316	29183	29066	28933	29375	29125	6148	8750	5000	22190	50	1	115858891	33947	5.46	0.41	12	0.03	5371.00	71582.00	33100	20221214	-11.48	28150	20230726	4.09	31550	-7.13	20230209	28150	4.09	20230726	33100	-11.48	20221214	28150	4.09	20230726	0.02	Y	029780	5000	6147 억	7032589	N	N	10896	N	N
68	20230821	140352	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29250	50	2	0.17	966086150	33053	68.74	29000	29300	29000	37950	20450	29200	29228.40	6.07	0	-3995	29433	29316	29183	29066	28933	29375	29125	6148	8750	5000	22190	50	1	115858891	33889	5.45	0.41	12	0.03	5371.00	71582.00	33100	20221214	-11.63	28150	20230726	3.91	31550	-7.29	20230209	28150	3.91	20230726	33100	-11.63	20221214	28150	3.91	20230726	0.02	Y	029780	5000	6147 억	7032589	N	N	10896	N	N
69	20230821	130352	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29300	100	2	0.34	813662700	27849	57.91	29000	29300	29000	37950	20450	29200	29216.94	6.07	0	-2682	29433	29316	29183	29066	28933	29375	29125	6148	8750	5000	22190	50	1	115858891	33947	5.46	0.41	12	0.02	5371.00	71582.00	33100	20221214	-11.48	28150	20230726	4.09	31550	-7.13	20230209	28150	4.09	20230726	33100	-11.48	20221214	28150	4.09	20230726	0.02	Y	029780	5000	6147 억	7032589	N	N	10896	N	N
70	20230821	120351	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29250	50	2	0.17	681696650	23343	48.54	29000	29300	29000	37950	20450	29200	29203.47	6.07	0	-2752	29433	29316	29183	29066	28933	29375	29125	6148	8750	5000	22190	50	1	115858891	33889	5.45	0.41	12	0.02	5371.00	71582.00	33100	20221214	-11.63	28150	20230726	3.91	31550	-7.29	20230209	28150	3.91	20230726	33100	-11.63	20221214	28150	3.91	20230726	0.02	Y	029780	5000	6147 억	7032589	N	N	10896	N	N
71	20230821	110351	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29250	50	2	0.17	518377750	17757	36.93	29000	29300	29000	37950	20450	29200	29192.87	6.07	0	-1421	29433	29316	29183	29066	28933	29375	29125	6148	8750	5000	22190	50	1	115858891	33889	5.45	0.41	12	0.02	5371.00	71582.00	33100	20221214	-11.63	28150	20230726	3.91	31550	-7.29	20230209	28150	3.91	20230726	33100	-11.63	20221214	28150	3.91	20230726	0.02	Y	029780	5000	6147 억	7032589	N	N	10896	N	N
72	20230821	100349	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29200	0	3	0.00	275853850	9462	19.68	29000	29300	29000	37950	20450	29200	29153.86	6.07	0	1473	29433	29316	29183	29066	28933	29375	29125	6148	8750	5000	22190	50	1	115858891	33831	5.44	0.41	12	0.01	5371.00	71582.00	33100	20221214	-11.78	28150	20230726	3.73	31550	-7.45	20230209	28150	3.73	20230726	33100	-11.78	20221214	28150	3.73	20230726	0.02	Y	029780	5000	6147 억	7032589	N	N	10896	N	N
73	20230821	090355	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29200	0	3	0.00	96201650	3312	6.89	29000	29200	29000	37950	20450	29200	29046.39	6.07	0	358	29433	29316	29183	29066	28933	29375	29125	6148	8750	5000	22190	50	1	115858891	33831	5.44	0.41	12	0.00	5371.00	71582.00	33100	20221214	-11.78	28150	20230726	3.73	31550	-7.45	20230209	28150	3.73	20230726	33100	-11.78	20221214	28150	3.73	20230726	0.02	Y	029780	5000	6147 억	7032589	N	N	10896	N	N
74	20230818	160349	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29200	-100	5	-0.34	1401188050	48035	75.30	29050	29300	29050	38050	20550	29300	29170.11	6.07	0	-4999	29466	29382	29216	29132	28966	29425	29175	6148	8750	5000	22260	50	1	115858891	33831	5.44	0.41	12	0.04	5371.00	71582.00	33100	20221214	-11.78	28150	20230726	3.73	31550	-7.45	20230209	28150	3.73	20230726	33100	-11.78	20221214	28150	3.73	20230726	0.03	Y	029780	5000	6147 억	7032069	N	N	10896	N	N
75	20230818	150346	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29100	-200	5	-0.68	1154998250	39595	62.07	29050	29300	29050	38050	20550	29300	29170.29	6.07	0	-708	29466	29382	29216	29132	28966	29425	29175	6148	8750	5000	22260	50	1	115858891	33715	5.42	0.41	12	0.03	5371.00	71582.00	33100	20221214	-12.08	28150	20230726	3.37	31550	-7.77	20230209	28150	3.37	20230726	33100	-12.08	20221214	28150	3.37	20230726	0.03	Y	029780	5000	6147 억	7032069	N	N	4064	N	N
76	20230818	140349	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29150	-150	5	-0.51	989802800	33923	53.18	29050	29300	29050	38050	20550	29300	29177.90	6.07	0	401	29466	29382	29216	29132	28966	29425	29175	6148	8750	5000	22260	50	1	115858891	33773	5.43	0.41	12	0.03	5371.00	71582.00	33100	20221214	-11.93	28150	20230726	3.55	31550	-7.61	20230209	28150	3.55	20230726	33100	-11.93	20221214	28150	3.55	20230726	0.03	Y	029780	5000	6147 억	7032069	N	N	4064	N	N
77	20230818	130346	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29150	-150	5	-0.51	867784200	29744	46.63	29050	29300	29050	38050	20550	29300	29175.08	6.07	0	1929	29466	29382	29216	29132	28966	29425	29175	6148	8750	5000	22260	50	1	115858891	33773	5.43	0.41	12	0.03	5371.00	71582.00	33100	20221214	-11.93	28150	20230726	3.55	31550	-7.61	20230209	28150	3.55	20230726	33100	-11.93	20221214	28150	3.55	20230726	0.03	Y	029780	5000	6147 억	7032069	N	N	4064	N	N
78	20230818	120356	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29150	-150	5	-0.51	756739450	25941	40.67	29050	29300	29050	38050	20550	29300	29171.53	6.07	0	486	29466	29382	29216	29132	28966	29425	29175	6148	8750	5000	22260	50	1	115858891	33773	5.43	0.41	12	0.02	5371.00	71582.00	33100	20221214	-11.93	28150	20230726	3.55	31550	-7.61	20230209	28150	3.55	20230726	33100	-11.93	20221214	28150	3.55	20230726	0.03	Y	029780	5000	6147 억	7032069	N	N	4064	N	N
79	20230818	110347	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29200	-100	5	-0.34	447014850	15330	24.03	29050	29300	29050	38050	20550	29300	29159.43	6.07	0	1311	29466	29382	29216	29132	28966	29425	29175	6148	8750	5000	22260	50	1	115858891	33831	5.44	0.41	12	0.01	5371.00	71582.00	33100	20221214	-11.78	28150	20230726	3.73	31550	-7.45	20230209	28150	3.73	20230726	33100	-11.78	20221214	28150	3.73	20230726	0.03	Y	029780	5000	6147 억	7032069	N	N	4064	N	N
80	20230818	100349	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29150	-150	5	-0.51	311260950	10677	16.74	29050	29300	29050	38050	20550	29300	29152.39	6.07	0	178	29466	29382	29216	29132	28966	29425	29175	6148	8750	5000	22260	50	1	115858891	33773	5.43	0.41	12	0.01	5371.00	71582.00	33100	20221214	-11.93	28150	20230726	3.55	31550	-7.61	20230209	28150	3.55	20230726	33100	-11.93	20221214	28150	3.55	20230726	0.03	Y	029780	5000	6147 억	7032069	N	N	4064	N	N
81	20230818	090349	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29150	-150	5	-0.51	35145300	1208	1.89	29050	29200	29050	38050	20550	29300	29092.76	6.07	0	-206	29466	29382	29216	29132	28966	29425	29175	6148	8750	5000	22260	50	1	115858891	33773	5.43	0.41	12	0.00	5371.00	71582.00	33100	20221214	-11.93	28150	20230726	3.55	31550	-7.61	20230209	28150	3.55	20230726	33100	-11.93	20221214	28150	3.55	20230726	0.03	Y	029780	5000	6147 억	7032069	N	N	4064	N	N
82	20230817	160350	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29300	-50	5	-0.17	1861058600	63704	86.07	29250	29300	29050	38150	20550	29350	29214.13	6.08	0	-15307	29716	29532	29266	29082	28816	29625	29175	6148	8800	5000	22300	50	1	115858891	33947	5.46	0.41	12	0.05	5371.00	71582.00	33100	20221214	-11.48	28150	20230726	4.09	31550	-7.13	20230209	28150	4.09	20230726	33100	-11.48	20221214	28150	4.09	20230726	0.03	Y	029780	5000	6147 억	7047097	N	N	4064	N	N
83	20230817	150353	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29200	-150	5	-0.51	1614941650	55296	74.71	29250	29300	29050	38150	20550	29350	29205.40	6.08	0	-15150	29716	29532	29266	29082	28816	29625	29175	6148	8800	5000	22300	50	1	115858891	33831	5.44	0.41	12	0.05	5371.00	71582.00	33100	20221214	-11.78	28150	20230726	3.73	31550	-7.45	20230209	28150	3.73	20230726	33100	-11.78	20221214	28150	3.73	20230726	0.03	Y	029780	5000	6147 억	7047097	N	N	2615	N	N
84	20230817	140349	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29200	-150	5	-0.51	1382303950	47335	63.95	29250	29300	29050	38150	20550	29350	29202.58	6.08	0	-12878	29716	29532	29266	29082	28816	29625	29175	6148	8800	5000	22300	50	1	115858891	33831	5.44	0.41	12	0.04	5371.00	71582.00	33100	20221214	-11.78	28150	20230726	3.73	31550	-7.45	20230209	28150	3.73	20230726	33100	-11.78	20221214	28150	3.73	20230726	0.03	Y	029780	5000	6147 억	7047097	N	N	2615	N	N
85	20230817	130346	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29250	-100	5	-0.34	1104175200	37821	51.10	29250	29300	29050	38150	20550	29350	29194.76	6.08	0	-7708	29716	29532	29266	29082	28816	29625	29175	6148	8800	5000	22300	50	1	115858891	33889	5.45	0.41	12	0.03	5371.00	71582.00	33100	20221214	-11.63	28150	20230726	3.91	31550	-7.29	20230209	28150	3.91	20230726	33100	-11.63	20221214	28150	3.91	20230726	0.03	Y	029780	5000	6147 억	7047097	N	N	2615	N	N
86	20230817	120348	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29250	-100	5	-0.34	901679450	30894	41.74	29250	29300	29050	38150	20550	29350	29186.23	6.08	0	-3537	29716	29532	29266	29082	28816	29625	29175	6148	8800	5000	22300	50	1	115858891	33889	5.45	0.41	12	0.03	5371.00	71582.00	33100	20221214	-11.63	28150	20230726	3.91	31550	-7.29	20230209	28150	3.91	20230726	33100	-11.63	20221214	28150	3.91	20230726	0.03	Y	029780	5000	6147 억	7047097	N	N	2615	N	N
87	20230817	110348	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29250	-100	5	-0.34	706337700	24217	32.72	29250	29300	29050	38150	20550	29350	29167.02	6.08	0	-1107	29716	29532	29266	29082	28816	29625	29175	6148	8800	5000	22300	50	1	115858891	33889	5.45	0.41	12	0.02	5371.00	71582.00	33100	20221214	-11.63	28150	20230726	3.91	31550	-7.29	20230209	28150	3.91	20230726	33100	-11.63	20221214	28150	3.91	20230726	0.03	Y	029780	5000	6147 억	7047097	N	N	2615	N	N
88	20230817	100347	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29050	-300	5	-1.02	443521400	15212	20.55	29250	29300	29050	38150	20550	29350	29156.02	6.08	0	-894	29716	29532	29266	29082	28816	29625	29175	6148	8800	5000	22300	50	1	115858891	33657	5.41	0.41	12	0.01	5371.00	71582.00	33100	20221214	-12.24	28150	20230726	3.20	31550	-7.92	20230209	28150	3.20	20230726	33100	-12.24	20221214	28150	3.20	20230726	0.03	Y	029780	5000	6147 억	7047097	N	N	2615	N	N
89	20230817	090347	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29250	-100	5	-0.34	36210250	1239	1.67	29250	29300	29150	38150	20550	29350	29225.38	6.08	0	-174	29716	29532	29266	29082	28816	29625	29175	6148	8800	5000	22300	50	1	115858891	33889	5.45	0.41	12	0.00	5371.00	71582.00	33100	20221214	-11.63	28150	20230726	3.91	31550	-7.29	20230209	28150	3.91	20230726	33100	-11.63	20221214	28150	3.91	20230726	0.03	Y	029780	5000	6147 억	7047097	N	N	2615	N	N
90	20230816	160348	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29350	0	3	0.00	2166150350	73986	72.61	29150	29450	29000	38150	20550	29350	29277.79	6.08	0	3168	29550	29450	29250	29150	28950	29500	29200	6148	8800	5000	22300	50	1	115858891	34005	5.46	0.41	12	0.06	5371.00	71582.00	33100	20221214	-11.33	28150	20230726	4.26	31550	-6.97	20230209	28150	4.26	20230726	33100	-11.33	20221214	28150	4.26	20230726	0.03	Y	029780	5000	6147 억	7045091	N	N	2615	N	N
91	20230816	150347	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29350	0	3	0.00	1999906750	68324	67.05	29150	29450	29000	38150	20550	29350	29270.93	6.08	0	2933	29550	29450	29250	29150	28950	29500	29200	6148	8800	5000	22300	50	1	115858891	34005	5.46	0.41	12	0.06	5371.00	71582.00	33100	20221214	-11.33	28150	20230726	4.26	31550	-6.97	20230209	28150	4.26	20230726	33100	-11.33	20221214	28150	4.26	20230726	0.03	Y	029780	5000	6147 억	7045091	N	N	2009	N	N
92	20230816	140347	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29400	50	2	0.17	1722145750	58871	57.77	29150	29400	29000	38150	20550	29350	29252.87	6.08	0	5536	29550	29450	29250	29150	28950	29500	29200	6148	8800	5000	22300	50	1	115858891	34063	5.47	0.41	12	0.05	5371.00	71582.00	33100	20221214	-11.18	28150	20230726	4.44	31550	-6.81	20230209	28150	4.44	20230726	33100	-11.18	20221214	28150	4.44	20230726	0.03	Y	029780	5000	6147 억	7045091	N	N	2009	N	N
93	20230816	130348	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29300	-50	5	-0.17	1368420500	46817	45.94	29150	29400	29000	38150	20550	29350	29229.14	6.08	0	4056	29550	29450	29250	29150	28950	29500	29200	6148	8800	5000	22300	50	1	115858891	33947	5.46	0.41	12	0.04	5371.00	71582.00	33100	20221214	-11.48	28150	20230726	4.09	31550	-7.13	20230209	28150	4.09	20230726	33100	-11.48	20221214	28150	4.09	20230726	0.03	Y	029780	5000	6147 억	7045091	N	N	2009	N	N
94	20230816	120352	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29250	-100	5	-0.34	1000786650	34277	33.64	29150	29300	29000	38150	20550	29350	29197.03	6.08	0	-190	29550	29450	29250	29150	28950	29500	29200	6148	8800	5000	22300	50	1	115858891	33889	5.45	0.41	12	0.03	5371.00	71582.00	33100	20221214	-11.63	28150	20230726	3.91	31550	-7.29	20230209	28150	3.91	20230726	33100	-11.63	20221214	28150	3.91	20230726	0.03	Y	029780	5000	6147 억	7045091	N	N	2009	N	N
95	20230816	110349	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29150	-200	5	-0.68	740064250	25367	24.89	29150	29300	29000	38150	20550	29350	29174.29	6.08	0	-2678	29550	29450	29250	29150	28950	29500	29200	6148	8800	5000	22300	50	1	115858891	33773	5.43	0.41	12	0.02	5371.00	71582.00	33100	20221214	-11.93	28150	20230726	3.55	31550	-7.61	20230209	28150	3.55	20230726	33100	-11.93	20221214	28150	3.55	20230726	0.03	Y	029780	5000	6147 억	7045091	N	N	2009	N	N
96	20230816	100346	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29150	-200	5	-0.68	402941750	13825	13.57	29150	29250	29000	38150	20550	29350	29145.88	6.08	0	-3193	29550	29450	29250	29150	28950	29500	29200	6148	8800	5000	22300	50	1	115858891	33773	5.43	0.41	12	0.01	5371.00	71582.00	33100	20221214	-11.93	28150	20230726	3.55	31550	-7.61	20230209	28150	3.55	20230726	33100	-11.93	20221214	28150	3.55	20230726	0.03	Y	029780	5000	6147 억	7045091	N	N	2009	N	N
97	20230816	090345	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29200	-150	5	-0.51	70101800	2411	2.37	29150	29200	29000	38150	20550	29350	29075.82	6.08	0	-317	29550	29450	29250	29150	28950	29500	29200	6148	8800	5000	22300	50	1	115858891	33831	5.44	0.41	12	0.00	5371.00	71582.00	33100	20221214	-11.78	28150	20230726	3.73	31550	-7.45	20230209	28150	3.73	20230726	33100	-11.78	20221214	28150	3.73	20230726	0.03	Y	029780	5000	6147 억	7045091	N	N	2009	N	N
98	20230814	160344	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29350	0	3	0.00	2348321250	80375	126.30	29150	29350	29050	38150	20550	29350	29217.05	6.11	0	3689	29583	29466	29233	29116	28883	29525	29175	6148	8800	5000	22300	50	1	115858891	34005	5.46	0.41	12	0.07	5371.00	71582.00	33100	20221214	-11.33	28150	20230726	4.26	31550	-6.97	20230209	28150	4.26	20230726	33100	-11.33	20221214	28150	4.26	20230726	0.03	Y	029780	5000	6147 억	7078106	N	N	2009	N	N
99	20230814	150343	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29300	-50	5	-0.17	2110949750	72279	113.58	29150	29350	29050	38150	20550	29350	29205.57	6.11	0	3364	29583	29466	29233	29116	28883	29525	29175	6148	8800	5000	22300	50	1	115858891	33947	5.46	0.41	12	0.06	5371.00	71582.00	33100	20221214	-11.48	28150	20230726	4.09	31550	-7.13	20230209	28150	4.09	20230726	33100	-11.48	20221214	28150	4.09	20230726	0.03	Y	029780	5000	6147 억	7078106	N	N	8716	N	N
100	20230814	140343	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29200	-150	5	-0.51	1901146350	65112	102.31	29150	29300	29050	38150	20550	29350	29198.09	6.11	0	5609	29583	29466	29233	29116	28883	29525	29175	6148	8800	5000	22300	50	1	115858891	33831	5.44	0.41	12	0.06	5371.00	71582.00	33100	20221214	-11.78	28150	20230726	3.73	31550	-7.45	20230209	28150	3.73	20230726	33100	-11.78	20221214	28150	3.73	20230726	0.03	Y	029780	5000	6147 억	7078106	N	N	8716	N	N
101	20230814	130343	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29250	-100	5	-0.34	1670737350	57238	89.94	29150	29300	29050	38150	20550	29350	29189.30	6.11	0	6076	29583	29466	29233	29116	28883	29525	29175	6148	8800	5000	22300	50	1	115858891	33889	5.45	0.41	12	0.05	5371.00	71582.00	33100	20221214	-11.63	28150	20230726	3.91	31550	-7.29	20230209	28150	3.91	20230726	33100	-11.63	20221214	28150	3.91	20230726	0.03	Y	029780	5000	6147 억	7078106	N	N	8716	N	N
102	20230814	120342	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29200	-150	5	-0.51	1456464200	49914	78.43	29150	29300	29050	38150	20550	29350	29179.47	6.11	0	5074	29583	29466	29233	29116	28883	29525	29175	6148	8800	5000	22300	50	1	115858891	33831	5.44	0.41	12	0.04	5371.00	71582.00	33100	20221214	-11.78	28150	20230726	3.73	31550	-7.45	20230209	28150	3.73	20230726	33100	-11.78	20221214	28150	3.73	20230726	0.03	Y	029780	5000	6147 억	7078106	N	N	8716	N	N
103	20230814	110342	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29200	-150	5	-0.51	1003923850	34447	54.13	29150	29300	29050	38150	20550	29350	29144.01	6.11	0	-3040	29583	29466	29233	29116	28883	29525	29175	6148	8800	5000	22300	50	1	115858891	33831	5.44	0.41	12	0.03	5371.00	71582.00	33100	20221214	-11.78	28150	20230726	3.73	31550	-7.45	20230209	28150	3.73	20230726	33100	-11.78	20221214	28150	3.73	20230726	0.03	Y	029780	5000	6147 억	7078106	N	N	8716	N	N
104	20230814	100341	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29100	-250	5	-0.85	713982600	24503	38.50	29150	29300	29050	38150	20550	29350	29138.58	6.11	0	-6701	29583	29466	29233	29116	28883	29525	29175	6148	8800	5000	22300	50	1	115858891	33715	5.42	0.41	12	0.02	5371.00	71582.00	33100	20221214	-12.08	28150	20230726	3.37	31550	-7.77	20230209	28150	3.37	20230726	33100	-12.08	20221214	28150	3.37	20230726	0.03	Y	029780	5000	6147 억	7078106	N	N	8716	N	N
105	20230814	090341	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29250	-100	5	-0.34	71384400	2447	3.85	29150	29300	29150	38150	20550	29350	29172.21	6.11	0	676	29583	29466	29233	29116	28883	29525	29175	6148	8800	5000	22300	50	1	115858891	33889	5.45	0.41	12	0.00	5371.00	71582.00	33100	20221214	-11.63	28150	20230726	3.91	31550	-7.29	20230209	28150	3.91	20230726	33100	-11.63	20221214	28150	3.91	20230726	0.03	Y	029780	5000	6147 억	7078106	N	N	8716	N	N
106	20230811	160341	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29350	300	2	1.03	1858767700	63541	54.76	29000	29350	29000	37750	20350	29050	29252.92	6.11	0	-9123	29650	29350	29150	28850	28650	29300	28800	6148	8700	5000	22070	50	1	115858891	34005	5.46	0.41	12	0.05	5371.00	71582.00	33100	20221214	-11.33	28150	20230726	4.26	31550	-6.97	20230209	28150	4.26	20230726	33100	-11.33	20221214	28150	4.26	20230726	0.03	Y	029780	5000	6147 억	7076263	N	N	8716	N	N
107	20230811	150339	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29200	150	2	0.52	1475320050	50461	43.49	29000	29350	29000	37750	20350	29050	29236.84	6.11	0	-10241	29650	29350	29150	28850	28650	29300	28800	6148	8700	5000	22070	50	1	115858891	33831	5.44	0.41	12	0.04	5371.00	71582.00	33100	20221214	-11.78	28150	20230726	3.73	31550	-7.45	20230209	28150	3.73	20230726	33100	-11.78	20221214	28150	3.73	20230726	0.03	Y	029780	5000	6147 억	7076263	N	N	8991	N	N
108	20230811	140341	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29250	200	2	0.69	1255347100	42936	37.00	29000	29350	29000	37750	20350	29050	29237.64	6.11	0	-7345	29650	29350	29150	28850	28650	29300	28800	6148	8700	5000	22070	50	1	115858891	33889	5.45	0.41	12	0.04	5371.00	71582.00	33100	20221214	-11.63	28150	20230726	3.91	31550	-7.29	20230209	28150	3.91	20230726	33100	-11.63	20221214	28150	3.91	20230726	0.03	Y	029780	5000	6147 억	7076263	N	N	8991	N	N
109	20230811	130339	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29200	150	2	0.52	1010086750	34553	29.78	29000	29350	29000	37750	20350	29050	29232.97	6.11	0	-3032	29650	29350	29150	28850	28650	29300	28800	6148	8700	5000	22070	50	1	115858891	33831	5.44	0.41	12	0.03	5371.00	71582.00	33100	20221214	-11.78	28150	20230726	3.73	31550	-7.45	20230209	28150	3.73	20230726	33100	-11.78	20221214	28150	3.73	20230726	0.03	Y	029780	5000	6147 억	7076263	N	N	8991	N	N
110	20230811	120337	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29200	150	2	0.52	787359900	26938	23.22	29000	29350	29000	37750	20350	29050	29228.60	6.11	0	964	29650	29350	29150	28850	28650	29300	28800	6148	8700	5000	22070	50	1	115858891	33831	5.44	0.41	12	0.02	5371.00	71582.00	33100	20221214	-11.78	28150	20230726	3.73	31550	-7.45	20230209	28150	3.73	20230726	33100	-11.78	20221214	28150	3.73	20230726	0.03	Y	029780	5000	6147 억	7076263	N	N	8991	N	N
111	20230811	110336	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29250	200	2	0.69	586082700	20057	17.29	29000	29350	29000	37750	20350	29050	29220.86	6.11	0	4276	29650	29350	29150	28850	28650	29300	28800	6148	8700	5000	22070	50	1	115858891	33889	5.45	0.41	12	0.02	5371.00	71582.00	33100	20221214	-11.63	28150	20230726	3.91	31550	-7.29	20230209	28150	3.91	20230726	33100	-11.63	20221214	28150	3.91	20230726	0.03	Y	029780	5000	6147 억	7076263	N	N	8991	N	N
112	20230811	100335	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29300	250	2	0.86	390495900	13375	11.53	29000	29300	29000	37750	20350	29050	29195.96	6.11	0	3474	29650	29350	29150	28850	28650	29300	28800	6148	8700	5000	22070	50	1	115858891	33947	5.46	0.41	12	0.01	5371.00	71582.00	33100	20221214	-11.48	28150	20230726	4.09	31550	-7.13	20230209	28150	4.09	20230726	33100	-11.48	20221214	28150	4.09	20230726	0.03	Y	029780	5000	6147 억	7076263	N	N	8991	N	N
113	20230811	090339	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29150	100	2	0.34	44138350	1518	1.31	29000	29200	29000	37750	20350	29050	29076.65	6.11	0	-7	29650	29350	29150	28850	28650	29300	28800	6148	8700	5000	22070	50	1	115858891	33773	5.43	0.41	12	0.00	5371.00	71582.00	33100	20221214	-11.93	28150	20230726	3.55	31550	-7.61	20230209	28150	3.55	20230726	33100	-11.93	20221214	28150	3.55	20230726	0.03	Y	029780	5000	6147 억	7076263	N	N	8991	N	N
114	20230810	160336	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29050	-250	5	-0.85	3233105600	110998	175.35	29050	29450	28950	38050	20550	29300	29127.61	6.13	0	-36512	29566	29432	29166	29032	28766	29500	29100	6148	8750	5000	22260	50	1	115858891	33657	5.41	0.41	12	0.10	5371.00	71582.00	33100	20221214	-12.24	28150	20230726	3.20	31550	-7.92	20230209	28150	3.20	20230726	33100	-12.24	20221214	28150	3.20	20230726	0.03	Y	029780	5000	6147 억	7100573	N	N	8991	N	N
115	20230810	150335	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29050	-250	5	-0.85	2790713100	95764	151.28	29050	29450	28950	38050	20550	29300	29141.57	6.13	0	-34184	29566	29432	29166	29032	28766	29500	29100	6148	8750	5000	22260	50	1	115858891	33657	5.41	0.41	12	0.08	5371.00	71582.00	33100	20221214	-12.24	28150	20230726	3.20	31550	-7.92	20230209	28150	3.20	20230726	33100	-12.24	20221214	28150	3.20	20230726	0.03	Y	029780	5000	6147 억	7100573	N	N	8838	N	N
116	20230810	140335	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29000	-300	5	-1.02	2328433600	79832	126.11	29050	29450	28950	38050	20550	29300	29166.67	6.13	0	-26267	29566	29432	29166	29032	28766	29500	29100	6148	8750	5000	22260	50	1	115858891	33599	5.40	0.41	12	0.07	5371.00	71582.00	33100	20221214	-12.39	28150	20230726	3.02	31550	-8.08	20230209	28150	3.02	20230726	33100	-12.39	20221214	28150	3.02	20230726	0.03	Y	029780	5000	6147 억	7100573	N	N	8838	N	N
117	20230810	130332	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29000	-300	5	-1.02	1783441550	61045	96.43	29050	29450	29000	38050	20550	29300	29215.19	6.13	0	-12497	29566	29432	29166	29032	28766	29500	29100	6148	8750	5000	22260	50	1	115858891	33599	5.40	0.41	12	0.05	5371.00	71582.00	33100	20221214	-12.39	28150	20230726	3.02	31550	-8.08	20230209	28150	3.02	20230726	33100	-12.39	20221214	28150	3.02	20230726	0.03	Y	029780	5000	6147 억	7100573	N	N	8838	N	N
118	20230810	120335	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29050	-250	5	-0.85	1413878600	48318	76.33	29050	29450	29050	38050	20550	29300	29261.94	6.13	0	-4761	29566	29432	29166	29032	28766	29500	29100	6148	8750	5000	22260	50	1	115858891	33657	5.41	0.41	12	0.04	5371.00	71582.00	33100	20221214	-12.24	28150	20230726	3.20	31550	-7.92	20230209	28150	3.20	20230726	33100	-12.24	20221214	28150	3.20	20230726	0.03	Y	029780	5000	6147 억	7100573	N	N	8838	N	N
119	20230810	110338	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29200	-100	5	-0.34	1089919750	37190	58.75	29050	29450	29050	38050	20550	29300	29306.80	6.13	0	3310	29566	29432	29166	29032	28766	29500	29100	6148	8750	5000	22260	50	1	115858891	33831	5.44	0.41	12	0.03	5371.00	71582.00	33100	20221214	-11.78	28150	20230726	3.73	31550	-7.45	20230209	28150	3.73	20230726	33100	-11.78	20221214	28150	3.73	20230726	0.03	Y	029780	5000	6147 억	7100573	N	N	8838	N	N
120	20230810	100337	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29300	0	3	0.00	251450950	8615	13.61	29050	29300	29050	38050	20550	29300	29187.57	6.13	0	-1974	29566	29432	29166	29032	28766	29500	29100	6148	8750	5000	22260	50	1	115858891	33947	5.46	0.41	12	0.01	5371.00	71582.00	33100	20221214	-11.48	28150	20230726	4.09	31550	-7.13	20230209	28150	4.09	20230726	33100	-11.48	20221214	28150	4.09	20230726	0.03	Y	029780	5000	6147 억	7100573	N	N	8838	N	N
121	20230810	090338	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29200	-100	5	-0.34	8931350	307	0.48	29050	29250	29050	38050	20550	29300	29092.35	6.13	0	18	29566	29432	29166	29032	28766	29500	29100	6148	8750	5000	22260	50	1	115858891	33831	5.44	0.41	12	0.00	5371.00	71582.00	33100	20221214	-11.78	28150	20230726	3.73	31550	-7.45	20230209	28150	3.73	20230726	33100	-11.78	20221214	28150	3.73	20230726	0.03	Y	029780	5000	6147 억	7100573	N	N	8838	N	N
122	20230809	160335	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29300	350	2	1.21	1841668850	63265	77.76	29200	29300	28900	37600	20300	28950	29110.34	6.13	0	-7704	29483	29216	29083	28816	28683	29150	28750	6148	8650	5000	22000	50	1	115858891	33947	5.46	0.41	12	0.05	5371.00	71582.00	33100	20221214	-11.48	28150	20230726	4.09	31550	-7.13	20230209	28150	4.09	20230726	33100	-11.48	20221214	28150	4.09	20230726	0.03	Y	029780	5000	6147 억	7104838	N	N	8838	N	N
123	20230809	150332	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29100	150	2	0.52	1442775700	49625	60.99	29200	29200	28900	37600	20300	28950	29073.57	6.13	0	-10698	29483	29216	29083	28816	28683	29150	28750	6148	8650	5000	22000	50	1	115858891	33715	5.42	0.41	12	0.04	5371.00	71582.00	33100	20221214	-12.08	28150	20230726	3.37	31550	-7.77	20230209	28150	3.37	20230726	33100	-12.08	20221214	28150	3.37	20230726	0.03	Y	029780	5000	6147 억	7104838	N	N	4008	N	N
124	20230809	140332	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29050	100	2	0.35	1225673550	42159	51.82	29200	29200	28900	37600	20300	28950	29072.64	6.13	0	-9681	29483	29216	29083	28816	28683	29150	28750	6148	8650	5000	22000	50	1	115858891	33657	5.41	0.41	12	0.04	5371.00	71582.00	33100	20221214	-12.24	28150	20230726	3.20	31550	-7.92	20230209	28150	3.20	20230726	33100	-12.24	20221214	28150	3.20	20230726	0.03	Y	029780	5000	6147 억	7104838	N	N	4008	N	N
125	20230809	130338	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29100	150	2	0.52	960770100	33056	40.63	29200	29200	28900	37600	20300	28950	29064.92	6.13	0	-5476	29483	29216	29083	28816	28683	29150	28750	6148	8650	5000	22000	50	1	115858891	33715	5.42	0.41	12	0.03	5371.00	71582.00	33100	20221214	-12.08	28150	20230726	3.37	31550	-7.77	20230209	28150	3.37	20230726	33100	-12.08	20221214	28150	3.37	20230726	0.03	Y	029780	5000	6147 억	7104838	N	N	4008	N	N
126	20230809	120337	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29150	200	2	0.69	746003800	25668	31.55	29200	29200	28900	37600	20300	28950	29063.57	6.13	0	-4926	29483	29216	29083	28816	28683	29150	28750	6148	8650	5000	22000	50	1	115858891	33773	5.43	0.41	12	0.02	5371.00	71582.00	33100	20221214	-11.93	28150	20230726	3.55	31550	-7.61	20230209	28150	3.55	20230726	33100	-11.93	20221214	28150	3.55	20230726	0.03	Y	029780	5000	6147 억	7104838	N	N	4008	N	N
127	20230809	110335	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29150	200	2	0.69	512724600	17661	21.71	29200	29200	28900	37600	20300	28950	29031.46	6.13	0	-1556	29483	29216	29083	28816	28683	29150	28750	6148	8650	5000	22000	50	1	115858891	33773	5.43	0.41	12	0.02	5371.00	71582.00	33100	20221214	-11.93	28150	20230726	3.55	31550	-7.61	20230209	28150	3.55	20230726	33100	-11.93	20221214	28150	3.55	20230726	0.03	Y	029780	5000	6147 억	7104838	N	N	4008	N	N
128	20230809	100331	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29100	150	2	0.52	347150700	11974	14.72	29200	29200	28900	37600	20300	28950	28992.04	6.13	0	-1175	29483	29216	29083	28816	28683	29150	28750	6148	8650	5000	22000	50	1	115858891	33715	5.42	0.41	12	0.01	5371.00	71582.00	33100	20221214	-12.08	28150	20230726	3.37	31550	-7.77	20230209	28150	3.37	20230726	33100	-12.08	20221214	28150	3.37	20230726	0.03	Y	029780	5000	6147 억	7104838	N	N	4008	N	N
129	20230809	090332	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29000	50	2	0.17	19910600	686	0.84	29200	29200	28950	37600	20300	28950	29024.20	6.13	0	-32	29483	29216	29083	28816	28683	29150	28750	6148	8650	5000	22000	50	1	115858891	33599	5.40	0.41	12	0.00	5371.00	71582.00	33100	20221214	-12.39	28150	20230726	3.02	31550	-8.08	20230209	28150	3.02	20230726	33100	-12.39	20221214	28150	3.02	20230726	0.03	Y	029780	5000	6147 억	7104838	N	N	4008	N	N
130	20230808	160338	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28950	-200	5	-0.69	2365303400	81341	138.03	29300	29350	28950	37850	20450	29150	29078.95	6.14	41	-14463	29483	29316	29133	28966	28783	29400	29050	6148	8700	5000	22150	50	1	115858891	33541	5.39	0.40	12	0.07	5371.00	71582.00	33100	20221214	-12.54	28150	20230726	2.84	31550	-8.24	20230209	28150	2.84	20230726	33100	-12.54	20221214	28150	2.84	20230726	0.04	Y	029780	5000	6147 억	7114891	N	N	4008	N	N
131	20230808	150334	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29000	-150	5	-0.51	1973541350	67817	115.08	29300	29350	28950	37850	20450	29150	29100.98	6.14	41	-10675	29483	29316	29133	28966	28783	29400	29050	6148	8700	5000	22150	50	1	115858891	33599	5.40	0.41	12	0.06	5371.00	71582.00	33100	20221214	-12.39	28150	20230726	3.02	31550	-8.08	20230209	28150	3.02	20230726	33100	-12.39	20221214	28150	3.02	20230726	0.04	Y	029780	5000	6147 억	7114891	N	N	2287	N	N
132	20230808	140331	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29100	-50	5	-0.17	1736261250	59646	101.21	29300	29350	28950	37850	20450	29150	29109.43	6.14	41	-7764	29483	29316	29133	28966	28783	29400	29050	6148	8700	5000	22150	50	1	115858891	33715	5.42	0.41	12	0.05	5371.00	71582.00	33100	20221214	-12.08	28150	20230726	3.37	31550	-7.77	20230209	28150	3.37	20230726	33100	-12.08	20221214	28150	3.37	20230726	0.04	Y	029780	5000	6147 억	7114891	N	N	2287	N	N
133	20230808	130329	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29000	-150	5	-0.51	1422756250	48866	82.92	29300	29350	28950	37850	20450	29150	29115.46	6.14	41	-7711	29483	29316	29133	28966	28783	29400	29050	6148	8700	5000	22150	50	1	115858891	33599	5.40	0.41	12	0.04	5371.00	71582.00	33100	20221214	-12.39	28150	20230726	3.02	31550	-8.08	20230209	28150	3.02	20230726	33100	-12.39	20221214	28150	3.02	20230726	0.04	Y	029780	5000	6147 억	7114891	N	N	2287	N	N
134	20230808	120331	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29050	-100	5	-0.34	1025861500	35190	59.71	29300	29350	28950	37850	20450	29150	29152.07	6.14	41	-7213	29483	29316	29133	28966	28783	29400	29050	6148	8700	5000	22150	50	1	115858891	33657	5.41	0.41	12	0.03	5371.00	71582.00	33100	20221214	-12.24	28150	20230726	3.20	31550	-7.92	20230209	28150	3.20	20230726	33100	-12.24	20221214	28150	3.20	20230726	0.04	Y	029780	5000	6147 억	7114891	N	N	2287	N	N
135	20230808	110330	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29050	-100	5	-0.34	877303650	30084	51.05	29300	29350	28950	37850	20450	29150	29161.80	6.14	41	-4748	29483	29316	29133	28966	28783	29400	29050	6148	8700	5000	22150	50	1	115858891	33657	5.41	0.41	12	0.03	5371.00	71582.00	33100	20221214	-12.24	28150	20230726	3.20	31550	-7.92	20230209	28150	3.20	20230726	33100	-12.24	20221214	28150	3.20	20230726	0.04	Y	029780	5000	6147 억	7114891	N	N	2287	N	N
136	20230808	100334	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29200	50	2	0.17	442755200	15129	25.67	29300	29350	29150	37850	20450	29150	29265.33	6.14	41	-1646	29483	29316	29133	28966	28783	29400	29050	6148	8700	5000	22150	50	1	115858891	33831	5.44	0.41	12	0.01	5371.00	71582.00	33100	20221214	-11.78	28150	20230726	3.73	31550	-7.45	20230209	28150	3.73	20230726	33100	-11.78	20221214	28150	3.73	20230726	0.04	Y	029780	5000	6147 억	7114891	N	N	2287	N	N
137	20230808	090333	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29250	100	2	0.34	20360850	695	1.18	29300	29300	29200	37850	20450	29150	29296.19	6.14	41	-59	29483	29316	29133	28966	28783	29400	29050	6148	8700	5000	22150	50	1	115858891	33889	5.45	0.41	12	0.00	5371.00	71582.00	33100	20221214	-11.63	28150	20230726	3.91	31550	-7.29	20230209	28150	3.91	20230726	33100	-11.63	20221214	28150	3.91	20230726	0.04	Y	029780	5000	6147 억	7114891	N	N	2287	N	N
138	20230807	160332	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29150	50	2	0.17	1710327850	58655	66.43	29050	29300	28950	37800	20400	29100	29159.12	6.13	0	12807	29466	29282	28966	28782	28466	29375	28875	6148	8700	5000	22110	50	1	115858891	33773	5.43	0.41	12	0.05	5371.00	71582.00	33100	20221214	-11.93	28150	20230726	3.55	31550	-7.61	20230209	28150	3.55	20230726	33100	-11.93	20221214	28150	3.55	20230726	0.04	Y	029780	5000	6147 억	7096448	N	N	2287	N	N
139	20230807	150330	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29200	100	2	0.34	1395560500	47866	54.21	29050	29300	28950	37800	20400	29100	29155.57	6.13	0	10300	29466	29282	28966	28782	28466	29375	28875	6148	8700	5000	22110	50	1	115858891	33831	5.44	0.41	12	0.04	5371.00	71582.00	33100	20221214	-11.78	28150	20230726	3.73	31550	-7.45	20230209	28150	3.73	20230726	33100	-11.78	20221214	28150	3.73	20230726	0.04	Y	029780	5000	6147 억	7096448	N	N	2050	N	N
140	20230807	140332	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29150	50	2	0.17	1102108800	37817	42.83	29050	29300	28950	37800	20400	29100	29143.21	6.13	0	7483	29466	29282	28966	28782	28466	29375	28875	6148	8700	5000	22110	50	1	115858891	33773	5.43	0.41	12	0.03	5371.00	71582.00	33100	20221214	-11.93	28150	20230726	3.55	31550	-7.61	20230209	28150	3.55	20230726	33100	-11.93	20221214	28150	3.55	20230726	0.04	Y	029780	5000	6147 억	7096448	N	N	2050	N	N
141	20230807	130330	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29150	50	2	0.17	996371900	34191	38.72	29050	29300	28950	37800	20400	29100	29141.35	6.13	0	6495	29466	29282	28966	28782	28466	29375	28875	6148	8700	5000	22110	50	1	115858891	33773	5.43	0.41	12	0.03	5371.00	71582.00	33100	20221214	-11.93	28150	20230726	3.55	31550	-7.61	20230209	28150	3.55	20230726	33100	-11.93	20221214	28150	3.55	20230726	0.04	Y	029780	5000	6147 억	7096448	N	N	2050	N	N
142	20230807	120329	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29150	50	2	0.17	857676550	29437	33.34	29050	29300	28950	37800	20400	29100	29136.00	6.13	0	5751	29466	29282	28966	28782	28466	29375	28875	6148	8700	5000	22110	50	1	115858891	33773	5.43	0.41	12	0.03	5371.00	71582.00	33100	20221214	-11.93	28150	20230726	3.55	31550	-7.61	20230209	28150	3.55	20230726	33100	-11.93	20221214	28150	3.55	20230726	0.04	Y	029780	5000	6147 억	7096448	N	N	2050	N	N
143	20230807	110327	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29250	150	2	0.52	657161450	22563	25.55	29050	29300	28950	37800	20400	29100	29125.62	6.13	0	7034	29466	29282	28966	28782	28466	29375	28875	6148	8700	5000	22110	50	1	115858891	33889	5.45	0.41	12	0.02	5371.00	71582.00	33100	20221214	-11.63	28150	20230726	3.91	31550	-7.29	20230209	28150	3.91	20230726	33100	-11.63	20221214	28150	3.91	20230726	0.04	Y	029780	5000	6147 억	7096448	N	N	2050	N	N
144	20230807	100331	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29100	0	3	0.00	307650000	10588	11.99	29050	29150	28950	37800	20400	29100	29056.48	6.13	0	4322	29466	29282	28966	28782	28466	29375	28875	6148	8700	5000	22110	50	1	115858891	33715	5.42	0.41	12	0.01	5371.00	71582.00	33100	20221214	-12.08	28150	20230726	3.37	31550	-7.77	20230209	28150	3.37	20230726	33100	-12.08	20221214	28150	3.37	20230726	0.04	Y	029780	5000	6147 억	7096448	N	N	2050	N	N
145	20230807	090331	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28950	-150	5	-0.52	46748850	1610	1.82	29050	29100	28950	37800	20400	29100	29036.55	6.13	0	470	29466	29282	28966	28782	28466	29375	28875	6148	8700	5000	22110	50	1	115858891	33541	5.39	0.40	12	0.00	5371.00	71582.00	33100	20221214	-12.54	28150	20230726	2.84	31550	-8.24	20230209	28150	2.84	20230726	33100	-12.54	20221214	28150	2.84	20230726	0.04	Y	029780	5000	6147 억	7096448	N	N	2050	N	N
146	20230804	160328	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29100	400	2	1.39	2555537100	88265	107.77	28750	29150	28650	37300	20100	28700	28952.72	6.09	0	45034	29100	28900	28750	28550	28400	28825	28475	6148	8600	5000	21810	50	1	115858891	33715	5.42	0.41	12	0.08	5371.00	71582.00	33100	20221214	-12.08	28150	20230726	3.37	31550	-7.77	20230209	28150	3.37	20230726	33100	-12.08	20221214	28150	3.37	20230726	0.04	Y	029780	5000	6147 억	7050583	N	N	2050	N	N
147	20230804	150330	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29100	400	2	1.39	2363075250	81650	99.70	28750	29150	28650	37300	20100	28700	28941.52	6.09	0	43232	29100	28900	28750	28550	28400	28825	28475	6148	8600	5000	21810	50	1	115858891	33715	5.42	0.41	12	0.07	5371.00	71582.00	33100	20221214	-12.08	28150	20230726	3.37	31550	-7.77	20230209	28150	3.37	20230726	33100	-12.08	20221214	28150	3.37	20230726	0.04	Y	029780	5000	6147 억	7050583	N	N	4905	N	N
148	20230804	140332	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29100	400	2	1.39	2060185700	71240	86.99	28750	29150	28650	37300	20100	28700	28918.95	6.09	0	38755	29100	28900	28750	28550	28400	28825	28475	6148	8600	5000	21810	50	1	115858891	33715	5.42	0.41	12	0.06	5371.00	71582.00	33100	20221214	-12.08	28150	20230726	3.37	31550	-7.77	20230209	28150	3.37	20230726	33100	-12.08	20221214	28150	3.37	20230726	0.04	Y	029780	5000	6147 억	7050583	N	N	4905	N	N
149	20230804	130328	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29100	400	2	1.39	1758549300	60865	74.32	28750	29150	28650	37300	20100	28700	28892.62	6.09	0	33788	29100	28900	28750	28550	28400	28825	28475	6148	8600	5000	21810	50	1	115858891	33715	5.42	0.41	12	0.05	5371.00	71582.00	33100	20221214	-12.08	28150	20230726	3.37	31550	-7.77	20230209	28150	3.37	20230726	33100	-12.08	20221214	28150	3.37	20230726	0.04	Y	029780	5000	6147 억	7050583	N	N	4905	N	N
150	20230804	120328	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28850	150	2	0.52	866184300	30076	36.72	28750	28900	28650	37300	20100	28700	28799.85	6.09	0	9858	29100	28900	28750	28550	28400	28825	28475	6148	8600	5000	21810	50	1	115858891	33425	5.37	0.40	12	0.03	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	0.04	Y	029780	5000	6147 억	7050583	N	N	4905	N	N
151	20230804	110328	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28850	150	2	0.52	667028650	23169	28.29	28750	28900	28650	37300	20100	28700	28789.70	6.09	0	9684	29100	28900	28750	28550	28400	28825	28475	6148	8600	5000	21810	50	1	115858891	33425	5.37	0.40	12	0.02	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	0.04	Y	029780	5000	6147 억	7050583	N	N	4905	N	N
152	20230804	100325	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28800	100	2	0.35	344533450	11985	14.63	28750	28850	28650	37300	20100	28700	28747.05	6.09	0	5760	29100	28900	28750	28550	28400	28825	28475	6148	8600	5000	21810	50	1	115858891	33367	5.36	0.40	12	0.01	5371.00	71582.00	33100	20221214	-12.99	28150	20230726	2.31	31550	-8.72	20230209	28150	2.31	20230726	33100	-12.99	20221214	28150	2.31	20230726	0.04	Y	029780	5000	6147 억	7050583	N	N	4905	N	N
153	20230804	090325	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28700	0	3	0.00	38111900	1327	1.62	28750	28750	28650	37300	20100	28700	28720.35	6.09	0	227	29100	28900	28750	28550	28400	28825	28475	6148	8600	5000	21810	50	1	115858891	33252	5.34	0.40	12	0.00	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	0.04	Y	029780	5000	6147 억	7050583	N	N	4905	N	N
154	20230803	160326	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28700	-50	5	-0.17	2352360100	81811	91.64	28850	28950	28600	37350	20150	28750	28753.61	6.10	0	-12662	29083	28916	28783	28616	28483	29000	28700	6148	8600	5000	21850	50	1	115858891	33252	5.34	0.40	12	0.07	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	0.04	Y	029780	5000	6147 억	7063090	N	N	4905	N	N
155	20230803	150327	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28700	-50	5	-0.17	1995373100	69373	77.71	28850	28950	28600	37350	20150	28750	28762.96	6.10	0	-12071	29083	28916	28783	28616	28483	29000	28700	6148	8600	5000	21850	50	1	115858891	33252	5.34	0.40	12	0.06	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	0.04	Y	029780	5000	6147 억	7063090	N	N	2326	N	N
156	20230803	140324	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28700	-50	5	-0.17	1536881650	53426	59.85	28850	28950	28600	37350	20150	28750	28766.55	6.10	0	-9828	29083	28916	28783	28616	28483	29000	28700	6148	8600	5000	21850	50	1	115858891	33252	5.34	0.40	12	0.05	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	0.04	Y	029780	5000	6147 억	7063090	N	N	2326	N	N
157	20230803	130328	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28800	50	2	0.17	1346118150	46795	52.42	28850	28950	28600	37350	20150	28750	28766.28	6.10	0	-6170	29083	28916	28783	28616	28483	29000	28700	6148	8600	5000	21850	50	1	115858891	33367	5.36	0.40	12	0.04	5371.00	71582.00	33100	20221214	-12.99	28150	20230726	2.31	31550	-8.72	20230209	28150	2.31	20230726	33100	-12.99	20221214	28150	2.31	20230726	0.04	Y	029780	5000	6147 억	7063090	N	N	2326	N	N
158	20230803	120328	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28800	50	2	0.17	1121677000	38987	43.67	28850	28950	28600	37350	20150	28750	28770.54	6.10	0	-3322	29083	28916	28783	28616	28483	29000	28700	6148	8600	5000	21850	50	1	115858891	33367	5.36	0.40	12	0.03	5371.00	71582.00	33100	20221214	-12.99	28150	20230726	2.31	31550	-8.72	20230209	28150	2.31	20230726	33100	-12.99	20221214	28150	2.31	20230726	0.04	Y	029780	5000	6147 억	7063090	N	N	2326	N	N
159	20230803	110323	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28700	-50	5	-0.17	725141800	25168	28.19	28850	28950	28700	37350	20150	28750	28812.05	6.10	0	-2402	29083	28916	28783	28616	28483	29000	28700	6148	8600	5000	21850	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	0.04	Y	029780	5000	6147 억	7063090	N	N	2326	N	N
160	20230803	100324	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28700	-50	5	-0.17	569867850	19769	22.14	28850	28950	28700	37350	20150	28750	28826.34	6.10	0	-2154	29083	28916	28783	28616	28483	29000	28700	6148	8600	5000	21850	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	0.04	Y	029780	5000	6147 억	7063090	N	N	2326	N	N
161	20230803	090324	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28800	50	2	0.17	59561300	2067	2.32	28850	28900	28750	37350	20150	28750	28815.34	6.10	0	480	29083	28916	28783	28616	28483	29000	28700	6148	8600	5000	21850	50	1	115858891	33367	5.36	0.40	12	0.00	5371.00	71582.00	33100	20221214	-12.99	28150	20230726	2.31	31550	-8.72	20230209	28150	2.31	20230726	33100	-12.99	20221214	28150	2.31	20230726	0.04	Y	029780	5000	6147 억	7063090	N	N	2326	N	N
162	20230802	160325	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28750	-50	5	-0.17	2569950050	89212	131.79	28650	28950	28650	37400	20200	28800	28807.24	6.10	0	-7192	29066	28932	28716	28582	28366	29000	28650	6148	8600	5000	21880	50	1	115858891	33309	5.35	0.40	12	0.08	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	0.04	Y	029780	5000	6147 억	7069008	N	N	2326	N	N
163	20230802	150328	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28800	0	3	0.00	2317361650	80437	118.83	28650	28950	28650	37400	20200	28800	28809.65	6.10	0	-7042	29066	28932	28716	28582	28366	29000	28650	6148	8600	5000	21880	50	1	115858891	33367	5.36	0.40	12	0.07	5371.00	71582.00	33100	20221214	-12.99	28150	20230726	2.31	31550	-8.72	20230209	28150	2.31	20230726	33100	-12.99	20221214	28150	2.31	20230726	0.04	Y	029780	5000	6147 억	7069008	N	N	3717	N	N
164	20230802	140326	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28750	-50	5	-0.17	2041970500	70864	104.69	28650	28950	28650	37400	20200	28800	28815.34	6.10	0	-4595	29066	28932	28716	28582	28366	29000	28650	6148	8600	5000	21880	50	1	115858891	33309	5.35	0.40	12	0.06	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	0.04	Y	029780	5000	6147 억	7069008	N	N	3717	N	N
165	20230802	130325	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28750	-50	5	-0.17	1682506950	58384	86.25	28650	28950	28650	37400	20200	28800	28817.95	6.10	0	-1881	29066	28932	28716	28582	28366	29000	28650	6148	8600	5000	21880	50	1	115858891	33309	5.35	0.40	12	0.05	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	0.04	Y	029780	5000	6147 억	7069008	N	N	3717	N	N
166	20230802	120322	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28800	0	3	0.00	1337084450	46386	68.53	28650	28950	28650	37400	20200	28800	28825.17	6.10	0	4203	29066	28932	28716	28582	28366	29000	28650	6148	8600	5000	21880	50	1	115858891	33367	5.36	0.40	12	0.04	5371.00	71582.00	33100	20221214	-12.99	28150	20230726	2.31	31550	-8.72	20230209	28150	2.31	20230726	33100	-12.99	20221214	28150	2.31	20230726	0.04	Y	029780	5000	6147 억	7069008	N	N	3717	N	N
167	20230802	110321	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28900	100	2	0.35	1038351100	36034	53.23	28650	28950	28650	37400	20200	28800	28815.87	6.10	0	4271	29066	28932	28716	28582	28366	29000	28650	6148	8600	5000	21880	50	1	115858891	33483	5.38	0.40	12	0.03	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	0.04	Y	029780	5000	6147 억	7069008	N	N	3717	N	N
168	20230802	100323	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28800	0	3	0.00	544161350	18930	27.97	28650	28800	28650	37400	20200	28800	28745.98	6.10	0	1757	29066	28932	28716	28582	28366	29000	28650	6148	8600	5000	21880	50	1	115858891	33367	5.36	0.40	12	0.02	5371.00	71582.00	33100	20221214	-12.99	28150	20230726	2.31	31550	-8.72	20230209	28150	2.31	20230726	33100	-12.99	20221214	28150	2.31	20230726	0.04	Y	029780	5000	6147 억	7069008	N	N	3717	N	N
169	20230802	090322	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28700	-100	5	-0.35	21654450	755	1.12	28650	28800	28650	37400	20200	28800	28681.39	6.10	0	294	29066	28932	28716	28582	28366	29000	28650	6148	8600	5000	21880	50	1	115858891	33252	5.34	0.40	12	0.00	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	0.04	Y	029780	5000	6147 억	7069008	N	N	3717	N	N
170	20230801	160325	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28800	300	2	1.05	1943586150	67662	72.43	28500	28850	28500	37050	19950	28500	28724.92	6.10	0	2787	28833	28666	28583	28416	28333	28625	28375	6148	8550	5000	21660	50	1	115858891	33367	5.36	0.40	12	0.06	5371.00	71582.00	33100	20221214	-12.99	28150	20230726	2.31	31550	-8.72	20230209	28150	2.31	20230726	33100	-12.99	20221214	28150	2.31	20230726	0.04	Y	029780	5000	6147 억	7066172	N	N	3717	N	N
171	20230801	150320	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28800	300	2	1.05	1694499500	59015	63.18	28500	28850	28500	37050	19950	28500	28713.03	6.10	0	2611	28833	28666	28583	28416	28333	28625	28375	6148	8550	5000	21660	50	1	115858891	33367	5.36	0.40	12	0.05	5371.00	71582.00	33100	20221214	-12.99	28150	20230726	2.31	31550	-8.72	20230209	28150	2.31	20230726	33100	-12.99	20221214	28150	2.31	20230726	0.04	Y	029780	5000	6147 억	7066172	N	N	20385	N	N
172	20230801	140327	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28750	250	2	0.88	1337626000	46616	49.90	28500	28800	28500	37050	19950	28500	28694.57	6.10	0	5337	28833	28666	28583	28416	28333	28625	28375	6148	8550	5000	21660	50	1	115858891	33309	5.35	0.40	12	0.04	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	0.04	Y	029780	5000	6147 억	7066172	N	N	20385	N	N
173	20230801	130321	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28750	250	2	0.88	1112594700	38791	41.53	28500	28800	28500	37050	19950	28500	28681.77	6.10	0	6917	28833	28666	28583	28416	28333	28625	28375	6148	8550	5000	21660	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	0.04	Y	029780	5000	6147 억	7066172	N	N	20385	N	N
174	20230801	120322	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28700	200	2	0.70	959200650	33458	35.82	28500	28800	28500	37050	19950	28500	28668.80	6.10	0	8342	28833	28666	28583	28416	28333	28625	28375	6148	8550	5000	21660	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	0.04	Y	029780	5000	6147 억	7066172	N	N	20385	N	N
175	20230801	110320	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28750	250	2	0.88	775496900	27068	28.98	28500	28800	28500	37050	19950	28500	28649.95	6.10	0	8171	28833	28666	28583	28416	28333	28625	28375	6148	8550	5000	21660	50	1	115858891	33309	5.35	0.40	12	0.02	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	0.04	Y	029780	5000	6147 억	7066172	N	N	20385	N	N
176	20230801	100322	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28700	200	2	0.70	328679250	11491	12.30	28500	28700	28500	37050	19950	28500	28603.19	6.10	0	3571	28833	28666	28583	28416	28333	28625	28375	6148	8550	5000	21660	50	1	115858891	33252	5.34	0.40	12	0.01	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	0.04	Y	029780	5000	6147 억	7066172	N	N	20385	N	N
177	20230801	090319	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28550	50	2	0.18	37955700	1331	1.42	28500	28650	28500	37050	19950	28500	28516.68	6.10	0	257	28833	28666	28583	28416	28333	28625	28375	6148	8550	5000	21660	50	1	115858891	33078	5.32	0.40	12	0.00	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	0.04	Y	029780	5000	6147 억	7066172	N	N	20385	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History