KissMeData/105560/price/prices-20230801.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160800	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54100	1500	2	2.85	106366486900	1975502	404.07	53000	54100	52800	68300	36900	52600	53842.19	72.77	0	110245	53466	53032	52766	52332	52066	52900	52200	20906	15700	5000	39970	100	1	403511072	218299	5.06	0.45	12	0.49	10685.00	120321.00	60700	20230117	-10.87	43100	20220928	25.52	60700	-10.87	20230117	46150	17.23	20230707	60700	-10.87	20230117	43100	25.52	20220928	0.03	Y	105560	5000	20905 억		293631893	N	N	215349	N	00	N
3	20230831	151001	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53500	900	2	1.71	37745958500	706455	144.50	53000	53800	52800	68300	36900	52600	53430.10	72.77	0	39366	53466	53032	52766	52332	52066	52900	52200	20906	15700	5000	39970	100	1	403511072	215878	5.01	0.44	12	0.18	10685.00	120321.00	60700	20230117	-11.86	43100	20220928	24.13	60700	-11.86	20230117	46150	15.93	20230707	60700	-11.86	20230117	43100	24.13	20220928	0.03	Y	105560	5000	20905 억		293631893	N	N	83039	N	00	N
4	20230831	141102	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53300	700	2	1.33	31068313600	581344	118.91	53000	53800	52800	68300	36900	52600	53442.22	72.77	0	67313	53466	53032	52766	52332	52066	52900	52200	20906	15700	5000	39970	100	1	403511072	215071	4.99	0.44	12	0.14	10685.00	120321.00	60700	20230117	-12.19	43100	20220928	23.67	60700	-12.19	20230117	46150	15.49	20230707	60700	-12.19	20230117	43100	23.67	20220928	0.03	Y	105560	5000	20905 억		293631893	N	N	83039	N	00	N
5	20230831	131031	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53500	900	2	1.71	25261379500	472843	96.72	53000	53800	52800	68300	36900	52600	53424.45	72.77	0	92469	53466	53032	52766	52332	52066	52900	52200	20906	15700	5000	39970	100	1	403511072	215878	5.01	0.44	12	0.12	10685.00	120321.00	60700	20230117	-11.86	43100	20220928	24.13	60700	-11.86	20230117	46150	15.93	20230707	60700	-11.86	20230117	43100	24.13	20220928	0.03	Y	105560	5000	20905 억		293631893	N	N	83039	N	00	N
6	20230831	121054	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53800	1200	2	2.28	19639612000	367959	75.26	53000	53800	52800	68300	36900	52600	53374.46	72.77	0	102365	53466	53032	52766	52332	52066	52900	52200	20906	15700	5000	39970	100	1	403511072	217089	5.04	0.45	12	0.09	10685.00	120321.00	60700	20230117	-11.37	43100	20220928	24.83	60700	-11.37	20230117	46150	16.58	20230707	60700	-11.37	20230117	43100	24.83	20220928	0.03	Y	105560	5000	20905 억		293631893	N	N	83039	N	00	N
7	20230831	111514	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53700	1100	2	2.09	17370702000	325767	66.63	53000	53800	52800	68300	36900	52600	53322.47	72.77	0	100469	53466	53032	52766	52332	52066	52900	52200	20906	15700	5000	39970	100	1	403511072	216685	5.03	0.45	12	0.08	10685.00	120321.00	60700	20230117	-11.53	43100	20220928	24.59	60700	-11.53	20230117	46150	16.36	20230707	60700	-11.53	20230117	43100	24.59	20220928	0.03	Y	105560	5000	20905 억		293631893	N	N	83039	N	00	N
8	20230831	101146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53100	500	2	0.95	6242296600	117718	24.08	53000	53300	52800	68300	36900	52600	53027.55	72.77	0	18141	53466	53032	52766	52332	52066	52900	52200	20906	15700	5000	39970	100	1	403511072	214264	4.97	0.44	12	0.03	10685.00	120321.00	60700	20230117	-12.52	43100	20220928	23.20	60700	-12.52	20230117	46150	15.06	20230707	60700	-12.52	20230117	43100	23.20	20220928	0.03	Y	105560	5000	20905 억		293631893	N	N	83039	N	00	N
9	20230831	091010	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52800	200	2	0.38	1590564900	30044	6.15	53000	53100	52800	68300	36900	52600	52941.18	72.77	0	281	53466	53032	52766	52332	52066	52900	52200	20906	15700	5000	39970	100	1	403511072	213054	4.94	0.44	12	0.01	10685.00	120321.00	60700	20230117	-13.01	43100	20220928	22.51	60700	-13.01	20230117	46150	14.41	20230707	60700	-13.01	20230117	43100	22.51	20220928	0.03	Y	105560	5000	20905 억		293631893	N	N	83039	N	00	N
10	20230830	160803	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52600	-300	5	-0.57	25840163200	488795	83.19	53200	53200	52500	68700	37100	52900	52865.08	72.78	0	-113669	53433	53166	52733	52466	52033	53300	52600	20906	15800	5000	40200	100	1	403511072	212247	4.92	0.44	12	0.12	10685.00	120321.00	60700	20230117	-13.34	43100	20220928	22.04	60700	-13.34	20230117	46150	13.98	20230707	60700	-13.34	20230117	43100	22.04	20220928	0.03	Y	105560	5000	20905 억		293664109	N	N	83039	N	00	N
11	20230830	150940	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52800	-100	5	-0.19	19237942700	363363	61.84	53200	53200	52800	68700	37100	52900	52944.14	72.78	0	-69822	53433	53166	52733	52466	52033	53300	52600	20906	15800	5000	40200	100	1	403511072	213054	4.94	0.44	12	0.09	10685.00	120321.00	60700	20230117	-13.01	43100	20220928	22.51	60700	-13.01	20230117	46150	14.41	20230707	60700	-13.01	20230117	43100	22.51	20220928	0.03	Y	105560	5000	20905 억		293664109	N	N	114413	N	00	N
12	20230830	141026	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52800	-100	5	-0.19	16355686500	308828	52.56	53200	53200	52800	68700	37100	52900	52960.50	72.78	0	-43862	53433	53166	52733	52466	52033	53300	52600	20906	15800	5000	40200	100	1	403511072	213054	4.94	0.44	12	0.08	10685.00	120321.00	60700	20230117	-13.01	43100	20220928	22.51	60700	-13.01	20230117	46150	14.41	20230707	60700	-13.01	20230117	43100	22.51	20220928	0.03	Y	105560	5000	20905 억		293664109	N	N	114413	N	00	N
13	20230830	131015	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52900	0	3	0.00	12891028200	243341	41.42	53200	53200	52800	68700	37100	52900	52975.16	72.78	0	-18224	53433	53166	52733	52466	52033	53300	52600	20906	15800	5000	40200	100	1	403511072	213457	4.95	0.44	12	0.06	10685.00	120321.00	60700	20230117	-12.85	43100	20220928	22.74	60700	-12.85	20230117	46150	14.63	20230707	60700	-12.85	20230117	43100	22.74	20220928	0.03	Y	105560	5000	20905 억		293664109	N	N	114413	N	00	N
14	20230830	121027	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52900	0	3	0.00	11510638300	217271	36.98	53200	53200	52800	68700	37100	52900	52978.25	72.78	0	-11851	53433	53166	52733	52466	52033	53300	52600	20906	15800	5000	40200	100	1	403511072	213457	4.95	0.44	12	0.05	10685.00	120321.00	60700	20230117	-12.85	43100	20220928	22.74	60700	-12.85	20230117	46150	14.63	20230707	60700	-12.85	20230117	43100	22.74	20220928	0.03	Y	105560	5000	20905 억		293664109	N	N	114413	N	00	N
15	20230830	111457	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52900	0	3	0.00	9517876500	179639	30.57	53200	53200	52800	68700	37100	52900	52983.35	72.78	0	-5458	53433	53166	52733	52466	52033	53300	52600	20906	15800	5000	40200	100	1	403511072	213457	4.95	0.44	12	0.04	10685.00	120321.00	60700	20230117	-12.85	43100	20220928	22.74	60700	-12.85	20230117	46150	14.63	20230707	60700	-12.85	20230117	43100	22.74	20220928	0.03	Y	105560	5000	20905 억		293664109	N	N	114413	N	00	N
16	20230830	101057	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52900	0	3	0.00	6234887000	117645	20.02	53200	53200	52800	68700	37100	52900	52997.47	72.78	0	-1270	53433	53166	52733	52466	52033	53300	52600	20906	15800	5000	40200	100	1	403511072	213457	4.95	0.44	12	0.03	10685.00	120321.00	60700	20230117	-12.85	43100	20220928	22.74	60700	-12.85	20230117	46150	14.63	20230707	60700	-12.85	20230117	43100	22.74	20220928	0.03	Y	105560	5000	20905 억		293664109	N	N	114413	N	00	N
17	20230830	090954	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53000	100	2	0.19	2881647400	54330	9.25	53200	53200	52800	68700	37100	52900	53039.71	72.78	0	7483	53433	53166	52733	52466	52033	53300	52600	20906	15800	5000	40200	100	1	403511072	213861	4.96	0.44	12	0.01	10685.00	120321.00	60700	20230117	-12.69	43100	20220928	22.97	60700	-12.69	20230117	46150	14.84	20230707	60700	-12.69	20230117	43100	22.97	20220928	0.03	Y	105560	5000	20905 억		293664109	N	N	114413	N	00	N
18	20230829	160759	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52900	300	2	0.57	29964137900	567486	122.27	52500	53000	52300	68300	36900	52600	52801.53	72.75	0	120497	53933	53266	52833	52166	51733	53050	51950	20906	15700	5000	39970	100	1	403511072	213457	4.95	0.44	12	0.14	10685.00	120321.00	60700	20230117	-12.85	43100	20220928	22.74	60700	-12.85	20230117	46150	14.63	20230707	60700	-12.85	20230117	43100	22.74	20220928	0.03	Y	105560	5000	20905 억		293572486	N	N	114413	N	00	N
19	20230829	150947	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52800	200	2	0.38	25115862800	475813	102.52	52500	53000	52300	68300	36900	52600	52785.16	72.75	0	118841	53933	53266	52833	52166	51733	53050	51950	20906	15700	5000	39970	100	1	403511072	213054	4.94	0.44	12	0.12	10685.00	120321.00	60700	20230117	-13.01	43100	20220928	22.51	60700	-13.01	20230117	46150	14.41	20230707	60700	-13.01	20230117	43100	22.51	20220928	0.03	Y	105560	5000	20905 억		293572486	N	N	97170	N	00	N
20	20230829	141057	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52800	200	2	0.38	21618550200	409657	88.26	52500	53000	52300	68300	36900	52600	52772.32	72.75	0	112338	53933	53266	52833	52166	51733	53050	51950	20906	15700	5000	39970	100	1	403511072	213054	4.94	0.44	12	0.10	10685.00	120321.00	60700	20230117	-13.01	43100	20220928	22.51	60700	-13.01	20230117	46150	14.41	20230707	60700	-13.01	20230117	43100	22.51	20220928	0.03	Y	105560	5000	20905 억		293572486	N	N	97170	N	00	N
21	20230829	131010	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53000	400	2	0.76	18374550800	348332	75.05	52500	53000	52300	68300	36900	52600	52750.11	72.75	0	106963	53933	53266	52833	52166	51733	53050	51950	20906	15700	5000	39970	100	1	403511072	213861	4.96	0.44	12	0.09	10685.00	120321.00	60700	20230117	-12.69	43100	20220928	22.97	60700	-12.69	20230117	46150	14.84	20230707	60700	-12.69	20230117	43100	22.97	20220928	0.03	Y	105560	5000	20905 억		293572486	N	N	97170	N	00	N
22	20230829	121047	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52900	300	2	0.57	16132158200	305997	65.93	52500	53000	52300	68300	36900	52600	52719.99	72.75	0	94109	53933	53266	52833	52166	51733	53050	51950	20906	15700	5000	39970	100	1	403511072	213457	4.95	0.44	12	0.08	10685.00	120321.00	60700	20230117	-12.85	43100	20220928	22.74	60700	-12.85	20230117	46150	14.63	20230707	60700	-12.85	20230117	43100	22.74	20220928	0.03	Y	105560	5000	20905 억		293572486	N	N	97170	N	00	N
23	20230829	111720	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52900	300	2	0.57	13119319100	249065	53.66	52500	53000	52300	68300	36900	52600	52674.28	72.75	0	64986	53933	53266	52833	52166	51733	53050	51950	20906	15700	5000	39970	100	1	403511072	213457	4.95	0.44	12	0.06	10685.00	120321.00	60700	20230117	-12.85	43100	20220928	22.74	60700	-12.85	20230117	46150	14.63	20230707	60700	-12.85	20230117	43100	22.74	20220928	0.03	Y	105560	5000	20905 억		293572486	N	N	97170	N	00	N
24	20230829	101139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52600	0	3	0.00	8707155200	165375	35.63	52500	53000	52300	68300	36900	52600	52650.98	72.75	0	43391	53933	53266	52833	52166	51733	53050	51950	20906	15700	5000	39970	100	1	403511072	212247	4.92	0.44	12	0.04	10685.00	120321.00	60700	20230117	-13.34	43100	20220928	22.04	60700	-13.34	20230117	46150	13.98	20230707	60700	-13.34	20230117	43100	22.04	20220928	0.03	Y	105560	5000	20905 억		293572486	N	N	97170	N	00	N
25	20230829	090744	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52600	0	3	0.00	1567838900	29811	6.42	52500	52800	52300	68300	36900	52600	52592.63	72.75	0	-34	53933	53266	52833	52166	51733	53050	51950	20906	15700	5000	39970	100	1	403511072	212247	4.92	0.44	12	0.01	10685.00	120321.00	60700	20230117	-13.34	43100	20220928	22.04	60700	-13.34	20230117	46150	13.98	20230707	60700	-13.34	20230117	43100	22.04	20220928	0.03	Y	105560	5000	20905 억		293572486	N	N	97170	N	00	N
26	20230828	160735	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52600	100	2	0.19	24209528300	458943	58.56	53400	53500	52400	68200	36800	52500	52751.03	72.76	0	-4244	53300	52900	52600	52200	51900	52850	52150	20906	15700	5000	39900	100	1	403511072	212247	4.92	0.44	12	0.11	10685.00	120321.00	60700	20230117	-13.34	43100	20220928	22.04	60700	-13.34	20230117	46150	13.98	20230707	60700	-13.34	20230117	43100	22.04	20220928	0.03	Y	105560	5000	20905 억		293593347	N	N	95644	N	00	N
27	20230828	150746	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52600	100	2	0.19	19518974900	369744	47.17	53400	53500	52400	68200	36800	52500	52790.51	72.76	0	7678	53300	52900	52600	52200	51900	52850	52150	20906	15700	5000	39900	100	1	403511072	212247	4.92	0.44	12	0.09	10685.00	120321.00	60700	20230117	-13.34	43100	20220928	22.04	60700	-13.34	20230117	46150	13.98	20230707	60700	-13.34	20230117	43100	22.04	20220928	0.03	Y	105560	5000	20905 억		293593347	N	N	150202	N	00	N
28	20230828	140745	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52500	0	3	0.00	14441684900	273026	34.83	53400	53500	52500	68200	36800	52500	52894.91	72.76	0	-4989	53300	52900	52600	52200	51900	52850	52150	20906	15700	5000	39900	100	1	403511072	211843	4.91	0.44	12	0.07	10685.00	120321.00	60700	20230117	-13.51	43100	20220928	21.81	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	43100	21.81	20220928	0.03	Y	105560	5000	20905 억		293593347	N	N	150202	N	00	N
29	20230828	130752	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52600	100	2	0.19	11356251200	214327	27.35	53400	53500	52500	68200	36800	52500	52985.63	72.76	0	2506	53300	52900	52600	52200	51900	52850	52150	20906	15700	5000	39900	100	1	403511072	212247	4.92	0.44	12	0.05	10685.00	120321.00	60700	20230117	-13.34	43100	20220928	22.04	60700	-13.34	20230117	46150	13.98	20230707	60700	-13.34	20230117	43100	22.04	20220928	0.03	Y	105560	5000	20905 억		293593347	N	N	150202	N	00	N
30	20230828	120745	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52700	200	2	0.38	9518896700	179405	22.89	53400	53500	52700	68200	36800	52500	53058.15	72.76	0	15033	53300	52900	52600	52200	51900	52850	52150	20906	15700	5000	39900	100	1	403511072	212650	4.93	0.44	12	0.04	10685.00	120321.00	60700	20230117	-13.18	43100	20220928	22.27	60700	-13.18	20230117	46150	14.19	20230707	60700	-13.18	20230117	43100	22.27	20220928	0.03	Y	105560	5000	20905 억		293593347	N	N	150202	N	00	N
31	20230828	110739	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52700	200	2	0.38	8166648100	153757	19.62	53400	53500	52700	68200	36800	52500	53113.99	72.76	0	22890	53300	52900	52600	52200	51900	52850	52150	20906	15700	5000	39900	100	1	403511072	212650	4.93	0.44	12	0.04	10685.00	120321.00	60700	20230117	-13.18	43100	20220928	22.27	60700	-13.18	20230117	46150	14.19	20230707	60700	-13.18	20230117	43100	22.27	20220928	0.03	Y	105560	5000	20905 억		293593347	N	N	150202	N	00	N
32	20230828	100735	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53000	500	2	0.95	6188708700	116337	14.84	53400	53500	52900	68200	36800	52500	53196.39	72.76	0	34125	53300	52900	52600	52200	51900	52850	52150	20906	15700	5000	39900	100	1	403511072	213861	4.96	0.44	12	0.03	10685.00	120321.00	60700	20230117	-12.69	43100	20220928	22.97	60700	-12.69	20230117	46150	14.84	20230707	60700	-12.69	20230117	43100	22.97	20220928	0.03	Y	105560	5000	20905 억		293593347	N	N	150202	N	00	N
33	20230828	090745	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53200	700	2	1.33	3359269500	62992	8.04	53400	53500	53100	68200	36800	52500	53328.51	72.76	0	33718	53300	52900	52600	52200	51900	52850	52150	20906	15700	5000	39900	100	1	403511072	214668	4.98	0.44	12	0.02	10685.00	120321.00	60700	20230117	-12.36	43100	20220928	23.43	60700	-12.36	20230117	46150	15.28	20230707	60700	-12.36	20230117	43100	23.43	20220928	0.03	Y	105560	5000	20905 억		293593347	N	N	150202	N	00	N
34	20230825	160740	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52500	-700	5	-1.32	33274194300	633422	92.86	52500	53000	52300	69100	37300	53200	52530.74	72.81	0	-75153	53666	53432	52966	52732	52266	53550	52850	20906	15900	5000	40430	100	1	403511072	211843	4.91	0.44	12	0.16	10685.00	120321.00	60700	20230117	-13.51	43100	20220928	21.81	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	43100	21.81	20220928	0.03	Y	105560	5000	20905 억		293804622	N	N	150202	N	00	N
35	20230825	150744	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52500	-700	5	-1.32	28369467400	539953	79.16	52500	53000	52300	69100	37300	53200	52540.48	72.81	0	-60683	53666	53432	52966	52732	52266	53550	52850	20906	15900	5000	40430	100	1	403511072	211843	4.91	0.44	12	0.13	10685.00	120321.00	60700	20230117	-13.51	43100	20220928	21.81	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	43100	21.81	20220928	0.03	Y	105560	5000	20905 억		293804622	N	N	174966	N	00	N
36	20230825	140742	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52400	-800	5	-1.50	22457931800	427257	62.64	52500	53000	52300	69100	37300	53200	52562.88	72.81	0	-34483	53666	53432	52966	52732	52266	53550	52850	20906	15900	5000	40430	100	1	403511072	211440	4.90	0.44	12	0.11	10685.00	120321.00	60700	20230117	-13.67	43100	20220928	21.58	60700	-13.67	20230117	46150	13.54	20230707	60700	-13.67	20230117	43100	21.58	20220928	0.03	Y	105560	5000	20905 억		293804622	N	N	174966	N	00	N
37	20230825	130738	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52700	-500	5	-0.94	19197965500	365251	53.55	52500	53000	52300	69100	37300	53200	52560.82	72.81	0	-27451	53666	53432	52966	52732	52266	53550	52850	20906	15900	5000	40430	100	1	403511072	212650	4.93	0.44	12	0.09	10685.00	120321.00	60700	20230117	-13.18	43100	20220928	22.27	60700	-13.18	20230117	46150	14.19	20230707	60700	-13.18	20230117	43100	22.27	20220928	0.03	Y	105560	5000	20905 억		293804622	N	N	174966	N	00	N
38	20230825	120739	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52600	-600	5	-1.13	15836884300	301343	44.18	52500	53000	52300	69100	37300	53200	52554.10	72.81	0	-15669	53666	53432	52966	52732	52266	53550	52850	20906	15900	5000	40430	100	1	403511072	212247	4.92	0.44	12	0.07	10685.00	120321.00	60700	20230117	-13.34	43100	20220928	22.04	60700	-13.34	20230117	46150	13.98	20230707	60700	-13.34	20230117	43100	22.04	20220928	0.03	Y	105560	5000	20905 억		293804622	N	N	174966	N	00	N
39	20230825	110741	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52500	-700	5	-1.32	12799223500	243498	35.70	52500	53000	52300	69100	37300	53200	52563.67	72.81	0	-14913	53666	53432	52966	52732	52266	53550	52850	20906	15900	5000	40430	100	1	403511072	211843	4.91	0.44	12	0.06	10685.00	120321.00	60700	20230117	-13.51	43100	20220928	21.81	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	43100	21.81	20220928	0.03	Y	105560	5000	20905 억		293804622	N	N	174966	N	00	N
40	20230825	100741	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52500	-700	5	-1.32	8375830800	159221	23.34	52500	53000	52300	69100	37300	53200	52604.63	72.81	0	-12069	53666	53432	52966	52732	52266	53550	52850	20906	15900	5000	40430	100	1	403511072	211843	4.91	0.44	12	0.04	10685.00	120321.00	60700	20230117	-13.51	43100	20220928	21.81	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	43100	21.81	20220928	0.03	Y	105560	5000	20905 억		293804622	N	N	174966	N	00	N
41	20230825	090739	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53000	-200	5	-0.38	1979355500	37572	5.51	52500	53000	52400	69100	37300	53200	52680.05	72.81	0	-6530	53666	53432	52966	52732	52266	53550	52850	20906	15900	5000	40430	100	1	403511072	213861	4.96	0.44	12	0.01	10685.00	120321.00	60700	20230117	-12.69	43100	20220928	22.97	60700	-12.69	20230117	46150	14.84	20230707	60700	-12.69	20230117	43100	22.97	20220928	0.03	Y	105560	5000	20905 억		293804622	N	N	174966	N	00	N
42	20230824	160734	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53200	600	2	1.14	35779237400	674232	76.10	52600	53200	52500	68300	36900	52600	53066.65	72.78	0	-85383	53933	53266	52433	51766	50933	53600	52100	20906	15700	5000	39970	100	1	403511072	214668	4.98	0.44	12	0.17	10685.00	120321.00	60700	20230117	-12.36	43100	20220928	23.43	60700	-12.36	20230117	46150	15.28	20230707	60700	-12.36	20230117	43100	23.43	20220928	0.03	Y	105560	5000	20905 억		293671086	N	N	174966	N	00	N
43	20230824	150732	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53100	500	2	0.95	26988489600	508968	57.45	52600	53200	52500	68300	36900	52600	53025.92	72.78	0	-56956	53933	53266	52433	51766	50933	53600	52100	20906	15700	5000	39970	100	1	403511072	214264	4.97	0.44	12	0.13	10685.00	120321.00	60700	20230117	-12.52	43100	20220928	23.20	60700	-12.52	20230117	46150	15.06	20230707	60700	-12.52	20230117	43100	23.20	20220928	0.03	Y	105560	5000	20905 억		293671086	N	N	163998	N	00	N
44	20230824	140734	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53200	600	2	1.14	22033968600	415749	46.93	52600	53200	52500	68300	36900	52600	52998.26	72.78	0	-57794	53933	53266	52433	51766	50933	53600	52100	20906	15700	5000	39970	100	1	403511072	214668	4.98	0.44	12	0.10	10685.00	120321.00	60700	20230117	-12.36	43100	20220928	23.43	60700	-12.36	20230117	46150	15.28	20230707	60700	-12.36	20230117	43100	23.43	20220928	0.03	Y	105560	5000	20905 억		293671086	N	N	163998	N	00	N
45	20230824	130738	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53200	600	2	1.14	17593073900	332146	37.49	52600	53200	52500	68300	36900	52600	52967.91	72.78	0	-34493	53933	53266	52433	51766	50933	53600	52100	20906	15700	5000	39970	100	1	403511072	214668	4.98	0.44	12	0.08	10685.00	120321.00	60700	20230117	-12.36	43100	20220928	23.43	60700	-12.36	20230117	46150	15.28	20230707	60700	-12.36	20230117	43100	23.43	20220928	0.03	Y	105560	5000	20905 억		293671086	N	N	163998	N	00	N
46	20230824	120739	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53100	500	2	0.95	14447503900	272880	30.80	52600	53200	52500	68300	36900	52600	52944.55	72.78	0	-18406	53933	53266	52433	51766	50933	53600	52100	20906	15700	5000	39970	100	1	403511072	214264	4.97	0.44	12	0.07	10685.00	120321.00	60700	20230117	-12.52	43100	20220928	23.20	60700	-12.52	20230117	46150	15.06	20230707	60700	-12.52	20230117	43100	23.20	20220928	0.03	Y	105560	5000	20905 억		293671086	N	N	163998	N	00	N
47	20230824	110737	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53100	500	2	0.95	11541548100	218142	24.62	52600	53100	52500	68300	36900	52600	52908.44	72.78	0	-11587	53933	53266	52433	51766	50933	53600	52100	20906	15700	5000	39970	100	1	403511072	214264	4.97	0.44	12	0.05	10685.00	120321.00	60700	20230117	-12.52	43100	20220928	23.20	60700	-12.52	20230117	46150	15.06	20230707	60700	-12.52	20230117	43100	23.20	20220928	0.03	Y	105560	5000	20905 억		293671086	N	N	163998	N	00	N
48	20230824	100733	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52700	100	2	0.19	7399667700	139923	15.79	52600	53100	52500	68300	36900	52600	52883.88	72.78	0	-1873	53933	53266	52433	51766	50933	53600	52100	20906	15700	5000	39970	100	1	403511072	212650	4.93	0.44	12	0.03	10685.00	120321.00	60700	20230117	-13.18	43100	20220928	22.27	60700	-13.18	20230117	46150	14.19	20230707	60700	-13.18	20230117	43100	22.27	20220928	0.03	Y	105560	5000	20905 억		293671086	N	N	163998	N	00	N
49	20230824	090735	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52900	300	2	0.57	1584231200	30016	3.39	52600	53000	52500	68300	36900	52600	52779.64	72.78	0	-968	53933	53266	52433	51766	50933	53600	52100	20906	15700	5000	39970	100	1	403511072	213457	4.95	0.44	12	0.01	10685.00	120321.00	60700	20230117	-12.85	43100	20220928	22.74	60700	-12.85	20230117	46150	14.63	20230707	60700	-12.85	20230117	43100	22.74	20220928	0.03	Y	105560	5000	20905 억		293671086	N	N	163998	N	00	N
50	20230823	160731	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52600	400	2	0.77	46599577500	885647	120.13	51600	53100	51600	67800	36600	52200	52616.43	72.73	0	-308508	52800	52500	52100	51800	51400	52650	51950	20906	15600	5000	39670	100	1	403511072	212247	4.92	0.44	12	0.22	10685.00	120321.00	60700	20230117	-13.34	43100	20220928	22.04	60700	-13.34	20230117	46150	13.98	20230707	60700	-13.34	20230117	43100	22.04	20220928	0.03	Y	105560	5000	20905 억		293469542	N	N	163998	N	00	N
51	20230823	150732	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52700	500	2	0.96	40010034800	760473	103.15	51600	53100	51600	67800	36600	52200	52612.04	72.73	0	-244732	52800	52500	52100	51800	51400	52650	51950	20906	15600	5000	39670	100	1	403511072	212650	4.93	0.44	12	0.19	10685.00	120321.00	60700	20230117	-13.18	43100	20220928	22.27	60700	-13.18	20230117	46150	14.19	20230707	60700	-13.18	20230117	43100	22.27	20220928	0.03	Y	105560	5000	20905 억		293469542	N	N	157065	N	00	N
52	20230823	140736	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52900	700	2	1.34	34478551500	655676	88.94	51600	53100	51600	67800	36600	52200	52584.74	72.73	0	-170194	52800	52500	52100	51800	51400	52650	51950	20906	15600	5000	39670	100	1	403511072	213457	4.95	0.44	12	0.16	10685.00	120321.00	60700	20230117	-12.85	43100	20220928	22.74	60700	-12.85	20230117	46150	14.63	20230707	60700	-12.85	20230117	43100	22.74	20220928	0.03	Y	105560	5000	20905 억		293469542	N	N	157065	N	00	N
53	20230823	130730	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52600	400	2	0.77	22619954700	431422	58.52	51600	52700	51600	67800	36600	52200	52431.16	72.73	0	-121478	52800	52500	52100	51800	51400	52650	51950	20906	15600	5000	39670	100	1	403511072	212247	4.92	0.44	12	0.11	10685.00	120321.00	60700	20230117	-13.34	43100	20220928	22.04	60700	-13.34	20230117	46150	13.98	20230707	60700	-13.34	20230117	43100	22.04	20220928	0.03	Y	105560	5000	20905 억		293469542	N	N	157065	N	00	N
54	20230823	120737	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52500	300	2	0.57	18610186700	355235	48.18	51600	52700	51600	67800	36600	52200	52388.38	72.73	0	-92519	52800	52500	52100	51800	51400	52650	51950	20906	15600	5000	39670	100	1	403511072	211843	4.91	0.44	12	0.09	10685.00	120321.00	60700	20230117	-13.51	43100	20220928	21.81	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	43100	21.81	20220928	0.03	Y	105560	5000	20905 억		293469542	N	N	157065	N	00	N
55	20230823	110732	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52700	500	2	0.96	15928837900	304234	41.27	51600	52700	51600	67800	36600	52200	52357.19	72.73	0	-70942	52800	52500	52100	51800	51400	52650	51950	20906	15600	5000	39670	100	1	403511072	212650	4.93	0.44	12	0.08	10685.00	120321.00	60700	20230117	-13.18	43100	20220928	22.27	60700	-13.18	20230117	46150	14.19	20230707	60700	-13.18	20230117	43100	22.27	20220928	0.03	Y	105560	5000	20905 억		293469542	N	N	157065	N	00	N
56	20230823	100731	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52700	500	2	0.96	11872895700	227119	30.81	51600	52700	51600	67800	36600	52200	52276.10	72.73	0	-44388	52800	52500	52100	51800	51400	52650	51950	20906	15600	5000	39670	100	1	403511072	212650	4.93	0.44	12	0.06	10685.00	120321.00	60700	20230117	-13.18	43100	20220928	22.27	60700	-13.18	20230117	46150	14.19	20230707	60700	-13.18	20230117	43100	22.27	20220928	0.03	Y	105560	5000	20905 억		293469542	N	N	157065	N	00	N
57	20230823	090738	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52000	-200	5	-0.38	3594408000	69261	9.39	51600	52200	51600	67800	36600	52200	51896.56	72.73	0	-3628	52800	52500	52100	51800	51400	52650	51950	20906	15600	5000	39670	100	1	403511072	209826	4.87	0.43	12	0.02	10685.00	120321.00	60700	20230117	-14.33	43100	20220928	20.65	60700	-14.33	20230117	46150	12.68	20230707	60700	-14.33	20230117	43100	20.65	20220928	0.03	Y	105560	5000	20905 억		293469542	N	N	157065	N	00	N
58	20230822	160727	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52200	400	2	0.77	38389806600	736867	96.21	52000	52400	51700	67300	36300	51800	52098.69	72.69	0	-235332	53000	52400	52000	51400	51000	52200	51200	20906	15500	5000	39360	100	1	403511072	210633	4.89	0.43	12	0.18	10685.00	120321.00	60700	20230117	-14.00	43100	20220928	21.11	60700	-14.00	20230117	46150	13.11	20230707	60700	-14.00	20230117	43100	21.11	20220928	0.03	Y	105560	5000	20905 억		293298465	N	N	157065	N	00	N
59	20230822	150729	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52200	400	2	0.77	28559114000	548537	71.62	52000	52400	51700	67300	36300	51800	52064.15	72.69	0	-128130	53000	52400	52000	51400	51000	52200	51200	20906	15500	5000	39360	100	1	403511072	210633	4.89	0.43	12	0.14	10685.00	120321.00	60700	20230117	-14.00	43100	20220928	21.11	60700	-14.00	20230117	46150	13.11	20230707	60700	-14.00	20230117	43100	21.11	20220928	0.03	Y	105560	5000	20905 억		293298465	N	N	156974	N	00	N
60	20230822	140730	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52100	300	2	0.58	21653214700	415981	54.31	52000	52400	51700	67300	36300	51800	52053.37	72.69	0	-89905	53000	52400	52000	51400	51000	52200	51200	20906	15500	5000	39360	100	1	403511072	210229	4.88	0.43	12	0.10	10685.00	120321.00	60700	20230117	-14.17	43100	20220928	20.88	60700	-14.17	20230117	46150	12.89	20230707	60700	-14.17	20230117	43100	20.88	20220928	0.03	Y	105560	5000	20905 억		293298465	N	N	156974	N	00	N
61	20230822	130726	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52200	400	2	0.77	16213367300	311832	40.71	52000	52300	51700	67300	36300	51800	51993.92	72.69	0	-56914	53000	52400	52000	51400	51000	52200	51200	20906	15500	5000	39360	100	1	403511072	210633	4.89	0.43	12	0.08	10685.00	120321.00	60700	20230117	-14.00	43100	20220928	21.11	60700	-14.00	20230117	46150	13.11	20230707	60700	-14.00	20230117	43100	21.11	20220928	0.03	Y	105560	5000	20905 억		293298465	N	N	156974	N	00	N
62	20230822	120717	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52000	200	2	0.39	12636165600	243071	31.74	52000	52300	51700	67300	36300	51800	51985.49	72.69	0	-47058	53000	52400	52000	51400	51000	52200	51200	20906	15500	5000	39360	100	1	403511072	209826	4.87	0.43	12	0.06	10685.00	120321.00	60700	20230117	-14.33	43100	20220928	20.65	60700	-14.33	20230117	46150	12.68	20230707	60700	-14.33	20230117	43100	20.65	20220928	0.03	Y	105560	5000	20905 억		293298465	N	N	156974	N	00	N
63	20230822	110727	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52000	200	2	0.39	10881041500	209271	27.32	52000	52300	51700	67300	36300	51800	51994.98	72.69	0	-34190	53000	52400	52000	51400	51000	52200	51200	20906	15500	5000	39360	100	1	403511072	209826	4.87	0.43	12	0.05	10685.00	120321.00	60700	20230117	-14.33	43100	20220928	20.65	60700	-14.33	20230117	46150	12.68	20230707	60700	-14.33	20230117	43100	20.65	20220928	0.03	Y	105560	5000	20905 억		293298465	N	N	156974	N	00	N
64	20230822	100724	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51900	100	2	0.19	7505166500	144252	18.83	52000	52300	51700	67300	36300	51800	52028.16	72.69	0	-14120	53000	52400	52000	51400	51000	52200	51200	20906	15500	5000	39360	100	1	403511072	209422	4.86	0.43	12	0.04	10685.00	120321.00	60700	20230117	-14.50	43100	20220928	20.42	60700	-14.50	20230117	46150	12.46	20230707	60700	-14.50	20230117	43100	20.42	20220928	0.03	Y	105560	5000	20905 억		293298465	N	N	156974	N	00	N
65	20230822	090727	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52100	300	2	0.58	2137017700	41087	5.36	52000	52300	51700	67300	36300	51800	52012.02	72.69	0	-5868	53000	52400	52000	51400	51000	52200	51200	20906	15500	5000	39360	100	1	403511072	210229	4.88	0.43	12	0.01	10685.00	120321.00	60700	20230117	-14.17	43100	20220928	20.88	60700	-14.17	20230117	46150	12.89	20230707	60700	-14.17	20230117	43100	20.88	20220928	0.03	Y	105560	5000	20905 억		293298465	N	N	156974	N	00	N
66	20230821	160724	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51800	-200	5	-0.38	36988472700	711774	76.91	52200	52600	51600	67600	36400	52000	51966.61	72.69	0	-164996	53066	52532	51866	51332	50666	52800	51600	20906	15600	5000	39520	100	1	403511072	209019	4.85	0.43	12	0.18	10685.00	120321.00	60700	20230117	-14.66	43100	20220928	20.19	60700	-14.66	20230117	46150	12.24	20230707	60700	-14.66	20230117	43100	20.19	20220928	0.03	Y	105560	5000	20905 억		293321680	N	N	156974	N	00	N
67	20230821	150729	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51900	-100	5	-0.19	31373947000	603425	65.21	52200	52600	51600	67600	36400	52000	51993.12	72.69	0	-183473	53066	52532	51866	51332	50666	52800	51600	20906	15600	5000	39520	100	1	403511072	209422	4.86	0.43	12	0.15	10685.00	120321.00	60700	20230117	-14.50	43100	20220928	20.42	60700	-14.50	20230117	46150	12.46	20230707	60700	-14.50	20230117	43100	20.42	20220928	0.03	Y	105560	5000	20905 억		293321680	N	N	130478	N	00	N
68	20230821	140726	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51900	-100	5	-0.19	25335570000	486969	52.62	52200	52600	51600	67600	36400	52000	52027.07	72.69	0	-121532	53066	52532	51866	51332	50666	52800	51600	20906	15600	5000	39520	100	1	403511072	209422	4.86	0.43	12	0.12	10685.00	120321.00	60700	20230117	-14.50	43100	20220928	20.42	60700	-14.50	20230117	46150	12.46	20230707	60700	-14.50	20230117	43100	20.42	20220928	0.03	Y	105560	5000	20905 억		293321680	N	N	130478	N	00	N
69	20230821	130734	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52100	100	2	0.19	21038747700	404470	43.71	52200	52600	51600	67600	36400	52000	52015.59	72.69	0	-105710	53066	52532	51866	51332	50666	52800	51600	20906	15600	5000	39520	100	1	403511072	210229	4.88	0.43	12	0.10	10685.00	120321.00	60700	20230117	-14.17	43100	20220928	20.88	60700	-14.17	20230117	46150	12.89	20230707	60700	-14.17	20230117	43100	20.88	20220928	0.03	Y	105560	5000	20905 억		293321680	N	N	130478	N	00	N
70	20230821	120730	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52100	100	2	0.19	18319345600	352253	38.06	52200	52600	51600	67600	36400	52000	52006.22	72.69	0	-79962	53066	52532	51866	51332	50666	52800	51600	20906	15600	5000	39520	100	1	403511072	210229	4.88	0.43	12	0.09	10685.00	120321.00	60700	20230117	-14.17	43100	20220928	20.88	60700	-14.17	20230117	46150	12.89	20230707	60700	-14.17	20230117	43100	20.88	20220928	0.03	Y	105560	5000	20905 억		293321680	N	N	130478	N	00	N
71	20230821	110726	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51900	-100	5	-0.19	15504486800	298145	32.22	52200	52600	51600	67600	36400	52000	52003.18	72.69	0	-52274	53066	52532	51866	51332	50666	52800	51600	20906	15600	5000	39520	100	1	403511072	209422	4.86	0.43	12	0.07	10685.00	120321.00	60700	20230117	-14.50	43100	20220928	20.42	60700	-14.50	20230117	46150	12.46	20230707	60700	-14.50	20230117	43100	20.42	20220928	0.03	Y	105560	5000	20905 억		293321680	N	N	130478	N	00	N
72	20230821	100724	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51900	-100	5	-0.19	10999879000	211121	22.81	52200	52600	51700	67600	36400	52000	52102.25	72.69	0	-33137	53066	52532	51866	51332	50666	52800	51600	20906	15600	5000	39520	100	1	403511072	209422	4.86	0.43	12	0.05	10685.00	120321.00	60700	20230117	-14.50	43100	20220928	20.42	60700	-14.50	20230117	46150	12.46	20230707	60700	-14.50	20230117	43100	20.42	20220928	0.03	Y	105560	5000	20905 억		293321680	N	N	130478	N	00	N
73	20230821	090732	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52200	200	2	0.38	2037456400	38970	4.21	52200	52600	52100	67600	36400	52000	52282.69	72.69	0	-6362	53066	52532	51866	51332	50666	52800	51600	20906	15600	5000	39520	100	1	403511072	210633	4.89	0.43	12	0.01	10685.00	120321.00	60700	20230117	-14.00	43100	20220928	21.11	60700	-14.00	20230117	46150	13.11	20230707	60700	-14.00	20230117	43100	21.11	20220928	0.03	Y	105560	5000	20905 억		293321680	N	N	130478	N	00	N
74	20230818	160725	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52000	200	2	0.39	45893494300	882995	76.10	51200	52400	51200	67300	36300	51800	51974.81	72.69	0	-261446	52733	52266	51333	50866	49933	52500	51100	20906	15500	5000	39360	100	1	403511072	209826	4.87	0.43	12	0.22	10685.00	120321.00	60700	20230117	-14.33	43100	20220928	20.65	60700	-14.33	20230117	46150	12.68	20230707	60700	-14.33	20230117	43100	20.65	20220928	0.03	Y	105560	5000	20905 억		293314763	N	N	130459	N	00	N
75	20230818	150718	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51800	0	3	0.00	35839558800	689609	59.43	51200	52400	51200	67300	36300	51800	51970.84	72.69	0	-166708	52733	52266	51333	50866	49933	52500	51100	20906	15500	5000	39360	100	1	403511072	209019	4.85	0.43	12	0.17	10685.00	120321.00	60700	20230117	-14.66	43100	20220928	20.19	60700	-14.66	20230117	46150	12.24	20230707	60700	-14.66	20230117	43100	20.19	20220928	0.03	Y	105560	5000	20905 억		293314763	N	N	213103	N	00	N
76	20230818	140723	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51900	100	2	0.19	29681501500	570832	49.19	51200	52400	51200	67300	36300	51800	51996.91	72.69	0	-102434	52733	52266	51333	50866	49933	52500	51100	20906	15500	5000	39360	100	1	403511072	209422	4.86	0.43	12	0.14	10685.00	120321.00	60700	20230117	-14.50	43100	20220928	20.42	60700	-14.50	20230117	46150	12.46	20230707	60700	-14.50	20230117	43100	20.42	20220928	0.03	Y	105560	5000	20905 억		293314763	N	N	213103	N	00	N
77	20230818	130718	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52000	200	2	0.39	26380130300	507260	43.72	51200	52400	51200	67300	36300	51800	52005.15	72.69	0	-75207	52733	52266	51333	50866	49933	52500	51100	20906	15500	5000	39360	100	1	403511072	209826	4.87	0.43	12	0.13	10685.00	120321.00	60700	20230117	-14.33	43100	20220928	20.65	60700	-14.33	20230117	46150	12.68	20230707	60700	-14.33	20230117	43100	20.65	20220928	0.03	Y	105560	5000	20905 억		293314763	N	N	213103	N	00	N
78	20230818	120730	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52100	300	2	0.58	22619205300	435144	37.50	51200	52400	51200	67300	36300	51800	51980.97	72.69	0	-47597	52733	52266	51333	50866	49933	52500	51100	20906	15500	5000	39360	100	1	403511072	210229	4.88	0.43	12	0.11	10685.00	120321.00	60700	20230117	-14.17	43100	20220928	20.88	60700	-14.17	20230117	46150	12.89	20230707	60700	-14.17	20230117	43100	20.88	20220928	0.03	Y	105560	5000	20905 억		293314763	N	N	213103	N	00	N
79	20230818	110721	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52300	500	2	0.97	16517707200	318148	27.42	51200	52400	51200	67300	36300	51800	51918.31	72.69	0	-11260	52733	52266	51333	50866	49933	52500	51100	20906	15500	5000	39360	100	1	403511072	211036	4.89	0.43	12	0.08	10685.00	120321.00	60700	20230117	-13.84	43100	20220928	21.35	60700	-13.84	20230117	46150	13.33	20230707	60700	-13.84	20230117	43100	21.35	20220928	0.03	Y	105560	5000	20905 억		293314763	N	N	213103	N	00	N
80	20230818	100724	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52300	500	2	0.97	10493475400	202779	17.48	51200	52300	51200	67300	36300	51800	51748.33	72.69	0	-10156	52733	52266	51333	50866	49933	52500	51100	20906	15500	5000	39360	100	1	403511072	211036	4.89	0.43	12	0.05	10685.00	120321.00	60700	20230117	-13.84	43100	20220928	21.35	60700	-13.84	20230117	46150	13.33	20230707	60700	-13.84	20230117	43100	21.35	20220928	0.03	Y	105560	5000	20905 억		293314763	N	N	213103	N	00	N
81	20230818	090726	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51300	-500	5	-0.97	1999581800	38950	3.36	51200	51600	51200	67300	36300	51800	51337.13	72.69	0	-13985	52733	52266	51333	50866	49933	52500	51100	20906	15500	5000	39360	100	1	403511072	207001	4.80	0.43	12	0.01	10685.00	120321.00	60700	20230117	-15.49	43100	20220928	19.03	60700	-15.49	20230117	46150	11.16	20230707	60700	-15.49	20230117	43100	19.03	20220928	0.03	Y	105560	5000	20905 억		293314763	N	N	213103	N	00	N
82	20230817	160724	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51800	800	2	1.57	51542208300	1000998	120.82	50400	51800	50400	66300	35700	51000	51490.71	72.69	0	-290703	51800	51400	51100	50700	50400	51350	50650	20906	15300	5000	38760	100	1	403511072	209019	4.85	0.43	12	0.25	10685.00	120321.00	60700	20230117	-14.66	43100	20220928	20.19	60700	-14.66	20230117	46150	12.24	20230707	60700	-14.66	20230117	43100	20.19	20220928	0.03	Y	105560	5000	20905 억		293293133	N	N	213103	N	00	N
83	20230817	150729	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51700	700	2	1.37	41344494600	804041	97.04	50400	51700	50400	66300	35700	51000	51420.88	72.69	0	-235239	51800	51400	51100	50700	50400	51350	50650	20906	15300	5000	38760	100	1	403511072	208615	4.84	0.43	12	0.20	10685.00	120321.00	60700	20230117	-14.83	43100	20220928	19.95	60700	-14.83	20230117	46150	12.03	20230707	60700	-14.83	20230117	43100	19.95	20220928	0.03	Y	105560	5000	20905 억		293293133	N	N	201875	N	00	N
84	20230817	140723	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51600	600	2	1.18	34481259700	671026	80.99	50400	51700	50400	66300	35700	51000	51385.88	72.69	0	-180705	51800	51400	51100	50700	50400	51350	50650	20906	15300	5000	38760	100	1	403511072	208212	4.83	0.43	12	0.17	10685.00	120321.00	60700	20230117	-14.99	43100	20220928	19.72	60700	-14.99	20230117	46150	11.81	20230707	60700	-14.99	20230117	43100	19.72	20220928	0.03	Y	105560	5000	20905 억		293293133	N	N	201875	N	00	N
85	20230817	130720	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51600	600	2	1.18	28858496200	562108	67.84	50400	51700	50400	66300	35700	51000	51339.77	72.69	0	-141669	51800	51400	51100	50700	50400	51350	50650	20906	15300	5000	38760	100	1	403511072	208212	4.83	0.43	12	0.14	10685.00	120321.00	60700	20230117	-14.99	43100	20220928	19.72	60700	-14.99	20230117	46150	11.81	20230707	60700	-14.99	20230117	43100	19.72	20220928	0.03	Y	105560	5000	20905 억		293293133	N	N	201875	N	00	N
86	20230817	120723	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51400	400	2	0.78	24645840100	480334	57.97	50400	51700	50400	66300	35700	51000	51309.80	72.69	0	-105146	51800	51400	51100	50700	50400	51350	50650	20906	15300	5000	38760	100	1	403511072	207405	4.81	0.43	12	0.12	10685.00	120321.00	60700	20230117	-15.32	43100	20220928	19.26	60700	-15.32	20230117	46150	11.38	20230707	60700	-15.32	20230117	43100	19.26	20220928	0.03	Y	105560	5000	20905 억		293293133	N	N	201875	N	00	N
87	20230817	110723	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51600	600	2	1.18	19536697800	381183	46.01	50400	51700	50400	66300	35700	51000	51252.81	72.69	0	-73483	51800	51400	51100	50700	50400	51350	50650	20906	15300	5000	38760	100	1	403511072	208212	4.83	0.43	12	0.09	10685.00	120321.00	60700	20230117	-14.99	43100	20220928	19.72	60700	-14.99	20230117	46150	11.81	20230707	60700	-14.99	20230117	43100	19.72	20220928	0.03	Y	105560	5000	20905 억		293293133	N	N	201875	N	00	N
88	20230817	100719	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51300	300	2	0.59	12268920600	239872	28.95	50400	51700	50400	66300	35700	51000	51147.78	72.69	0	-56112	51800	51400	51100	50700	50400	51350	50650	20906	15300	5000	38760	100	1	403511072	207001	4.80	0.43	12	0.06	10685.00	120321.00	60700	20230117	-15.49	43100	20220928	19.03	60700	-15.49	20230117	46150	11.16	20230707	60700	-15.49	20230117	43100	19.03	20220928	0.03	Y	105560	5000	20905 억		293293133	N	N	201875	N	00	N
89	20230817	090717	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51300	300	2	0.59	2292870200	44990	5.43	50400	51500	50400	66300	35700	51000	50964.00	72.69	0	-13156	51800	51400	51100	50700	50400	51350	50650	20906	15300	5000	38760	100	1	403511072	207001	4.80	0.43	12	0.01	10685.00	120321.00	60700	20230117	-15.49	43100	20220928	19.03	60700	-15.49	20230117	46150	11.16	20230707	60700	-15.49	20230117	43100	19.03	20220928	0.03	Y	105560	5000	20905 억		293293133	N	N	201875	N	00	N
90	20230816	160723	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51000	-600	5	-1.16	42247226100	828442	142.71	51000	51500	50800	67000	36200	51600	50996.00	72.65	0	49550	52400	52000	51600	51200	50800	52200	51400	20906	15400	5000	39210	100	1	403511072	205791	4.77	0.42	12	0.21	10685.00	120321.00	60700	20230117	-15.98	43100	20220928	18.33	60700	-15.98	20230117	46150	10.51	20230707	60700	-15.98	20230117	43100	18.33	20220928	0.03	Y	105560	5000	20905 억		293138680	N	N	201875	N	00	N
91	20230816	150724	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51000	-600	5	-1.16	35903260500	704125	121.30	51000	51500	50800	67000	36200	51600	50989.90	72.65	0	14604	52400	52000	51600	51200	50800	52200	51400	20906	15400	5000	39210	100	1	403511072	205791	4.77	0.42	12	0.17	10685.00	120321.00	60700	20230117	-15.98	43100	20220928	18.33	60700	-15.98	20230117	46150	10.51	20230707	60700	-15.98	20230117	43100	18.33	20220928	0.03	Y	105560	5000	20905 억		293138680	N	N	55195	N	00	N
92	20230816	140722	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50900	-700	5	-1.36	27133641000	532038	91.65	51000	51500	50800	67000	36200	51600	50999.44	72.65	0	54748	52400	52000	51600	51200	50800	52200	51400	20906	15400	5000	39210	100	1	403511072	205387	4.76	0.42	12	0.13	10685.00	120321.00	60700	20230117	-16.14	43100	20220928	18.10	60700	-16.14	20230117	46150	10.29	20230707	60700	-16.14	20230117	43100	18.10	20220928	0.03	Y	105560	5000	20905 억		293138680	N	N	55195	N	00	N
93	20230816	130720	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51000	-600	5	-1.16	21744289000	426312	73.44	51000	51500	50800	67000	36200	51600	51005.58	72.65	0	46750	52400	52000	51600	51200	50800	52200	51400	20906	15400	5000	39210	100	1	403511072	205791	4.77	0.42	12	0.11	10685.00	120321.00	60700	20230117	-15.98	43100	20220928	18.33	60700	-15.98	20230117	46150	10.51	20230707	60700	-15.98	20230117	43100	18.33	20220928	0.03	Y	105560	5000	20905 억		293138680	N	N	55195	N	00	N
94	20230816	120729	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50900	-700	5	-1.36	18746360600	367476	63.30	51000	51500	50800	67000	36200	51600	51013.84	72.65	0	50252	52400	52000	51600	51200	50800	52200	51400	20906	15400	5000	39210	100	1	403511072	205387	4.76	0.42	12	0.09	10685.00	120321.00	60700	20230117	-16.14	43100	20220928	18.10	60700	-16.14	20230117	46150	10.29	20230707	60700	-16.14	20230117	43100	18.10	20220928	0.03	Y	105560	5000	20905 억		293138680	N	N	55195	N	00	N
95	20230816	110726	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50900	-700	5	-1.36	15860592800	310943	53.56	51000	51500	50800	67000	36200	51600	51008.04	72.65	0	45628	52400	52000	51600	51200	50800	52200	51400	20906	15400	5000	39210	100	1	403511072	205387	4.76	0.42	12	0.08	10685.00	120321.00	60700	20230117	-16.14	43100	20220928	18.10	60700	-16.14	20230117	46150	10.29	20230707	60700	-16.14	20230117	43100	18.10	20220928	0.03	Y	105560	5000	20905 억		293138680	N	N	55195	N	00	N
96	20230816	100724	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50900	-700	5	-1.36	11916364100	233533	40.23	51000	51500	50800	67000	36200	51600	51026.47	72.65	0	47270	52400	52000	51600	51200	50800	52200	51400	20906	15400	5000	39210	100	1	403511072	205387	4.76	0.42	12	0.06	10685.00	120321.00	60700	20230117	-16.14	43100	20220928	18.10	60700	-16.14	20230117	46150	10.29	20230707	60700	-16.14	20230117	43100	18.10	20220928	0.03	Y	105560	5000	20905 억		293138680	N	N	55195	N	00	N
97	20230816	090721	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51300	-300	5	-0.58	2292408900	44835	7.72	51000	51500	51000	67000	36200	51600	51129.90	72.65	0	6827	52400	52000	51600	51200	50800	52200	51400	20906	15400	5000	39210	100	1	403511072	207001	4.80	0.43	12	0.01	10685.00	120321.00	60700	20230117	-15.49	43100	20220928	19.03	60700	-15.49	20230117	46150	11.16	20230707	60700	-15.49	20230117	43100	19.03	20220928	0.03	Y	105560	5000	20905 억		293138680	N	N	55195	N	00	N
98	20230814	160714	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51600	0	3	0.00	29878546100	580367	64.86	51200	52000	51200	67000	36200	51600	51482.13	72.63	0	-72145	52800	52200	51800	51200	50800	52000	51000	20906	15400	5000	39210	100	1	403511072	208212	4.83	0.43	12	0.14	10685.00	120321.00	60700	20230117	-14.99	43100	20220928	19.72	60700	-14.99	20230117	46150	11.81	20230707	60700	-14.99	20230117	43100	19.72	20220928	0.03	Y	105560	5000	20905 억		293070479	N	N	55195	N	00	N
99	20230814	150712	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51600	0	3	0.00	24217775900	470657	52.60	51200	52000	51200	67000	36200	51600	51455.25	72.63	0	-49982	52800	52200	51800	51200	50800	52000	51000	20906	15400	5000	39210	100	1	403511072	208212	4.83	0.43	12	0.12	10685.00	120321.00	60700	20230117	-14.99	43100	20220928	19.72	60700	-14.99	20230117	46150	11.81	20230707	60700	-14.99	20230117	43100	19.72	20220928	0.03	Y	105560	5000	20905 억		293070479	N	N	127966	N	00	N
100	20230814	140714	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51300	-300	5	-0.58	18526085500	360012	40.23	51200	52000	51200	67000	36200	51600	51459.63	72.63	0	-36631	52800	52200	51800	51200	50800	52000	51000	20906	15400	5000	39210	100	1	403511072	207001	4.80	0.43	12	0.09	10685.00	120321.00	60700	20230117	-15.49	43100	20220928	19.03	60700	-15.49	20230117	46150	11.16	20230707	60700	-15.49	20230117	43100	19.03	20220928	0.03	Y	105560	5000	20905 억		293070479	N	N	127966	N	00	N
101	20230814	130707	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51300	-300	5	-0.58	15517213000	301508	33.70	51200	52000	51200	67000	36200	51600	51465.34	72.63	0	-27909	52800	52200	51800	51200	50800	52000	51000	20906	15400	5000	39210	100	1	403511072	207001	4.80	0.43	12	0.07	10685.00	120321.00	60700	20230117	-15.49	43100	20220928	19.03	60700	-15.49	20230117	46150	11.16	20230707	60700	-15.49	20230117	43100	19.03	20220928	0.03	Y	105560	5000	20905 억		293070479	N	N	127966	N	00	N
102	20230814	120711	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51400	-200	5	-0.39	14249742000	276821	30.94	51200	52000	51200	67000	36200	51600	51476.38	72.63	0	-16147	52800	52200	51800	51200	50800	52000	51000	20906	15400	5000	39210	100	1	403511072	207405	4.81	0.43	12	0.07	10685.00	120321.00	60700	20230117	-15.32	43100	20220928	19.26	60700	-15.32	20230117	46150	11.38	20230707	60700	-15.32	20230117	43100	19.26	20220928	0.03	Y	105560	5000	20905 억		293070479	N	N	127966	N	00	N
103	20230814	110707	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51500	-100	5	-0.19	10715012900	208089	23.26	51200	52000	51200	67000	36200	51600	51492.45	72.63	0	-1784	52800	52200	51800	51200	50800	52000	51000	20906	15400	5000	39210	100	1	403511072	207808	4.82	0.43	12	0.05	10685.00	120321.00	60700	20230117	-15.16	43100	20220928	19.49	60700	-15.16	20230117	46150	11.59	20230707	60700	-15.16	20230117	43100	19.49	20220928	0.03	Y	105560	5000	20905 억		293070479	N	N	127966	N	00	N
104	20230814	100709	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51400	-200	5	-0.39	6544407700	127003	14.19	51200	52000	51200	67000	36200	51600	51529.55	72.63	0	2284	52800	52200	51800	51200	50800	52000	51000	20906	15400	5000	39210	100	1	403511072	207405	4.81	0.43	12	0.03	10685.00	120321.00	60700	20230117	-15.32	43100	20220928	19.26	60700	-15.32	20230117	46150	11.38	20230707	60700	-15.32	20230117	43100	19.26	20220928	0.03	Y	105560	5000	20905 억		293070479	N	N	127966	N	00	N
105	20230814	090708	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51400	-200	5	-0.39	2160175400	42055	4.70	51200	51600	51200	67000	36200	51600	51365.48	72.63	0	6944	52800	52200	51800	51200	50800	52000	51000	20906	15400	5000	39210	100	1	403511072	207405	4.81	0.43	12	0.01	10685.00	120321.00	60700	20230117	-15.32	43100	20220928	19.26	60700	-15.32	20230117	46150	11.38	20230707	60700	-15.32	20230117	43100	19.26	20220928	0.03	Y	105560	5000	20905 억		293070479	N	N	127966	N	00	N
106	20230811	160708	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51600	200	2	0.39	46391801800	894386	134.10	51800	52400	51400	66800	36000	51400	51870.08	72.65	0	-283010	52066	51732	51266	50932	50466	51900	51100	20906	15400	5000	39060	100	1	403511072	208212	4.83	0.43	12	0.22	10685.00	120321.00	60700	20230117	-14.99	43100	20220928	19.72	60700	-14.99	20230117	46150	11.81	20230707	60700	-14.99	20230117	43100	19.72	20220928	0.03	Y	105560	5000	20905 억		293146271	N	N	127966	N	00	N
107	20230811	150703	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51900	500	2	0.97	39121411300	753538	112.98	51800	52400	51500	66800	36000	51400	51916.98	72.65	0	-209400	52066	51732	51266	50932	50466	51900	51100	20906	15400	5000	39060	100	1	403511072	209422	4.86	0.43	12	0.19	10685.00	120321.00	60700	20230117	-14.50	43100	20220928	20.42	60700	-14.50	20230117	46150	12.46	20230707	60700	-14.50	20230117	43100	20.42	20220928	0.03	Y	105560	5000	20905 억		293146271	N	N	120728	N	00	N
108	20230811	140703	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51800	400	2	0.78	31143711600	600020	89.97	51800	52400	51500	66800	36000	51400	51904.46	72.65	0	-159600	52066	51732	51266	50932	50466	51900	51100	20906	15400	5000	39060	100	1	403511072	209019	4.85	0.43	12	0.15	10685.00	120321.00	60700	20230117	-14.66	43100	20220928	20.19	60700	-14.66	20230117	46150	12.24	20230707	60700	-14.66	20230117	43100	20.19	20220928	0.03	Y	105560	5000	20905 억		293146271	N	N	120728	N	00	N
109	20230811	130701	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51800	400	2	0.78	24703694800	475931	71.36	51800	52400	51500	66800	36000	51400	51906.05	72.65	0	-123665	52066	51732	51266	50932	50466	51900	51100	20906	15400	5000	39060	100	1	403511072	209019	4.85	0.43	12	0.12	10685.00	120321.00	60700	20230117	-14.66	43100	20220928	20.19	60700	-14.66	20230117	46150	12.24	20230707	60700	-14.66	20230117	43100	20.19	20220928	0.03	Y	105560	5000	20905 억		293146271	N	N	120728	N	00	N
110	20230811	120657	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51700	300	2	0.58	20622900600	396977	59.52	51800	52400	51500	66800	36000	51400	51949.88	72.65	0	-93289	52066	51732	51266	50932	50466	51900	51100	20906	15400	5000	39060	100	1	403511072	208615	4.84	0.43	12	0.10	10685.00	120321.00	60700	20230117	-14.83	43100	20220928	19.95	60700	-14.83	20230117	46150	12.03	20230707	60700	-14.83	20230117	43100	19.95	20220928	0.03	Y	105560	5000	20905 억		293146271	N	N	120728	N	00	N
111	20230811	110656	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51900	500	2	0.97	15363103300	295349	44.28	51800	52400	51500	66800	36000	51400	52016.80	72.65	0	-58514	52066	51732	51266	50932	50466	51900	51100	20906	15400	5000	39060	100	1	403511072	209422	4.86	0.43	12	0.07	10685.00	120321.00	60700	20230117	-14.50	43100	20220928	20.42	60700	-14.50	20230117	46150	12.46	20230707	60700	-14.50	20230117	43100	20.42	20220928	0.03	Y	105560	5000	20905 억		293146271	N	N	120728	N	00	N
112	20230811	100654	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52000	600	2	1.17	11245075500	216123	32.40	51800	52400	51500	66800	36000	51400	52030.94	72.65	0	-30708	52066	51732	51266	50932	50466	51900	51100	20906	15400	5000	39060	100	1	403511072	209826	4.87	0.43	12	0.05	10685.00	120321.00	60700	20230117	-14.33	43100	20220928	20.65	60700	-14.33	20230117	46150	12.68	20230707	60700	-14.33	20230117	43100	20.65	20220928	0.03	Y	105560	5000	20905 억		293146271	N	N	120728	N	00	N
113	20230811	090701	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51700	300	2	0.58	1952188600	37723	5.66	51800	51800	51500	66800	36000	51400	51750.71	72.65	0	-3513	52066	51732	51266	50932	50466	51900	51100	20906	15400	5000	39060	100	1	403511072	208615	4.84	0.43	12	0.01	10685.00	120321.00	60700	20230117	-14.83	43100	20220928	19.95	60700	-14.83	20230117	46150	12.03	20230707	60700	-14.83	20230117	43100	19.95	20220928	0.03	Y	105560	5000	20905 억		293146271	N	N	120728	N	00	N
114	20230810	160655	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51400	600	2	1.18	34018671900	663833	70.65	50900	51600	50800	66000	35600	50800	51245.84	72.64	0	-60346	52333	51566	51133	50366	49933	51350	50150	20906	15200	5000	38600	100	1	403511072	207405	4.81	0.43	12	0.16	10685.00	120321.00	60700	20230117	-15.32	43100	20220928	19.26	60700	-15.32	20230117	46150	11.38	20230707	60700	-15.32	20230117	43100	19.26	20220928	0.03	Y	105560	5000	20905 억		293105862	N	N	120728	N	00	N
115	20230810	150652	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51000	200	2	0.39	23575514200	460499	49.01	50900	51600	50800	66000	35600	50800	51195.85	72.64	0	-11332	52333	51566	51133	50366	49933	51350	50150	20906	15200	5000	38600	100	1	403511072	205791	4.77	0.42	12	0.11	10685.00	120321.00	60700	20230117	-15.98	43100	20220928	18.33	60700	-15.98	20230117	46150	10.51	20230707	60700	-15.98	20230117	43100	18.33	20220928	0.03	Y	105560	5000	20905 억		293105862	N	N	36203	N	00	N
116	20230810	140652	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50900	100	2	0.20	18549512700	361975	38.52	50900	51600	50800	66000	35600	50800	51245.66	72.64	0	9815	52333	51566	51133	50366	49933	51350	50150	20906	15200	5000	38600	100	1	403511072	205387	4.76	0.42	12	0.09	10685.00	120321.00	60700	20230117	-16.14	43100	20220928	18.10	60700	-16.14	20230117	46150	10.29	20230707	60700	-16.14	20230117	43100	18.10	20220928	0.03	Y	105560	5000	20905 억		293105862	N	N	36203	N	00	N
117	20230810	130647	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51100	300	2	0.59	16481187000	321414	34.21	50900	51600	50800	66000	35600	50800	51277.58	72.64	0	18997	52333	51566	51133	50366	49933	51350	50150	20906	15200	5000	38600	100	1	403511072	206194	4.78	0.42	12	0.08	10685.00	120321.00	60700	20230117	-15.82	43100	20220928	18.56	60700	-15.82	20230117	46150	10.73	20230707	60700	-15.82	20230117	43100	18.56	20220928	0.03	Y	105560	5000	20905 억		293105862	N	N	36203	N	00	N
118	20230810	120659	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51500	700	2	1.38	12071859100	235331	25.04	50900	51600	50800	66000	35600	50800	51298.01	72.64	0	28373	52333	51566	51133	50366	49933	51350	50150	20906	15200	5000	38600	100	1	403511072	207808	4.82	0.43	12	0.06	10685.00	120321.00	60700	20230117	-15.16	43100	20220928	19.49	60700	-15.16	20230117	46150	11.59	20230707	60700	-15.16	20230117	43100	19.49	20220928	0.03	Y	105560	5000	20905 억		293105862	N	N	36203	N	00	N
119	20230810	110659	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51400	600	2	1.18	9516399900	185636	19.76	50900	51600	50800	66000	35600	50800	51264.53	72.64	0	29324	52333	51566	51133	50366	49933	51350	50150	20906	15200	5000	38600	100	1	403511072	207405	4.81	0.43	12	0.05	10685.00	120321.00	60700	20230117	-15.32	43100	20220928	19.26	60700	-15.32	20230117	46150	11.38	20230707	60700	-15.32	20230117	43100	19.26	20220928	0.03	Y	105560	5000	20905 억		293105862	N	N	36203	N	00	N
120	20230810	100656	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51300	500	2	0.98	6981219200	136252	14.50	50900	51600	50800	66000	35600	50800	51238.54	72.64	0	25231	52333	51566	51133	50366	49933	51350	50150	20906	15200	5000	38600	100	1	403511072	207001	4.80	0.43	12	0.03	10685.00	120321.00	60700	20230117	-15.49	43100	20220928	19.03	60700	-15.49	20230117	46150	11.16	20230707	60700	-15.49	20230117	43100	19.03	20220928	0.03	Y	105560	5000	20905 억		293105862	N	N	36203	N	00	N
121	20230810	090704	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51300	500	2	0.98	2011616200	39365	4.19	50900	51400	50800	66000	35600	50800	51104.01	72.64	0	15347	52333	51566	51133	50366	49933	51350	50150	20906	15200	5000	38600	100	1	403511072	207001	4.80	0.43	12	0.01	10685.00	120321.00	60700	20230117	-15.49	43100	20220928	19.03	60700	-15.49	20230117	46150	11.16	20230707	60700	-15.49	20230117	43100	19.03	20220928	0.03	Y	105560	5000	20905 억		293105862	N	N	36203	N	00	N
122	20230809	160653	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50800	-1000	5	-1.93	39507876500	773835	84.54	51600	51900	50700	67300	36300	51800	51054.72	72.62	83040	-150003	52866	52332	51966	51432	51066	52250	51350	20906	15500	5000	39360	100	1	403511072	204984	4.75	0.42	12	0.19	10685.00	120321.00	60700	20230117	-16.31	43100	20220928	17.87	60700	-16.31	20230117	46150	10.08	20230707	60700	-16.31	20230117	43100	17.87	20220928	0.03	Y	105560	5000	20905 억		293028082	N	N	36193	N	00	N
123	20230809	150646	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50900	-900	5	-1.74	34890336400	682969	74.62	51600	51900	50700	67300	36300	51800	51086.27	72.62	83040	-143322	52866	52332	51966	51432	51066	52250	51350	20906	15500	5000	39360	100	1	403511072	205387	4.76	0.42	12	0.17	10685.00	120321.00	60700	20230117	-16.14	43100	20220928	18.10	60700	-16.14	20230117	46150	10.29	20230707	60700	-16.14	20230117	43100	18.10	20220928	0.03	Y	105560	5000	20905 억		293028082	N	N	50648	N	00	N
124	20230809	140645	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50900	-900	5	-1.74	27545637300	538297	58.81	51600	51900	50700	67300	36300	51800	51171.82	72.62	83040	-136504	52866	52332	51966	51432	51066	52250	51350	20906	15500	5000	39360	100	1	403511072	205387	4.76	0.42	12	0.13	10685.00	120321.00	60700	20230117	-16.14	43100	20220928	18.10	60700	-16.14	20230117	46150	10.29	20230707	60700	-16.14	20230117	43100	18.10	20220928	0.03	Y	105560	5000	20905 억		293028082	N	N	50648	N	00	N
125	20230809	130700	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51000	-800	5	-1.54	24034199700	469232	51.26	51600	51900	50700	67300	36300	51800	51220.29	72.62	83040	-135649	52866	52332	51966	51432	51066	52250	51350	20906	15500	5000	39360	100	1	403511072	205791	4.77	0.42	12	0.12	10685.00	120321.00	60700	20230117	-15.98	43100	20220928	18.33	60700	-15.98	20230117	46150	10.51	20230707	60700	-15.98	20230117	43100	18.33	20220928	0.03	Y	105560	5000	20905 억		293028082	N	N	50648	N	00	N
126	20230809	120657	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51000	-800	5	-1.54	17707182700	344989	37.69	51600	51900	51000	67300	36300	51800	51326.80	72.62	83040	-127763	52866	52332	51966	51432	51066	52250	51350	20906	15500	5000	39360	100	1	403511072	205791	4.77	0.42	12	0.09	10685.00	120321.00	60700	20230117	-15.98	43100	20220928	18.33	60700	-15.98	20230117	46150	10.51	20230707	60700	-15.98	20230117	43100	18.33	20220928	0.03	Y	105560	5000	20905 억		293028082	N	N	50648	N	00	N
127	20230809	110655	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51000	-800	5	-1.54	15423233800	300231	32.80	51600	51900	51000	67300	36300	51800	51371.22	72.62	83040	-110792	52866	52332	51966	51432	51066	52250	51350	20906	15500	5000	39360	100	1	403511072	205791	4.77	0.42	12	0.07	10685.00	120321.00	60700	20230117	-15.98	43100	20220928	18.33	60700	-15.98	20230117	46150	10.51	20230707	60700	-15.98	20230117	43100	18.33	20220928	0.03	Y	105560	5000	20905 억		293028082	N	N	50648	N	00	N
128	20230809	100644	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51500	-300	5	-0.58	8982991200	174503	19.06	51600	51900	51300	67300	36300	51800	51477.57	72.62	83040	-48612	52866	52332	51966	51432	51066	52250	51350	20906	15500	5000	39360	100	1	403511072	207808	4.82	0.43	12	0.04	10685.00	120321.00	60700	20230117	-15.16	43100	20220928	19.49	60700	-15.16	20230117	46150	11.59	20230707	60700	-15.16	20230117	43100	19.49	20220928	0.03	Y	105560	5000	20905 억		293028082	N	N	50648	N	00	N
129	20230809	090647	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51500	-300	5	-0.58	2612059800	50691	5.54	51600	51800	51300	67300	36300	51800	51529.06	72.62	83040	-9636	52866	52332	51966	51432	51066	52250	51350	20906	15500	5000	39360	100	1	403511072	207808	4.82	0.43	12	0.01	10685.00	120321.00	60700	20230117	-15.16	43100	20220928	19.49	60700	-15.16	20230117	46150	11.59	20230707	60700	-15.16	20230117	43100	19.49	20220928	0.03	Y	105560	5000	20905 억		293028082	N	N	50648	N	00	N
130	20230808	160701	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51800	600	2	1.17	47600178500	914810	96.60	51800	52500	51600	66500	35900	51200	52032.92	72.55	530	-157049	52466	51832	51466	50832	50466	51650	50650	20906	15300	5000	38910	100	1	403511072	209019	4.85	0.43	12	0.23	10685.00	120321.00	60700	20230117	-14.66	43100	20220928	20.19	60700	-14.66	20230117	46150	12.24	20230707	60700	-14.66	20230117	43100	20.19	20220928	0.04	Y	105560	5000	20905 억		292748365	N	N	50648	N	00	N
131	20230808	150652	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52000	800	2	1.56	39861972200	765700	80.86	51800	52500	51600	66500	35900	51200	52059.52	72.55	530	-122888	52466	51832	51466	50832	50466	51650	50650	20906	15300	5000	38910	100	1	403511072	209826	4.87	0.43	12	0.19	10685.00	120321.00	60700	20230117	-14.33	43100	20220928	20.65	60700	-14.33	20230117	46150	12.68	20230707	60700	-14.33	20230117	43100	20.65	20220928	0.04	Y	105560	5000	20905 억		292748365	N	N	65843	N	00	N
132	20230808	140649	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52000	800	2	1.56	30445086500	584788	61.75	51800	52500	51600	66500	35900	51200	52061.75	72.55	530	-48988	52466	51832	51466	50832	50466	51650	50650	20906	15300	5000	38910	100	1	403511072	209826	4.87	0.43	12	0.14	10685.00	120321.00	60700	20230117	-14.33	43100	20220928	20.65	60700	-14.33	20230117	46150	12.68	20230707	60700	-14.33	20230117	43100	20.65	20220928	0.04	Y	105560	5000	20905 억		292748365	N	N	65843	N	00	N
133	20230808	130641	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52300	1100	2	2.15	25994762400	499494	52.75	51800	52500	51600	66500	35900	51200	52042.19	72.55	530	-15872	52466	51832	51466	50832	50466	51650	50650	20906	15300	5000	38910	100	1	403511072	211036	4.89	0.43	12	0.12	10685.00	120321.00	60700	20230117	-13.84	43100	20220928	21.35	60700	-13.84	20230117	46150	13.33	20230707	60700	-13.84	20230117	43100	21.35	20220928	0.04	Y	105560	5000	20905 억		292748365	N	N	65843	N	00	N
134	20230808	120647	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52000	800	2	1.56	21747927300	418139	44.16	51800	52500	51600	66500	35900	51200	52011.24	72.55	530	-6613	52466	51832	51466	50832	50466	51650	50650	20906	15300	5000	38910	100	1	403511072	209826	4.87	0.43	12	0.10	10685.00	120321.00	60700	20230117	-14.33	43100	20220928	20.65	60700	-14.33	20230117	46150	12.68	20230707	60700	-14.33	20230117	43100	20.65	20220928	0.04	Y	105560	5000	20905 억		292748365	N	N	65843	N	00	N
135	20230808	110638	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51900	700	2	1.37	16844321800	323954	34.21	51800	52500	51600	66500	35900	51200	51996.03	72.55	530	-12462	52466	51832	51466	50832	50466	51650	50650	20906	15300	5000	38910	100	1	403511072	209422	4.86	0.43	12	0.08	10685.00	120321.00	60700	20230117	-14.50	43100	20220928	20.42	60700	-14.50	20230117	46150	12.46	20230707	60700	-14.50	20230117	43100	20.42	20220928	0.04	Y	105560	5000	20905 억		292748365	N	N	65843	N	00	N
136	20230808	100650	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52300	1100	2	2.15	9949672300	191292	20.20	51800	52500	51600	66500	35900	51200	52013.01	72.55	530	-19996	52466	51832	51466	50832	50466	51650	50650	20906	15300	5000	38910	100	1	403511072	211036	4.89	0.43	12	0.05	10685.00	120321.00	60700	20230117	-13.84	43100	20220928	21.35	60700	-13.84	20230117	46150	13.33	20230707	60700	-13.84	20230117	43100	21.35	20220928	0.04	Y	105560	5000	20905 억		292748365	N	N	65843	N	00	N
137	20230808	090652	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51800	600	2	1.17	2291930800	44254	4.67	51800	51900	51600	66500	35900	51200	51790.36	72.55	530	-14919	52466	51832	51466	50832	50466	51650	50650	20906	15300	5000	38910	100	1	403511072	209019	4.85	0.43	12	0.01	10685.00	120321.00	60700	20230117	-14.66	43100	20220928	20.19	60700	-14.66	20230117	46150	12.24	20230707	60700	-14.66	20230117	43100	20.19	20220928	0.04	Y	105560	5000	20905 억		292748365	N	N	65843	N	00	N
138	20230807	160646	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51200	-800	5	-1.54	48718340100	946482	91.94	52000	52100	51100	67600	36400	52000	51473.16	72.54	0	-16432	53200	52600	52000	51400	50800	52900	51700	20906	15600	5000	39520	100	1	403511072	206598	4.79	0.43	12	0.23	10685.00	120321.00	60700	20230117	-15.65	43100	20220928	18.79	60700	-15.65	20230117	46150	10.94	20230707	60700	-15.65	20230117	43100	18.79	20220928	0.04	Y	105560	5000	20905 억		292707940	N	N	65843	N	00	N
139	20230807	150646	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51600	-400	5	-0.77	41359030700	802914	77.99	52000	52100	51100	67600	36400	52000	51511.16	72.54	0	-43973	53200	52600	52000	51400	50800	52900	51700	20906	15600	5000	39520	100	1	403511072	208212	4.83	0.43	12	0.20	10685.00	120321.00	60700	20230117	-14.99	43100	20220928	19.72	60700	-14.99	20230117	46150	11.81	20230707	60700	-14.99	20230117	43100	19.72	20220928	0.04	Y	105560	5000	20905 억		292707940	N	N	69561	N	00	N
140	20230807	140648	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51600	-400	5	-0.77	34606664900	672004	65.27	52000	52100	51100	67600	36400	52000	51497.71	72.54	0	-20537	53200	52600	52000	51400	50800	52900	51700	20906	15600	5000	39520	100	1	403511072	208212	4.83	0.43	12	0.17	10685.00	120321.00	60700	20230117	-14.99	43100	20220928	19.72	60700	-14.99	20230117	46150	11.81	20230707	60700	-14.99	20230117	43100	19.72	20220928	0.04	Y	105560	5000	20905 억		292707940	N	N	69561	N	00	N
141	20230807	130642	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51400	-600	5	-1.15	29914416400	580890	56.42	52000	52100	51100	67600	36400	52000	51497.56	72.54	0	-14625	53200	52600	52000	51400	50800	52900	51700	20906	15600	5000	39520	100	1	403511072	207405	4.81	0.43	12	0.14	10685.00	120321.00	60700	20230117	-15.32	43100	20220928	19.26	60700	-15.32	20230117	46150	11.38	20230707	60700	-15.32	20230117	43100	19.26	20220928	0.04	Y	105560	5000	20905 억		292707940	N	N	69561	N	00	N
142	20230807	120641	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51400	-600	5	-1.15	25611840600	497144	48.29	52000	52100	51100	67600	36400	52000	51517.95	72.54	0	-3469	53200	52600	52000	51400	50800	52900	51700	20906	15600	5000	39520	100	1	403511072	207405	4.81	0.43	12	0.12	10685.00	120321.00	60700	20230117	-15.32	43100	20220928	19.26	60700	-15.32	20230117	46150	11.38	20230707	60700	-15.32	20230117	43100	19.26	20220928	0.04	Y	105560	5000	20905 억		292707940	N	N	69561	N	00	N
143	20230807	110637	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51700	-300	5	-0.58	21984455900	426734	41.45	52000	52100	51100	67600	36400	52000	51517.94	72.54	0	7070	53200	52600	52000	51400	50800	52900	51700	20906	15600	5000	39520	100	1	403511072	208615	4.84	0.43	12	0.11	10685.00	120321.00	60700	20230117	-14.83	43100	20220928	19.95	60700	-14.83	20230117	46150	12.03	20230707	60700	-14.83	20230117	43100	19.95	20220928	0.04	Y	105560	5000	20905 억		292707940	N	N	69561	N	00	N
144	20230807	100643	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51400	-600	5	-1.15	14228294400	276617	26.87	52000	52100	51100	67600	36400	52000	51436.80	72.54	0	10134	53200	52600	52000	51400	50800	52900	51700	20906	15600	5000	39520	100	1	403511072	207405	4.81	0.43	12	0.07	10685.00	120321.00	60700	20230117	-15.32	43100	20220928	19.26	60700	-15.32	20230117	46150	11.38	20230707	60700	-15.32	20230117	43100	19.26	20220928	0.04	Y	105560	5000	20905 억		292707940	N	N	69561	N	00	N
145	20230807	090642	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51300	-700	5	-1.35	2760920900	53377	5.18	52000	52100	51300	67600	36400	52000	51724.91	72.54	0	6433	53200	52600	52000	51400	50800	52900	51700	20906	15600	5000	39520	100	1	403511072	207001	4.80	0.43	12	0.01	10685.00	120321.00	60700	20230117	-15.49	43100	20220928	19.03	60700	-15.49	20230117	46150	11.16	20230707	60700	-15.49	20230117	43100	19.03	20220928	0.04	Y	105560	5000	20905 억		292707940	N	N	69561	N	00	N
146	20230804	160637	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52000	800	2	1.56	53745059500	1029021	76.73	51700	52600	51400	66500	35900	51200	52229.45	72.53	0	-247706	54333	52766	51733	50166	49133	52250	49650	20906	15300	5000	38910	100	1	403511072	209826	4.87	0.43	12	0.26	10685.00	120321.00	60700	20230117	-14.33	43100	20220928	20.65	60700	-14.33	20230117	46150	12.68	20230707	60700	-14.33	20230117	43100	20.65	20220928	0.04	Y	105560	5000	20905 억		292671526	N	N	69561	N	00	N
147	20230804	150637	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52400	1200	2	2.34	47394365200	907020	67.63	51700	52600	51400	66500	35900	51200	52252.88	72.53	0	-207845	54333	52766	51733	50166	49133	52250	49650	20906	15300	5000	38910	100	1	403511072	211440	4.90	0.44	12	0.22	10685.00	120321.00	60700	20230117	-13.67	43100	20220928	21.58	60700	-13.67	20230117	46150	13.54	20230707	60700	-13.67	20230117	43100	21.58	20220928	0.04	Y	105560	5000	20905 억		292671526	N	N	94577	N	00	N
148	20230804	140646	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52500	1300	2	2.54	40824134600	781630	58.28	51700	52600	51400	66500	35900	51200	52229.55	72.53	0	-135239	54333	52766	51733	50166	49133	52250	49650	20906	15300	5000	38910	100	1	403511072	211843	4.91	0.44	12	0.19	10685.00	120321.00	60700	20230117	-13.51	43100	20220928	21.81	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	43100	21.81	20220928	0.04	Y	105560	5000	20905 억		292671526	N	N	94577	N	00	N
149	20230804	130636	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52600	1400	2	2.73	34771368400	666337	49.69	51700	52600	51400	66500	35900	51200	52182.92	72.53	0	-95676	54333	52766	51733	50166	49133	52250	49650	20906	15300	5000	38910	100	1	403511072	212247	4.92	0.44	12	0.17	10685.00	120321.00	60700	20230117	-13.34	43100	20220928	22.04	60700	-13.34	20230117	46150	13.98	20230707	60700	-13.34	20230117	43100	22.04	20220928	0.04	Y	105560	5000	20905 억		292671526	N	N	94577	N	00	N
150	20230804	120634	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52400	1200	2	2.34	28482511600	546514	40.75	51700	52500	51400	66500	35900	51200	52116.78	72.53	0	-55090	54333	52766	51733	50166	49133	52250	49650	20906	15300	5000	38910	100	1	403511072	211440	4.90	0.44	12	0.14	10685.00	120321.00	60700	20230117	-13.67	43100	20220928	21.58	60700	-13.67	20230117	46150	13.54	20230707	60700	-13.67	20230117	43100	21.58	20220928	0.04	Y	105560	5000	20905 억		292671526	N	N	94577	N	00	N
151	20230804	110640	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52300	1100	2	2.15	22733622600	436576	32.55	51700	52500	51400	66500	35900	51200	52072.63	72.53	0	-12029	54333	52766	51733	50166	49133	52250	49650	20906	15300	5000	38910	100	1	403511072	211036	4.89	0.43	12	0.11	10685.00	120321.00	60700	20230117	-13.84	43100	20220928	21.35	60700	-13.84	20230117	46150	13.33	20230707	60700	-13.84	20230117	43100	21.35	20220928	0.04	Y	105560	5000	20905 억		292671526	N	N	94577	N	00	N
152	20230804	100631	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52200	1000	2	1.95	12228094300	235876	17.59	51700	52200	51400	66500	35900	51200	51841.32	72.53	0	21738	54333	52766	51733	50166	49133	52250	49650	20906	15300	5000	38910	100	1	403511072	210633	4.89	0.43	12	0.06	10685.00	120321.00	60700	20230117	-14.00	43100	20220928	21.11	60700	-14.00	20230117	46150	13.11	20230707	60700	-14.00	20230117	43100	21.11	20220928	0.04	Y	105560	5000	20905 억		292671526	N	N	94577	N	00	N
153	20230804	090630	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52000	800	2	1.56	3064702600	59274	4.42	51700	52000	51400	66500	35900	51200	51704.37	72.53	0	12475	54333	52766	51733	50166	49133	52250	49650	20906	15300	5000	38910	100	1	403511072	209826	4.87	0.43	12	0.01	10685.00	120321.00	60700	20230117	-14.33	43100	20220928	20.65	60700	-14.33	20230117	46150	12.68	20230707	60700	-14.33	20230117	43100	20.65	20220928	0.04	Y	105560	5000	20905 억		292671526	N	N	94577	N	00	N
154	20230803	160632	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51200	-1400	5	-2.66	68804805100	1339291	68.66	53000	53300	50700	68300	36900	52600	51374.06	72.60	0	-168429	54133	53366	52733	51966	51333	53050	51650	20906	15700	5000	39970	100	1	403511072	206598	4.79	0.43	12	0.33	10685.00	120321.00	60700	20230117	-15.65	43100	20220928	18.79	60700	-15.65	20230117	46150	10.94	20230707	60700	-15.65	20230117	43100	18.79	20220928	0.05	Y	105560	5000	20905 억		292961256	N	N	94577	N	00	N
155	20230803	150635	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51200	-1400	5	-2.66	53852097800	1047085	53.68	53000	53300	50700	68300	36900	52600	51430.46	72.60	0	-151665	54133	53366	52733	51966	51333	53050	51650	20906	15700	5000	39970	100	1	403511072	206598	4.79	0.43	12	0.26	10685.00	120321.00	60700	20230117	-15.65	43100	20220928	18.79	60700	-15.65	20230117	46150	10.94	20230707	60700	-15.65	20230117	43100	18.79	20220928	0.05	Y	105560	5000	20905 억		292961256	N	N	138384	N	00	N
156	20230803	140630	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50700	-1900	5	-3.61	39999175600	775848	39.78	53000	53300	50700	68300	36900	52600	51555.39	72.60	0	-94753	54133	53366	52733	51966	51333	53050	51650	20906	15700	5000	39970	100	1	403511072	204580	4.74	0.42	12	0.19	10685.00	120321.00	60700	20230117	-16.47	43100	20220928	17.63	60700	-16.47	20230117	46150	9.86	20230707	60700	-16.47	20230117	43100	17.63	20220928	0.05	Y	105560	5000	20905 억		292961256	N	N	138384	N	00	N
157	20230803	130634	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51000	-1600	5	-3.04	33339264300	644881	33.06	53000	53300	50800	68300	36900	52600	51698.28	72.60	0	-87662	54133	53366	52733	51966	51333	53050	51650	20906	15700	5000	39970	100	1	403511072	205791	4.77	0.42	12	0.16	10685.00	120321.00	60700	20230117	-15.98	43100	20220928	18.33	60700	-15.98	20230117	46150	10.51	20230707	60700	-15.98	20230117	43100	18.33	20220928	0.05	Y	105560	5000	20905 억		292961256	N	N	138384	N	00	N
158	20230803	120636	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51200	-1400	5	-2.66	28892234000	557913	28.60	53000	53300	50800	68300	36900	52600	51786.23	72.60	0	-83795	54133	53366	52733	51966	51333	53050	51650	20906	15700	5000	39970	100	1	403511072	206598	4.79	0.43	12	0.14	10685.00	120321.00	60700	20230117	-15.65	43100	20220928	18.79	60700	-15.65	20230117	46150	10.94	20230707	60700	-15.65	20230117	43100	18.79	20220928	0.05	Y	105560	5000	20905 억		292961256	N	N	138384	N	00	N
159	20230803	110629	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51200	-1400	5	-2.66	22489273600	432584	22.18	53000	53300	51200	68300	36900	52600	51988.18	72.60	0	-86054	54133	53366	52733	51966	51333	53050	51650	20906	15700	5000	39970	100	1	403511072	206598	4.79	0.43	12	0.11	10685.00	120321.00	60700	20230117	-15.65	43100	20220928	18.79	60700	-15.65	20230117	46150	10.94	20230707	60700	-15.65	20230117	43100	18.79	20220928	0.05	Y	105560	5000	20905 억		292961256	N	N	138384	N	00	N
160	20230803	100627	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51600	-1000	5	-1.90	15571506500	298006	15.28	53000	53300	51500	68300	36900	52600	52252.29	72.60	0	-68017	54133	53366	52733	51966	51333	53050	51650	20906	15700	5000	39970	100	1	403511072	208212	4.83	0.43	12	0.07	10685.00	120321.00	60700	20230117	-14.99	43100	20220928	19.72	60700	-14.99	20230117	46150	11.81	20230707	60700	-14.99	20230117	43100	19.72	20220928	0.05	Y	105560	5000	20905 억		292961256	N	N	138384	N	00	N
161	20230803	090626	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51900	-700	5	-1.33	5317634300	100997	5.18	53000	53300	51900	68300	36900	52600	52651.42	72.60	0	-21586	54133	53366	52733	51966	51333	53050	51650	20906	15700	5000	39970	100	1	403511072	209422	4.86	0.43	12	0.03	10685.00	120321.00	60700	20230117	-14.50	43100	20220928	20.42	60700	-14.50	20230117	46150	12.46	20230707	60700	-14.50	20230117	43100	20.42	20220928	0.05	Y	105560	5000	20905 억		292961256	N	N	138384	N	00	N
162	20230802	160631	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52600	-200	5	-0.38	103080998800	1949174	128.79	53400	53500	52100	68600	37000	52800	52884.48	72.53	0	-614393	54133	53466	52233	51566	50333	53800	51900	20906	15800	5000	40120	100	1	403511072	212247	4.92	0.44	12	0.48	10685.00	120321.00	60700	20230117	-13.34	43100	20220928	22.04	60700	-13.34	20230117	46150	13.98	20230707	60700	-13.34	20230117	43100	22.04	20220928	0.04	Y	105560	5000	20905 억		292661017	N	N	138382	N	00	N
163	20230802	150640	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52600	-200	5	-0.38	89996704100	1700514	112.36	53400	53500	52100	68600	37000	52800	52923.24	72.53	0	-561815	54133	53466	52233	51566	50333	53800	51900	20906	15800	5000	40120	100	1	403511072	212247	4.92	0.44	12	0.42	10685.00	120321.00	60700	20230117	-13.34	43100	20220928	22.04	60700	-13.34	20230117	46150	13.98	20230707	60700	-13.34	20230117	43100	22.04	20220928	0.04	Y	105560	5000	20905 억		292661017	N	N	103627	N	00	N
164	20230802	140633	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52500	-300	5	-0.57	76082667300	1435908	94.88	53400	53500	52100	68600	37000	52800	52985.75	72.53	0	-398582	54133	53466	52233	51566	50333	53800	51900	20906	15800	5000	40120	100	1	403511072	211843	4.91	0.44	12	0.36	10685.00	120321.00	60700	20230117	-13.51	43100	20220928	21.81	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	43100	21.81	20220928	0.04	Y	105560	5000	20905 억		292661017	N	N	103627	N	00	N
165	20230802	130629	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52600	-200	5	-0.38	57032374100	1075161	71.04	53400	53500	52100	68600	37000	52800	53045.43	72.53	0	-182426	54133	53466	52233	51566	50333	53800	51900	20906	15800	5000	40120	100	1	403511072	212247	4.92	0.44	12	0.27	10685.00	120321.00	60700	20230117	-13.34	43100	20220928	22.04	60700	-13.34	20230117	46150	13.98	20230707	60700	-13.34	20230117	43100	22.04	20220928	0.04	Y	105560	5000	20905 억		292661017	N	N	103627	N	00	N
166	20230802	120624	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52600	-200	5	-0.38	49652836500	934483	61.75	53400	53500	52100	68600	37000	52800	53134.02	72.53	0	-130845	54133	53466	52233	51566	50333	53800	51900	20906	15800	5000	40120	100	1	403511072	212247	4.92	0.44	12	0.23	10685.00	120321.00	60700	20230117	-13.34	43100	20220928	22.04	60700	-13.34	20230117	46150	13.98	20230707	60700	-13.34	20230117	43100	22.04	20220928	0.04	Y	105560	5000	20905 억		292661017	N	N	103627	N	00	N
167	20230802	110624	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53100	300	2	0.57	33811536000	636764	42.07	53400	53500	52100	68600	37000	52800	53099.01	72.53	0	-50951	54133	53466	52233	51566	50333	53800	51900	20906	15800	5000	40120	100	1	403511072	214264	4.97	0.44	12	0.16	10685.00	120321.00	60700	20230117	-12.52	43100	20220928	23.20	60700	-12.52	20230117	46150	15.06	20230707	60700	-12.52	20230117	43100	23.20	20220928	0.04	Y	105560	5000	20905 억		292661017	N	N	103627	N	00	N
168	20230802	100626	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53000	200	2	0.38	23051707700	434551	28.71	53400	53500	52100	68600	37000	52800	53047.19	72.53	0	-20178	54133	53466	52233	51566	50333	53800	51900	20906	15800	5000	40120	100	1	403511072	213861	4.96	0.44	12	0.11	10685.00	120321.00	60700	20230117	-12.69	43100	20220928	22.97	60700	-12.69	20230117	46150	14.84	20230707	60700	-12.69	20230117	43100	22.97	20220928	0.04	Y	105560	5000	20905 억		292661017	N	N	103627	N	00	N
169	20230802	090626	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53000	200	2	0.38	8615033400	161766	10.69	53400	53500	52100	68600	37000	52800	53256.16	72.53	0	3788	54133	53466	52233	51566	50333	53800	51900	20906	15800	5000	40120	100	1	403511072	213861	4.96	0.44	12	0.04	10685.00	120321.00	60700	20230117	-12.69	43100	20220928	22.97	60700	-12.69	20230117	46150	14.84	20230707	60700	-12.69	20230117	43100	22.97	20220928	0.04	Y	105560	5000	20905 억		292661017	N	N	103627	N	00	N
170	20230801	160626	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52800	1800	2	3.53	79038953600	1512313	141.14	51200	52900	51000	66300	35700	51000	52263.93	72.49	0	262614	52266	51632	50866	50232	49466	51250	49850	20906	15300	5000	38760	100	1	403511072	213054	4.94	0.44	12	0.37	10685.00	120321.00	60700	20230117	-13.01	43100	20220928	22.51	60700	-13.01	20230117	46150	14.41	20230707	60700	-13.01	20230117	43100	22.51	20220928	0.04	Y	105560	5000	20905 억		292503596	N	N	103627	N	00	N
171	20230801	150623	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52600	1600	2	3.14	71839429800	1375935	128.41	51200	52800	51000	66300	35700	51000	52211.84	72.49	0	256929	52266	51632	50866	50232	49466	51250	49850	20906	15300	5000	38760	100	1	403511072	212247	4.92	0.44	12	0.34	10685.00	120321.00	60700	20230117	-13.34	43100	20220928	22.04	60700	-13.34	20230117	46150	13.98	20230707	60700	-13.34	20230117	43100	22.04	20220928	0.04	Y	105560	5000	20905 억		292503596	N	N	55037	N	00	N
172	20230801	140635	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52700	1700	2	3.33	59962577700	1150516	107.37	51200	52700	51000	66300	35700	51000	52118.52	72.49	0	287295	52266	51632	50866	50232	49466	51250	49850	20906	15300	5000	38760	100	1	403511072	212650	4.93	0.44	12	0.29	10685.00	120321.00	60700	20230117	-13.18	43100	20220928	22.27	60700	-13.18	20230117	46150	14.19	20230707	60700	-13.18	20230117	43100	22.27	20220928	0.04	Y	105560	5000	20905 억		292503596	N	N	55037	N	00	N
173	20230801	130621	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52600	1600	2	3.14	51045513800	980710	91.52	51200	52700	51000	66300	35700	51000	52050.14	72.49	0	286029	52266	51632	50866	50232	49466	51250	49850	20906	15300	5000	38760	100	1	403511072	212247	4.92	0.44	12	0.24	10685.00	120321.00	60700	20230117	-13.34	43100	20220928	22.04	60700	-13.34	20230117	46150	13.98	20230707	60700	-13.34	20230117	43100	22.04	20220928	0.04	Y	105560	5000	20905 억		292503596	N	N	55037	N	00	N
174	20230801	120621	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52400	1400	2	2.75	44871949600	863016	80.54	51200	52700	51000	66300	35700	51000	51994.98	72.49	0	281110	52266	51632	50866	50232	49466	51250	49850	20906	15300	5000	38760	100	1	403511072	211440	4.90	0.44	12	0.21	10685.00	120321.00	60700	20230117	-13.67	43100	20220928	21.58	60700	-13.67	20230117	46150	13.54	20230707	60700	-13.67	20230117	43100	21.58	20220928	0.04	Y	105560	5000	20905 억		292503596	N	N	55037	N	00	N
175	20230801	110619	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52500	1500	2	2.94	37846592000	728932	68.03	51200	52700	51000	66300	35700	51000	51921.30	72.49	0	259198	52266	51632	50866	50232	49466	51250	49850	20906	15300	5000	38760	100	1	403511072	211843	4.91	0.44	12	0.18	10685.00	120321.00	60700	20230117	-13.51	43100	20220928	21.81	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	43100	21.81	20220928	0.04	Y	105560	5000	20905 억		292503596	N	N	55037	N	00	N
176	20230801	100623	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52300	1300	2	2.55	27235472700	526546	49.14	51200	52300	51000	66300	35700	51000	51725.53	72.49	0	197450	52266	51632	50866	50232	49466	51250	49850	20906	15300	5000	38760	100	1	403511072	211036	4.89	0.43	12	0.13	10685.00	120321.00	60700	20230117	-13.84	43100	20220928	21.35	60700	-13.84	20230117	46150	13.33	20230707	60700	-13.84	20230117	43100	21.35	20220928	0.04	Y	105560	5000	20905 억		292503596	N	N	55037	N	00	N
177	20230801	090617	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51700	700	2	1.37	6519151200	127109	11.86	51200	51800	51000	66300	35700	51000	51289.14	72.49	0	76497	52266	51632	50866	50232	49466	51250	49850	20906	15300	5000	38760	100	1	403511072	208615	4.84	0.43	12	0.03	10685.00	120321.00	60700	20230117	-14.83	43100	20220928	19.95	60700	-14.83	20230117	46150	12.03	20230707	60700	-14.83	20230117	43100	19.95	20220928	0.04	Y	105560	5000	20905 억		292503596	N	N	55037	N	00	N