KissMeData/316140/price/prices-20230701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

78 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	20230731	161121	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11650	170	2	1.48	28468481640	2459574	26.58	11530	11660	11460	14920	8040	11480	11574.33	37.66	0	266887	12080	11780	11610	11310	11140	11695	11225	36403	3440	5000	8950	10	1	728060549	84819	2.70	0.29	12	0.34	4315.00	39510.00	13510	20230130	-13.77	10650	20220930	9.39	13510	-13.77	20230130	10880	7.08	20230316	13510	-13.77	20230130	10650	9.39	20220930	0.25	N	316140	5000	36403 억	274172704	N	N	25218	N	N
3	20230731	151121	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11640	160	2	1.39	24455253910	2115014	22.86	11530	11660	11460	14920	8040	11480	11562.69	37.66	0	191266	12080	11780	11610	11310	11140	11695	11225	36403	3440	5000	8950	10	1	728060549	84746	2.70	0.29	12	0.29	4315.00	39510.00	13510	20230130	-13.84	10650	20220930	9.30	13510	-13.84	20230130	10880	6.99	20230316	13510	-13.84	20230130	10650	9.30	20220930	0.25	N	316140	5000	36403 억	274172704	N	N	1694780	N	N
4	20230731	141128	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11610	130	2	1.13	19830054580	1717560	18.56	11530	11630	11460	14920	8040	11480	11545.48	37.66	0	170880	12080	11780	11610	11310	11140	11695	11225	36403	3440	5000	8950	10	1	728060549	84528	2.69	0.29	12	0.24	4315.00	39510.00	13510	20230130	-14.06	10650	20220930	9.01	13510	-14.06	20230130	10880	6.71	20230316	13510	-14.06	20230130	10650	9.01	20220930	0.25	N	316140	5000	36403 억	274172704	N	N	1694780	N	N
5	20230731	131128	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11550	70	2	0.61	14147761220	1227429	13.27	11530	11570	11460	14920	8040	11480	11526.34	37.66	0	66652	12080	11780	11610	11310	11140	11695	11225	36403	3440	5000	8950	10	1	728060549	84091	2.68	0.29	12	0.17	4315.00	39510.00	13510	20230130	-14.51	10650	20220930	8.45	13510	-14.51	20230130	10880	6.16	20230316	13510	-14.51	20230130	10650	8.45	20220930	0.25	N	316140	5000	36403 억	274172704	N	N	1694780	N	N
6	20230731	121137	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11520	40	2	0.35	11544772560	1001983	10.83	11530	11560	11460	14920	8040	11480	11521.92	37.66	0	-49581	12080	11780	11610	11310	11140	11695	11225	36403	3440	5000	8950	10	1	728060549	83873	2.67	0.29	12	0.14	4315.00	39510.00	13510	20230130	-14.73	10650	20220930	8.17	13510	-14.73	20230130	10880	5.88	20230316	13510	-14.73	20230130	10650	8.17	20220930	0.25	N	316140	5000	36403 억	274172704	N	N	1694780	N	N
7	20230731	111139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11520	40	2	0.35	9190165100	797735	8.62	11530	11560	11460	14920	8040	11480	11520.32	37.66	0	-59409	12080	11780	11610	11310	11140	11695	11225	36403	3440	5000	8950	10	1	728060549	83873	2.67	0.29	12	0.11	4315.00	39510.00	13510	20230130	-14.73	10650	20220930	8.17	13510	-14.73	20230130	10880	5.88	20230316	13510	-14.73	20230130	10650	8.17	20220930	0.25	N	316140	5000	36403 억	274172704	N	N	1694780	N	N
8	20230731	101136	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11510	30	2	0.26	6745469880	585668	6.33	11530	11560	11460	14920	8040	11480	11517.57	37.66	0	-78200	12080	11780	11610	11310	11140	11695	11225	36403	3440	5000	8950	10	1	728060549	83800	2.67	0.29	12	0.08	4315.00	39510.00	13510	20230130	-14.80	10650	20220930	8.08	13510	-14.80	20230130	10880	5.79	20230316	13510	-14.80	20230130	10650	8.08	20220930	0.25	N	316140	5000	36403 억	274172704	N	N	1694780	N	N
9	20230731	091124	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11500	20	2	0.17	1661968250	144596	1.56	11530	11530	11460	14920	8040	11480	11493.87	37.66	0	-39854	12080	11780	11610	11310	11140	11695	11225	36403	3440	5000	8950	10	1	728060549	83727	2.67	0.29	12	0.02	4315.00	39510.00	13510	20230130	-14.88	10650	20220930	7.98	13510	-14.88	20230130	10880	5.70	20230316	13510	-14.88	20230130	10650	7.98	20220930	0.25	N	316140	5000	36403 억	274172704	N	N	1694780	N	N
10	20230728	161126	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11480	-660	5	-5.44	106839693050	9237285	163.44	11900	11910	11440	15780	8500	12140	11566.40	38.47	0	-4722942	12366	12252	12026	11912	11686	12310	11970	36403	3640	5000	9460	10	1	728060549	83581	2.66	0.29	12	1.27	4315.00	39510.00	13510	20230130	-15.03	10650	20220930	7.79	13510	-15.03	20230130	10880	5.51	20230316	13510	-15.03	20230130	10650	7.79	20220930	0.27	Y	316140	5000	36403 억	280056353	N	N	1694780	N	N
11	20230728	151124	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11480	-660	5	-5.44	103649538320	8959405	158.53	11900	11910	11440	15780	8500	12140	11568.80	38.47	0	-4684533	12366	12252	12026	11912	11686	12310	11970	36403	3640	5000	9460	10	1	728060549	83581	2.66	0.29	12	1.23	4315.00	39510.00	13510	20230130	-15.03	10650	20220930	7.79	13510	-15.03	20230130	10880	5.51	20230316	13510	-15.03	20230130	10650	7.79	20220930	0.27	Y	316140	5000	36403 억	280056353	N	N	1141882	N	N
12	20230728	141122	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11450	-690	5	-5.68	92272583930	7967963	140.99	11900	11910	11440	15780	8500	12140	11580.45	38.47	0	-4559822	12366	12252	12026	11912	11686	12310	11970	36403	3640	5000	9460	10	1	728060549	83363	2.65	0.29	12	1.09	4315.00	39510.00	13510	20230130	-15.25	10650	20220930	7.51	13510	-15.25	20230130	10880	5.24	20230316	13510	-15.25	20230130	10650	7.51	20220930	0.27	Y	316140	5000	36403 억	280056353	N	N	1141882	N	N
13	20230728	131126	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11460	-680	5	-5.60	80093215490	6904638	122.17	11900	11910	11450	15780	8500	12140	11599.91	38.47	0	-4157415	12366	12252	12026	11912	11686	12310	11970	36403	3640	5000	9460	10	1	728060549	83436	2.66	0.29	12	0.95	4315.00	39510.00	13510	20230130	-15.17	10650	20220930	7.61	13510	-15.17	20230130	10880	5.33	20230316	13510	-15.17	20230130	10650	7.61	20220930	0.27	Y	316140	5000	36403 억	280056353	N	N	1141882	N	N
14	20230728	121124	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11600	-540	5	-4.45	55992035330	4812849	85.16	11900	11910	11550	15780	8500	12140	11633.86	38.47	0	-2933499	12366	12252	12026	11912	11686	12310	11970	36403	3640	5000	9460	10	1	728060549	84455	2.69	0.29	12	0.66	4315.00	39510.00	13510	20230130	-14.14	10650	20220930	8.92	13510	-14.14	20230130	10880	6.62	20230316	13510	-14.14	20230130	10650	8.92	20220930	0.27	Y	316140	5000	36403 억	280056353	N	N	1141882	N	N
15	20230728	111129	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11580	-560	5	-4.61	51115905210	4392045	77.71	11900	11910	11550	15780	8500	12140	11638.29	38.47	0	-2773714	12366	12252	12026	11912	11686	12310	11970	36403	3640	5000	9460	10	1	728060549	84309	2.68	0.29	12	0.60	4315.00	39510.00	13510	20230130	-14.29	10650	20220930	8.73	13510	-14.29	20230130	10880	6.43	20230316	13510	-14.29	20230130	10650	8.73	20220930	0.27	Y	316140	5000	36403 억	280056353	N	N	1141882	N	N
16	20230728	101121	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11590	-550	5	-4.53	36146684980	3099335	54.84	11900	11910	11560	15780	8500	12140	11662.72	38.47	0	-1849459	12366	12252	12026	11912	11686	12310	11970	36403	3640	5000	9460	10	1	728060549	84382	2.69	0.29	12	0.43	4315.00	39510.00	13510	20230130	-14.21	10650	20220930	8.83	13510	-14.21	20230130	10880	6.53	20230316	13510	-14.21	20230130	10650	8.83	20220930	0.27	Y	316140	5000	36403 억	280056353	N	N	1141882	N	N
17	20230728	091128	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11640	-500	5	-4.12	15033460630	1282074	22.69	11900	11910	11620	15780	8500	12140	11725.89	38.47	0	-659372	12366	12252	12026	11912	11686	12310	11970	36403	3640	5000	9460	10	1	728060549	84746	2.70	0.29	12	0.18	4315.00	39510.00	13510	20230130	-13.84	10650	20220930	9.30	13510	-13.84	20230130	10880	6.99	20230316	13510	-13.84	20230130	10650	9.30	20220930	0.27	Y	316140	5000	36403 억	280056353	N	N	1141882	N	N
18	20230727	161120	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12140	370	2	3.14	67718587860	5628003	156.78	11800	12140	11800	15300	8240	11770	12032.40	38.14	-245568	2297144	12023	11896	11703	11576	11383	11960	11640	36403	3530	5000	9180	10	1	728060549	88387	2.81	0.31	12	0.77	4315.00	39510.00	13510	20230130	-10.14	10650	20220930	13.99	13510	-10.14	20230130	10880	11.58	20230316	13510	-10.14	20230130	10650	13.99	20220930	0.26	Y	316140	5000	36403 억	277687163	N	N	1141882	N	N
19	20230727	151120	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12140	370	2	3.14	62089469460	5164211	143.86	11800	12140	11800	15300	8240	11770	12023.05	38.14	-245568	2255622	12023	11896	11703	11576	11383	11960	11640	36403	3530	5000	9180	10	1	728060549	88387	2.81	0.31	12	0.71	4315.00	39510.00	13510	20230130	-10.14	10650	20220930	13.99	13510	-10.14	20230130	10880	11.58	20230316	13510	-10.14	20230130	10650	13.99	20220930	0.26	Y	316140	5000	36403 억	277687163	N	N	371508	N	N
20	20230727	141115	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12110	340	2	2.89	50007249950	4166137	116.06	11800	12130	11800	15300	8240	11770	12003.28	38.14	-245568	1850113	12023	11896	11703	11576	11383	11960	11640	36403	3530	5000	9180	10	1	728060549	88168	2.81	0.31	12	0.57	4315.00	39510.00	13510	20230130	-10.36	10650	20220930	13.71	13510	-10.36	20230130	10880	11.31	20230316	13510	-10.36	20230130	10650	13.71	20220930	0.26	Y	316140	5000	36403 억	277687163	N	N	371508	N	N
21	20230727	131114	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12070	300	2	2.55	39475802530	3295655	91.81	11800	12100	11800	15300	8240	11770	11978.16	38.14	-245568	1497494	12023	11896	11703	11576	11383	11960	11640	36403	3530	5000	9180	10	1	728060549	87877	2.80	0.31	12	0.45	4315.00	39510.00	13510	20230130	-10.66	10650	20220930	13.33	13510	-10.66	20230130	10880	10.94	20230316	13510	-10.66	20230130	10650	13.33	20220930	0.26	Y	316140	5000	36403 억	277687163	N	N	371508	N	N
22	20230727	121117	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12070	300	2	2.55	35397291380	2957434	82.39	11800	12100	11800	15300	8240	11770	11968.94	38.14	-245568	1420722	12023	11896	11703	11576	11383	11960	11640	36403	3530	5000	9180	10	1	728060549	87877	2.80	0.31	12	0.41	4315.00	39510.00	13510	20230130	-10.66	10650	20220930	13.33	13510	-10.66	20230130	10880	10.94	20230316	13510	-10.66	20230130	10650	13.33	20220930	0.26	Y	316140	5000	36403 억	277687163	N	N	371508	N	N
23	20230727	111119	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12000	230	2	1.95	27158344340	2273533	63.33	11800	12020	11800	15300	8240	11770	11945.46	38.14	-245568	1023167	12023	11896	11703	11576	11383	11960	11640	36403	3530	5000	9180	10	1	728060549	87367	2.78	0.30	12	0.31	4315.00	39510.00	13510	20230130	-11.18	10650	20220930	12.68	13510	-11.18	20230130	10880	10.29	20230316	13510	-11.18	20230130	10650	12.68	20220930	0.26	Y	316140	5000	36403 억	277687163	N	N	371508	N	N
24	20230727	101116	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11950	180	2	1.53	21349223110	1788982	49.84	11800	12020	11800	15300	8240	11770	11933.76	38.14	-245568	782697	12023	11896	11703	11576	11383	11960	11640	36403	3530	5000	9180	10	1	728060549	87003	2.77	0.30	12	0.25	4315.00	39510.00	13510	20230130	-11.55	10650	20220930	12.21	13510	-11.55	20230130	10880	9.83	20230316	13510	-11.55	20230130	10650	12.21	20220930	0.26	Y	316140	5000	36403 억	277687163	N	N	371508	N	N
25	20230727	091115	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11940	170	2	1.44	6138056480	516720	14.39	11800	11940	11800	15300	8240	11770	11878.95	38.14	-245568	232807	12023	11896	11703	11576	11383	11960	11640	36403	3530	5000	9180	10	1	728060549	86930	2.77	0.30	12	0.07	4315.00	39510.00	13510	20230130	-11.62	10650	20220930	12.11	13510	-11.62	20230130	10880	9.74	20230316	13510	-11.62	20230130	10650	12.11	20220930	0.26	Y	316140	5000	36403 억	277687163	N	N	371508	N	N
26	20230726	161113	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11770	130	2	1.12	41770426270	3586682	247.63	11660	11830	11510	15130	8150	11640	11645.86	38.17	0	-276446	11813	11726	11663	11576	11513	11695	11545	36403	3490	5000	9070	10	1	728060549	85693	2.73	0.30	12	0.49	4315.00	39510.00	13510	20230130	-12.88	10650	20220930	10.52	13510	-12.88	20230130	10880	8.18	20230316	13510	-12.88	20230130	10650	10.52	20220930	0.25	Y	316140	5000	36403 억	277932731	N	N	371508	N	N
27	20230726	151119	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11800	160	2	1.37	38159581910	3280480	226.49	11660	11820	11510	15130	8150	11640	11632.32	38.17	0	-209722	11813	11726	11663	11576	11513	11695	11545	36403	3490	5000	9070	10	1	728060549	85911	2.73	0.30	12	0.45	4315.00	39510.00	13510	20230130	-12.66	10650	20220930	10.80	13510	-12.66	20230130	10880	8.46	20230316	13510	-12.66	20230130	10650	10.80	20220930	0.25	Y	316140	5000	36403 억	277932731	N	N	210446	N	N
28	20230726	141110	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11680	40	2	0.34	29885719450	2575612	177.82	11660	11720	11510	15130	8150	11640	11603.35	38.17	0	-112248	11813	11726	11663	11576	11513	11695	11545	36403	3490	5000	9070	10	1	728060549	85037	2.71	0.30	12	0.35	4315.00	39510.00	13510	20230130	-13.55	10650	20220930	9.67	13510	-13.55	20230130	10880	7.35	20230316	13510	-13.55	20230130	10650	9.67	20220930	0.25	Y	316140	5000	36403 억	277932731	N	N	210446	N	N
29	20230726	131106	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11530	-110	5	-0.95	20689898190	1784824	123.23	11660	11680	11510	15130	8150	11640	11592.12	38.17	0	10276	11813	11726	11663	11576	11513	11695	11545	36403	3490	5000	9070	10	1	728060549	83945	2.67	0.29	12	0.25	4315.00	39510.00	13510	20230130	-14.66	10650	20220930	8.26	13510	-14.66	20230130	10880	5.97	20230316	13510	-14.66	20230130	10650	8.26	20220930	0.25	Y	316140	5000	36403 억	277932731	N	N	210446	N	N
30	20230726	121111	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11590	-50	5	-0.43	17790577340	1533759	105.89	11660	11680	11510	15130	8150	11640	11599.33	38.17	0	38740	11813	11726	11663	11576	11513	11695	11545	36403	3490	5000	9070	10	1	728060549	84382	2.69	0.29	12	0.21	4315.00	39510.00	13510	20230130	-14.21	10650	20220930	8.83	13510	-14.21	20230130	10880	6.53	20230316	13510	-14.21	20230130	10650	8.83	20220930	0.25	Y	316140	5000	36403 억	277932731	N	N	210446	N	N
31	20230726	111105	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11590	-50	5	-0.43	15872289710	1368250	94.47	11660	11680	11510	15130	8150	11640	11600.43	38.17	0	-27162	11813	11726	11663	11576	11513	11695	11545	36403	3490	5000	9070	10	1	728060549	84382	2.69	0.29	12	0.19	4315.00	39510.00	13510	20230130	-14.21	10650	20220930	8.83	13510	-14.21	20230130	10880	6.53	20230316	13510	-14.21	20230130	10650	8.83	20220930	0.25	Y	316140	5000	36403 억	277932731	N	N	210446	N	N
32	20230726	101112	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11580	-60	5	-0.52	10474933510	901034	62.21	11660	11680	11580	15130	8150	11640	11625.46	38.17	0	25223	11813	11726	11663	11576	11513	11695	11545	36403	3490	5000	9070	10	1	728060549	84309	2.68	0.29	12	0.12	4315.00	39510.00	13510	20230130	-14.29	10650	20220930	8.73	13510	-14.29	20230130	10880	6.43	20230316	13510	-14.29	20230130	10650	8.73	20220930	0.25	Y	316140	5000	36403 억	277932731	N	N	210446	N	N
33	20230726	091107	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11640	0	3	0.00	1471859030	126517	8.73	11660	11670	11610	15130	8150	11640	11633.68	38.17	0	30589	11813	11726	11663	11576	11513	11695	11545	36403	3490	5000	9070	10	1	728060549	84746	2.70	0.29	12	0.02	4315.00	39510.00	13510	20230130	-13.84	10650	20220930	9.30	13510	-13.84	20230130	10880	6.99	20230316	13510	-13.84	20230130	10650	9.30	20220930	0.25	Y	316140	5000	36403 억	277932731	N	N	210446	N	N
34	20230725	161105	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11640	-30	5	-0.26	16835403720	1446376	89.91	11670	11750	11600	15170	8170	11670	11639.71	38.16	0	-17197	11810	11740	11680	11610	11550	11710	11580	36403	3500	5000	9100	10	1	728060549	84746	2.70	0.29	12	0.20	4315.00	39510.00	13510	20230130	-13.84	10650	20220930	9.30	13510	-13.84	20230130	10880	6.99	20230316	13510	-13.84	20230130	10650	9.30	20220930	0.26	Y	316140	5000	36403 억	277791897	N	N	210446	N	N
35	20230725	151053	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11610	-60	5	-0.51	14938295500	1283299	79.77	11670	11750	11600	15170	8170	11670	11640.54	38.16	0	-9894	11810	11740	11680	11610	11550	11710	11580	36403	3500	5000	9100	10	1	728060549	84528	2.69	0.29	12	0.18	4315.00	39510.00	13510	20230130	-14.06	10650	20220930	9.01	13510	-14.06	20230130	10880	6.71	20230316	13510	-14.06	20230130	10650	9.01	20220930	0.26	Y	316140	5000	36403 억	277791897	N	N	104040	N	N
36	20230725	141050	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11630	-40	5	-0.34	11379699320	976901	60.73	11670	11750	11600	15170	8170	11670	11648.77	38.16	0	67422	11810	11740	11680	11610	11550	11710	11580	36403	3500	5000	9100	10	1	728060549	84673	2.70	0.29	12	0.13	4315.00	39510.00	13510	20230130	-13.92	10650	20220930	9.20	13510	-13.92	20230130	10880	6.89	20230316	13510	-13.92	20230130	10650	9.20	20220930	0.26	Y	316140	5000	36403 억	277791897	N	N	104040	N	N
37	20230725	131101	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11650	-20	5	-0.17	9865892230	846808	52.64	11670	11750	11600	15170	8170	11670	11650.68	38.16	0	59472	11810	11740	11680	11610	11550	11710	11580	36403	3500	5000	9100	10	1	728060549	84819	2.70	0.29	12	0.12	4315.00	39510.00	13510	20230130	-13.77	10650	20220930	9.39	13510	-13.77	20230130	10880	7.08	20230316	13510	-13.77	20230130	10650	9.39	20220930	0.26	Y	316140	5000	36403 억	277791897	N	N	104040	N	N
38	20230725	121101	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11640	-30	5	-0.26	8548638440	733680	45.61	11670	11750	11600	15170	8170	11670	11651.73	38.16	0	63359	11810	11740	11680	11610	11550	11710	11580	36403	3500	5000	9100	10	1	728060549	84746	2.70	0.29	12	0.10	4315.00	39510.00	13510	20230130	-13.84	10650	20220930	9.30	13510	-13.84	20230130	10880	6.99	20230316	13510	-13.84	20230130	10650	9.30	20220930	0.26	Y	316140	5000	36403 억	277791897	N	N	104040	N	N
39	20230725	111058	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11690	20	2	0.17	7178450580	616304	38.31	11670	11750	11600	15170	8170	11670	11647.58	38.16	0	53102	11810	11740	11680	11610	11550	11710	11580	36403	3500	5000	9100	10	1	728060549	85110	2.71	0.30	12	0.08	4315.00	39510.00	13510	20230130	-13.47	10650	20220930	9.77	13510	-13.47	20230130	10880	7.44	20230316	13510	-13.47	20230130	10650	9.77	20220930	0.26	Y	316140	5000	36403 억	277791897	N	N	104040	N	N
40	20230725	101058	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11640	-30	5	-0.26	4868387980	417878	25.98	11670	11750	11600	15170	8170	11670	11650.26	38.16	0	25206	11810	11740	11680	11610	11550	11710	11580	36403	3500	5000	9100	10	1	728060549	84746	2.70	0.29	12	0.06	4315.00	39510.00	13510	20230130	-13.84	10650	20220930	9.30	13510	-13.84	20230130	10880	6.99	20230316	13510	-13.84	20230130	10650	9.30	20220930	0.26	Y	316140	5000	36403 억	277791897	N	N	104040	N	N
41	20230725	091057	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11620	-50	5	-0.43	2263816800	193911	12.05	11670	11750	11600	15170	8170	11670	11674.51	38.16	0	34783	11810	11740	11680	11610	11550	11710	11580	36403	3500	5000	9100	10	1	728060549	84601	2.69	0.29	12	0.03	4315.00	39510.00	13510	20230130	-13.99	10650	20220930	9.11	13510	-13.99	20230130	10880	6.80	20230316	13510	-13.99	20230130	10650	9.11	20220930	0.26	Y	316140	5000	36403 억	277791897	N	N	104040	N	N
42	20230724	161059	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11670	-90	5	-0.77	18746026940	1606381	84.67	11750	11750	11620	15280	8240	11760	11669.73	38.14	7075	9295	11900	11830	11690	11620	11480	11865	11655	36403	3520	5000	9170	10	1	728060549	84965	2.70	0.30	12	0.22	4315.00	39510.00	13510	20230130	-13.62	10650	20220930	9.58	13510	-13.62	20230130	10880	7.26	20230316	13510	-13.62	20230130	10650	9.58	20220930	0.26	Y	316140	5000	36403 억	277699183	N	N	104040	N	N
43	20230724	151053	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11670	-90	5	-0.77	16990544990	1455987	76.74	11750	11750	11620	15280	8240	11760	11669.43	38.14	7075	38634	11900	11830	11690	11620	11480	11865	11655	36403	3520	5000	9170	10	1	728060549	84965	2.70	0.30	12	0.20	4315.00	39510.00	13510	20230130	-13.62	10650	20220930	9.58	13510	-13.62	20230130	10880	7.26	20230316	13510	-13.62	20230130	10650	9.58	20220930	0.26	Y	316140	5000	36403 억	277699183	N	N	123923	N	N
44	20230724	141052	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11660	-100	5	-0.85	15008957720	1286104	67.79	11750	11750	11620	15280	8240	11760	11670.10	38.14	7075	58942	11900	11830	11690	11620	11480	11865	11655	36403	3520	5000	9170	10	1	728060549	84892	2.70	0.30	12	0.18	4315.00	39510.00	13510	20230130	-13.69	10650	20220930	9.48	13510	-13.69	20230130	10880	7.17	20230316	13510	-13.69	20230130	10650	9.48	20220930	0.26	Y	316140	5000	36403 억	277699183	N	N	123923	N	N
45	20230724	131053	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11660	-100	5	-0.85	10664910950	913324	48.14	11750	11750	11620	15280	8240	11760	11677.03	38.14	7075	144206	11900	11830	11690	11620	11480	11865	11655	36403	3520	5000	9170	10	1	728060549	84892	2.70	0.30	12	0.13	4315.00	39510.00	13510	20230130	-13.69	10650	20220930	9.48	13510	-13.69	20230130	10880	7.17	20230316	13510	-13.69	20230130	10650	9.48	20220930	0.26	Y	316140	5000	36403 억	277699183	N	N	123923	N	N
46	20230724	121055	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11690	-70	5	-0.60	9526881310	815833	43.00	11750	11750	11620	15280	8240	11760	11677.49	38.14	7075	139065	11900	11830	11690	11620	11480	11865	11655	36403	3520	5000	9170	10	1	728060549	85110	2.71	0.30	12	0.11	4315.00	39510.00	13510	20230130	-13.47	10650	20220930	9.77	13510	-13.47	20230130	10880	7.44	20230316	13510	-13.47	20230130	10650	9.77	20220930	0.26	Y	316140	5000	36403 억	277699183	N	N	123923	N	N
47	20230724	111100	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11710	-50	5	-0.43	7596287380	650725	34.30	11750	11750	11620	15280	8240	11760	11673.58	38.14	7075	97558	11900	11830	11690	11620	11480	11865	11655	36403	3520	5000	9170	10	1	728060549	85256	2.71	0.30	12	0.09	4315.00	39510.00	13510	20230130	-13.32	10650	20220930	9.95	13510	-13.32	20230130	10880	7.63	20230316	13510	-13.32	20230130	10650	9.95	20220930	0.26	Y	316140	5000	36403 억	277699183	N	N	123923	N	N
48	20230724	101048	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11680	-80	5	-0.68	5299480230	454185	23.94	11750	11750	11620	15280	8240	11760	11668.11	38.14	7075	41779	11900	11830	11690	11620	11480	11865	11655	36403	3520	5000	9170	10	1	728060549	85037	2.71	0.30	12	0.06	4315.00	39510.00	13510	20230130	-13.55	10650	20220930	9.67	13510	-13.55	20230130	10880	7.35	20230316	13510	-13.55	20230130	10650	9.67	20220930	0.26	Y	316140	5000	36403 억	277699183	N	N	123923	N	N
49	20230724	091055	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11650	-110	5	-0.94	2068934890	177051	9.33	11750	11750	11640	15280	8240	11760	11685.53	38.14	7075	37487	11900	11830	11690	11620	11480	11865	11655	36403	3520	5000	9170	10	1	728060549	84819	2.70	0.29	12	0.02	4315.00	39510.00	13510	20230130	-13.77	10650	20220930	9.39	13510	-13.77	20230130	10880	7.08	20230316	13510	-13.77	20230130	10650	9.39	20220930	0.26	Y	316140	5000	36403 억	277699183	N	N	123923	N	N
50	20230721	161043	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11760	120	2	1.03	22169303690	1895872	113.69	11640	11760	11550	15130	8150	11640	11693.34	38.11	2050	241723	11766	11702	11656	11592	11546	11680	11570	36403	3490	5000	9070	10	1	728060549	85620	2.73	0.30	12	0.26	4315.00	39510.00	13510	20230130	-12.95	10650	20220930	10.42	13510	-12.95	20230130	10880	8.09	20230316	13510	-12.95	20230130	10650	10.42	20220930	0.25	Y	316140	5000	36403 억	277494722	N	N	123923	N	N
51	20230721	151046	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11720	80	2	0.69	20603602920	1762640	105.70	11640	11760	11550	15130	8150	11640	11689.06	38.11	2050	218163	11766	11702	11656	11592	11546	11680	11570	36403	3490	5000	9070	10	1	728060549	85329	2.72	0.30	12	0.24	4315.00	39510.00	13510	20230130	-13.25	10650	20220930	10.05	13510	-13.25	20230130	10880	7.72	20230316	13510	-13.25	20230130	10650	10.05	20220930	0.25	Y	316140	5000	36403 억	277494722	N	N	259998	N	N
52	20230721	141041	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11720	80	2	0.69	16473797360	1410939	84.61	11640	11750	11550	15130	8150	11640	11675.77	38.11	2050	225448	11766	11702	11656	11592	11546	11680	11570	36403	3490	5000	9070	10	1	728060549	85329	2.72	0.30	12	0.19	4315.00	39510.00	13510	20230130	-13.25	10650	20220930	10.05	13510	-13.25	20230130	10880	7.72	20230316	13510	-13.25	20230130	10650	10.05	20220930	0.25	Y	316140	5000	36403 억	277494722	N	N	259998	N	N
53	20230721	131046	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11720	80	2	0.69	13808169450	1183545	70.98	11640	11750	11550	15130	8150	11640	11666.79	38.11	2050	229075	11766	11702	11656	11592	11546	11680	11570	36403	3490	5000	9070	10	1	728060549	85329	2.72	0.30	12	0.16	4315.00	39510.00	13510	20230130	-13.25	10650	20220930	10.05	13510	-13.25	20230130	10880	7.72	20230316	13510	-13.25	20230130	10650	10.05	20220930	0.25	Y	316140	5000	36403 억	277494722	N	N	259998	N	N
54	20230721	121059	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11720	80	2	0.69	11516617800	988203	59.26	11640	11730	11550	15130	8150	11640	11654.10	38.11	2050	188021	11766	11702	11656	11592	11546	11680	11570	36403	3490	5000	9070	10	1	728060549	85329	2.72	0.30	12	0.14	4315.00	39510.00	13510	20230130	-13.25	10650	20220930	10.05	13510	-13.25	20230130	10880	7.72	20230316	13510	-13.25	20230130	10650	10.05	20220930	0.25	Y	316140	5000	36403 억	277494722	N	N	259998	N	N
55	20230721	111055	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11700	60	2	0.52	9100342300	781889	46.89	11640	11710	11550	15130	8150	11640	11638.92	38.11	2050	149350	11766	11702	11656	11592	11546	11680	11570	36403	3490	5000	9070	10	1	728060549	85183	2.71	0.30	12	0.11	4315.00	39510.00	13510	20230130	-13.40	10650	20220930	9.86	13510	-13.40	20230130	10880	7.54	20230316	13510	-13.40	20230130	10650	9.86	20220930	0.25	Y	316140	5000	36403 억	277494722	N	N	259998	N	N
56	20230721	101054	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11640	0	3	0.00	5892074420	507220	30.42	11640	11700	11550	15130	8150	11640	11616.41	38.11	2050	50776	11766	11702	11656	11592	11546	11680	11570	36403	3490	5000	9070	10	1	728060549	84746	2.70	0.29	12	0.07	4315.00	39510.00	13510	20230130	-13.84	10650	20220930	9.30	13510	-13.84	20230130	10880	6.99	20230316	13510	-13.84	20230130	10650	9.30	20220930	0.25	Y	316140	5000	36403 억	277494722	N	N	259998	N	N
57	20230721	091050	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11650	10	2	0.09	1431667890	122748	7.36	11640	11700	11630	15130	8150	11640	11663.48	38.11	2050	49426	11766	11702	11656	11592	11546	11680	11570	36403	3490	5000	9070	10	1	728060549	84819	2.70	0.29	12	0.02	4315.00	39510.00	13510	20230130	-13.77	10650	20220930	9.39	13510	-13.77	20230130	10880	7.08	20230316	13510	-13.77	20230130	10650	9.39	20220930	0.25	Y	316140	5000	36403 억	277494722	N	N	259998	N	N
58	20230720	161039	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11640	-20	5	-0.17	19435177270	1667243	127.13	11650	11720	11610	15150	8170	11660	11657.11	38.10	0	198479	11893	11776	11693	11576	11493	11735	11535	36403	3490	5000	9090	10	1	728060549	84746	2.70	0.29	12	0.23	4315.00	39510.00	13510	20230130	-13.84	10650	20220930	9.30	13510	-13.84	20230130	10880	6.99	20230316	13510	-13.84	20230130	10650	9.30	20220930	0.23	Y	316140	5000	36403 억	277391254	N	N	259998	N	N
59	20230720	151040	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11670	10	2	0.09	16013195760	1373422	104.72	11650	11720	11610	15150	8170	11660	11659.34	38.10	0	205595	11893	11776	11693	11576	11493	11735	11535	36403	3490	5000	9090	10	1	728060549	84965	2.70	0.30	12	0.19	4315.00	39510.00	13510	20230130	-13.62	10650	20220930	9.58	13510	-13.62	20230130	10880	7.26	20230316	13510	-13.62	20230130	10650	9.58	20220930	0.23	Y	316140	5000	36403 억	277391254	N	N	81052	N	N
60	20230720	141038	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11680	20	2	0.17	13863485680	1189181	90.67	11650	11720	11610	15150	8170	11660	11658.01	38.10	0	151705	11893	11776	11693	11576	11493	11735	11535	36403	3490	5000	9090	10	1	728060549	85037	2.71	0.30	12	0.16	4315.00	39510.00	13510	20230130	-13.55	10650	20220930	9.67	13510	-13.55	20230130	10880	7.35	20230316	13510	-13.55	20230130	10650	9.67	20220930	0.23	Y	316140	5000	36403 억	277391254	N	N	81052	N	N
61	20230720	131040	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11670	10	2	0.09	11646996250	999200	76.19	11650	11720	11610	15150	8170	11660	11656.32	38.10	0	118749	11893	11776	11693	11576	11493	11735	11535	36403	3490	5000	9090	10	1	728060549	84965	2.70	0.30	12	0.14	4315.00	39510.00	13510	20230130	-13.62	10650	20220930	9.58	13510	-13.62	20230130	10880	7.26	20230316	13510	-13.62	20230130	10650	9.58	20220930	0.23	Y	316140	5000	36403 억	277391254	N	N	81052	N	N
62	20230720	121048	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11630	-30	5	-0.26	9211578310	790130	60.25	11650	11720	11610	15150	8170	11660	11658.31	38.10	0	87431	11893	11776	11693	11576	11493	11735	11535	36403	3490	5000	9090	10	1	728060549	84673	2.70	0.29	12	0.11	4315.00	39510.00	13510	20230130	-13.92	10650	20220930	9.20	13510	-13.92	20230130	10880	6.89	20230316	13510	-13.92	20230130	10650	9.20	20220930	0.23	Y	316140	5000	36403 억	277391254	N	N	81052	N	N
63	20230720	111045	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11670	10	2	0.09	6688958920	573450	43.72	11650	11720	11610	15150	8170	11660	11664.42	38.10	0	57452	11893	11776	11693	11576	11493	11735	11535	36403	3490	5000	9090	10	1	728060549	84965	2.70	0.30	12	0.08	4315.00	39510.00	13510	20230130	-13.62	10650	20220930	9.58	13510	-13.62	20230130	10880	7.26	20230316	13510	-13.62	20230130	10650	9.58	20220930	0.23	Y	316140	5000	36403 억	277391254	N	N	81052	N	N
64	20230720	101032	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11680	20	2	0.17	4121916770	353445	26.95	11650	11720	11610	15150	8170	11660	11662.12	38.10	0	55134	11893	11776	11693	11576	11493	11735	11535	36403	3490	5000	9090	10	1	728060549	85037	2.71	0.30	12	0.05	4315.00	39510.00	13510	20230130	-13.55	10650	20220930	9.67	13510	-13.55	20230130	10880	7.35	20230316	13510	-13.55	20230130	10650	9.67	20220930	0.23	Y	316140	5000	36403 억	277391254	N	N	81052	N	N
65	20230720	091036	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11650	-10	5	-0.09	1303101810	111836	8.53	11650	11720	11610	15150	8170	11660	11651.90	38.10	0	16458	11893	11776	11693	11576	11493	11735	11535	36403	3490	5000	9090	10	1	728060549	84819	2.70	0.29	12	0.02	4315.00	39510.00	13510	20230130	-13.77	10650	20220930	9.39	13510	-13.77	20230130	10880	7.08	20230316	13510	-13.77	20230130	10650	9.39	20220930	0.23	Y	316140	5000	36403 억	277391254	N	N	81052	N	N
66	20230719	161055	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11660	10	2	0.09	15311951070	1310313	74.32	11760	11810	11610	15140	8160	11650	11685.75	38.03	0	-51612	11910	11780	11690	11560	11470	11735	11515	36403	3490	5000	9080	10	1	728060549	84892	2.70	0.30	12	0.18	4315.00	39510.00	13510	20230130	-13.69	10650	20220930	9.48	13510	-13.69	20230130	10880	7.17	20230316	13510	-13.69	20230130	10650	9.48	20220930	0.23	Y	316140	5000	36403 억	276901198	N	N	80052	N	N
67	20230719	151054	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11680	30	2	0.26	13174694190	1127340	63.94	11760	11810	11610	15140	8160	11650	11686.53	38.03	0	-39417	11910	11780	11690	11560	11470	11735	11515	36403	3490	5000	9080	10	1	728060549	85037	2.71	0.30	12	0.15	4315.00	39510.00	13510	20230130	-13.55	10650	20220930	9.67	13510	-13.55	20230130	10880	7.35	20230316	13510	-13.55	20230130	10650	9.67	20220930	0.23	Y	316140	5000	36403 억	276901198	N	N	107033	N	N
68	20230719	141058	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11630	-20	5	-0.17	11201758370	958130	54.35	11760	11810	11610	15140	8160	11650	11691.27	38.03	0	-16623	11910	11780	11690	11560	11470	11735	11515	36403	3490	5000	9080	10	1	728060549	84673	2.70	0.29	12	0.13	4315.00	39510.00	13510	20230130	-13.92	10650	20220930	9.20	13510	-13.92	20230130	10880	6.89	20230316	13510	-13.92	20230130	10650	9.20	20220930	0.23	Y	316140	5000	36403 억	276901198	N	N	107033	N	N
69	20230719	131043	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11650	0	3	0.00	9455985910	808012	45.83	11760	11810	11620	15140	8160	11650	11702.78	38.03	0	13469	11910	11780	11690	11560	11470	11735	11515	36403	3490	5000	9080	10	1	728060549	84819	2.70	0.29	12	0.11	4315.00	39510.00	13510	20230130	-13.77	10650	20220930	9.39	13510	-13.77	20230130	10880	7.08	20230316	13510	-13.77	20230130	10650	9.39	20220930	0.23	Y	316140	5000	36403 억	276901198	N	N	107033	N	N
70	20230719	121101	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11630	-20	5	-0.17	8016817210	684364	38.82	11760	11810	11620	15140	8160	11650	11714.26	38.03	0	36409	11910	11780	11690	11560	11470	11735	11515	36403	3490	5000	9080	10	1	728060549	84673	2.70	0.29	12	0.09	4315.00	39510.00	13510	20230130	-13.92	10650	20220930	9.20	13510	-13.92	20230130	10880	6.89	20230316	13510	-13.92	20230130	10650	9.20	20220930	0.23	Y	316140	5000	36403 억	276901198	N	N	107033	N	N
71	20230719	111057	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11650	0	3	0.00	6831437290	582591	33.05	11760	11810	11650	15140	8160	11650	11725.96	38.03	0	83327	11910	11780	11690	11560	11470	11735	11515	36403	3490	5000	9080	10	1	728060549	84819	2.70	0.29	12	0.08	4315.00	39510.00	13510	20230130	-13.77	10650	20220930	9.39	13510	-13.77	20230130	10880	7.08	20230316	13510	-13.77	20230130	10650	9.39	20220930	0.23	Y	316140	5000	36403 억	276901198	N	N	107033	N	N
72	20230719	101048	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11720	70	2	0.60	4489691340	382251	21.68	11760	11810	11680	15140	8160	11650	11745.40	38.03	0	166983	11910	11780	11690	11560	11470	11735	11515	36403	3490	5000	9080	10	1	728060549	85329	2.72	0.30	12	0.05	4315.00	39510.00	13510	20230130	-13.25	10650	20220930	10.05	13510	-13.25	20230130	10880	7.72	20230316	13510	-13.25	20230130	10650	10.05	20220930	0.23	Y	316140	5000	36403 억	276901198	N	N	107033	N	N
73	20230719	091047	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11760	110	2	0.94	2127169890	180560	10.24	11760	11810	11730	15140	8160	11650	11780.96	38.03	0	127650	11910	11780	11690	11560	11470	11735	11515	36403	3490	5000	9080	10	1	728060549	85620	2.73	0.30	12	0.02	4315.00	39510.00	13510	20230130	-12.95	10650	20220930	10.42	13510	-12.95	20230130	10880	8.09	20230316	13510	-12.95	20230130	10650	10.42	20220930	0.23	Y	316140	5000	36403 억	276901198	N	N	107033	N	N
74	20230718	161047	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11650	-60	5	-0.51	20548749310	1760537	140.03	11820	11820	11600	15220	8200	11710	11671.87	38.04	0	-59377	11803	11756	11703	11656	11603	11780	11680	36403	3510	5000	9130	10	1	728060549	84819	2.70	0.29	12	0.24	4315.00	39510.00	13510	20230130	-13.77	10650	20220930	9.39	13510	-13.77	20230130	10880	7.08	20230316	13510	-13.77	20230130	10650	9.39	20220930	0.24	Y	316140	5000	36403 억	276967850	N	N	106533	N	N
75	20230718	151045	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11680	-30	5	-0.26	18274489170	1565461	124.51	11820	11820	11600	15220	8200	11710	11673.55	38.04	0	-30203	11803	11756	11703	11656	11603	11780	11680	36403	3510	5000	9130	10	1	728060549	85037	2.71	0.30	12	0.22	4315.00	39510.00	13510	20230130	-13.55	10650	20220930	9.67	13510	-13.55	20230130	10880	7.35	20230316	13510	-13.55	20230130	10650	9.67	20220930	0.24	Y	316140	5000	36403 억	276967850	N	N	102821	N	N
76	20230718	141041	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11660	-50	5	-0.43	15964527670	1367567	108.77	11820	11820	11600	15220	8200	11710	11673.67	38.04	0	33665	11803	11756	11703	11656	11603	11780	11680	36403	3510	5000	9130	10	1	728060549	84892	2.70	0.30	12	0.19	4315.00	39510.00	13510	20230130	-13.69	10650	20220930	9.48	13510	-13.69	20230130	10880	7.17	20230316	13510	-13.69	20230130	10650	9.48	20220930	0.24	Y	316140	5000	36403 억	276967850	N	N	102821	N	N
77	20230718	131041	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11650	-60	5	-0.51	14744555430	1262837	100.44	11820	11820	11600	15220	8200	11710	11675.73	38.04	0	63251	11803	11756	11703	11656	11603	11780	11680	36403	3510	5000	9130	10	1	728060549	84819	2.70	0.29	12	0.17	4315.00	39510.00	13510	20230130	-13.77	10650	20220930	9.39	13510	-13.77	20230130	10880	7.08	20230316	13510	-13.77	20230130	10650	9.39	20220930	0.24	Y	316140	5000	36403 억	276967850	N	N	102821	N	N
78	20230718	121052	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11640	-70	5	-0.60	13503318650	1156213	91.96	11820	11820	11600	15220	8200	11710	11678.91	38.04	0	81485	11803	11756	11703	11656	11603	11780	11680	36403	3510	5000	9130	10	1	728060549	84746	2.70	0.29	12	0.16	4315.00	39510.00	13510	20230130	-13.84	10650	20220930	9.30	13510	-13.84	20230130	10880	6.99	20230316	13510	-13.84	20230130	10650	9.30	20220930	0.24	Y	316140	5000	36403 억	276967850	N	N	102821	N	N
79	20230718	111050	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11680	-30	5	-0.26	5986762460	510424	40.60	11820	11820	11680	15220	8200	11710	11729.01	38.04	0	-33905	11803	11756	11703	11656	11603	11780	11680	36403	3510	5000	9130	10	1	728060549	85037	2.71	0.30	12	0.07	4315.00	39510.00	13510	20230130	-13.55	10650	20220930	9.67	13510	-13.55	20230130	10880	7.35	20230316	13510	-13.55	20230130	10650	9.67	20220930	0.24	Y	316140	5000	36403 억	276967850	N	N	102821	N	N
80	20230718	101043	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11730	20	2	0.17	3688858990	314068	24.98	11820	11820	11690	15220	8200	11710	11745.44	38.04	0	30435	11803	11756	11703	11656	11603	11780	11680	36403	3510	5000	9130	10	1	728060549	85402	2.72	0.30	12	0.04	4315.00	39510.00	13510	20230130	-13.18	10650	20220930	10.14	13510	-13.18	20230130	10880	7.81	20230316	13510	-13.18	20230130	10650	10.14	20220930	0.24	Y	316140	5000	36403 억	276967850	N	N	102821	N	N
81	20230718	091039	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11750	40	2	0.34	1024775610	87103	6.93	11820	11820	11720	15220	8200	11710	11765.24	38.04	0	1717	11803	11756	11703	11656	11603	11780	11680	36403	3510	5000	9130	10	1	728060549	85547	2.72	0.30	12	0.01	4315.00	39510.00	13510	20230130	-13.03	10650	20220930	10.33	13510	-13.03	20230130	10880	8.00	20230316	13510	-13.03	20230130	10650	10.33	20220930	0.24	Y	316140	5000	36403 억	276967850	N	N	102821	N	N
82	20230717	161042	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11710	-80	5	-0.68	14700405180	1256695	59.16	11680	11750	11650	15320	8260	11790	11697.67	38.10	0	-384722	11923	11856	11743	11676	11563	11890	11710	36403	3530	5000	9190	10	1	728060549	85256	2.71	0.30	12	0.17	4315.00	39510.00	13510	20230130	-13.32	10650	20220930	9.95	13510	-13.32	20230130	10880	7.63	20230316	13510	-13.32	20230130	10650	9.95	20220930	0.25	Y	316140	5000	36403 억	277421426	N	N	102821	N	N
83	20230717	151036	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11720	-70	5	-0.59	13051214790	1115852	52.53	11680	11750	11650	15320	8260	11790	11696.19	38.10	0	-408641	11923	11856	11743	11676	11563	11890	11710	36403	3530	5000	9190	10	1	728060549	85329	2.72	0.30	12	0.15	4315.00	39510.00	13510	20230130	-13.25	10650	20220930	10.05	13510	-13.25	20230130	10880	7.72	20230316	13510	-13.25	20230130	10650	10.05	20220930	0.25	Y	316140	5000	36403 억	277421426	N	N	178985	N	N
84	20230717	141040	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11720	-70	5	-0.59	10752632940	919844	43.30	11680	11750	11650	15320	8260	11790	11689.63	38.10	0	-330954	11923	11856	11743	11676	11563	11890	11710	36403	3530	5000	9190	10	1	728060549	85329	2.72	0.30	12	0.13	4315.00	39510.00	13510	20230130	-13.25	10650	20220930	10.05	13510	-13.25	20230130	10880	7.72	20230316	13510	-13.25	20230130	10650	10.05	20220930	0.25	Y	316140	5000	36403 억	277421426	N	N	178985	N	N
85	20230717	131030	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11690	-100	5	-0.85	9533814300	815816	38.40	11680	11750	11650	15320	8260	11790	11686.23	38.10	0	-302254	11923	11856	11743	11676	11563	11890	11710	36403	3530	5000	9190	10	1	728060549	85110	2.71	0.30	12	0.11	4315.00	39510.00	13510	20230130	-13.47	10650	20220930	9.77	13510	-13.47	20230130	10880	7.44	20230316	13510	-13.47	20230130	10650	9.77	20220930	0.25	Y	316140	5000	36403 억	277421426	N	N	178985	N	N
86	20230717	121041	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11700	-90	5	-0.76	7741236370	662731	31.20	11680	11750	11650	15320	8260	11790	11680.81	38.10	0	-275764	11923	11856	11743	11676	11563	11890	11710	36403	3530	5000	9190	10	1	728060549	85183	2.71	0.30	12	0.09	4315.00	39510.00	13510	20230130	-13.40	10650	20220930	9.86	13510	-13.40	20230130	10880	7.54	20230316	13510	-13.40	20230130	10650	9.86	20220930	0.25	Y	316140	5000	36403 억	277421426	N	N	178985	N	N
87	20230717	111032	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11680	-110	5	-0.93	6138039490	525347	24.73	11680	11750	11650	15320	8260	11790	11683.78	38.10	0	-215449	11923	11856	11743	11676	11563	11890	11710	36403	3530	5000	9190	10	1	728060549	85037	2.71	0.30	12	0.07	4315.00	39510.00	13510	20230130	-13.55	10650	20220930	9.67	13510	-13.55	20230130	10880	7.35	20230316	13510	-13.55	20230130	10650	9.67	20220930	0.25	Y	316140	5000	36403 억	277421426	N	N	178985	N	N
88	20230717	101031	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11700	-90	5	-0.76	3768835490	322648	15.19	11680	11750	11650	15320	8260	11790	11680.95	38.10	0	-114541	11923	11856	11743	11676	11563	11890	11710	36403	3530	5000	9190	10	1	728060549	85183	2.71	0.30	12	0.04	4315.00	39510.00	13510	20230130	-13.40	10650	20220930	9.86	13510	-13.40	20230130	10880	7.54	20230316	13510	-13.40	20230130	10650	9.86	20220930	0.25	Y	316140	5000	36403 억	277421426	N	N	178985	N	N
89	20230717	091032	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11680	-110	5	-0.93	892483980	76301	3.59	11680	11750	11680	15320	8260	11790	11696.88	38.10	0	-28946	11923	11856	11743	11676	11563	11890	11710	36403	3530	5000	9190	10	1	728060549	85037	2.71	0.30	12	0.01	4315.00	39510.00	13510	20230130	-13.55	10650	20220930	9.67	13510	-13.55	20230130	10880	7.35	20230316	13510	-13.55	20230130	10650	9.67	20220930	0.25	Y	316140	5000	36403 억	277421426	N	N	178985	N	N
90	20230714	161031	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11790	190	2	1.64	24961302200	2123371	102.94	11650	11810	11630	15080	8120	11600	11755.49	38.09	0	32717	11746	11672	11636	11562	11526	11655	11545	36403	3480	5000	9040	10	1	728060549	85838	2.73	0.30	12	0.29	4315.00	39510.00	13510	20230130	-12.73	10650	20220930	10.70	13510	-12.73	20230130	10880	8.36	20230316	13510	-12.73	20230130	10650	10.70	20220930	0.26	Y	316140	5000	36403 억	277330855	N	N	178985	N	N
91	20230714	151035	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11780	180	2	1.55	22850585370	1944287	94.26	11650	11810	11630	15080	8120	11600	11752.68	38.09	0	22939	11746	11672	11636	11562	11526	11655	11545	36403	3480	5000	9040	10	1	728060549	85766	2.73	0.30	12	0.27	4315.00	39510.00	13510	20230130	-12.81	10650	20220930	10.61	13510	-12.81	20230130	10880	8.27	20230316	13510	-12.81	20230130	10650	10.61	20220930	0.26	Y	316140	5000	36403 억	277330855	N	N	273075	N	N
92	20230714	141041	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11790	190	2	1.64	18738654430	1595113	77.33	11650	11810	11630	15080	8120	11600	11747.54	38.09	0	150845	11746	11672	11636	11562	11526	11655	11545	36403	3480	5000	9040	10	1	728060549	85838	2.73	0.30	12	0.22	4315.00	39510.00	13510	20230130	-12.73	10650	20220930	10.70	13510	-12.73	20230130	10880	8.36	20230316	13510	-12.73	20230130	10650	10.70	20220930	0.26	Y	316140	5000	36403 억	277330855	N	N	273075	N	N
93	20230714	131027	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11780	180	2	1.55	15956249520	1359120	65.89	11650	11810	11630	15080	8120	11600	11740.13	38.09	0	145594	11746	11672	11636	11562	11526	11655	11545	36403	3480	5000	9040	10	1	728060549	85766	2.73	0.30	12	0.19	4315.00	39510.00	13510	20230130	-12.81	10650	20220930	10.61	13510	-12.81	20230130	10880	8.27	20230316	13510	-12.81	20230130	10650	10.61	20220930	0.26	Y	316140	5000	36403 억	277330855	N	N	273075	N	N
94	20230714	121026	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11790	190	2	1.64	13539008840	1154024	55.95	11650	11810	11630	15080	8120	11600	11732.00	38.09	0	148220	11746	11672	11636	11562	11526	11655	11545	36403	3480	5000	9040	10	1	728060549	85838	2.73	0.30	12	0.16	4315.00	39510.00	13510	20230130	-12.73	10650	20220930	10.70	13510	-12.73	20230130	10880	8.36	20230316	13510	-12.73	20230130	10650	10.70	20220930	0.26	Y	316140	5000	36403 억	277330855	N	N	273075	N	N
95	20230714	111038	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11800	200	2	1.72	11022132220	940478	45.59	11650	11810	11630	15080	8120	11600	11719.71	38.09	0	153392	11746	11672	11636	11562	11526	11655	11545	36403	3480	5000	9040	10	1	728060549	85911	2.73	0.30	12	0.13	4315.00	39510.00	13510	20230130	-12.66	10650	20220930	10.80	13510	-12.66	20230130	10880	8.46	20230316	13510	-12.66	20230130	10650	10.80	20220930	0.26	Y	316140	5000	36403 억	277330855	N	N	273075	N	N
96	20230714	101039	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11710	110	2	0.95	5790241550	495595	24.03	11650	11730	11630	15080	8120	11600	11683.41	38.09	0	15964	11746	11672	11636	11562	11526	11655	11545	36403	3480	5000	9040	10	1	728060549	85256	2.71	0.30	12	0.07	4315.00	39510.00	13510	20230130	-13.32	10650	20220930	9.95	13510	-13.32	20230130	10880	7.63	20230316	13510	-13.32	20230130	10650	9.95	20220930	0.26	Y	316140	5000	36403 억	277330855	N	N	273075	N	N
97	20230714	091035	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11650	50	2	0.43	656682050	56331	2.73	11650	11690	11630	15080	8120	11600	11657.56	38.09	0	-11885	11746	11672	11636	11562	11526	11655	11545	36403	3480	5000	9040	10	1	728060549	84819	2.70	0.29	12	0.01	4315.00	39510.00	13510	20230130	-13.77	10650	20220930	9.39	13510	-13.77	20230130	10880	7.08	20230316	13510	-13.77	20230130	10650	9.39	20220930	0.26	Y	316140	5000	36403 억	277330855	N	N	273075	N	N
98	20230713	161028	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11600	50	2	0.43	23860186950	2049030	105.98	11630	11710	11600	15010	8090	11550	11644.69	38.09	23240	-261193	11690	11620	11520	11450	11350	11655	11485	36403	3460	5000	9000	10	1	728060549	84455	2.69	0.29	12	0.28	4315.00	39510.00	13510	20230130	-14.14	10650	20220930	8.92	13510	-14.14	20230130	10880	6.62	20230316	13510	-14.14	20230130	10650	8.92	20220930	0.26	Y	316140	5000	36403 억	277322030	N	N	258255	N	N
99	20230713	151024	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11650	100	2	0.87	17799792670	1526770	78.97	11630	11710	11610	15010	8090	11550	11658.46	38.09	23240	-61591	11690	11620	11520	11450	11350	11655	11485	36403	3460	5000	9000	10	1	728060549	84819	2.70	0.29	12	0.21	4315.00	39510.00	13510	20230130	-13.77	10650	20220930	9.39	13510	-13.77	20230130	10880	7.08	20230316	13510	-13.77	20230130	10650	9.39	20220930	0.26	Y	316140	5000	36403 억	277322030	N	N	254892	N	N
100	20230713	141024	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11650	100	2	0.87	14541560300	1246942	64.50	11630	11710	11610	15010	8090	11550	11661.78	38.09	23240	-24458	11690	11620	11520	11450	11350	11655	11485	36403	3460	5000	9000	10	1	728060549	84819	2.70	0.29	12	0.17	4315.00	39510.00	13510	20230130	-13.77	10650	20220930	9.39	13510	-13.77	20230130	10880	7.08	20230316	13510	-13.77	20230130	10650	9.39	20220930	0.26	Y	316140	5000	36403 억	277322030	N	N	254892	N	N
101	20230713	131028	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11670	120	2	1.04	11384300800	975572	50.46	11630	11710	11620	15010	8090	11550	11669.36	38.09	23240	37661	11690	11620	11520	11450	11350	11655	11485	36403	3460	5000	9000	10	1	728060549	84965	2.70	0.30	12	0.13	4315.00	39510.00	13510	20230130	-13.62	10650	20220930	9.58	13510	-13.62	20230130	10880	7.26	20230316	13510	-13.62	20230130	10650	9.58	20220930	0.26	Y	316140	5000	36403 억	277322030	N	N	254892	N	N
102	20230713	121023	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11690	140	2	1.21	9750865060	835754	43.23	11630	11710	11620	15010	8090	11550	11667.15	38.09	23240	49222	11690	11620	11520	11450	11350	11655	11485	36403	3460	5000	9000	10	1	728060549	85110	2.71	0.30	12	0.11	4315.00	39510.00	13510	20230130	-13.47	10650	20220930	9.77	13510	-13.47	20230130	10880	7.44	20230316	13510	-13.47	20230130	10650	9.77	20220930	0.26	Y	316140	5000	36403 억	277322030	N	N	254892	N	N
103	20230713	111026	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11700	150	2	1.30	7119289610	610556	31.58	11630	11710	11620	15010	8090	11550	11660.34	38.09	23240	78919	11690	11620	11520	11450	11350	11655	11485	36403	3460	5000	9000	10	1	728060549	85183	2.71	0.30	12	0.08	4315.00	39510.00	13510	20230130	-13.40	10650	20220930	9.86	13510	-13.40	20230130	10880	7.54	20230316	13510	-13.40	20230130	10650	9.86	20220930	0.26	Y	316140	5000	36403 억	277322030	N	N	254892	N	N
104	20230713	101020	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11660	110	2	0.95	5296149920	454245	23.49	11630	11710	11620	15010	8090	11550	11659.24	38.09	23240	101643	11690	11620	11520	11450	11350	11655	11485	36403	3460	5000	9000	10	1	728060549	84892	2.70	0.30	12	0.06	4315.00	39510.00	13510	20230130	-13.69	10650	20220930	9.48	13510	-13.69	20230130	10880	7.17	20230316	13510	-13.69	20230130	10650	9.48	20220930	0.26	Y	316140	5000	36403 억	277322030	N	N	254892	N	N
105	20230713	091022	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11640	90	2	0.78	1622623460	139360	7.21	11630	11690	11620	15010	8090	11550	11643.39	38.09	23240	46604	11690	11620	11520	11450	11350	11655	11485	36403	3460	5000	9000	10	1	728060549	84746	2.70	0.29	12	0.02	4315.00	39510.00	13510	20230130	-13.84	10650	20220930	9.30	13510	-13.84	20230130	10880	6.99	20230316	13510	-13.84	20230130	10650	9.30	20220930	0.26	Y	316140	5000	36403 억	277322030	N	N	254892	N	N
106	20230712	161019	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11550	60	2	0.52	22259674380	1931719	96.77	11500	11590	11420	14930	8050	11490	11523.24	38.14	0	-192544	11583	11536	11443	11396	11303	11560	11420	36403	3440	5000	8960	10	1	728060549	84091	2.68	0.29	12	0.27	4315.00	39510.00	13510	20230130	-14.51	10650	20220930	8.45	13510	-14.51	20230130	10880	6.16	20230316	13510	-14.51	20230130	10650	8.45	20220930	0.26	Y	316140	5000	36403 억	277699631	N	N	254892	N	N
107	20230712	151010	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11540	50	2	0.44	18636679820	1618046	81.06	11500	11590	11420	14930	8050	11490	11518.02	38.14	0	-236061	11583	11536	11443	11396	11303	11560	11420	36403	3440	5000	8960	10	1	728060549	84018	2.67	0.29	12	0.22	4315.00	39510.00	13510	20230130	-14.58	10650	20220930	8.36	13510	-14.58	20230130	10880	6.07	20230316	13510	-14.58	20230130	10650	8.36	20220930	0.26	Y	316140	5000	36403 억	277699631	N	N	402798	N	N
108	20230712	141007	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11580	90	2	0.78	14979696200	1301939	65.22	11500	11590	11420	14930	8050	11490	11505.68	38.14	0	-179801	11583	11536	11443	11396	11303	11560	11420	36403	3440	5000	8960	10	1	728060549	84309	2.68	0.29	12	0.18	4315.00	39510.00	13510	20230130	-14.29	10650	20220930	8.73	13510	-14.29	20230130	10880	6.43	20230316	13510	-14.29	20230130	10650	8.73	20220930	0.26	Y	316140	5000	36403 억	277699631	N	N	402798	N	N
109	20230712	131010	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11520	30	2	0.26	10381394590	904512	45.31	11500	11530	11420	14930	8050	11490	11477.34	38.14	0	-153890	11583	11536	11443	11396	11303	11560	11420	36403	3440	5000	8960	10	1	728060549	83873	2.67	0.29	12	0.12	4315.00	39510.00	13510	20230130	-14.73	10650	20220930	8.17	13510	-14.73	20230130	10880	5.88	20230316	13510	-14.73	20230130	10650	8.17	20220930	0.26	Y	316140	5000	36403 억	277699631	N	N	402798	N	N
110	20230712	121014	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11500	10	2	0.09	8686370880	757276	37.94	11500	11530	11420	14930	8050	11490	11470.55	38.14	0	-126681	11583	11536	11443	11396	11303	11560	11420	36403	3440	5000	8960	10	1	728060549	83727	2.67	0.29	12	0.10	4315.00	39510.00	13510	20230130	-14.88	10650	20220930	7.98	13510	-14.88	20230130	10880	5.70	20230316	13510	-14.88	20230130	10650	7.98	20220930	0.26	Y	316140	5000	36403 억	277699631	N	N	402798	N	N
111	20230712	111014	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11460	-30	5	-0.26	6473809440	564813	28.29	11500	11510	11420	14930	8050	11490	11461.86	38.14	0	-147039	11583	11536	11443	11396	11303	11560	11420	36403	3440	5000	8960	10	1	728060549	83436	2.66	0.29	12	0.08	4315.00	39510.00	13510	20230130	-15.17	10650	20220930	7.61	13510	-15.17	20230130	10880	5.33	20230316	13510	-15.17	20230130	10650	7.61	20220930	0.26	Y	316140	5000	36403 억	277699631	N	N	402798	N	N
112	20230712	101014	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11460	-30	5	-0.26	3462702600	301709	15.11	11500	11510	11440	14930	8050	11490	11476.96	38.14	0	-17736	11583	11536	11443	11396	11303	11560	11420	36403	3440	5000	8960	10	1	728060549	83436	2.66	0.29	12	0.04	4315.00	39510.00	13510	20230130	-15.17	10650	20220930	7.61	13510	-15.17	20230130	10880	5.33	20230316	13510	-15.17	20230130	10650	7.61	20220930	0.26	Y	316140	5000	36403 억	277699631	N	N	402798	N	N
113	20230712	091015	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11460	-30	5	-0.26	815841300	71132	3.56	11500	11500	11440	14930	8050	11490	11469.40	38.14	0	-20584	11583	11536	11443	11396	11303	11560	11420	36403	3440	5000	8960	10	1	728060549	83436	2.66	0.29	12	0.01	4315.00	39510.00	13510	20230130	-15.17	10650	20220930	7.61	13510	-15.17	20230130	10880	5.33	20230316	13510	-15.17	20230130	10650	7.61	20220930	0.26	Y	316140	5000	36403 억	277699631	N	N	402798	N	N
114	20230711	161001	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11490	100	2	0.88	22794785750	1995630	120.99	11410	11490	11350	14800	7980	11390	11422.30	38.22	0	-311219	11616	11502	11406	11292	11196	11455	11245	36403	3410	5000	8880	10	1	728060549	83654	2.66	0.29	12	0.27	4315.00	39510.00	13510	20230130	-14.95	10650	20220930	7.89	13510	-14.95	20230130	10880	5.61	20230316	13510	-14.95	20230130	10650	7.89	20220930	0.26	Y	316140	5000	36403 억	278284740	N	N	402795	N	N
115	20230711	150958	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11490	100	2	0.88	20004147110	1752707	106.26	11410	11490	11350	14800	7980	11390	11413.29	38.22	0	-396014	11616	11502	11406	11292	11196	11455	11245	36403	3410	5000	8880	10	1	728060549	83654	2.66	0.29	12	0.24	4315.00	39510.00	13510	20230130	-14.95	10650	20220930	7.89	13510	-14.95	20230130	10880	5.61	20230316	13510	-14.95	20230130	10650	7.89	20220930	0.26	Y	316140	5000	36403 억	278284740	N	N	408543	N	N
116	20230711	140951	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11420	30	2	0.26	15516788910	1361215	82.53	11410	11490	11350	14800	7980	11390	11399.22	38.22	0	-488890	11616	11502	11406	11292	11196	11455	11245	36403	3410	5000	8880	10	1	728060549	83145	2.65	0.29	12	0.19	4315.00	39510.00	13510	20230130	-15.47	10650	20220930	7.23	13510	-15.47	20230130	10880	4.96	20230316	13510	-15.47	20230130	10650	7.23	20220930	0.26	Y	316140	5000	36403 억	278284740	N	N	408543	N	N
117	20230711	130941	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11380	-10	5	-0.09	13076648480	1147078	69.55	11410	11490	11350	14800	7980	11390	11399.96	38.22	0	-454217	11616	11502	11406	11292	11196	11455	11245	36403	3410	5000	8880	10	1	728060549	82853	2.64	0.29	12	0.16	4315.00	39510.00	13510	20230130	-15.77	10650	20220930	6.85	13510	-15.77	20230130	10880	4.60	20230316	13510	-15.77	20230130	10650	6.85	20220930	0.26	Y	316140	5000	36403 억	278284740	N	N	408543	N	N
118	20230711	121003	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11390	0	3	0.00	10340938690	906517	54.96	11410	11490	11350	14800	7980	11390	11407.33	38.22	0	-352658	11616	11502	11406	11292	11196	11455	11245	36403	3410	5000	8880	10	1	728060549	82926	2.64	0.29	12	0.12	4315.00	39510.00	13510	20230130	-15.69	10650	20220930	6.95	13510	-15.69	20230130	10880	4.69	20230316	13510	-15.69	20230130	10650	6.95	20220930	0.26	Y	316140	5000	36403 억	278284740	N	N	408543	N	N
119	20230711	111008	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11390	0	3	0.00	8729104930	764921	46.38	11410	11490	11350	14800	7980	11390	11411.77	38.22	0	-282992	11616	11502	11406	11292	11196	11455	11245	36403	3410	5000	8880	10	1	728060549	82926	2.64	0.29	12	0.11	4315.00	39510.00	13510	20230130	-15.69	10650	20220930	6.95	13510	-15.69	20230130	10880	4.69	20230316	13510	-15.69	20230130	10650	6.95	20220930	0.26	Y	316140	5000	36403 억	278284740	N	N	408543	N	N
120	20230711	101005	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11440	50	2	0.44	5483975890	480002	29.10	11410	11490	11350	14800	7980	11390	11424.90	38.22	0	-138721	11616	11502	11406	11292	11196	11455	11245	36403	3410	5000	8880	10	1	728060549	83290	2.65	0.29	12	0.07	4315.00	39510.00	13510	20230130	-15.32	10650	20220930	7.42	13510	-15.32	20230130	10880	5.15	20230316	13510	-15.32	20230130	10650	7.42	20220930	0.26	Y	316140	5000	36403 억	278284740	N	N	408543	N	N
121	20230711	091002	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11420	30	2	0.26	1689449850	148335	8.99	11410	11430	11350	14800	7980	11390	11389.42	38.22	0	-33612	11616	11502	11406	11292	11196	11455	11245	36403	3410	5000	8880	10	1	728060549	83145	2.65	0.29	12	0.02	4315.00	39510.00	13510	20230130	-15.47	10650	20220930	7.23	13510	-15.47	20230130	10880	4.96	20230316	13510	-15.47	20230130	10650	7.23	20220930	0.26	Y	316140	5000	36403 억	278284740	N	N	408543	N	N
122	20230710	160954	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11390	30	2	0.26	18757276670	1645498	72.85	11430	11520	11310	14760	7960	11360	11399.15	38.26	0	-230730	11506	11432	11356	11282	11206	11470	11320	36403	3400	5000	8860	10	1	728060549	82926	2.64	0.29	12	0.23	4315.00	39510.00	13510	20230130	-15.69	10650	20220930	6.95	13510	-15.69	20230130	10880	4.69	20230316	13510	-15.69	20230130	10650	6.95	20220930	0.23	Y	316140	5000	36403 억	278532386	N	N	408543	N	N
123	20230710	150956	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11370	10	2	0.09	17301176630	1517602	67.19	11430	11520	11310	14760	7960	11360	11400.34	38.26	0	-234743	11506	11432	11356	11282	11206	11470	11320	36403	3400	5000	8860	10	1	728060549	82780	2.63	0.29	12	0.21	4315.00	39510.00	13510	20230130	-15.84	10650	20220930	6.76	13510	-15.84	20230130	10880	4.50	20230316	13510	-15.84	20230130	10650	6.76	20220930	0.23	Y	316140	5000	36403 억	278532386	N	N	590110	N	N
124	20230710	140945	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11380	20	2	0.18	14634205690	1282957	56.80	11430	11520	11310	14760	7960	11360	11406.62	38.26	0	-190274	11506	11432	11356	11282	11206	11470	11320	36403	3400	5000	8860	10	1	728060549	82853	2.64	0.29	12	0.18	4315.00	39510.00	13510	20230130	-15.77	10650	20220930	6.85	13510	-15.77	20230130	10880	4.60	20230316	13510	-15.77	20230130	10650	6.85	20220930	0.23	Y	316140	5000	36403 억	278532386	N	N	590110	N	N
125	20230710	130934	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11320	-40	5	-0.35	13154111570	1152593	51.03	11430	11520	11310	14760	7960	11360	11412.63	38.26	0	-164123	11506	11432	11356	11282	11206	11470	11320	36403	3400	5000	8860	10	1	728060549	82416	2.62	0.29	12	0.16	4315.00	39510.00	13510	20230130	-16.21	10650	20220930	6.29	13510	-16.21	20230130	10880	4.04	20230316	13510	-16.21	20230130	10650	6.29	20220930	0.23	Y	316140	5000	36403 억	278532386	N	N	590110	N	N
126	20230710	121001	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11400	40	2	0.35	10171074820	889663	39.39	11430	11520	11360	14760	7960	11360	11432.50	38.26	0	-62350	11506	11432	11356	11282	11206	11470	11320	36403	3400	5000	8860	10	1	728060549	82999	2.64	0.29	12	0.12	4315.00	39510.00	13510	20230130	-15.62	10650	20220930	7.04	13510	-15.62	20230130	10880	4.78	20230316	13510	-15.62	20230130	10650	7.04	20220930	0.23	Y	316140	5000	36403 억	278532386	N	N	590110	N	N
127	20230710	110958	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11420	60	2	0.53	8139727290	711276	31.49	11430	11520	11360	14760	7960	11360	11443.84	38.26	0	31064	11506	11432	11356	11282	11206	11470	11320	36403	3400	5000	8860	10	1	728060549	83145	2.65	0.29	12	0.10	4315.00	39510.00	13510	20230130	-15.47	10650	20220930	7.23	13510	-15.47	20230130	10880	4.96	20230316	13510	-15.47	20230130	10650	7.23	20220930	0.23	Y	316140	5000	36403 억	278532386	N	N	590110	N	N
128	20230710	100958	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11450	90	2	0.79	5914235610	516510	22.87	11430	11520	11360	14760	7960	11360	11450.38	38.26	0	104867	11506	11432	11356	11282	11206	11470	11320	36403	3400	5000	8860	10	1	728060549	83363	2.65	0.29	12	0.07	4315.00	39510.00	13510	20230130	-15.25	10650	20220930	7.51	13510	-15.25	20230130	10880	5.24	20230316	13510	-15.25	20230130	10650	7.51	20220930	0.23	Y	316140	5000	36403 억	278532386	N	N	590110	N	N
129	20230710	090949	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11490	130	2	1.14	2099945140	183727	8.13	11430	11500	11360	14760	7960	11360	11429.71	38.26	0	80132	11506	11432	11356	11282	11206	11470	11320	36403	3400	5000	8860	10	1	728060549	83654	2.66	0.29	12	0.03	4315.00	39510.00	13510	20230130	-14.95	10650	20220930	7.89	13510	-14.95	20230130	10880	5.61	20230316	13510	-14.95	20230130	10650	7.89	20220930	0.23	Y	316140	5000	36403 억	278532386	N	N	590110	N	N
130	20230707	160947	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11360	-40	5	-0.35	25494029700	2250997	69.35	11350	11430	11280	14820	7980	11400	11325.57	38.31	0	-258872	11813	11606	11493	11286	11173	11550	11230	36403	3420	5000	8890	10	1	728060549	82708	2.63	0.29	12	0.31	4315.00	39510.00	13510	20230130	-15.91	10650	20220930	6.67	13510	-15.91	20230130	10880	4.41	20230316	13510	-15.91	20230130	10650	6.67	20220930	0.22	Y	316140	5000	36403 억	278939070	N	N	590110	N	N
131	20230707	150946	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11360	-40	5	-0.35	22588766490	1995065	61.47	11350	11430	11280	14820	7980	11400	11322.24	38.31	0	-287384	11813	11606	11493	11286	11173	11550	11230	36403	3420	5000	8890	10	1	728060549	82708	2.63	0.29	12	0.27	4315.00	39510.00	13510	20230130	-15.91	10650	20220930	6.67	13510	-15.91	20230130	10880	4.41	20230316	13510	-15.91	20230130	10650	6.67	20220930	0.22	Y	316140	5000	36403 억	278939070	N	N	269803	N	N
132	20230707	141004	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11300	-100	5	-0.88	19134529940	1690051	52.07	11350	11430	11280	14820	7980	11400	11321.77	38.31	0	-323445	11813	11606	11493	11286	11173	11550	11230	36403	3420	5000	8890	10	1	728060549	82271	2.62	0.29	12	0.23	4315.00	39510.00	13510	20230130	-16.36	10650	20220930	6.10	13510	-16.36	20230130	10880	3.86	20230316	13510	-16.36	20230130	10650	6.10	20220930	0.22	Y	316140	5000	36403 억	278939070	N	N	269803	N	N
133	20230707	130951	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11310	-90	5	-0.79	15758415890	1391095	42.86	11350	11430	11280	14820	7980	11400	11327.96	38.31	0	-270136	11813	11606	11493	11286	11173	11550	11230	36403	3420	5000	8890	10	1	728060549	82344	2.62	0.29	12	0.19	4315.00	39510.00	13510	20230130	-16.28	10650	20220930	6.20	13510	-16.28	20230130	10880	3.95	20230316	13510	-16.28	20230130	10650	6.20	20220930	0.22	Y	316140	5000	36403 억	278939070	N	N	269803	N	N
134	20230707	120956	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11310	-90	5	-0.79	13249973720	1169349	36.03	11350	11430	11280	14820	7980	11400	11330.95	38.31	0	-197602	11813	11606	11493	11286	11173	11550	11230	36403	3420	5000	8890	10	1	728060549	82344	2.62	0.29	12	0.16	4315.00	39510.00	13510	20230130	-16.28	10650	20220930	6.20	13510	-16.28	20230130	10880	3.95	20230316	13510	-16.28	20230130	10650	6.20	20220930	0.22	Y	316140	5000	36403 억	278939070	N	N	269803	N	N
135	20230707	111002	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11290	-110	5	-0.96	10422565670	918852	28.31	11350	11430	11280	14820	7980	11400	11342.91	38.31	0	-108049	11813	11606	11493	11286	11173	11550	11230	36403	3420	5000	8890	10	1	728060549	82198	2.62	0.29	12	0.13	4315.00	39510.00	13510	20230130	-16.43	10650	20220930	6.01	13510	-16.43	20230130	10880	3.77	20230316	13510	-16.43	20230130	10650	6.01	20220930	0.22	Y	316140	5000	36403 억	278939070	N	N	269803	N	N
136	20230707	100946	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11380	-20	5	-0.18	6392031990	562935	17.34	11350	11430	11300	14820	7980	11400	11354.67	38.31	0	4424	11813	11606	11493	11286	11173	11550	11230	36403	3420	5000	8890	10	1	728060549	82853	2.64	0.29	12	0.08	4315.00	39510.00	13510	20230130	-15.77	10650	20220930	6.85	13510	-15.77	20230130	10880	4.60	20230316	13510	-15.77	20230130	10650	6.85	20220930	0.22	Y	316140	5000	36403 억	278939070	N	N	269803	N	N
137	20230707	090948	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11420	20	2	0.18	1752695660	154229	4.75	11350	11430	11300	14820	7980	11400	11363.77	38.31	0	17306	11813	11606	11493	11286	11173	11550	11230	36403	3420	5000	8890	10	1	728060549	83145	2.65	0.29	12	0.02	4315.00	39510.00	13510	20230130	-15.47	10650	20220930	7.23	13510	-15.47	20230130	10880	4.96	20230316	13510	-15.47	20230130	10650	7.23	20220930	0.22	Y	316140	5000	36403 억	278939070	N	N	269803	N	N
138	20230706	160948	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11400	-300	5	-2.56	37200189410	3238570	182.37	11700	11700	11380	15210	8190	11700	11486.61	38.38	0	-452255	11940	11820	11750	11630	11560	11785	11595	36403	3510	5000	9120	10	1	728060549	82999	2.64	0.29	12	0.44	4315.00	39510.00	13510	20230130	-15.62	10650	20220930	7.04	13510	-15.62	20230130	10880	4.78	20230316	13510	-15.62	20230130	10650	7.04	20220930	0.20	Y	316140	5000	36403 억	279411485	N	N	269803	N	N
139	20230706	150948	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11400	-300	5	-2.56	31982243980	2780736	156.59	11700	11700	11390	15210	8190	11700	11501.35	38.38	0	-360125	11940	11820	11750	11630	11560	11785	11595	36403	3510	5000	9120	10	1	728060549	82999	2.64	0.29	12	0.38	4315.00	39510.00	13510	20230130	-15.62	10650	20220930	7.04	13510	-15.62	20230130	10880	4.78	20230316	13510	-15.62	20230130	10650	7.04	20220930	0.20	Y	316140	5000	36403 억	279411485	N	N	174459	N	N
140	20230706	140949	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11480	-220	5	-1.88	27008278500	2345024	132.05	11700	11700	11390	15210	8190	11700	11517.26	38.38	0	-293286	11940	11820	11750	11630	11560	11785	11595	36403	3510	5000	9120	10	1	728060549	83581	2.66	0.29	12	0.32	4315.00	39510.00	13510	20230130	-15.03	10650	20220930	7.79	13510	-15.03	20230130	10880	5.51	20230316	13510	-15.03	20230130	10650	7.79	20220930	0.20	Y	316140	5000	36403 억	279411485	N	N	174459	N	N
141	20230706	130946	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11400	-300	5	-2.56	23936993870	2076464	116.93	11700	11700	11390	15210	8190	11700	11527.76	38.38	0	-309089	11940	11820	11750	11630	11560	11785	11595	36403	3510	5000	9120	10	1	728060549	82999	2.64	0.29	12	0.29	4315.00	39510.00	13510	20230130	-15.62	10650	20220930	7.04	13510	-15.62	20230130	10880	4.78	20230316	13510	-15.62	20230130	10650	7.04	20220930	0.20	Y	316140	5000	36403 억	279411485	N	N	174459	N	N
142	20230706	120921	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11450	-250	5	-2.14	18640964690	1612636	90.81	11700	11700	11420	15210	8190	11700	11559.30	38.38	0	-297669	11940	11820	11750	11630	11560	11785	11595	36403	3510	5000	9120	10	1	728060549	83363	2.65	0.29	12	0.22	4315.00	39510.00	13510	20230130	-15.25	10650	20220930	7.51	13510	-15.25	20230130	10880	5.24	20230316	13510	-15.25	20230130	10650	7.51	20220930	0.20	Y	316140	5000	36403 억	279411485	N	N	174459	N	N
143	20230706	110953	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11510	-190	5	-1.62	13170883980	1135314	63.93	11700	11700	11480	15210	8190	11700	11601.08	38.38	0	-208673	11940	11820	11750	11630	11560	11785	11595	36403	3510	5000	9120	10	1	728060549	83800	2.67	0.29	12	0.16	4315.00	39510.00	13510	20230130	-14.80	10650	20220930	8.08	13510	-14.80	20230130	10880	5.79	20230316	13510	-14.80	20230130	10650	8.08	20220930	0.20	Y	316140	5000	36403 억	279411485	N	N	174459	N	N
144	20230706	100948	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11630	-70	5	-0.60	5977622820	513696	28.93	11700	11700	11600	15210	8190	11700	11636.48	38.38	0	41371	11940	11820	11750	11630	11560	11785	11595	36403	3510	5000	9120	10	1	728060549	84673	2.70	0.29	12	0.07	4315.00	39510.00	13510	20230130	-13.92	10650	20220930	9.20	13510	-13.92	20230130	10880	6.89	20230316	13510	-13.92	20230130	10650	9.20	20220930	0.20	Y	316140	5000	36403 억	279411485	N	N	174459	N	N
145	20230706	090947	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11630	-70	5	-0.60	2046223680	175737	9.90	11700	11700	11600	15210	8190	11700	11643.63	38.38	0	-30383	11940	11820	11750	11630	11560	11785	11595	36403	3510	5000	9120	10	1	728060549	84673	2.70	0.29	12	0.02	4315.00	39510.00	13510	20230130	-13.92	10650	20220930	9.20	13510	-13.92	20230130	10880	6.89	20230316	13510	-13.92	20230130	10650	9.20	20220930	0.20	Y	316140	5000	36403 억	279411485	N	N	174459	N	N
146	20230705	160942	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11700	-110	5	-0.93	20795183390	1770938	131.66	11800	11870	11680	15350	8270	11810	11742.51	38.40	0	-120349	11983	11896	11843	11756	11703	11870	11730	36403	3540	5000	9210	10	1	728060549	85183	2.71	0.30	12	0.24	4315.00	39510.00	13510	20230130	-13.40	10650	20220930	9.86	13510	-13.40	20230130	10880	7.54	20230316	13510	-13.40	20230130	10650	9.86	20220930	0.21	Y	316140	5000	36403 억	279591403	N	N	174459	N	N
147	20230705	150939	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11720	-90	5	-0.76	17592133840	1497227	111.31	11800	11870	11680	15350	8270	11810	11749.80	38.40	0	-164507	11983	11896	11843	11756	11703	11870	11730	36403	3540	5000	9210	10	1	728060549	85329	2.72	0.30	12	0.21	4315.00	39510.00	13510	20230130	-13.25	10650	20220930	10.05	13510	-13.25	20230130	10880	7.72	20230316	13510	-13.25	20230130	10650	10.05	20220930	0.21	Y	316140	5000	36403 억	279591403	N	N	137546	N	N
148	20230705	140929	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11750	-60	5	-0.51	13774642460	1171702	87.11	11800	11870	11680	15350	8270	11810	11756.09	38.40	0	-100084	11983	11896	11843	11756	11703	11870	11730	36403	3540	5000	9210	10	1	728060549	85547	2.72	0.30	12	0.16	4315.00	39510.00	13510	20230130	-13.03	10650	20220930	10.33	13510	-13.03	20230130	10880	8.00	20230316	13510	-13.03	20230130	10650	10.33	20220930	0.21	Y	316140	5000	36403 억	279591403	N	N	137546	N	N
149	20230705	130932	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11760	-50	5	-0.42	11224903760	954771	70.98	11800	11870	11680	15350	8270	11810	11756.64	38.40	0	-109356	11983	11896	11843	11756	11703	11870	11730	36403	3540	5000	9210	10	1	728060549	85620	2.73	0.30	12	0.13	4315.00	39510.00	13510	20230130	-12.95	10650	20220930	10.42	13510	-12.95	20230130	10880	8.09	20230316	13510	-12.95	20230130	10650	10.42	20220930	0.21	Y	316140	5000	36403 억	279591403	N	N	137546	N	N
150	20230705	120930	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11740	-70	5	-0.59	9142701420	777654	57.82	11800	11870	11680	15350	8270	11810	11756.76	38.40	0	-174875	11983	11896	11843	11756	11703	11870	11730	36403	3540	5000	9210	10	1	728060549	85474	2.72	0.30	12	0.11	4315.00	39510.00	13510	20230130	-13.10	10650	20220930	10.23	13510	-13.10	20230130	10880	7.90	20230316	13510	-13.10	20230130	10650	10.23	20220930	0.21	Y	316140	5000	36403 억	279591403	N	N	137546	N	N
151	20230705	110940	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11700	-110	5	-0.93	7951567870	676125	50.27	11800	11870	11680	15350	8270	11810	11760.49	38.40	0	-162988	11983	11896	11843	11756	11703	11870	11730	36403	3540	5000	9210	10	1	728060549	85183	2.71	0.30	12	0.09	4315.00	39510.00	13510	20230130	-13.40	10650	20220930	9.86	13510	-13.40	20230130	10880	7.54	20230316	13510	-13.40	20230130	10650	9.86	20220930	0.21	Y	316140	5000	36403 억	279591403	N	N	137546	N	N
152	20230705	100931	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11740	-70	5	-0.59	4146647720	351578	26.14	11800	11870	11740	15350	8270	11810	11794.38	38.40	0	-95981	11983	11896	11843	11756	11703	11870	11730	36403	3540	5000	9210	10	1	728060549	85474	2.72	0.30	12	0.05	4315.00	39510.00	13510	20230130	-13.10	10650	20220930	10.23	13510	-13.10	20230130	10880	7.90	20230316	13510	-13.10	20230130	10650	10.23	20220930	0.21	Y	316140	5000	36403 억	279591403	N	N	137546	N	N
153	20230705	090931	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11850	40	2	0.34	632582990	53470	3.98	11800	11870	11790	15350	8270	11810	11830.67	38.40	0	5674	11983	11896	11843	11756	11703	11870	11730	36403	3540	5000	9210	10	1	728060549	86275	2.75	0.30	12	0.01	4315.00	39510.00	13510	20230130	-12.29	10650	20220930	11.27	13510	-12.29	20230130	10880	8.92	20230316	13510	-12.29	20230130	10650	11.27	20220930	0.21	Y	316140	5000	36403 억	279591403	N	N	137546	N	N
154	20230704	160927	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11810	-120	5	-1.01	15889057900	1340965	62.50	11900	11930	11790	15500	8360	11930	11848.97	38.44	0	-288266	12016	11972	11896	11852	11776	11995	11875	36403	3570	5000	9300	10	1	728060549	85984	2.74	0.30	12	0.18	4315.00	39510.00	13510	20230130	-12.58	10650	20220930	10.89	13510	-12.58	20230130	10880	8.55	20230316	13510	-12.58	20230130	10650	10.89	20220930	0.22	Y	316140	5000	36403 억	279896286	N	N	137546	N	N
155	20230704	150916	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11820	-110	5	-0.92	14134891720	1192486	55.58	11900	11930	11790	15500	8360	11930	11853.30	38.44	0	-215440	12016	11972	11896	11852	11776	11995	11875	36403	3570	5000	9300	10	1	728060549	86057	2.74	0.30	12	0.16	4315.00	39510.00	13510	20230130	-12.51	10650	20220930	10.99	13510	-12.51	20230130	10880	8.64	20230316	13510	-12.51	20230130	10650	10.99	20220930	0.22	Y	316140	5000	36403 억	279896286	N	N	144262	N	N
156	20230704	140922	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11840	-90	5	-0.75	9550808460	804504	37.49	11900	11930	11830	15500	8360	11930	11871.67	38.44	0	-42328	12016	11972	11896	11852	11776	11995	11875	36403	3570	5000	9300	10	1	728060549	86202	2.74	0.30	12	0.11	4315.00	39510.00	13510	20230130	-12.36	10650	20220930	11.17	13510	-12.36	20230130	10880	8.82	20230316	13510	-12.36	20230130	10650	11.17	20220930	0.22	Y	316140	5000	36403 억	279896286	N	N	144262	N	N
157	20230704	130909	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11860	-70	5	-0.59	8237235150	693551	32.32	11900	11930	11830	15500	8360	11930	11876.90	38.44	0	-22475	12016	11972	11896	11852	11776	11995	11875	36403	3570	5000	9300	10	1	728060549	86348	2.75	0.30	12	0.10	4315.00	39510.00	13510	20230130	-12.21	10650	20220930	11.36	13510	-12.21	20230130	10880	9.01	20230316	13510	-12.21	20230130	10650	11.36	20220930	0.22	Y	316140	5000	36403 억	279896286	N	N	144262	N	N
158	20230704	120921	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11860	-70	5	-0.59	6878393320	578878	26.98	11900	11930	11830	15500	8360	11930	11882.28	38.44	0	33936	12016	11972	11896	11852	11776	11995	11875	36403	3570	5000	9300	10	1	728060549	86348	2.75	0.30	12	0.08	4315.00	39510.00	13510	20230130	-12.21	10650	20220930	11.36	13510	-12.21	20230130	10880	9.01	20230316	13510	-12.21	20230130	10650	11.36	20220930	0.22	Y	316140	5000	36403 억	279896286	N	N	144262	N	N
159	20230704	110914	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11890	-40	5	-0.34	4009462100	337087	15.71	11900	11930	11830	15500	8360	11930	11894.44	38.44	0	103259	12016	11972	11896	11852	11776	11995	11875	36403	3570	5000	9300	10	1	728060549	86566	2.76	0.30	12	0.05	4315.00	39510.00	13510	20230130	-11.99	10650	20220930	11.64	13510	-11.99	20230130	10880	9.28	20230316	13510	-11.99	20230130	10650	11.64	20220930	0.22	Y	316140	5000	36403 억	279896286	N	N	144262	N	N
160	20230704	100909	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11910	-20	5	-0.17	2653293290	223067	10.40	11900	11930	11830	15500	8360	11930	11894.60	38.44	0	98556	12016	11972	11896	11852	11776	11995	11875	36403	3570	5000	9300	10	1	728060549	86712	2.76	0.30	12	0.03	4315.00	39510.00	13510	20230130	-11.84	10650	20220930	11.83	13510	-11.84	20230130	10880	9.47	20230316	13510	-11.84	20230130	10650	11.83	20220930	0.22	Y	316140	5000	36403 억	279896286	N	N	144262	N	N
161	20230704	090909	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11920	-10	5	-0.08	977053060	82209	3.83	11900	11930	11830	15500	8360	11930	11884.99	38.44	0	31859	12016	11972	11896	11852	11776	11995	11875	36403	3570	5000	9300	10	1	728060549	86785	2.76	0.30	12	0.01	4315.00	39510.00	13510	20230130	-11.77	10650	20220930	11.92	13510	-11.77	20230130	10880	9.56	20230316	13510	-11.77	20230130	10650	11.92	20220930	0.22	Y	316140	5000	36403 억	279896286	N	N	144262	N	N
162	20230703	160900	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11930	140	2	1.19	25495936910	2141724	114.88	11820	11940	11820	15320	8260	11790	11904.40	38.45	0	135791	11970	11880	11760	11670	11550	11925	11715	36403	3530	5000	9190	10	1	728060549	86858	2.76	0.30	12	0.29	4315.00	39510.00	13510	20230130	-11.70	10650	20220930	12.02	13510	-11.70	20230130	10880	9.65	20230316	13510	-11.70	20230130	10650	12.02	20220930	0.20	Y	316140	5000	36403 억	279966577	N	N	144262	N	N
163	20230703	150909	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11900	110	2	0.93	23353959910	1962055	105.24	11820	11940	11820	15320	8260	11790	11902.81	38.45	0	130487	11970	11880	11760	11670	11550	11925	11715	36403	3530	5000	9190	10	1	728060549	86639	2.76	0.30	12	0.27	4315.00	39510.00	13510	20230130	-11.92	10650	20220930	11.74	13510	-11.92	20230130	10880	9.38	20230316	13510	-11.92	20230130	10650	11.74	20220930	0.20	Y	316140	5000	36403 억	279966577	N	N	257127	N	N
164	20230703	140908	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11920	130	2	1.10	17691493990	1486588	79.74	11820	11940	11820	15320	8260	11790	11900.74	38.45	0	212399	11970	11880	11760	11670	11550	11925	11715	36403	3530	5000	9190	10	1	728060549	86785	2.76	0.30	12	0.20	4315.00	39510.00	13510	20230130	-11.77	10650	20220930	11.92	13510	-11.77	20230130	10880	9.56	20230316	13510	-11.77	20230130	10650	11.92	20220930	0.20	Y	316140	5000	36403 억	279966577	N	N	257127	N	N
165	20230703	130902	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11900	110	2	0.93	13603013090	1143648	61.34	11820	11930	11820	15320	8260	11790	11894.41	38.45	0	88532	11970	11880	11760	11670	11550	11925	11715	36403	3530	5000	9190	10	1	728060549	86639	2.76	0.30	12	0.16	4315.00	39510.00	13510	20230130	-11.92	10650	20220930	11.74	13510	-11.92	20230130	10880	9.38	20230316	13510	-11.92	20230130	10650	11.74	20220930	0.20	Y	316140	5000	36403 억	279966577	N	N	257127	N	N
166	20230703	120909	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11900	110	2	0.93	10843468620	911786	48.91	11820	11930	11820	15320	8260	11790	11892.56	38.45	0	109454	11970	11880	11760	11670	11550	11925	11715	36403	3530	5000	9190	10	1	728060549	86639	2.76	0.30	12	0.13	4315.00	39510.00	13510	20230130	-11.92	10650	20220930	11.74	13510	-11.92	20230130	10880	9.38	20230316	13510	-11.92	20230130	10650	11.74	20220930	0.20	Y	316140	5000	36403 억	279966577	N	N	257127	N	N
167	20230703	110902	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11910	120	2	1.02	8909542330	749177	40.18	11820	11930	11820	15320	8260	11790	11892.44	38.45	0	191162	11970	11880	11760	11670	11550	11925	11715	36403	3530	5000	9190	10	1	728060549	86712	2.76	0.30	12	0.10	4315.00	39510.00	13510	20230130	-11.84	10650	20220930	11.83	13510	-11.84	20230130	10880	9.47	20230316	13510	-11.84	20230130	10650	11.83	20220930	0.20	Y	316140	5000	36403 억	279966577	N	N	257127	N	N
168	20230703	100850	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11900	110	2	0.93	6922839100	582195	31.23	11820	11930	11820	15320	8260	11790	11890.93	38.45	0	248081	11970	11880	11760	11670	11550	11925	11715	36403	3530	5000	9190	10	1	728060549	86639	2.76	0.30	12	0.08	4315.00	39510.00	13510	20230130	-11.92	10650	20220930	11.74	13510	-11.92	20230130	10880	9.38	20230316	13510	-11.92	20230130	10650	11.74	20220930	0.20	Y	316140	5000	36403 억	279966577	N	N	257127	N	N
169	20230703	090859	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11880	90	2	0.76	1682532660	141842	7.61	11820	11890	11820	15320	8260	11790	11862.02	38.45	0	76536	11970	11880	11760	11670	11550	11925	11715	36403	3530	5000	9190	10	1	728060549	86494	2.75	0.30	12	0.02	4315.00	39510.00	13510	20230130	-12.07	10650	20220930	11.55	13510	-12.07	20230130	10880	9.19	20230316	13510	-12.07	20230130	10650	11.55	20220930	0.20	Y	316140	5000	36403 억	279966577	N	N	257127	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History