KissMeData/316140/price/prices-20230801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161135	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11910	220	2	1.88	46825692020	3951674	344.95	11690	11910	11680	15190	8190	11690	11849.43	35.53	0	1296352	11856	11772	11716	11632	11576	11745	11605	38027	3500	5000	9110	10	1	760535260	90580	2.76	0.30	12	0.52	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	0.42	Y	316140	5000	38026 억	270203641	N	N	285916	N	N
3	20230831	151438	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11840	150	2	1.28	24163867060	2048654	178.83	11690	11850	11680	15190	8190	11690	11795.00	35.53	0	1073275	11856	11772	11716	11632	11576	11745	11605	38027	3500	5000	9110	10	1	760535260	90047	2.74	0.30	12	0.27	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	0.42	Y	316140	5000	38026 억	270203641	N	N	93314	N	N
4	20230831	141556	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11840	150	2	1.28	21007452750	1782057	155.56	11690	11850	11680	15190	8190	11690	11788.32	35.53	0	980815	11856	11772	11716	11632	11576	11745	11605	38027	3500	5000	9110	10	1	760535260	90047	2.74	0.30	12	0.23	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	0.42	Y	316140	5000	38026 억	270203641	N	N	93314	N	N
5	20230831	131517	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11810	120	2	1.03	16965345330	1440497	125.75	11690	11850	11680	15190	8190	11690	11777.43	35.53	0	788194	11856	11772	11716	11632	11576	11745	11605	38027	3500	5000	9110	10	1	760535260	89819	2.74	0.30	12	0.19	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	0.42	Y	316140	5000	38026 억	270203641	N	N	93314	N	N
6	20230831	121609	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11810	120	2	1.03	14887821480	1264625	110.39	11690	11850	11680	15190	8190	11690	11772.52	35.53	0	712417	11856	11772	11716	11632	11576	11745	11605	38027	3500	5000	9110	10	1	760535260	89819	2.74	0.30	12	0.17	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	0.42	Y	316140	5000	38026 억	270203641	N	N	93314	N	N
7	20230831	112046	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11830	140	2	1.20	11617056140	988132	86.26	11690	11840	11680	15190	8190	11690	11756.59	35.53	0	608016	11856	11772	11716	11632	11576	11745	11605	38027	3500	5000	9110	10	1	760535260	89971	2.74	0.30	12	0.13	4315.00	39510.00	13510	20230130	-12.44	10650	20220930	11.08	13510	-12.44	20230130	10880	8.73	20230316	13510	-12.44	20230130	10650	11.08	20220930	0.42	Y	316140	5000	38026 억	270203641	N	N	93314	N	N
8	20230831	101700	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11700	10	2	0.09	2201513120	188036	16.41	11690	11730	11680	15190	8190	11690	11707.94	35.53	0	64872	11856	11772	11716	11632	11576	11745	11605	38027	3500	5000	9110	10	1	760535260	88983	2.71	0.30	12	0.02	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	0.42	Y	316140	5000	38026 억	270203641	N	N	93314	N	N
9	20230831	091533	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11700	10	2	0.09	525358380	44907	3.92	11690	11720	11680	15190	8190	11690	11698.82	35.53	0	17802	11856	11772	11716	11632	11576	11745	11605	38027	3500	5000	9110	10	1	760535260	88983	2.71	0.30	12	0.01	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	0.42	Y	316140	5000	38026 억	270203641	N	N	93314	N	N
10	20230830	161139	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11690	-20	5	-0.17	13397034820	1143530	79.77	11760	11800	11660	15220	8200	11710	11715.53	35.52	0	185653	11850	11780	11720	11650	11590	11815	11685	38027	3510	5000	9130	10	1	760535260	88907	2.71	0.30	12	0.15	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	0.42	Y	316140	5000	38026 억	270105525	N	N	92584	N	N
11	20230830	151409	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11690	-20	5	-0.17	12289978280	1048834	73.16	11760	11800	11660	15220	8200	11710	11717.75	35.52	0	195939	11850	11780	11720	11650	11590	11815	11685	38027	3510	5000	9130	10	1	760535260	88907	2.71	0.30	12	0.14	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	0.42	Y	316140	5000	38026 억	270105525	N	N	58543	N	N
12	20230830	141505	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11710	0	3	0.00	10010847070	853739	59.55	11760	11800	11680	15220	8200	11710	11725.89	35.52	0	171023	11850	11780	11720	11650	11590	11815	11685	38027	3510	5000	9130	10	1	760535260	89059	2.71	0.30	12	0.11	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	0.42	Y	316140	5000	38026 억	270105525	N	N	58543	N	N
13	20230830	131458	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11690	-20	5	-0.17	8531506990	727255	50.73	11760	11800	11680	15220	8200	11710	11731.11	35.52	0	156016	11850	11780	11720	11650	11590	11815	11685	38027	3510	5000	9130	10	1	760535260	88907	2.71	0.30	12	0.10	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	0.42	Y	316140	5000	38026 억	270105525	N	N	58543	N	N
14	20230830	121512	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11710	0	3	0.00	7256467280	618263	43.13	11760	11800	11690	15220	8200	11710	11736.86	35.52	0	145908	11850	11780	11720	11650	11590	11815	11685	38027	3510	5000	9130	10	1	760535260	89059	2.71	0.30	12	0.08	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	0.42	Y	316140	5000	38026 억	270105525	N	N	58543	N	N
15	20230830	112034	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11740	30	2	0.26	5944384840	506245	35.31	11760	11800	11700	15220	8200	11710	11742.11	35.52	0	140197	11850	11780	11720	11650	11590	11815	11685	38027	3510	5000	9130	10	1	760535260	89287	2.72	0.30	12	0.07	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	0.42	Y	316140	5000	38026 억	270105525	N	N	58543	N	N
16	20230830	101557	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11750	40	2	0.34	4445081010	378553	26.41	11760	11800	11700	15220	8200	11710	11742.30	35.52	0	122019	11850	11780	11720	11650	11590	11815	11685	38027	3510	5000	9130	10	1	760535260	89363	2.72	0.30	12	0.05	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	0.42	Y	316140	5000	38026 억	270105525	N	N	58543	N	N
17	20230830	091456	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11750	40	2	0.34	1803016910	153341	10.70	11760	11800	11720	15220	8200	11710	11758.22	35.52	0	67200	11850	11780	11720	11650	11590	11815	11685	38027	3510	5000	9130	10	1	760535260	89363	2.72	0.30	12	0.02	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	0.42	Y	316140	5000	38026 억	270105525	N	N	58543	N	N
18	20230829	161134	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11710	60	2	0.52	16778734920	1432054	103.45	11660	11790	11660	15140	8160	11650	11716.56	35.47	0	312627	11696	11672	11626	11602	11556	11685	11615	38027	3490	5000	9080	10	1	760535260	89059	2.71	0.30	12	0.19	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	0.40	Y	316140	5000	38026 억	269736425	N	N	58543	N	N
19	20230829	151420	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11720	70	2	0.60	15558897680	1327902	95.93	11660	11790	11660	15140	8160	11650	11716.90	35.47	0	296126	11696	11672	11626	11602	11556	11685	11615	38027	3490	5000	9080	10	1	760535260	89135	2.72	0.30	12	0.17	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	0.40	Y	316140	5000	38026 억	269736425	N	N	119455	N	N
20	20230829	141601	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11700	50	2	0.43	13705591590	1169512	84.49	11660	11790	11660	15140	8160	11650	11719.07	35.47	0	268933	11696	11672	11626	11602	11556	11685	11615	38027	3490	5000	9080	10	1	760535260	88983	2.71	0.30	12	0.15	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	0.40	Y	316140	5000	38026 억	269736425	N	N	119455	N	N
21	20230829	131452	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11700	50	2	0.43	12284410430	1048048	75.71	11660	11790	11660	15140	8160	11650	11721.23	35.47	0	232070	11696	11672	11626	11602	11556	11685	11615	38027	3490	5000	9080	10	1	760535260	88983	2.71	0.30	12	0.14	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	0.40	Y	316140	5000	38026 억	269736425	N	N	119455	N	N
22	20230829	121557	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11680	30	2	0.26	11457285690	977281	70.60	11660	11790	11660	15140	8160	11650	11723.63	35.47	0	247919	11696	11672	11626	11602	11556	11685	11615	38027	3490	5000	9080	10	1	760535260	88831	2.71	0.30	12	0.13	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	0.40	Y	316140	5000	38026 억	269736425	N	N	119455	N	N
23	20230829	112255	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11720	70	2	0.60	10110267760	862135	62.28	11660	11790	11660	15140	8160	11650	11727.01	35.47	0	289215	11696	11672	11626	11602	11556	11685	11615	38027	3490	5000	9080	10	1	760535260	89135	2.72	0.30	12	0.11	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	0.40	Y	316140	5000	38026 억	269736425	N	N	119455	N	N
24	20230829	101652	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11730	80	2	0.69	7664343760	653424	47.20	11660	11790	11660	15140	8160	11650	11729.51	35.47	0	248882	11696	11672	11626	11602	11556	11685	11615	38027	3490	5000	9080	10	1	760535260	89211	2.72	0.30	12	0.09	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	0.40	Y	316140	5000	38026 억	269736425	N	N	119455	N	N
25	20230829	091115	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11700	50	2	0.43	1977826540	169227	12.23	11660	11710	11660	15140	8160	11650	11687.42	35.47	0	45241	11696	11672	11626	11602	11556	11685	11615	38027	3490	5000	9080	10	1	760535260	88983	2.71	0.30	12	0.02	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	0.40	Y	316140	5000	38026 억	269736425	N	N	119455	N	N
26	20230828	161101	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11650	90	2	0.78	16044052060	1380298	140.29	11600	11650	11580	15020	8100	11560	11623.59	35.42	307576	371476	11640	11600	11570	11530	11500	11620	11550	38027	3460	5000	9010	10	1	760535260	88602	2.70	0.29	12	0.18	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	0.36	Y	316140	5000	38026 억	269396801	N	N	119455	N	N
27	20230828	151110	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11640	80	2	0.69	13451171200	1157700	117.67	11600	11650	11580	15020	8100	11560	11618.88	35.42	307576	403198	11640	11600	11570	11530	11500	11620	11550	38027	3460	5000	9010	10	1	760535260	88526	2.70	0.29	12	0.15	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	0.36	Y	316140	5000	38026 억	269396801	N	N	222333	N	N
28	20230828	141114	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11600	40	2	0.35	10660978000	917788	93.28	11600	11640	11580	15020	8100	11560	11615.96	35.42	307576	324973	11640	11600	11570	11530	11500	11620	11550	38027	3460	5000	9010	10	1	760535260	88222	2.69	0.29	12	0.12	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	0.36	Y	316140	5000	38026 억	269396801	N	N	222333	N	N
29	20230828	131122	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11620	60	2	0.52	9286649980	799453	81.25	11600	11640	11580	15020	8100	11560	11616.27	35.42	307576	312408	11640	11600	11570	11530	11500	11620	11550	38027	3460	5000	9010	10	1	760535260	88374	2.69	0.29	12	0.11	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	0.36	Y	316140	5000	38026 억	269396801	N	N	222333	N	N
30	20230828	121113	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11620	60	2	0.52	8370066810	720549	73.24	11600	11640	11580	15020	8100	11560	11616.25	35.42	307576	321482	11640	11600	11570	11530	11500	11620	11550	38027	3460	5000	9010	10	1	760535260	88374	2.69	0.29	12	0.09	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	0.36	Y	316140	5000	38026 억	269396801	N	N	222333	N	N
31	20230828	111109	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11620	60	2	0.52	6839237350	588913	59.86	11600	11640	11580	15020	8100	11560	11613.34	35.42	307576	263944	11640	11600	11570	11530	11500	11620	11550	38027	3460	5000	9010	10	1	760535260	88374	2.69	0.29	12	0.08	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	0.36	Y	316140	5000	38026 억	269396801	N	N	222333	N	N
32	20230828	101057	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11630	70	2	0.61	5509755490	474497	48.23	11600	11640	11580	15020	8100	11560	11611.80	35.42	307576	245818	11640	11600	11570	11530	11500	11620	11550	38027	3460	5000	9010	10	1	760535260	88450	2.70	0.29	12	0.06	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	0.36	Y	316140	5000	38026 억	269396801	N	N	222333	N	N
33	20230828	091113	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11580	20	2	0.17	2065734980	177963	18.09	11600	11640	11580	15020	8100	11560	11607.72	35.42	307576	113860	11640	11600	11570	11530	11500	11620	11550	38027	3460	5000	9010	10	1	760535260	88070	2.68	0.29	12	0.02	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	0.36	Y	316140	5000	38026 억	269396801	N	N	222333	N	N
34	20230825	161104	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11560	-40	5	-0.34	11371274710	982778	75.35	11550	11610	11540	15080	8120	11600	11570.54	36.96	0	79606	11646	11622	11576	11552	11506	11635	11565	36403	3480	5000	9040	10	1	728060549	84164	2.68	0.29	12	0.13	4315.00	39510.00	13510	20230130	-14.43	10650	20220930	8.54	13510	-14.43	20230130	10880	6.25	20230316	13510	-14.43	20230130	10650	8.54	20220930	0.37	Y	316140	5000	36403 억	269057104	N	N	222333	N	N
35	20230825	151112	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11560	-40	5	-0.34	10038637510	867509	66.51	11550	11610	11540	15080	8120	11600	11571.80	36.96	0	105037	11646	11622	11576	11552	11506	11635	11565	36403	3480	5000	9040	10	1	728060549	84164	2.68	0.29	12	0.12	4315.00	39510.00	13510	20230130	-14.43	10650	20220930	8.54	13510	-14.43	20230130	10880	6.25	20230316	13510	-14.43	20230130	10650	8.54	20220930	0.37	Y	316140	5000	36403 억	269057104	N	N	165258	N	N
36	20230825	141109	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11580	-20	5	-0.17	7751515130	669709	51.34	11550	11610	11540	15080	8120	11600	11574.45	36.96	0	169510	11646	11622	11576	11552	11506	11635	11565	36403	3480	5000	9040	10	1	728060549	84309	2.68	0.29	12	0.09	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	0.37	Y	316140	5000	36403 억	269057104	N	N	165258	N	N
37	20230825	131105	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11590	-10	5	-0.09	6892209830	595497	45.65	11550	11610	11540	15080	8120	11600	11573.88	36.96	0	188298	11646	11622	11576	11552	11506	11635	11565	36403	3480	5000	9040	10	1	728060549	84382	2.69	0.29	12	0.08	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	0.37	Y	316140	5000	36403 억	269057104	N	N	165258	N	N
38	20230825	121107	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11600	0	3	0.00	6283568450	542996	41.63	11550	11610	11540	15080	8120	11600	11572.03	36.96	0	177019	11646	11622	11576	11552	11506	11635	11565	36403	3480	5000	9040	10	1	728060549	84455	2.69	0.29	12	0.07	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	0.37	Y	316140	5000	36403 억	269057104	N	N	165258	N	N
39	20230825	111105	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11600	0	3	0.00	5457500770	471738	36.17	11550	11610	11540	15080	8120	11600	11568.92	36.96	0	170603	11646	11622	11576	11552	11506	11635	11565	36403	3480	5000	9040	10	1	728060549	84455	2.69	0.29	12	0.06	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	0.37	Y	316140	5000	36403 억	269057104	N	N	165258	N	N
40	20230825	101111	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11580	-20	5	-0.17	3169421690	274124	21.02	11550	11590	11540	15080	8120	11600	11562.00	36.96	0	48672	11646	11622	11576	11552	11506	11635	11565	36403	3480	5000	9040	10	1	728060549	84309	2.68	0.29	12	0.04	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	0.37	Y	316140	5000	36403 억	269057104	N	N	165258	N	N
41	20230825	091103	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11570	-30	5	-0.26	1011999650	87486	6.71	11550	11590	11540	15080	8120	11600	11567.56	36.96	0	31973	11646	11622	11576	11552	11506	11635	11565	36403	3480	5000	9040	10	1	728060549	84237	2.68	0.29	12	0.01	4315.00	39510.00	13510	20230130	-14.36	10650	20220930	8.64	13510	-14.36	20230130	10880	6.34	20230316	13510	-14.36	20230130	10650	8.64	20220930	0.37	Y	316140	5000	36403 억	269057104	N	N	165258	N	N
42	20230824	161059	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11600	30	2	0.26	15073053830	1301735	79.46	11570	11600	11530	15040	8100	11570	11579.20	36.96	0	8434	11690	11630	11520	11460	11350	11660	11490	36403	3470	5000	9020	10	1	728060549	84455	2.69	0.29	12	0.18	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	0.38	Y	316140	5000	36403 억	269119374	N	N	165258	N	N
43	20230824	151056	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11580	10	2	0.09	11964644940	1033669	63.10	11570	11600	11530	15040	8100	11570	11574.93	36.96	0	-39557	11690	11630	11520	11460	11350	11660	11490	36403	3470	5000	9020	10	1	728060549	84309	2.68	0.29	12	0.14	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	0.38	Y	316140	5000	36403 억	269119374	N	N	97643	N	N
44	20230824	141058	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11560	-10	5	-0.09	9346563820	807441	49.29	11570	11600	11530	15040	8100	11570	11575.54	36.96	0	-10609	11690	11630	11520	11460	11350	11660	11490	36403	3470	5000	9020	10	1	728060549	84164	2.68	0.29	12	0.11	4315.00	39510.00	13510	20230130	-14.43	10650	20220930	8.54	13510	-14.43	20230130	10880	6.25	20230316	13510	-14.43	20230130	10650	8.54	20220930	0.38	Y	316140	5000	36403 억	269119374	N	N	97643	N	N
45	20230824	131100	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11570	0	3	0.00	8053537180	695714	42.47	11570	11600	11530	15040	8100	11570	11575.93	36.96	0	-3943	11690	11630	11520	11460	11350	11660	11490	36403	3470	5000	9020	10	1	728060549	84237	2.68	0.29	12	0.10	4315.00	39510.00	13510	20230130	-14.36	10650	20220930	8.64	13510	-14.36	20230130	10880	6.34	20230316	13510	-14.36	20230130	10650	8.64	20220930	0.38	Y	316140	5000	36403 억	269119374	N	N	97643	N	N
46	20230824	121104	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11570	0	3	0.00	4968004650	429034	26.19	11570	11600	11530	15040	8100	11570	11579.51	36.96	0	-4951	11690	11630	11520	11460	11350	11660	11490	36403	3470	5000	9020	10	1	728060549	84237	2.68	0.29	12	0.06	4315.00	39510.00	13510	20230130	-14.36	10650	20220930	8.64	13510	-14.36	20230130	10880	6.34	20230316	13510	-14.36	20230130	10650	8.64	20220930	0.38	Y	316140	5000	36403 억	269119374	N	N	97643	N	N
47	20230824	111059	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11580	10	2	0.09	4248875270	366901	22.40	11570	11600	11530	15040	8100	11570	11580.44	36.96	0	15954	11690	11630	11520	11460	11350	11660	11490	36403	3470	5000	9020	10	1	728060549	84309	2.68	0.29	12	0.05	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	0.38	Y	316140	5000	36403 억	269119374	N	N	97643	N	N
48	20230824	101055	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11570	0	3	0.00	3375799080	291473	17.79	11570	11600	11530	15040	8100	11570	11581.86	36.96	0	37722	11690	11630	11520	11460	11350	11660	11490	36403	3470	5000	9020	10	1	728060549	84237	2.68	0.29	12	0.04	4315.00	39510.00	13510	20230130	-14.36	10650	20220930	8.64	13510	-14.36	20230130	10880	6.34	20230316	13510	-14.36	20230130	10650	8.64	20220930	0.38	Y	316140	5000	36403 억	269119374	N	N	97643	N	N
49	20230824	091059	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11580	10	2	0.09	832218830	71895	4.39	11570	11600	11530	15040	8100	11570	11575.48	36.96	0	5386	11690	11630	11520	11460	11350	11660	11490	36403	3470	5000	9020	10	1	728060549	84309	2.68	0.29	12	0.01	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	0.38	Y	316140	5000	36403 억	269119374	N	N	97643	N	N
50	20230823	161054	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11570	120	2	1.05	18845673980	1635889	129.28	11420	11580	11410	14880	8020	11450	11520.05	36.90	0	440838	11550	11500	11460	11410	11370	11480	11390	36403	3430	5000	8930	10	1	728060549	84237	2.68	0.29	12	0.22	4315.00	39510.00	13510	20230130	-14.36	10650	20220930	8.64	13510	-14.36	20230130	10880	6.34	20230316	13510	-14.36	20230130	10650	8.64	20220930	0.38	Y	316140	5000	36403 억	268663229	N	N	97643	N	N
51	20230823	151052	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11570	120	2	1.05	15226678120	1323069	104.56	11420	11580	11410	14880	8020	11450	11508.61	36.90	0	436104	11550	11500	11460	11410	11370	11480	11390	36403	3430	5000	8930	10	1	728060549	84237	2.68	0.29	12	0.18	4315.00	39510.00	13510	20230130	-14.36	10650	20220930	8.64	13510	-14.36	20230130	10880	6.34	20230316	13510	-14.36	20230130	10650	8.64	20220930	0.38	Y	316140	5000	36403 억	268663229	N	N	223471	N	N
52	20230823	141101	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11540	90	2	0.79	12283865840	1068432	84.43	11420	11550	11410	14880	8020	11450	11497.10	36.90	0	398655	11550	11500	11460	11410	11370	11480	11390	36403	3430	5000	8930	10	1	728060549	84018	2.67	0.29	12	0.15	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	0.38	Y	316140	5000	36403 억	268663229	N	N	223471	N	N
53	20230823	131051	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11530	80	2	0.70	10811406150	940799	74.35	11420	11540	11410	14880	8020	11450	11491.74	36.90	0	363472	11550	11500	11460	11410	11370	11480	11390	36403	3430	5000	8930	10	1	728060549	83945	2.67	0.29	12	0.13	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	0.38	Y	316140	5000	36403 억	268663229	N	N	223471	N	N
54	20230823	121100	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11520	70	2	0.61	8865753140	771922	61.00	11420	11540	11410	14880	8020	11450	11485.31	36.90	0	286122	11550	11500	11460	11410	11370	11480	11390	36403	3430	5000	8930	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	0.38	Y	316140	5000	36403 억	268663229	N	N	223471	N	N
55	20230823	111055	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11490	40	2	0.35	6902091950	601331	47.52	11420	11520	11410	14880	8020	11450	11478.03	36.90	0	191991	11550	11500	11460	11410	11370	11480	11390	36403	3430	5000	8930	10	1	728060549	83654	2.66	0.29	12	0.08	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	0.38	Y	316140	5000	36403 억	268663229	N	N	223471	N	N
56	20230823	101054	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11500	50	2	0.44	5846272680	509465	40.26	11420	11520	11410	14880	8020	11450	11475.33	36.90	0	184039	11550	11500	11460	11410	11370	11480	11390	36403	3430	5000	8930	10	1	728060549	83727	2.67	0.29	12	0.07	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	0.38	Y	316140	5000	36403 억	268663229	N	N	223471	N	N
57	20230823	091103	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11480	30	2	0.26	2092321440	182921	14.46	11420	11490	11410	14880	8020	11450	11438.38	36.90	0	40595	11550	11500	11460	11410	11370	11480	11390	36403	3430	5000	8930	10	1	728060549	83581	2.66	0.29	12	0.03	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	0.38	Y	316140	5000	36403 억	268663229	N	N	223471	N	N
58	20230822	161049	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11450	-10	5	-0.09	14490254500	1264143	76.49	11460	11510	11420	14890	8030	11460	11462.51	36.90	0	-66190	11580	11520	11440	11380	11300	11550	11410	36403	3430	5000	8930	10	1	728060549	83363	2.65	0.29	12	0.17	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	0.38	Y	316140	5000	36403 억	268682842	N	N	223471	N	N
59	20230822	151049	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11470	10	2	0.09	11140112580	971744	58.80	11460	11510	11420	14890	8030	11460	11464.04	36.90	0	36983	11580	11520	11440	11380	11300	11550	11410	36403	3430	5000	8930	10	1	728060549	83509	2.66	0.29	12	0.13	4315.00	39510.00	13510	20230130	-15.10	10650	20220930	7.70	13510	-15.10	20230130	10880	5.42	20230316	13510	-15.10	20230130	10650	7.70	20220930	0.38	Y	316140	5000	36403 억	268682842	N	N	290630	N	N
60	20230822	141049	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11450	-10	5	-0.09	8722348790	760712	46.03	11460	11510	11420	14890	8030	11460	11466.03	36.90	0	86924	11580	11520	11440	11380	11300	11550	11410	36403	3430	5000	8930	10	1	728060549	83363	2.65	0.29	12	0.10	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	0.38	Y	316140	5000	36403 억	268682842	N	N	290630	N	N
61	20230822	131046	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11470	10	2	0.09	6875590320	599506	36.27	11460	11510	11420	14890	8030	11460	11468.76	36.90	0	118290	11580	11520	11440	11380	11300	11550	11410	36403	3430	5000	8930	10	1	728060549	83509	2.66	0.29	12	0.08	4315.00	39510.00	13510	20230130	-15.10	10650	20220930	7.70	13510	-15.10	20230130	10880	5.42	20230316	13510	-15.10	20230130	10650	7.70	20220930	0.38	Y	316140	5000	36403 억	268682842	N	N	290630	N	N
62	20230822	121032	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11450	-10	5	-0.09	6085112640	530505	32.10	11460	11510	11420	14890	8030	11460	11470.42	36.90	0	123053	11580	11520	11440	11380	11300	11550	11410	36403	3430	5000	8930	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	0.38	Y	316140	5000	36403 억	268682842	N	N	290630	N	N
63	20230822	111046	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11460	0	3	0.00	4653686140	405592	24.54	11460	11510	11420	14890	8030	11460	11473.81	36.90	0	127874	11580	11520	11440	11380	11300	11550	11410	36403	3430	5000	8930	10	1	728060549	83436	2.66	0.29	12	0.06	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	0.38	Y	316140	5000	36403 억	268682842	N	N	290630	N	N
64	20230822	101044	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11470	10	2	0.09	3483939870	303620	18.37	11460	11510	11420	14890	8030	11460	11474.67	36.90	0	108564	11580	11520	11440	11380	11300	11550	11410	36403	3430	5000	8930	10	1	728060549	83509	2.66	0.29	12	0.04	4315.00	39510.00	13510	20230130	-15.10	10650	20220930	7.70	13510	-15.10	20230130	10880	5.42	20230316	13510	-15.10	20230130	10650	7.70	20220930	0.38	Y	316140	5000	36403 억	268682842	N	N	290630	N	N
65	20230822	091042	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11470	10	2	0.09	715766100	62482	3.78	11460	11480	11420	14890	8030	11460	11455.56	36.90	0	10941	11580	11520	11440	11380	11300	11550	11410	36403	3430	5000	8930	10	1	728060549	83509	2.66	0.29	12	0.01	4315.00	39510.00	13510	20230130	-15.10	10650	20220930	7.70	13510	-15.10	20230130	10880	5.42	20230316	13510	-15.10	20230130	10650	7.70	20220930	0.38	Y	316140	5000	36403 억	268682842	N	N	290630	N	N
66	20230821	161040	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11460	80	2	0.70	17594029570	1538413	103.34	11400	11500	11360	14790	7970	11380	11436.48	36.93	0	-102051	11533	11456	11353	11276	11173	11495	11315	36403	3410	5000	8870	10	1	728060549	83436	2.66	0.29	12	0.21	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	0.38	Y	316140	5000	36403 억	268884605	N	N	290630	N	N
67	20230821	151048	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11450	70	2	0.62	15740329130	1376583	92.47	11400	11500	11360	14790	7970	11380	11434.35	36.93	0	-140841	11533	11456	11353	11276	11173	11495	11315	36403	3410	5000	8870	10	1	728060549	83363	2.65	0.29	12	0.19	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	0.38	Y	316140	5000	36403 억	268884605	N	N	210521	N	N
68	20230821	141043	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11440	60	2	0.53	12856354810	1124476	75.54	11400	11500	11360	14790	7970	11380	11433.20	36.93	0	-2995	11533	11456	11353	11276	11173	11495	11315	36403	3410	5000	8870	10	1	728060549	83290	2.65	0.29	12	0.15	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	0.38	Y	316140	5000	36403 억	268884605	N	N	210521	N	N
69	20230821	131055	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11460	80	2	0.70	10908306260	954376	64.11	11400	11500	11360	14790	7970	11380	11429.78	36.93	0	58421	11533	11456	11353	11276	11173	11495	11315	36403	3410	5000	8870	10	1	728060549	83436	2.66	0.29	12	0.13	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	0.38	Y	316140	5000	36403 억	268884605	N	N	210521	N	N
70	20230821	121051	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11450	70	2	0.62	8390825550	734953	49.37	11400	11460	11360	14790	7970	11380	11416.82	36.93	0	8817	11533	11456	11353	11276	11173	11495	11315	36403	3410	5000	8870	10	1	728060549	83363	2.65	0.29	12	0.10	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	0.38	Y	316140	5000	36403 억	268884605	N	N	210521	N	N
71	20230821	111042	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11430	50	2	0.44	5897790130	517089	34.73	11400	11460	11360	14790	7970	11380	11405.75	36.93	0	-33669	11533	11456	11353	11276	11173	11495	11315	36403	3410	5000	8870	10	1	728060549	83217	2.65	0.29	12	0.07	4315.00	39510.00	13510	20230130	-15.40	10650	20220930	7.32	13510	-15.40	20230130	10880	5.06	20230316	13510	-15.40	20230130	10650	7.32	20220930	0.38	Y	316140	5000	36403 억	268884605	N	N	210521	N	N
72	20230821	101040	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11390	10	2	0.09	3932495730	344633	23.15	11400	11460	11380	14790	7970	11380	11410.68	36.93	0	6109	11533	11456	11353	11276	11173	11495	11315	36403	3410	5000	8870	10	1	728060549	82926	2.64	0.29	12	0.05	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	0.38	Y	316140	5000	36403 억	268884605	N	N	210521	N	N
73	20230821	091052	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11410	30	2	0.26	1058981080	92697	6.23	11400	11460	11400	14790	7970	11380	11424.11	36.93	0	38245	11533	11456	11353	11276	11173	11495	11315	36403	3410	5000	8870	10	1	728060549	83072	2.64	0.29	12	0.01	4315.00	39510.00	13510	20230130	-15.54	10650	20220930	7.14	13510	-15.54	20230130	10880	4.87	20230316	13510	-15.54	20230130	10650	7.14	20220930	0.38	Y	316140	5000	36403 억	268884605	N	N	210521	N	N
74	20230818	161042	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11380	20	2	0.18	16897173840	1486462	85.61	11260	11430	11250	14760	7960	11360	11367.36	36.94	0	-129373	11466	11412	11306	11252	11146	11440	11280	36403	3400	5000	8860	10	1	728060549	82853	2.64	0.29	12	0.20	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	0.38	Y	316140	5000	36403 억	268962542	N	N	210221	N	N
75	20230818	151032	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11370	10	2	0.09	14617281490	1286122	74.07	11260	11430	11250	14760	7960	11360	11365.39	36.94	0	-21343	11466	11412	11306	11252	11146	11440	11280	36403	3400	5000	8860	10	1	728060549	82780	2.63	0.29	12	0.18	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	0.38	Y	316140	5000	36403 억	268962542	N	N	137749	N	N
76	20230818	141042	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11350	-10	5	-0.09	11916620260	1048565	60.39	11260	11430	11250	14760	7960	11360	11364.69	36.94	0	64459	11466	11412	11306	11252	11146	11440	11280	36403	3400	5000	8860	10	1	728060549	82635	2.63	0.29	12	0.14	4315.00	39510.00	13510	20230130	-15.99	10650	20220930	6.57	13510	-15.99	20230130	10880	4.32	20230316	13510	-15.99	20230130	10650	6.57	20220930	0.38	Y	316140	5000	36403 억	268962542	N	N	137749	N	N
77	20230818	131034	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11380	20	2	0.18	9733534320	856491	49.33	11260	11430	11250	14760	7960	11360	11364.43	36.94	0	147891	11466	11412	11306	11252	11146	11440	11280	36403	3400	5000	8860	10	1	728060549	82853	2.64	0.29	12	0.12	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	0.38	Y	316140	5000	36403 억	268962542	N	N	137749	N	N
78	20230818	121045	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11390	30	2	0.26	8584459700	755555	43.51	11260	11430	11250	14760	7960	11360	11361.79	36.94	0	160344	11466	11412	11306	11252	11146	11440	11280	36403	3400	5000	8860	10	1	728060549	82926	2.64	0.29	12	0.10	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	0.38	Y	316140	5000	36403 억	268962542	N	N	137749	N	N
79	20230818	111037	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11430	70	2	0.62	7247376550	638224	36.76	11260	11430	11250	14760	7960	11360	11355.54	36.94	0	167709	11466	11412	11306	11252	11146	11440	11280	36403	3400	5000	8860	10	1	728060549	83217	2.65	0.29	12	0.09	4315.00	39510.00	13510	20230130	-15.40	10650	20220930	7.32	13510	-15.40	20230130	10880	5.06	20230316	13510	-15.40	20230130	10650	7.32	20220930	0.38	Y	316140	5000	36403 억	268962542	N	N	137749	N	N
80	20230818	101043	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11410	50	2	0.44	5815120890	512578	29.52	11260	11430	11250	14760	7960	11360	11344.85	36.94	0	149636	11466	11412	11306	11252	11146	11440	11280	36403	3400	5000	8860	10	1	728060549	83072	2.64	0.29	12	0.07	4315.00	39510.00	13510	20230130	-15.54	10650	20220930	7.14	13510	-15.54	20230130	10880	4.87	20230316	13510	-15.54	20230130	10650	7.14	20220930	0.38	Y	316140	5000	36403 억	268962542	N	N	137749	N	N
81	20230818	091047	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11270	-90	5	-0.79	1653442250	146713	8.45	11260	11300	11250	14760	7960	11360	11269.90	36.94	0	-15015	11466	11412	11306	11252	11146	11440	11280	36403	3400	5000	8860	10	1	728060549	82052	2.61	0.29	12	0.02	4315.00	39510.00	13510	20230130	-16.58	10650	20220930	5.82	13510	-16.58	20230130	10880	3.58	20230316	13510	-16.58	20230130	10650	5.82	20220930	0.38	Y	316140	5000	36403 억	268962542	N	N	137749	N	N
82	20230817	161042	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11360	40	2	0.35	19588754080	1734267	83.67	11240	11360	11200	14710	7930	11320	11295.10	36.98	0	-285080	11433	11376	11343	11286	11253	11360	11270	36403	3390	5000	8820	10	1	728060549	82708	2.63	0.29	12	0.24	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	0.38	Y	316140	5000	36403 억	269270732	N	N	137749	N	N
83	20230817	151048	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11330	10	2	0.09	16903569220	1497854	72.26	11240	11360	11200	14710	7930	11320	11285.18	36.98	0	-298418	11433	11376	11343	11286	11253	11360	11270	36403	3390	5000	8820	10	1	728060549	82489	2.63	0.29	12	0.21	4315.00	39510.00	13510	20230130	-16.14	10650	20220930	6.38	13510	-16.14	20230130	10880	4.14	20230316	13510	-16.14	20230130	10650	6.38	20220930	0.38	Y	316140	5000	36403 억	269270732	N	N	130370	N	N
84	20230817	141039	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11320	0	3	0.00	14469936500	1282848	61.89	11240	11360	11200	14710	7930	11320	11279.52	36.98	0	-284233	11433	11376	11343	11286	11253	11360	11270	36403	3390	5000	8820	10	1	728060549	82416	2.62	0.29	12	0.18	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	0.38	Y	316140	5000	36403 억	269270732	N	N	130370	N	N
85	20230817	131036	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11350	30	2	0.27	12820232350	1137242	54.87	11240	11360	11200	14710	7930	11320	11273.07	36.98	0	-283727	11433	11376	11343	11286	11253	11360	11270	36403	3390	5000	8820	10	1	728060549	82635	2.63	0.29	12	0.16	4315.00	39510.00	13510	20230130	-15.99	10650	20220930	6.57	13510	-15.99	20230130	10880	4.32	20230316	13510	-15.99	20230130	10650	6.57	20220930	0.38	Y	316140	5000	36403 억	269270732	N	N	130370	N	N
86	20230817	121039	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11300	-20	5	-0.18	12049933930	1069172	51.58	11240	11360	11200	14710	7930	11320	11270.32	36.98	0	-290938	11433	11376	11343	11286	11253	11360	11270	36403	3390	5000	8820	10	1	728060549	82271	2.62	0.29	12	0.15	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	0.38	Y	316140	5000	36403 억	269270732	N	N	130370	N	N
87	20230817	111040	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11340	20	2	0.18	10822368750	960719	46.35	11240	11360	11200	14710	7930	11320	11264.83	36.98	0	-260292	11433	11376	11343	11286	11253	11360	11270	36403	3390	5000	8820	10	1	728060549	82562	2.63	0.29	12	0.13	4315.00	39510.00	13510	20230130	-16.06	10650	20220930	6.48	13510	-16.06	20230130	10880	4.23	20230316	13510	-16.06	20230130	10650	6.48	20220930	0.38	Y	316140	5000	36403 억	269270732	N	N	130370	N	N
88	20230817	101035	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11290	-30	5	-0.27	8237361150	732134	35.32	11240	11320	11200	14710	7930	11320	11251.12	36.98	0	-258497	11433	11376	11343	11286	11253	11360	11270	36403	3390	5000	8820	10	1	728060549	82198	2.62	0.29	12	0.10	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	0.38	Y	316140	5000	36403 억	269270732	N	N	130370	N	N
89	20230817	091033	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11290	-30	5	-0.27	1474095550	130787	6.31	11240	11320	11240	14710	7930	11320	11270.77	36.98	0	-18627	11433	11376	11343	11286	11253	11360	11270	36403	3390	5000	8820	10	1	728060549	82198	2.62	0.29	12	0.02	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	0.38	Y	316140	5000	36403 억	269270732	N	N	130370	N	N
90	20230816	161039	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11320	-120	5	-1.05	23332082600	2059283	115.12	11360	11400	11310	14870	8010	11440	11330.24	37.07	0	-457589	11553	11496	11453	11396	11353	11525	11425	36403	3430	5000	8920	10	1	728060549	82416	2.62	0.29	12	0.28	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	0.38	Y	316140	5000	36403 억	269892841	N	N	130370	N	N
91	20230816	151041	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11320	-120	5	-1.05	19901680170	1756214	98.18	11360	11400	11310	14870	8010	11440	11332.15	37.07	0	-441205	11553	11496	11453	11396	11353	11525	11425	36403	3430	5000	8920	10	1	728060549	82416	2.62	0.29	12	0.24	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	0.38	Y	316140	5000	36403 억	269892841	N	N	201112	N	N
92	20230816	141039	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11320	-120	5	-1.05	15320155390	1351522	75.55	11360	11400	11310	14870	8010	11440	11335.48	37.07	0	-261676	11553	11496	11453	11396	11353	11525	11425	36403	3430	5000	8920	10	1	728060549	82416	2.62	0.29	12	0.19	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	0.38	Y	316140	5000	36403 억	269892841	N	N	201112	N	N
93	20230816	131036	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11320	-120	5	-1.05	13250468700	1168762	65.34	11360	11400	11310	14870	8010	11440	11337.18	37.07	0	-209351	11553	11496	11453	11396	11353	11525	11425	36403	3430	5000	8920	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	0.38	Y	316140	5000	36403 억	269892841	N	N	201112	N	N
94	20230816	121051	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11330	-110	5	-0.96	11958102130	1054709	58.96	11360	11400	11310	14870	8010	11440	11337.82	37.07	0	-195874	11553	11496	11453	11396	11353	11525	11425	36403	3430	5000	8920	10	1	728060549	82489	2.63	0.29	12	0.14	4315.00	39510.00	13510	20230130	-16.14	10650	20220930	6.38	13510	-16.14	20230130	10880	4.14	20230316	13510	-16.14	20230130	10650	6.38	20220930	0.38	Y	316140	5000	36403 억	269892841	N	N	201112	N	N
95	20230816	111048	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11340	-100	5	-0.87	10251553390	904164	50.54	11360	11400	11310	14870	8010	11440	11338.16	37.07	0	-187265	11553	11496	11453	11396	11353	11525	11425	36403	3430	5000	8920	10	1	728060549	82562	2.63	0.29	12	0.12	4315.00	39510.00	13510	20230130	-16.06	10650	20220930	6.48	13510	-16.06	20230130	10880	4.23	20230316	13510	-16.06	20230130	10650	6.48	20220930	0.38	Y	316140	5000	36403 억	269892841	N	N	201112	N	N
96	20230816	101041	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11340	-100	5	-0.87	7835400730	690844	38.62	11360	11400	11310	14870	8010	11440	11341.78	37.07	0	-161961	11553	11496	11453	11396	11353	11525	11425	36403	3430	5000	8920	10	1	728060549	82562	2.63	0.29	12	0.09	4315.00	39510.00	13510	20230130	-16.06	10650	20220930	6.48	13510	-16.06	20230130	10880	4.23	20230316	13510	-16.06	20230130	10650	6.48	20220930	0.38	Y	316140	5000	36403 억	269892841	N	N	201112	N	N
97	20230816	091035	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11360	-80	5	-0.70	2464977520	217040	12.13	11360	11400	11340	14870	8010	11440	11357.25	37.07	0	-73072	11553	11496	11453	11396	11353	11525	11425	36403	3430	5000	8920	10	1	728060549	82708	2.63	0.29	12	0.03	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	0.38	Y	316140	5000	36403 억	269892841	N	N	201112	N	N
98	20230814	161027	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11440	20	2	0.18	20422733480	1784987	69.40	11420	11510	11410	14840	8000	11420	11441.40	37.08	0	76714	11540	11480	11430	11370	11320	11510	11400	36403	3420	5000	8900	10	1	728060549	83290	2.65	0.29	12	0.25	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	0.37	Y	316140	5000	36403 억	269996383	N	N	201112	N	N
99	20230814	151024	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11420	0	3	0.00	17521824500	1531364	59.54	11420	11510	11410	14840	8000	11420	11441.98	37.08	0	45738	11540	11480	11430	11370	11320	11510	11400	36403	3420	5000	8900	10	1	728060549	83145	2.65	0.29	12	0.21	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	0.37	Y	316140	5000	36403 억	269996383	N	N	292873	N	N
100	20230814	141027	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11420	0	3	0.00	13795673790	1205260	46.86	11420	11510	11410	14840	8000	11420	11446.23	37.08	0	160575	11540	11480	11430	11370	11320	11510	11400	36403	3420	5000	8900	10	1	728060549	83145	2.65	0.29	12	0.17	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	0.37	Y	316140	5000	36403 억	269996383	N	N	292873	N	N
101	20230814	131014	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11430	10	2	0.09	11753223090	1026394	39.91	11420	11510	11410	14840	8000	11420	11451.00	37.08	0	180880	11540	11480	11430	11370	11320	11510	11400	36403	3420	5000	8900	10	1	728060549	83217	2.65	0.29	12	0.14	4315.00	39510.00	13510	20230130	-15.40	10650	20220930	7.32	13510	-15.40	20230130	10880	5.06	20230316	13510	-15.40	20230130	10650	7.32	20220930	0.37	Y	316140	5000	36403 억	269996383	N	N	292873	N	N
102	20230814	121023	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11440	20	2	0.18	10519883490	918581	35.71	11420	11510	11410	14840	8000	11420	11452.33	37.08	0	172228	11540	11480	11430	11370	11320	11510	11400	36403	3420	5000	8900	10	1	728060549	83290	2.65	0.29	12	0.13	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	0.37	Y	316140	5000	36403 억	269996383	N	N	292873	N	N
103	20230814	111015	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11450	30	2	0.26	8814340130	769482	29.92	11420	11510	11410	14840	8000	11420	11454.92	37.08	0	148298	11540	11480	11430	11370	11320	11510	11400	36403	3420	5000	8900	10	1	728060549	83363	2.65	0.29	12	0.11	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	0.37	Y	316140	5000	36403 억	269996383	N	N	292873	N	N
104	20230814	101019	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11440	20	2	0.18	6379304700	556701	21.64	11420	11510	11410	14840	8000	11420	11459.15	37.08	0	161557	11540	11480	11430	11370	11320	11510	11400	36403	3420	5000	8900	10	1	728060549	83290	2.65	0.29	12	0.08	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	0.37	Y	316140	5000	36403 억	269996383	N	N	292873	N	N
105	20230814	091015	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11460	40	2	0.35	1244645050	108808	4.23	11420	11460	11410	14840	8000	11420	11438.98	37.08	0	43243	11540	11480	11430	11370	11320	11510	11400	36403	3420	5000	8900	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	0.37	Y	316140	5000	36403 억	269996383	N	N	292873	N	N
106	20230811	161015	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11420	30	2	0.26	29322786150	2566233	117.05	11390	11490	11380	14800	7980	11390	11426.39	37.18	0	-873930	11503	11446	11413	11356	11323	11430	11340	36403	3410	5000	8880	10	1	728060549	83145	2.65	0.29	12	0.35	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	0.37	Y	316140	5000	36403 억	270696616	N	N	292873	N	N
107	20230811	151009	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11400	10	2	0.09	26129212740	2286446	104.29	11390	11490	11380	14800	7980	11390	11427.87	37.18	0	-776837	11503	11446	11413	11356	11323	11430	11340	36403	3410	5000	8880	10	1	728060549	82999	2.64	0.29	12	0.31	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	0.37	Y	316140	5000	36403 억	270696616	N	N	169615	N	N
108	20230811	141008	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11390	0	3	0.00	20674530690	1808532	82.49	11390	11490	11380	14800	7980	11390	11431.66	37.18	0	-573965	11503	11446	11413	11356	11323	11430	11340	36403	3410	5000	8880	10	1	728060549	82926	2.64	0.29	12	0.25	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	0.37	Y	316140	5000	36403 억	270696616	N	N	169615	N	N
109	20230811	131007	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11400	10	2	0.09	18079784920	1580837	72.11	11390	11490	11380	14800	7980	11390	11436.84	37.18	0	-426540	11503	11446	11413	11356	11323	11430	11340	36403	3410	5000	8880	10	1	728060549	82999	2.64	0.29	12	0.22	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	0.37	Y	316140	5000	36403 억	270696616	N	N	169615	N	N
110	20230811	120959	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11420	30	2	0.26	15653826150	1368113	62.40	11390	11490	11380	14800	7980	11390	11441.91	37.18	0	-288887	11503	11446	11413	11356	11323	11430	11340	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	0.37	Y	316140	5000	36403 억	270696616	N	N	169615	N	N
111	20230811	111000	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11440	50	2	0.44	11659684970	1017889	46.43	11390	11490	11380	14800	7980	11390	11454.77	37.18	0	-156379	11503	11446	11413	11356	11323	11430	11340	36403	3410	5000	8880	10	1	728060549	83290	2.65	0.29	12	0.14	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	0.37	Y	316140	5000	36403 억	270696616	N	N	169615	N	N
112	20230811	100955	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11470	80	2	0.70	8133828330	709705	32.37	11390	11490	11380	14800	7980	11390	11460.86	37.18	0	11509	11503	11446	11413	11356	11323	11430	11340	36403	3410	5000	8880	10	1	728060549	83509	2.66	0.29	12	0.10	4315.00	39510.00	13510	20230130	-15.10	10650	20220930	7.70	13510	-15.10	20230130	10880	5.42	20230316	13510	-15.10	20230130	10650	7.70	20220930	0.37	Y	316140	5000	36403 억	270696616	N	N	169615	N	N
113	20230811	091006	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11450	60	2	0.53	1560070100	136472	6.22	11390	11460	11380	14800	7980	11390	11431.43	37.18	0	11825	11503	11446	11413	11356	11323	11430	11340	36403	3410	5000	8880	10	1	728060549	83363	2.65	0.29	12	0.02	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	0.37	Y	316140	5000	36403 억	270696616	N	N	169615	N	N
114	20230810	160957	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11390	-30	5	-0.26	24973409000	2188460	88.37	11420	11470	11380	14840	8000	11420	11411.55	37.32	0	-868572	11553	11486	11453	11386	11353	11470	11370	36403	3420	5000	8900	10	1	728060549	82926	2.64	0.29	12	0.30	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	0.36	Y	316140	5000	36403 억	271710825	N	N	155270	N	N
115	20230810	150953	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11400	-20	5	-0.18	21446813750	1878950	75.87	11420	11470	11380	14840	8000	11420	11414.25	37.32	0	-906411	11553	11486	11453	11386	11353	11470	11370	36403	3420	5000	8900	10	1	728060549	82999	2.64	0.29	12	0.26	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	0.36	Y	316140	5000	36403 억	271710825	N	N	480274	N	N
116	20230810	140955	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11390	-30	5	-0.26	18516646870	1621909	65.49	11420	11470	11380	14840	8000	11420	11416.58	37.32	0	-817778	11553	11486	11453	11386	11353	11470	11370	36403	3420	5000	8900	10	1	728060549	82926	2.64	0.29	12	0.22	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	0.36	Y	316140	5000	36403 억	271710825	N	N	480274	N	N
117	20230810	130944	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11420	0	3	0.00	12609857360	1103690	44.57	11420	11470	11400	14840	8000	11420	11425.18	37.32	0	-389265	11553	11486	11453	11386	11353	11470	11370	36403	3420	5000	8900	10	1	728060549	83145	2.65	0.29	12	0.15	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	0.36	Y	316140	5000	36403 억	271710825	N	N	480274	N	N
118	20230810	121003	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11430	10	2	0.09	10708411750	937226	37.84	11420	11470	11400	14840	8000	11420	11425.65	37.32	0	-286313	11553	11486	11453	11386	11353	11470	11370	36403	3420	5000	8900	10	1	728060549	83217	2.65	0.29	12	0.13	4315.00	39510.00	13510	20230130	-15.40	10650	20220930	7.32	13510	-15.40	20230130	10880	5.06	20230316	13510	-15.40	20230130	10650	7.32	20220930	0.36	Y	316140	5000	36403 억	271710825	N	N	480274	N	N
119	20230810	111005	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11430	10	2	0.09	8834261200	773305	31.23	11420	11470	11400	14840	8000	11420	11424.03	37.32	0	-229915	11553	11486	11453	11386	11353	11470	11370	36403	3420	5000	8900	10	1	728060549	83217	2.65	0.29	12	0.11	4315.00	39510.00	13510	20230130	-15.40	10650	20220930	7.32	13510	-15.40	20230130	10880	5.06	20230316	13510	-15.40	20230130	10650	7.32	20220930	0.36	Y	316140	5000	36403 억	271710825	N	N	480274	N	N
120	20230810	100959	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11440	20	2	0.18	5827157440	510016	20.59	11420	11470	11400	14840	8000	11420	11425.44	37.32	0	-134067	11553	11486	11453	11386	11353	11470	11370	36403	3420	5000	8900	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	0.36	Y	316140	5000	36403 억	271710825	N	N	480274	N	N
121	20230810	091009	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11440	20	2	0.18	1675301190	146546	5.92	11420	11470	11400	14840	8000	11420	11431.92	37.32	0	-16295	11553	11486	11453	11386	11353	11470	11370	36403	3420	5000	8900	10	1	728060549	83290	2.65	0.29	12	0.02	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	0.36	Y	316140	5000	36403 억	271710825	N	N	480274	N	N
122	20230809	160955	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11420	-100	5	-0.87	28288953430	2471185	128.98	11510	11520	11420	14970	8070	11520	11447.53	37.51	116800	-968881	11673	11596	11553	11476	11433	11575	11455	36403	3450	5000	8980	10	1	728060549	83145	2.65	0.29	12	0.34	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	0.35	Y	316140	5000	36403 억	273131408	N	N	480274	N	N
123	20230809	150943	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11430	-90	5	-0.78	23840370820	2081770	108.65	11510	11520	11420	14970	8070	11520	11451.97	37.51	116800	-857154	11673	11596	11553	11476	11433	11575	11455	36403	3450	5000	8980	10	1	728060549	83217	2.65	0.29	12	0.29	4315.00	39510.00	13510	20230130	-15.40	10650	20220930	7.32	13510	-15.40	20230130	10880	5.06	20230316	13510	-15.40	20230130	10650	7.32	20220930	0.35	Y	316140	5000	36403 억	273131408	N	N	434145	N	N
124	20230809	140940	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11430	-90	5	-0.78	20631692730	1800990	94.00	11510	11520	11420	14970	8070	11520	11455.75	37.51	116800	-748511	11673	11596	11553	11476	11433	11575	11455	36403	3450	5000	8980	10	1	728060549	83217	2.65	0.29	12	0.25	4315.00	39510.00	13510	20230130	-15.40	10650	20220930	7.32	13510	-15.40	20230130	10880	5.06	20230316	13510	-15.40	20230130	10650	7.32	20220930	0.35	Y	316140	5000	36403 억	273131408	N	N	434145	N	N
125	20230809	131002	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11420	-100	5	-0.87	17739911630	1547896	80.79	11510	11520	11420	14970	8070	11520	11460.66	37.51	116800	-609195	11673	11596	11553	11476	11433	11575	11455	36403	3450	5000	8980	10	1	728060549	83145	2.65	0.29	12	0.21	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	0.35	Y	316140	5000	36403 억	273131408	N	N	434145	N	N
126	20230809	121001	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11450	-70	5	-0.61	11706515310	1020239	53.25	11510	11520	11430	14970	8070	11520	11474.29	37.51	116800	-308299	11673	11596	11553	11476	11433	11575	11455	36403	3450	5000	8980	10	1	728060549	83363	2.65	0.29	12	0.14	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	0.35	Y	316140	5000	36403 억	273131408	N	N	434145	N	N
127	20230809	110952	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11480	-40	5	-0.35	8841876170	770526	40.22	11510	11520	11430	14970	8070	11520	11475.12	37.51	116800	-205483	11673	11596	11553	11476	11433	11575	11455	36403	3450	5000	8980	10	1	728060549	83581	2.66	0.29	12	0.11	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	0.35	Y	316140	5000	36403 억	273131408	N	N	434145	N	N
128	20230809	100940	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11480	-40	5	-0.35	6054840520	527968	27.56	11510	11520	11430	14970	8070	11520	11468.19	37.51	116800	-165936	11673	11596	11553	11476	11433	11575	11455	36403	3450	5000	8980	10	1	728060549	83581	2.66	0.29	12	0.07	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	0.35	Y	316140	5000	36403 억	273131408	N	N	434145	N	N
129	20230809	090946	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11470	-50	5	-0.43	2947068370	257004	13.41	11510	11520	11430	14970	8070	11520	11467.01	37.51	116800	-94432	11673	11596	11553	11476	11433	11575	11455	36403	3450	5000	8980	10	1	728060549	83509	2.66	0.29	12	0.04	4315.00	39510.00	13510	20230130	-15.10	10650	20220930	7.70	13510	-15.10	20230130	10880	5.42	20230316	13510	-15.10	20230130	10650	7.70	20220930	0.35	Y	316140	5000	36403 억	273131408	N	N	434145	N	N
130	20230808	161005	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11520	-10	5	-0.09	22109932630	1913765	111.97	11630	11630	11510	14980	8080	11530	11553.12	37.55	1070	-186474	11663	11596	11543	11476	11423	11590	11470	36403	3450	5000	8990	10	1	728060549	83873	2.67	0.29	12	0.26	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	0.35	Y	316140	5000	36403 억	273356957	N	N	434145	N	N
131	20230808	150952	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11530	0	3	0.00	18976616770	1641799	96.06	11630	11630	11520	14980	8080	11530	11558.43	37.55	1070	-229029	11663	11596	11543	11476	11423	11590	11470	36403	3450	5000	8990	10	1	728060549	83945	2.67	0.29	12	0.23	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	0.35	Y	316140	5000	36403 억	273356957	N	N	219825	N	N
132	20230808	140948	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11550	20	2	0.17	13644138610	1179434	69.00	11630	11630	11530	14980	8080	11530	11568.39	37.55	1070	-114134	11663	11596	11543	11476	11423	11590	11470	36403	3450	5000	8990	10	1	728060549	84091	2.68	0.29	12	0.16	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	0.35	Y	316140	5000	36403 억	273356957	N	N	219825	N	N
133	20230808	130939	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11580	50	2	0.43	11375876280	983168	57.52	11630	11630	11530	14980	8080	11530	11570.65	37.55	1070	-99913	11663	11596	11543	11476	11423	11590	11470	36403	3450	5000	8990	10	1	728060549	84309	2.68	0.29	12	0.14	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	0.35	Y	316140	5000	36403 억	273356957	N	N	219825	N	N
134	20230808	120946	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11580	50	2	0.43	9823559650	849054	49.68	11630	11630	11530	14980	8080	11530	11570.02	37.55	1070	-87019	11663	11596	11543	11476	11423	11590	11470	36403	3450	5000	8990	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	0.35	Y	316140	5000	36403 억	273356957	N	N	219825	N	N
135	20230808	110934	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11550	20	2	0.17	7595181670	656599	38.42	11630	11630	11530	14980	8080	11530	11567.48	37.55	1070	-73445	11663	11596	11543	11476	11423	11590	11470	36403	3450	5000	8990	10	1	728060549	84091	2.68	0.29	12	0.09	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	0.35	Y	316140	5000	36403 억	273356957	N	N	219825	N	N
136	20230808	100947	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11570	40	2	0.35	3911952240	337573	19.75	11630	11630	11560	14980	8080	11530	11588.52	37.55	1070	-88308	11663	11596	11543	11476	11423	11590	11470	36403	3450	5000	8990	10	1	728060549	84237	2.68	0.29	12	0.05	4315.00	39510.00	13510	20230130	-14.36	10650	20220930	8.64	13510	-14.36	20230130	10880	6.34	20230316	13510	-14.36	20230130	10650	8.64	20220930	0.35	Y	316140	5000	36403 억	273356957	N	N	219825	N	N
137	20230808	090953	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11600	70	2	0.61	869711850	74969	4.39	11630	11630	11560	14980	8080	11530	11601.29	37.55	1070	5416	11663	11596	11543	11476	11423	11590	11470	36403	3450	5000	8990	10	1	728060549	84455	2.69	0.29	12	0.01	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	0.35	Y	316140	5000	36403 억	273356957	N	N	219825	N	N
138	20230807	160943	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11530	-70	5	-0.60	19733870040	1708231	74.99	11530	11610	11490	15080	8120	11600	11552.22	37.53	0	-524939	11660	11630	11580	11550	11500	11645	11565	36403	3480	5000	9040	10	1	728060549	83945	2.67	0.29	12	0.23	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	0.33	Y	316140	5000	36403 억	273269665	N	N	219825	N	N
139	20230807	150943	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11590	-10	5	-0.09	16570029950	1434242	62.97	11530	11610	11490	15080	8120	11600	11553.15	37.53	0	-520095	11660	11630	11580	11550	11500	11645	11565	36403	3480	5000	9040	10	1	728060549	84382	2.69	0.29	12	0.20	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	0.33	Y	316140	5000	36403 억	273269665	N	N	506202	N	N
140	20230807	140949	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11530	-70	5	-0.60	12017583370	1040746	45.69	11530	11610	11490	15080	8120	11600	11547.07	37.53	0	-353018	11660	11630	11580	11550	11500	11645	11565	36403	3480	5000	9040	10	1	728060549	83945	2.67	0.29	12	0.14	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	0.33	Y	316140	5000	36403 억	273269665	N	N	506202	N	N
141	20230807	130937	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11560	-40	5	-0.34	9657523030	836472	36.72	11530	11610	11490	15080	8120	11600	11545.52	37.53	0	-218739	11660	11630	11580	11550	11500	11645	11565	36403	3480	5000	9040	10	1	728060549	84164	2.68	0.29	12	0.11	4315.00	39510.00	13510	20230130	-14.43	10650	20220930	8.54	13510	-14.43	20230130	10880	6.25	20230316	13510	-14.43	20230130	10650	8.54	20220930	0.33	Y	316140	5000	36403 억	273269665	N	N	506202	N	N
142	20230807	120937	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11570	-30	5	-0.26	7959065560	689433	30.27	11530	11610	11490	15080	8120	11600	11544.34	37.53	0	-147404	11660	11630	11580	11550	11500	11645	11565	36403	3480	5000	9040	10	1	728060549	84237	2.68	0.29	12	0.09	4315.00	39510.00	13510	20230130	-14.36	10650	20220930	8.64	13510	-14.36	20230130	10880	6.34	20230316	13510	-14.36	20230130	10650	8.64	20220930	0.33	Y	316140	5000	36403 억	273269665	N	N	506202	N	N
143	20230807	110929	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11560	-40	5	-0.34	7012234830	607493	26.67	11530	11610	11490	15080	8120	11600	11542.88	37.53	0	-124464	11660	11630	11580	11550	11500	11645	11565	36403	3480	5000	9040	10	1	728060549	84164	2.68	0.29	12	0.08	4315.00	39510.00	13510	20230130	-14.43	10650	20220930	8.54	13510	-14.43	20230130	10880	6.25	20230316	13510	-14.43	20230130	10650	8.54	20220930	0.33	Y	316140	5000	36403 억	273269665	N	N	506202	N	N
144	20230807	100942	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11560	-40	5	-0.34	4758340000	412845	18.12	11530	11570	11490	15080	8120	11600	11525.68	37.53	0	-162606	11660	11630	11580	11550	11500	11645	11565	36403	3480	5000	9040	10	1	728060549	84164	2.68	0.29	12	0.06	4315.00	39510.00	13510	20230130	-14.43	10650	20220930	8.54	13510	-14.43	20230130	10880	6.25	20230316	13510	-14.43	20230130	10650	8.54	20220930	0.33	Y	316140	5000	36403 억	273269665	N	N	506202	N	N
145	20230807	090938	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11530	-70	5	-0.60	1990895850	172888	7.59	11530	11550	11490	15080	8120	11600	11515.38	37.53	0	-102126	11660	11630	11580	11550	11500	11645	11565	36403	3480	5000	9040	10	1	728060549	83945	2.67	0.29	12	0.02	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	0.33	Y	316140	5000	36403 억	273269665	N	N	506202	N	N
146	20230804	160932	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11600	30	2	0.26	26300581720	2272042	28.55	11590	11610	11530	15040	8100	11570	11575.74	37.51	0	-72361	11750	11660	11560	11470	11370	11610	11420	36403	3470	5000	9020	10	1	728060549	84455	2.69	0.29	12	0.31	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	0.33	Y	316140	5000	36403 억	273088579	N	N	506202	N	N
147	20230804	150931	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11590	20	2	0.17	22974451630	1985254	24.94	11590	11610	11530	15040	8100	11570	11572.55	37.51	0	-100310	11750	11660	11560	11470	11370	11610	11420	36403	3470	5000	9020	10	1	728060549	84382	2.69	0.29	12	0.27	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	0.33	Y	316140	5000	36403 억	273088579	N	N	1636371	N	N
148	20230804	140945	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11570	0	3	0.00	18506961970	1599431	20.10	11590	11600	11530	15040	8100	11570	11570.97	37.51	0	-33486	11750	11660	11560	11470	11370	11610	11420	36403	3470	5000	9020	10	1	728060549	84237	2.68	0.29	12	0.22	4315.00	39510.00	13510	20230130	-14.36	10650	20220930	8.64	13510	-14.36	20230130	10880	6.34	20230316	13510	-14.36	20230130	10650	8.64	20220930	0.33	Y	316140	5000	36403 억	273088579	N	N	1636371	N	N
149	20230804	130930	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11570	0	3	0.00	16291368820	1408030	17.69	11590	11600	11530	15040	8100	11570	11570.33	37.51	0	-42724	11750	11660	11560	11470	11370	11610	11420	36403	3470	5000	9020	10	1	728060549	84237	2.68	0.29	12	0.19	4315.00	39510.00	13510	20230130	-14.36	10650	20220930	8.64	13510	-14.36	20230130	10880	6.34	20230316	13510	-14.36	20230130	10650	8.64	20220930	0.33	Y	316140	5000	36403 억	273088579	N	N	1636371	N	N
150	20230804	120924	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11580	10	2	0.09	14144512490	1222702	15.36	11590	11600	11530	15040	8100	11570	11568.24	37.51	0	-61695	11750	11660	11560	11470	11370	11610	11420	36403	3470	5000	9020	10	1	728060549	84309	2.68	0.29	12	0.17	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	0.33	Y	316140	5000	36403 억	273088579	N	N	1636371	N	N
151	20230804	110936	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11570	0	3	0.00	12105924330	1046595	13.15	11590	11600	11530	15040	8100	11570	11566.96	37.51	0	-59474	11750	11660	11560	11470	11370	11610	11420	36403	3470	5000	9020	10	1	728060549	84237	2.68	0.29	12	0.14	4315.00	39510.00	13510	20230130	-14.36	10650	20220930	8.64	13510	-14.36	20230130	10880	6.34	20230316	13510	-14.36	20230130	10650	8.64	20220930	0.33	Y	316140	5000	36403 억	273088579	N	N	1636371	N	N
152	20230804	100919	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11580	10	2	0.09	7889075530	682253	8.57	11590	11590	11530	15040	8100	11570	11563.27	37.51	0	48339	11750	11660	11560	11470	11370	11610	11420	36403	3470	5000	9020	10	1	728060549	84309	2.68	0.29	12	0.09	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	0.33	Y	316140	5000	36403 억	273088579	N	N	1636371	N	N
153	20230804	090920	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11550	-20	5	-0.17	2019225520	174652	2.19	11590	11590	11530	15040	8100	11570	11561.42	37.51	0	20044	11750	11660	11560	11470	11370	11610	11420	36403	3470	5000	9020	10	1	728060549	84091	2.68	0.29	12	0.02	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	0.33	Y	316140	5000	36403 억	273088579	N	N	1636371	N	N
154	20230803	160922	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11570	-80	5	-0.69	76843706580	6653609	163.09	11580	11650	11460	15140	8160	11650	11549.18	37.68	0	-1784393	11863	11756	11683	11576	11503	11720	11540	36403	3490	5000	9080	10	1	728060549	84237	2.68	0.29	12	0.91	4315.00	39510.00	13510	20230130	-14.36	10650	20220930	8.64	13510	-14.36	20230130	10880	6.34	20230316	13510	-14.36	20230130	10650	8.64	20220930	0.31	Y	316140	5000	36403 억	274344041	N	N	1598621	N	N
155	20230803	150930	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11550	-100	5	-0.86	34441615740	2988547	73.26	11580	11650	11460	15140	8160	11650	11524.53	37.68	0	-966062	11863	11756	11683	11576	11503	11720	11540	36403	3490	5000	9080	10	1	728060549	84091	2.68	0.29	12	0.41	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	0.31	Y	316140	5000	36403 억	274344041	N	N	906649	N	N
156	20230803	140921	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11470	-180	5	-1.55	25689784040	2228321	54.62	11580	11650	11460	15140	8160	11650	11528.76	37.68	0	-876810	11863	11756	11683	11576	11503	11720	11540	36403	3490	5000	9080	10	1	728060549	83509	2.66	0.29	12	0.31	4315.00	39510.00	13510	20230130	-15.10	10650	20220930	7.70	13510	-15.10	20230130	10880	5.42	20230316	13510	-15.10	20230130	10650	7.70	20220930	0.31	Y	316140	5000	36403 억	274344041	N	N	906649	N	N
157	20230803	130924	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11500	-150	5	-1.29	19045684360	1649778	40.44	11580	11650	11490	15140	8160	11650	11544.39	37.68	0	-673900	11863	11756	11683	11576	11503	11720	11540	36403	3490	5000	9080	10	1	728060549	83727	2.67	0.29	12	0.23	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	0.31	Y	316140	5000	36403 억	274344041	N	N	906649	N	N
158	20230803	120929	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11500	-150	5	-1.29	17051220820	1476298	36.19	11580	11650	11490	15140	8160	11650	11549.98	37.68	0	-600193	11863	11756	11683	11576	11503	11720	11540	36403	3490	5000	9080	10	1	728060549	83727	2.67	0.29	12	0.20	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	0.31	Y	316140	5000	36403 억	274344041	N	N	906649	N	N
159	20230803	110917	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11520	-130	5	-1.12	12980597680	1122630	27.52	11580	11650	11520	15140	8160	11650	11562.67	37.68	0	-406033	11863	11756	11683	11576	11503	11720	11540	36403	3490	5000	9080	10	1	728060549	83873	2.67	0.29	12	0.15	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	0.31	Y	316140	5000	36403 억	274344041	N	N	906649	N	N
160	20230803	100915	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11540	-110	5	-0.94	9438388560	815609	19.99	11580	11650	11530	15140	8160	11650	11572.20	37.68	0	-301639	11863	11756	11683	11576	11503	11720	11540	36403	3490	5000	9080	10	1	728060549	84018	2.67	0.29	12	0.11	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	0.31	Y	316140	5000	36403 억	274344041	N	N	906649	N	N
161	20230803	090917	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11580	-70	5	-0.60	2869171380	247628	6.07	11580	11650	11570	15140	8160	11650	11586.61	37.68	0	-87356	11863	11756	11683	11576	11503	11720	11540	36403	3490	5000	9080	10	1	728060549	84309	2.68	0.29	12	0.03	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	0.31	Y	316140	5000	36403 억	274344041	N	N	906649	N	N
162	20230802	160923	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11650	-50	5	-0.43	47590781230	4077320	134.18	11660	11790	11610	15210	8190	11700	11672.08	37.66	0	1623326	11893	11796	11633	11536	11373	11845	11585	36403	3510	5000	9120	10	1	728060549	84819	2.70	0.29	12	0.56	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	0.32	Y	316140	5000	36403 억	274176991	N	N	906649	N	N
163	20230802	150934	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11630	-70	5	-0.60	42937484880	3677572	121.02	11660	11790	11610	15210	8190	11700	11675.50	37.66	0	1488434	11893	11796	11633	11536	11373	11845	11585	36403	3510	5000	9120	10	1	728060549	84673	2.70	0.29	12	0.51	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	0.32	Y	316140	5000	36403 억	274176991	N	N	418951	N	N
164	20230802	140922	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11620	-80	5	-0.68	33876306930	2898505	95.38	11660	11790	11610	15210	8190	11700	11687.51	37.66	0	1278610	11893	11796	11633	11536	11373	11845	11585	36403	3510	5000	9120	10	1	728060549	84601	2.69	0.29	12	0.40	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	0.32	Y	316140	5000	36403 억	274176991	N	N	418951	N	N
165	20230802	130917	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11680	-20	5	-0.17	26702993080	2282476	75.11	11660	11790	11610	15210	8190	11700	11699.13	37.66	0	988702	11893	11796	11633	11536	11373	11845	11585	36403	3510	5000	9120	10	1	728060549	85037	2.71	0.30	12	0.31	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	0.32	Y	316140	5000	36403 억	274176991	N	N	418951	N	N
166	20230802	120912	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11620	-80	5	-0.68	22309145490	1904954	62.69	11660	11790	11610	15210	8190	11700	11711.12	37.66	0	892903	11893	11796	11633	11536	11373	11845	11585	36403	3510	5000	9120	10	1	728060549	84601	2.69	0.29	12	0.26	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	0.32	Y	316140	5000	36403 억	274176991	N	N	418951	N	N
167	20230802	110915	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11730	30	2	0.26	15933774290	1359311	44.73	11660	11790	11610	15210	8190	11700	11721.95	37.66	0	812096	11893	11796	11633	11536	11373	11845	11585	36403	3510	5000	9120	10	1	728060549	85402	2.72	0.30	12	0.19	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	0.32	Y	316140	5000	36403 억	274176991	N	N	418951	N	N
168	20230802	100916	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11760	60	2	0.51	10968614200	937288	30.84	11660	11770	11610	15210	8190	11700	11702.50	37.66	0	548486	11893	11796	11633	11536	11373	11845	11585	36403	3510	5000	9120	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	0.32	Y	316140	5000	36403 억	274176991	N	N	418951	N	N
169	20230802	090914	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11660	-40	5	-0.34	2170259130	186546	6.14	11660	11670	11610	15210	8190	11700	11633.91	37.66	0	10100	11893	11796	11633	11536	11373	11845	11585	36403	3510	5000	9120	10	1	728060549	84892	2.70	0.30	12	0.03	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	0.32	Y	316140	5000	36403 억	274176991	N	N	418951	N	N
170	20230801	160915	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11700	50	2	0.43	35323327510	3031964	122.93	11560	11730	11470	15140	8160	11650	11650.25	37.66	0	-28576	11790	11720	11590	11520	11390	11755	11555	36403	3490	5000	9080	10	1	728060549	85183	2.71	0.30	12	0.42	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	0.23	Y	316140	5000	36403 억	274197930	N	N	418951	N	N
171	20230801	150910	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11680	30	2	0.26	31759830870	2727248	110.58	11560	11730	11470	15140	8160	11650	11645.38	37.66	0	-139272	11790	11720	11590	11520	11390	11755	11555	36403	3490	5000	9080	10	1	728060549	85037	2.71	0.30	12	0.37	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	274197930	N	N	25218	N	N
172	20230801	140927	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11680	30	2	0.26	27628321230	2373590	96.24	11560	11730	11470	15140	8160	11650	11639.89	37.66	0	-199706	11790	11720	11590	11520	11390	11755	11555	36403	3490	5000	9080	10	1	728060549	85037	2.71	0.30	12	0.33	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	274197930	N	N	25218	N	N
173	20230801	130906	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11680	30	2	0.26	23245075090	1998188	81.02	11560	11730	11470	15140	8160	11650	11633.08	37.66	0	-246424	11790	11720	11590	11520	11390	11755	11555	36403	3490	5000	9080	10	1	728060549	85037	2.71	0.30	12	0.27	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	274197930	N	N	25218	N	N
174	20230801	120907	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11670	20	2	0.17	20277503510	1744015	70.71	11560	11730	11470	15140	8160	11650	11626.91	37.66	0	-252018	11790	11720	11590	11520	11390	11755	11555	36403	3490	5000	9080	10	1	728060549	84965	2.70	0.30	12	0.24	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	274197930	N	N	25218	N	N
175	20230801	110903	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11690	40	2	0.34	17956712690	1545256	62.65	11560	11730	11470	15140	8160	11650	11620.54	37.66	0	-221661	11790	11720	11590	11520	11390	11755	11555	36403	3490	5000	9080	10	1	728060549	85110	2.71	0.30	12	0.21	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	0.23	Y	316140	5000	36403 억	274197930	N	N	25218	N	N
176	20230801	100909	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11650	0	3	0.00	10357918300	894502	36.27	11560	11660	11470	15140	8160	11650	11579.53	37.66	0	-219394	11790	11720	11590	11520	11390	11755	11555	36403	3490	5000	9080	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	0.23	Y	316140	5000	36403 억	274197930	N	N	25218	N	N
177	20230801	090901	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11580	-70	5	-0.60	3837453980	332728	13.49	11560	11630	11470	15140	8160	11650	11533.27	37.66	0	-138754	11790	11720	11590	11520	11390	11755	11555	36403	3490	5000	9080	10	1	728060549	84309	2.68	0.29	12	0.05	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	0.23	Y	316140	5000	36403 억	274197930	N	N	25218	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History