KissMeData/105560/price/prices-20240801.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160754	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85900	-1000	5	-1.15	103949914500	1204679	141.74	88000	88000	85800	112900	60900	86900	86289.03	76.14	0	-366592	89500	88200	86900	85600	84300	88850	86250	20906	26000	5000	67780	100	1	403511072	346616	7.51	0.60	12	0.30	11440.00	143975.00	92400	20240729	-7.03	48900	20240119	75.66	92400	-7.03	20240729	48900	75.66	20240119	92400	-7.03	20240729	48900	75.66	20240119	0.03	N	105560	5000	20905 억	307239037	N	N	1119	N	N
3	20240830	150759	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86200	-700	5	-0.81	56651461100	654112	76.96	88000	88000	85800	112900	60900	86900	86608.18	76.14	0	-308431	89500	88200	86900	85600	84300	88850	86250	20906	26000	5000	67780	100	1	403511072	347827	7.53	0.60	12	0.16	11440.00	143975.00	92400	20240729	-6.71	48900	20240119	76.28	92400	-6.71	20240729	48900	76.28	20240119	92400	-6.71	20240729	48900	76.28	20240119	0.03	N	105560	5000	20905 억	307239037	N	N	7441	N	N
4	20240830	140759	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86500	-400	5	-0.46	46010250600	530795	62.45	88000	88000	85800	112900	60900	86900	86681.76	76.14	0	-234637	89500	88200	86900	85600	84300	88850	86250	20906	26000	5000	67780	100	1	403511072	349037	7.56	0.60	12	0.13	11440.00	143975.00	92400	20240729	-6.39	48900	20240119	76.89	92400	-6.39	20240729	48900	76.89	20240119	92400	-6.39	20240729	48900	76.89	20240119	0.03	N	105560	5000	20905 억	307239037	N	N	7441	N	N
5	20240830	130754	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86800	-100	5	-0.12	39252379100	452763	53.27	88000	88000	85800	112900	60900	86900	86695.19	76.14	0	-186895	89500	88200	86900	85600	84300	88850	86250	20906	26000	5000	67780	100	1	403511072	350248	7.59	0.60	12	0.11	11440.00	143975.00	92400	20240729	-6.06	48900	20240119	77.51	92400	-6.06	20240729	48900	77.51	20240119	92400	-6.06	20240729	48900	77.51	20240119	0.03	N	105560	5000	20905 억	307239037	N	N	7441	N	N
6	20240830	120758	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86800	-100	5	-0.12	34793145200	401415	47.23	88000	88000	85800	112900	60900	86900	86676.23	76.14	0	-160522	89500	88200	86900	85600	84300	88850	86250	20906	26000	5000	67780	100	1	403511072	350248	7.59	0.60	12	0.10	11440.00	143975.00	92400	20240729	-6.06	48900	20240119	77.51	92400	-6.06	20240729	48900	77.51	20240119	92400	-6.06	20240729	48900	77.51	20240119	0.03	N	105560	5000	20905 억	307239037	N	N	7441	N	N
7	20240830	110805	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86500	-400	5	-0.46	30874583400	356233	41.91	88000	88000	85800	112900	60900	86900	86669.61	76.14	0	-138100	89500	88200	86900	85600	84300	88850	86250	20906	26000	5000	67780	100	1	403511072	349037	7.56	0.60	12	0.09	11440.00	143975.00	92400	20240729	-6.39	48900	20240119	76.89	92400	-6.39	20240729	48900	76.89	20240119	92400	-6.39	20240729	48900	76.89	20240119	0.03	N	105560	5000	20905 억	307239037	N	N	7441	N	N
8	20240830	100802	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86600	-300	5	-0.35	22066383900	254254	29.92	88000	88000	85800	112900	60900	86900	86788.73	76.14	0	-89824	89500	88200	86900	85600	84300	88850	86250	20906	26000	5000	67780	100	1	403511072	349441	7.57	0.60	12	0.06	11440.00	143975.00	92400	20240729	-6.28	48900	20240119	77.10	92400	-6.28	20240729	48900	77.10	20240119	92400	-6.28	20240729	48900	77.10	20240119	0.03	N	105560	5000	20905 억	307239037	N	N	7441	N	N
9	20240830	090804	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87300	400	2	0.46	5599194300	63885	7.52	88000	88000	87000	112900	60900	86900	87645.25	76.14	0	-13948	89500	88200	86900	85600	84300	88850	86250	20906	26000	5000	67780	100	1	403511072	352265	7.63	0.61	12	0.02	11440.00	143975.00	92400	20240729	-5.52	48900	20240119	78.53	92400	-5.52	20240729	48900	78.53	20240119	92400	-5.52	20240729	48900	78.53	20240119	0.03	N	105560	5000	20905 억	307239037	N	N	7441	N	N
10	20240829	160803	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86900	1100	2	1.28	73867341200	849203	96.70	86600	88200	85600	111500	60100	85800	86984.63	76.11	0	-103819	88733	87266	86133	84666	83533	86700	84100	20906	25700	5000	66920	100	1	403511072	350651	7.60	0.60	12	0.21	11440.00	143975.00	92400	20240729	-5.95	48900	20240119	77.71	92400	-5.95	20240729	48900	77.71	20240119	92400	-5.95	20240729	48900	77.71	20240119	0.03	N	105560	5000	20905 억	307111649	N	N	7441	N	N
11	20240829	150811	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86900	1100	2	1.28	63698315300	732183	83.38	86600	88200	85600	111500	60100	85800	86998.08	76.11	0	-74751	88733	87266	86133	84666	83533	86700	84100	20906	25700	5000	66920	100	1	403511072	350651	7.60	0.60	12	0.18	11440.00	143975.00	92400	20240729	-5.95	48900	20240119	77.71	92400	-5.95	20240729	48900	77.71	20240119	92400	-5.95	20240729	48900	77.71	20240119	0.03	N	105560	5000	20905 억	307111649	N	N	6193	N	N
12	20240829	140812	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87000	1200	2	1.40	58245572900	669498	76.24	86600	88200	85600	111500	60100	85800	86999.17	76.11	0	-49702	88733	87266	86133	84666	83533	86700	84100	20906	25700	5000	66920	100	1	403511072	351055	7.60	0.60	12	0.17	11440.00	143975.00	92400	20240729	-5.84	48900	20240119	77.91	92400	-5.84	20240729	48900	77.91	20240119	92400	-5.84	20240729	48900	77.91	20240119	0.03	N	105560	5000	20905 억	307111649	N	N	6193	N	N
13	20240829	130813	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87100	1300	2	1.52	51800445400	595453	67.81	86600	88200	85600	111500	60100	85800	86993.67	76.11	0	-22508	88733	87266	86133	84666	83533	86700	84100	20906	25700	5000	66920	100	1	403511072	351458	7.61	0.60	12	0.15	11440.00	143975.00	92400	20240729	-5.74	48900	20240119	78.12	92400	-5.74	20240729	48900	78.12	20240119	92400	-5.74	20240729	48900	78.12	20240119	0.03	N	105560	5000	20905 억	307111649	N	N	6193	N	N
14	20240829	120811	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86700	900	2	1.05	44710464800	513867	58.52	86600	88200	85600	111500	60100	85800	87008.24	76.11	0	6736	88733	87266	86133	84666	83533	86700	84100	20906	25700	5000	66920	100	1	403511072	349844	7.58	0.60	12	0.13	11440.00	143975.00	92400	20240729	-6.17	48900	20240119	77.30	92400	-6.17	20240729	48900	77.30	20240119	92400	-6.17	20240729	48900	77.30	20240119	0.03	N	105560	5000	20905 억	307111649	N	N	6193	N	N
15	20240829	110811	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87100	1300	2	1.52	39581644500	454900	51.80	86600	88200	85600	111500	60100	85800	87012.19	76.11	0	27409	88733	87266	86133	84666	83533	86700	84100	20906	25700	5000	66920	100	1	403511072	351458	7.61	0.60	12	0.11	11440.00	143975.00	92400	20240729	-5.74	48900	20240119	78.12	92400	-5.74	20240729	48900	78.12	20240119	92400	-5.74	20240729	48900	78.12	20240119	0.03	N	105560	5000	20905 억	307111649	N	N	6193	N	N
16	20240829	100806	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87200	1400	2	1.63	29811538000	342576	39.01	86600	88200	85600	111500	60100	85800	87022.26	76.11	0	53359	88733	87266	86133	84666	83533	86700	84100	20906	25700	5000	66920	100	1	403511072	351862	7.62	0.61	12	0.08	11440.00	143975.00	92400	20240729	-5.63	48900	20240119	78.32	92400	-5.63	20240729	48900	78.32	20240119	92400	-5.63	20240729	48900	78.32	20240119	0.03	N	105560	5000	20905 억	307111649	N	N	6193	N	N
17	20240829	090810	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85900	100	2	0.12	8523089300	98672	11.24	86600	87300	85600	111500	60100	85800	86378.96	76.11	0	17894	88733	87266	86133	84666	83533	86700	84100	20906	25700	5000	66920	100	1	403511072	346616	7.51	0.60	12	0.02	11440.00	143975.00	92400	20240729	-7.03	48900	20240119	75.66	92400	-7.03	20240729	48900	75.66	20240119	92400	-7.03	20240729	48900	75.66	20240119	0.03	N	105560	5000	20905 억	307111649	N	N	6193	N	N
18	20240828	160746	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85800	-2000	5	-2.28	75201625600	876568	94.19	87100	87600	85000	114100	61500	87800	85790.97	76.16	0	-150419	90266	89032	87866	86632	85466	88450	86050	20906	26300	5000	68480	100	1	403511072	346212	7.50	0.60	12	0.22	11440.00	143975.00	92400	20240729	-7.14	48900	20240119	75.46	92400	-7.14	20240729	48900	75.46	20240119	92400	-7.14	20240729	48900	75.46	20240119	0.03	N	105560	5000	20905 억	307331262	N	N	6193	N	N
19	20240828	150749	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85800	-2000	5	-2.28	67899453600	791459	85.04	87100	87600	85000	114100	61500	87800	85790.23	76.16	0	-149126	90266	89032	87866	86632	85466	88450	86050	20906	26300	5000	68480	100	1	403511072	346212	7.50	0.60	12	0.20	11440.00	143975.00	92400	20240729	-7.14	48900	20240119	75.46	92400	-7.14	20240729	48900	75.46	20240119	92400	-7.14	20240729	48900	75.46	20240119	0.03	N	105560	5000	20905 억	307331262	N	N	2416	N	N
20	20240828	140753	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85700	-2100	5	-2.39	59304130400	691198	74.27	87100	87600	85000	114100	61500	87800	85799.05	76.16	0	-134458	90266	89032	87866	86632	85466	88450	86050	20906	26300	5000	68480	100	1	403511072	345809	7.49	0.60	12	0.17	11440.00	143975.00	92400	20240729	-7.25	48900	20240119	75.26	92400	-7.25	20240729	48900	75.26	20240119	92400	-7.25	20240729	48900	75.26	20240119	0.03	N	105560	5000	20905 억	307331262	N	N	2416	N	N
21	20240828	130749	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85200	-2600	5	-2.96	51937574200	605172	65.03	87100	87600	85000	114100	61500	87800	85822.83	76.16	0	-129798	90266	89032	87866	86632	85466	88450	86050	20906	26300	5000	68480	100	1	403511072	343791	7.45	0.59	12	0.15	11440.00	143975.00	92400	20240729	-7.79	48900	20240119	74.23	92400	-7.79	20240729	48900	74.23	20240119	92400	-7.79	20240729	48900	74.23	20240119	0.03	N	105560	5000	20905 억	307331262	N	N	2416	N	N
22	20240828	120747	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85600	-2200	5	-2.51	46340204300	539674	57.99	87100	87600	85000	114100	61500	87800	85867.03	76.16	0	-123540	90266	89032	87866	86632	85466	88450	86050	20906	26300	5000	68480	100	1	403511072	345405	7.48	0.59	12	0.13	11440.00	143975.00	92400	20240729	-7.36	48900	20240119	75.05	92400	-7.36	20240729	48900	75.05	20240119	92400	-7.36	20240729	48900	75.05	20240119	0.03	N	105560	5000	20905 억	307331262	N	N	2416	N	N
23	20240828	110747	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85500	-2300	5	-2.62	39475484600	459292	49.35	87100	87600	85000	114100	61500	87800	85948.56	76.16	0	-114391	90266	89032	87866	86632	85466	88450	86050	20906	26300	5000	68480	100	1	403511072	345002	7.47	0.59	12	0.11	11440.00	143975.00	92400	20240729	-7.47	48900	20240119	74.85	92400	-7.47	20240729	48900	74.85	20240119	92400	-7.47	20240729	48900	74.85	20240119	0.03	N	105560	5000	20905 억	307331262	N	N	2416	N	N
24	20240828	100816	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85600	-2200	5	-2.51	25524951200	295829	31.79	87100	87600	85300	114100	61500	87800	86282.79	76.16	0	-76276	90266	89032	87866	86632	85466	88450	86050	20906	26300	5000	68480	100	1	403511072	345405	7.48	0.59	12	0.07	11440.00	143975.00	92400	20240729	-7.36	48900	20240119	75.05	92400	-7.36	20240729	48900	75.05	20240119	92400	-7.36	20240729	48900	75.05	20240119	0.03	N	105560	5000	20905 억	307331262	N	N	2416	N	N
25	20240828	090800	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87200	-600	5	-0.68	3102189700	35578	3.82	87100	87600	86900	114100	61500	87800	87194.04	76.16	0	-10364	90266	89032	87866	86632	85466	88450	86050	20906	26300	5000	68480	100	1	403511072	351862	7.62	0.61	12	0.01	11440.00	143975.00	92400	20240729	-5.63	48900	20240119	78.32	92400	-5.63	20240729	48900	78.32	20240119	92400	-5.63	20240729	48900	78.32	20240119	0.03	N	105560	5000	20905 억	307331262	N	N	2416	N	N
26	20240827	160745	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87800	-700	5	-0.79	81675044700	930056	104.28	88900	89100	86700	115000	62000	88500	87817.21	76.21	0	-298629	90033	89266	87933	87166	85833	89650	87550	20906	26500	5000	69030	100	1	403511072	354283	7.67	0.61	12	0.23	11440.00	143975.00	92400	20240729	-4.98	48900	20240119	79.55	92400	-4.98	20240729	48900	79.55	20240119	92400	-4.98	20240729	48900	79.55	20240119	0.03	N	105560	5000	20905 억	307500072	N	N	2416	N	N
27	20240827	150748	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87900	-600	5	-0.68	73179939000	833294	93.43	88900	89100	86700	115000	62000	88500	87819.92	76.21	0	-269709	90033	89266	87933	87166	85833	89650	87550	20906	26500	5000	69030	100	1	403511072	354686	7.68	0.61	12	0.21	11440.00	143975.00	92400	20240729	-4.87	48900	20240119	79.75	92400	-4.87	20240729	48900	79.75	20240119	92400	-4.87	20240729	48900	79.75	20240119	0.03	N	105560	5000	20905 억	307500072	N	N	180	N	N
28	20240827	140750	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87900	-600	5	-0.68	64395448700	733211	82.21	88900	89100	86700	115000	62000	88500	87826.46	76.21	0	-221200	90033	89266	87933	87166	85833	89650	87550	20906	26500	5000	69030	100	1	403511072	354686	7.68	0.61	12	0.18	11440.00	143975.00	92400	20240729	-4.87	48900	20240119	79.75	92400	-4.87	20240729	48900	79.75	20240119	92400	-4.87	20240729	48900	79.75	20240119	0.03	N	105560	5000	20905 억	307500072	N	N	180	N	N
29	20240827	130754	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87700	-800	5	-0.90	54523987400	620789	69.61	88900	89100	86700	115000	62000	88500	87829.95	76.21	0	-178992	90033	89266	87933	87166	85833	89650	87550	20906	26500	5000	69030	100	1	403511072	353879	7.67	0.61	12	0.15	11440.00	143975.00	92400	20240729	-5.09	48900	20240119	79.35	92400	-5.09	20240729	48900	79.35	20240119	92400	-5.09	20240729	48900	79.35	20240119	0.03	N	105560	5000	20905 억	307500072	N	N	180	N	N
30	20240827	120755	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	88300	-200	5	-0.23	47828315000	544751	61.08	88900	89100	86700	115000	62000	88500	87798.26	76.21	0	-147664	90033	89266	87933	87166	85833	89650	87550	20906	26500	5000	69030	100	1	403511072	356300	7.72	0.61	12	0.14	11440.00	143975.00	92400	20240729	-4.44	48900	20240119	80.57	92400	-4.44	20240729	48900	80.57	20240119	92400	-4.44	20240729	48900	80.57	20240119	0.03	N	105560	5000	20905 억	307500072	N	N	180	N	N
31	20240827	110751	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87300	-1200	5	-1.36	35783094600	407499	45.69	88900	89100	86700	115000	62000	88500	87811.18	76.21	0	-129117	90033	89266	87933	87166	85833	89650	87550	20906	26500	5000	69030	100	1	403511072	352265	7.63	0.61	12	0.10	11440.00	143975.00	92400	20240729	-5.52	48900	20240119	78.53	92400	-5.52	20240729	48900	78.53	20240119	92400	-5.52	20240729	48900	78.53	20240119	0.03	N	105560	5000	20905 억	307500072	N	N	180	N	N
32	20240827	100749	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87400	-1100	5	-1.24	22812555400	258638	29.00	88900	89100	87300	115000	62000	88500	88202.44	76.21	0	-71344	90033	89266	87933	87166	85833	89650	87550	20906	26500	5000	69030	100	1	403511072	352669	7.64	0.61	12	0.06	11440.00	143975.00	92400	20240729	-5.41	48900	20240119	78.73	92400	-5.41	20240729	48900	78.73	20240119	92400	-5.41	20240729	48900	78.73	20240119	0.03	N	105560	5000	20905 억	307500072	N	N	180	N	N
33	20240827	090749	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	88900	400	2	0.45	6270348700	70901	7.95	88900	89100	87700	115000	62000	88500	88437.93	76.21	0	-8843	90033	89266	87933	87166	85833	89650	87550	20906	26500	5000	69030	100	1	403511072	358721	7.77	0.62	12	0.02	11440.00	143975.00	92400	20240729	-3.79	48900	20240119	81.80	92400	-3.79	20240729	48900	81.80	20240119	92400	-3.79	20240729	48900	81.80	20240119	0.03	N	105560	5000	20905 억	307500072	N	N	180	N	N
34	20240826	160739	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	88500	1700	2	1.96	78449111100	890959	76.74	86800	88700	86600	112800	60800	86800	88049.77	76.18	0	-128789	89066	87932	86266	85132	83466	88500	85700	20906	26000	5000	67700	100	1	403511072	357107	7.74	0.61	12	0.22	11440.00	143975.00	92400	20240729	-4.22	48900	20240119	80.98	92400	-4.22	20240729	48900	80.98	20240119	92400	-4.22	20240729	48900	80.98	20240119	0.02	N	105560	5000	20905 억	307393335	N	N	180	N	N
35	20240826	150743	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	88600	1800	2	2.07	72009688600	818249	70.48	86800	88700	86600	112800	60800	86800	88004.62	76.18	0	-130681	89066	87932	86266	85132	83466	88500	85700	20906	26000	5000	67700	100	1	403511072	357511	7.74	0.62	12	0.20	11440.00	143975.00	92400	20240729	-4.11	48900	20240119	81.19	92400	-4.11	20240729	48900	81.19	20240119	92400	-4.11	20240729	48900	81.19	20240119	0.02	N	105560	5000	20905 억	307393335	N	N	463	N	N
36	20240826	140747	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	88100	1300	2	1.50	61669672100	701229	60.40	86800	88700	86600	112800	60800	86800	87945.13	76.18	0	-119329	89066	87932	86266	85132	83466	88500	85700	20906	26000	5000	67700	100	1	403511072	355493	7.70	0.61	12	0.17	11440.00	143975.00	92400	20240729	-4.65	48900	20240119	80.16	92400	-4.65	20240729	48900	80.16	20240119	92400	-4.65	20240729	48900	80.16	20240119	0.02	N	105560	5000	20905 억	307393335	N	N	463	N	N
37	20240826	130750	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87700	900	2	1.04	56762759600	645445	55.59	86800	88700	86600	112800	60800	86800	87943.60	76.18	0	-104047	89066	87932	86266	85132	83466	88500	85700	20906	26000	5000	67700	100	1	403511072	353879	7.67	0.61	12	0.16	11440.00	143975.00	92400	20240729	-5.09	48900	20240119	79.35	92400	-5.09	20240729	48900	79.35	20240119	92400	-5.09	20240729	48900	79.35	20240119	0.02	N	105560	5000	20905 억	307393335	N	N	463	N	N
38	20240826	120744	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87900	1100	2	1.27	53077834700	603502	51.98	86800	88700	86600	112800	60800	86800	87949.72	76.18	0	-97005	89066	87932	86266	85132	83466	88500	85700	20906	26000	5000	67700	100	1	403511072	354686	7.68	0.61	12	0.15	11440.00	143975.00	92400	20240729	-4.87	48900	20240119	79.75	92400	-4.87	20240729	48900	79.75	20240119	92400	-4.87	20240729	48900	79.75	20240119	0.02	N	105560	5000	20905 억	307393335	N	N	463	N	N
39	20240826	110746	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	88200	1400	2	1.61	48721633100	553954	47.71	86800	88700	86600	112800	60800	86800	87952.49	76.18	0	-74647	89066	87932	86266	85132	83466	88500	85700	20906	26000	5000	67700	100	1	403511072	355897	7.71	0.61	12	0.14	11440.00	143975.00	92400	20240729	-4.55	48900	20240119	80.37	92400	-4.55	20240729	48900	80.37	20240119	92400	-4.55	20240729	48900	80.37	20240119	0.02	N	105560	5000	20905 억	307393335	N	N	463	N	N
40	20240826	100748	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87900	1100	2	1.27	41133128800	467896	40.30	86800	88700	86600	112800	60800	86800	87910.84	76.18	0	-66214	89066	87932	86266	85132	83466	88500	85700	20906	26000	5000	67700	100	1	403511072	354686	7.68	0.61	12	0.12	11440.00	143975.00	92400	20240729	-4.87	48900	20240119	79.75	92400	-4.87	20240729	48900	79.75	20240119	92400	-4.87	20240729	48900	79.75	20240119	0.02	N	105560	5000	20905 억	307393335	N	N	463	N	N
41	20240826	090744	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87600	800	2	0.92	16636543200	189990	16.36	86800	88700	86600	112800	60800	86800	87565.36	76.18	0	-39158	89066	87932	86266	85132	83466	88500	85700	20906	26000	5000	67700	100	1	403511072	353476	7.66	0.61	12	0.05	11440.00	143975.00	92400	20240729	-5.19	48900	20240119	79.14	92400	-5.19	20240729	48900	79.14	20240119	92400	-5.19	20240729	48900	79.14	20240119	0.02	N	105560	5000	20905 억	307393335	N	N	463	N	N
42	20240823	160740	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86800	300	2	0.35	95704082400	1113426	111.56	86200	87400	84600	112400	60600	86500	85954.07	76.23	0	69020	88366	87432	86466	85532	84566	86950	85050	20906	25900	5000	67470	100	1	403511072	350248	7.59	0.60	12	0.28	11440.00	143975.00	92400	20240729	-6.06	48900	20240119	77.51	92400	-6.06	20240729	48900	77.51	20240119	92400	-6.06	20240729	48900	77.51	20240119	0.02	N	105560	5000	20905 억	307585746	N	N	463	N	N
43	20240823	150747	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87000	500	2	0.58	84541031100	984888	98.68	86200	87400	84600	112400	60600	86500	85838.14	76.23	0	33940	88366	87432	86466	85532	84566	86950	85050	20906	25900	5000	67470	100	1	403511072	351055	7.60	0.60	12	0.24	11440.00	143975.00	92400	20240729	-5.84	48900	20240119	77.91	92400	-5.84	20240729	48900	77.91	20240119	92400	-5.84	20240729	48900	77.91	20240119	0.02	N	105560	5000	20905 억	307585746	N	N	114	N	N
44	20240823	140745	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86700	200	2	0.23	70021542000	817847	81.95	86200	87000	84600	112400	60600	86500	85616.80	76.23	0	-40804	88366	87432	86466	85532	84566	86950	85050	20906	25900	5000	67470	100	1	403511072	349844	7.58	0.60	12	0.20	11440.00	143975.00	92400	20240729	-6.17	48900	20240119	77.30	92400	-6.17	20240729	48900	77.30	20240119	92400	-6.17	20240729	48900	77.30	20240119	0.02	N	105560	5000	20905 억	307585746	N	N	114	N	N
45	20240823	130745	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86400	-100	5	-0.12	61755407100	722239	72.37	86200	87000	84600	112400	60600	86500	85505.34	76.23	0	-67810	88366	87432	86466	85532	84566	86950	85050	20906	25900	5000	67470	100	1	403511072	348634	7.55	0.60	12	0.18	11440.00	143975.00	92400	20240729	-6.49	48900	20240119	76.69	92400	-6.49	20240729	48900	76.69	20240119	92400	-6.49	20240729	48900	76.69	20240119	0.02	N	105560	5000	20905 억	307585746	N	N	114	N	N
46	20240823	120744	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85200	-1300	5	-1.50	51858907900	606960	60.82	86200	87000	84600	112400	60600	86500	85440.21	76.23	0	-84221	88366	87432	86466	85532	84566	86950	85050	20906	25900	5000	67470	100	1	403511072	343791	7.45	0.59	12	0.15	11440.00	143975.00	92400	20240729	-7.79	48900	20240119	74.23	92400	-7.79	20240729	48900	74.23	20240119	92400	-7.79	20240729	48900	74.23	20240119	0.02	N	105560	5000	20905 억	307585746	N	N	114	N	N
47	20240823	110743	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	84700	-1800	5	-2.08	44217086300	516890	51.79	86200	87000	84600	112400	60600	86500	85544.27	76.23	0	-70901	88366	87432	86466	85532	84566	86950	85050	20906	25900	5000	67470	100	1	403511072	341774	7.40	0.59	12	0.13	11440.00	143975.00	92400	20240729	-8.33	48900	20240119	73.21	92400	-8.33	20240729	48900	73.21	20240119	92400	-8.33	20240729	48900	73.21	20240119	0.02	N	105560	5000	20905 억	307585746	N	N	114	N	N
48	20240823	100745	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85600	-900	5	-1.04	26745803600	311469	31.21	86200	87000	85200	112400	60600	86500	85869.64	76.23	0	-23766	88366	87432	86466	85532	84566	86950	85050	20906	25900	5000	67470	100	1	403511072	345405	7.48	0.59	12	0.08	11440.00	143975.00	92400	20240729	-7.36	48900	20240119	75.05	92400	-7.36	20240729	48900	75.05	20240119	92400	-7.36	20240729	48900	75.05	20240119	0.02	N	105560	5000	20905 억	307585746	N	N	114	N	N
49	20240823	090746	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85500	-1000	5	-1.16	11342280000	131251	13.15	86200	87000	85400	112400	60600	86500	86416.64	76.23	0	-4093	88366	87432	86466	85532	84566	86950	85050	20906	25900	5000	67470	100	1	403511072	345002	7.47	0.59	12	0.03	11440.00	143975.00	92400	20240729	-7.47	48900	20240119	74.85	92400	-7.47	20240729	48900	74.85	20240119	92400	-7.47	20240729	48900	74.85	20240119	0.02	N	105560	5000	20905 억	307585746	N	N	114	N	N
50	20240822	160739	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86500	-700	5	-0.80	85974999800	997011	114.13	86800	87400	85500	113300	61100	87200	86232.57	76.26	0	17105	90600	88900	87900	86200	85200	88400	85700	20906	26100	5000	68010	100	1	403511072	349037	7.56	0.60	12	0.25	11440.00	143975.00	92400	20240729	-6.39	48900	20240119	76.89	92400	-6.39	20240729	48900	76.89	20240119	92400	-6.39	20240729	48900	76.89	20240119	0.02	N	105560	5000	20905 억	307717287	N	N	114	N	N
51	20240822	150746	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86200	-1000	5	-1.15	71049410800	824357	94.36	86800	87400	85500	113300	61100	87200	86187.67	76.26	0	-552	90600	88900	87900	86200	85200	88400	85700	20906	26100	5000	68010	100	1	403511072	347827	7.53	0.60	12	0.20	11440.00	143975.00	92400	20240729	-6.71	48900	20240119	76.28	92400	-6.71	20240729	48900	76.28	20240119	92400	-6.71	20240729	48900	76.28	20240119	0.02	N	105560	5000	20905 억	307717287	N	N	830	N	N
52	20240822	140746	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86100	-1100	5	-1.26	58387222900	677479	77.55	86800	87400	85500	113300	61100	87200	86183.07	76.26	0	-25230	90600	88900	87900	86200	85200	88400	85700	20906	26100	5000	68010	100	1	403511072	347423	7.53	0.60	12	0.17	11440.00	143975.00	92400	20240729	-6.82	48900	20240119	76.07	92400	-6.82	20240729	48900	76.07	20240119	92400	-6.82	20240729	48900	76.07	20240119	0.02	N	105560	5000	20905 억	307717287	N	N	830	N	N
53	20240822	130746	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86000	-1200	5	-1.38	48025713200	557286	63.79	86800	87400	85500	113300	61100	87200	86177.86	76.26	0	-14816	90600	88900	87900	86200	85200	88400	85700	20906	26100	5000	68010	100	1	403511072	347020	7.52	0.60	12	0.14	11440.00	143975.00	92400	20240729	-6.93	48900	20240119	75.87	92400	-6.93	20240729	48900	75.87	20240119	92400	-6.93	20240729	48900	75.87	20240119	0.02	N	105560	5000	20905 억	307717287	N	N	830	N	N
54	20240822	120750	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85900	-1300	5	-1.49	40310332600	467788	53.55	86800	87400	85500	113300	61100	87200	86172.22	76.26	0	-27573	90600	88900	87900	86200	85200	88400	85700	20906	26100	5000	68010	100	1	403511072	346616	7.51	0.60	12	0.12	11440.00	143975.00	92400	20240729	-7.03	48900	20240119	75.66	92400	-7.03	20240729	48900	75.66	20240119	92400	-7.03	20240729	48900	75.66	20240119	0.02	N	105560	5000	20905 억	307717287	N	N	830	N	N
55	20240822	110742	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86000	-1200	5	-1.38	33143581400	384364	44.00	86800	87400	85500	113300	61100	87200	86229.67	76.26	0	-31312	90600	88900	87900	86200	85200	88400	85700	20906	26100	5000	68010	100	1	403511072	347020	7.52	0.60	12	0.10	11440.00	143975.00	92400	20240729	-6.93	48900	20240119	75.87	92400	-6.93	20240729	48900	75.87	20240119	92400	-6.93	20240729	48900	75.87	20240119	0.02	N	105560	5000	20905 억	307717287	N	N	830	N	N
56	20240822	100742	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86700	-500	5	-0.57	24762374800	287102	32.86	86800	87400	85500	113300	61100	87200	86249.40	76.26	0	-26514	90600	88900	87900	86200	85200	88400	85700	20906	26100	5000	68010	100	1	403511072	349844	7.58	0.60	12	0.07	11440.00	143975.00	92400	20240729	-6.17	48900	20240119	77.30	92400	-6.17	20240729	48900	77.30	20240119	92400	-6.17	20240729	48900	77.30	20240119	0.02	N	105560	5000	20905 억	307717287	N	N	830	N	N
57	20240822	090743	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86600	-600	5	-0.69	5254848400	60434	6.92	86800	87400	86600	113300	61100	87200	86951.85	76.26	0	-4795	90600	88900	87900	86200	85200	88400	85700	20906	26100	5000	68010	100	1	403511072	349441	7.57	0.60	12	0.01	11440.00	143975.00	92400	20240729	-6.28	48900	20240119	77.10	92400	-6.28	20240729	48900	77.10	20240119	92400	-6.28	20240729	48900	77.10	20240119	0.02	N	105560	5000	20905 억	307717287	N	N	830	N	N
58	20240821	160737	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87200	-2700	5	-3.00	76422403900	871567	79.74	89600	89600	86900	116800	63000	89900	87683.99	76.37	0	-286096	91633	90766	89133	88266	86633	91200	88700	20906	26900	5000	70120	100	1	403511072	351862	7.62	0.61	12	0.22	11440.00	143975.00	92400	20240729	-5.63	48900	20240119	78.32	92400	-5.63	20240729	48900	78.32	20240119	92400	-5.63	20240729	48900	78.32	20240119	0.03	N	105560	5000	20905 억	308147941	N	N	819	N	N
59	20240821	150748	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87200	-2700	5	-3.00	68737352200	783423	71.67	89600	89600	86900	116800	63000	89900	87739.58	76.37	0	-285448	91633	90766	89133	88266	86633	91200	88700	20906	26900	5000	70120	100	1	403511072	351862	7.62	0.61	12	0.19	11440.00	143975.00	92400	20240729	-5.63	48900	20240119	78.32	92400	-5.63	20240729	48900	78.32	20240119	92400	-5.63	20240729	48900	78.32	20240119	0.03	N	105560	5000	20905 억	308147941	N	N	14882	N	N
60	20240821	140741	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87300	-2600	5	-2.89	60068198900	684016	62.58	89600	89600	86900	116800	63000	89900	87816.74	76.37	0	-254206	91633	90766	89133	88266	86633	91200	88700	20906	26900	5000	70120	100	1	403511072	352265	7.63	0.61	12	0.17	11440.00	143975.00	92400	20240729	-5.52	48900	20240119	78.53	92400	-5.52	20240729	48900	78.53	20240119	92400	-5.52	20240729	48900	78.53	20240119	0.03	N	105560	5000	20905 억	308147941	N	N	14882	N	N
61	20240821	130751	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87000	-2900	5	-3.23	53662943800	610424	55.84	89600	89600	86900	116800	63000	89900	87910.71	76.37	0	-225238	91633	90766	89133	88266	86633	91200	88700	20906	26900	5000	70120	100	1	403511072	351055	7.60	0.60	12	0.15	11440.00	143975.00	92400	20240729	-5.84	48900	20240119	77.91	92400	-5.84	20240729	48900	77.91	20240119	92400	-5.84	20240729	48900	77.91	20240119	0.03	N	105560	5000	20905 억	308147941	N	N	14882	N	N
62	20240821	120749	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87300	-2600	5	-2.89	45420294300	515804	47.19	89600	89600	87200	116800	63000	89900	88057.03	76.37	0	-182092	91633	90766	89133	88266	86633	91200	88700	20906	26900	5000	70120	100	1	403511072	352265	7.63	0.61	12	0.13	11440.00	143975.00	92400	20240729	-5.52	48900	20240119	78.53	92400	-5.52	20240729	48900	78.53	20240119	92400	-5.52	20240729	48900	78.53	20240119	0.03	N	105560	5000	20905 억	308147941	N	N	14882	N	N
63	20240821	110744	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87400	-2500	5	-2.78	39855560000	452162	41.37	89600	89600	87300	116800	63000	89900	88144.16	76.37	0	-159690	91633	90766	89133	88266	86633	91200	88700	20906	26900	5000	70120	100	1	403511072	352669	7.64	0.61	12	0.11	11440.00	143975.00	92400	20240729	-5.41	48900	20240119	78.73	92400	-5.41	20240729	48900	78.73	20240119	92400	-5.41	20240729	48900	78.73	20240119	0.03	N	105560	5000	20905 억	308147941	N	N	14882	N	N
64	20240821	100749	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87800	-2100	5	-2.34	29090945200	329541	30.15	89600	89600	87300	116800	63000	89900	88276.83	76.37	0	-120650	91633	90766	89133	88266	86633	91200	88700	20906	26900	5000	70120	100	1	403511072	354283	7.67	0.61	12	0.08	11440.00	143975.00	92400	20240729	-4.98	48900	20240119	79.55	92400	-4.98	20240729	48900	79.55	20240119	92400	-4.98	20240729	48900	79.55	20240119	0.03	N	105560	5000	20905 억	308147941	N	N	14882	N	N
65	20240821	090742	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	88300	-1600	5	-1.78	7684983700	86368	7.90	89600	89600	88300	116800	63000	89900	88978.80	76.37	0	-35207	91633	90766	89133	88266	86633	91200	88700	20906	26900	5000	70120	100	1	403511072	356300	7.72	0.61	12	0.02	11440.00	143975.00	92400	20240729	-4.44	48900	20240119	80.57	92400	-4.44	20240729	48900	80.57	20240119	92400	-4.44	20240729	48900	80.57	20240119	0.03	N	105560	5000	20905 억	308147941	N	N	14882	N	N
66	20240820	160731	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	89900	2900	2	3.33	97387260400	1090693	86.52	88300	90000	87500	113100	60900	87000	89287.29	76.32	0	-54639	90133	88566	86333	84766	82533	89350	85550	20906	26100	5000	67860	100	1	403511072	362756	7.86	0.62	12	0.27	11440.00	143975.00	92400	20240729	-2.71	48900	20240119	83.84	92400	-2.71	20240729	48900	83.84	20240119	92400	-2.71	20240729	48900	83.84	20240119	0.03	N	105560	5000	20905 억	307977445	N	N	14838	N	N
67	20240820	150742	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	89400	2400	2	2.76	83640587700	937570	74.37	88300	90000	87500	113100	60900	87000	89209.97	76.32	0	-50336	90133	88566	86333	84766	82533	89350	85550	20906	26100	5000	67860	100	1	403511072	360739	7.81	0.62	12	0.23	11440.00	143975.00	92400	20240729	-3.25	48900	20240119	82.82	92400	-3.25	20240729	48900	82.82	20240119	92400	-3.25	20240729	48900	82.82	20240119	0.03	N	105560	5000	20905 억	307977445	N	N	2662	N	N
68	20240820	140740	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	89700	2700	2	3.10	73231195500	821161	65.14	88300	90000	87500	113100	60900	87000	89180.07	76.32	0	-39341	90133	88566	86333	84766	82533	89350	85550	20906	26100	5000	67860	100	1	403511072	361949	7.84	0.62	12	0.20	11440.00	143975.00	92400	20240729	-2.92	48900	20240119	83.44	92400	-2.92	20240729	48900	83.44	20240119	92400	-2.92	20240729	48900	83.44	20240119	0.03	N	105560	5000	20905 억	307977445	N	N	2662	N	N
69	20240820	130742	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	88900	1900	2	2.18	64085005700	718838	57.02	88300	90000	87500	113100	60900	87000	89150.83	76.32	0	-27741	90133	88566	86333	84766	82533	89350	85550	20906	26100	5000	67860	100	1	403511072	358721	7.77	0.62	12	0.18	11440.00	143975.00	92400	20240729	-3.79	48900	20240119	81.80	92400	-3.79	20240729	48900	81.80	20240119	92400	-3.79	20240729	48900	81.80	20240119	0.03	N	105560	5000	20905 억	307977445	N	N	2662	N	N
70	20240820	120739	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	88200	1200	2	1.38	59064084100	662321	52.54	88300	90000	87500	113100	60900	87000	89177.43	76.32	0	-5940	90133	88566	86333	84766	82533	89350	85550	20906	26100	5000	67860	100	1	403511072	355897	7.71	0.61	12	0.16	11440.00	143975.00	92400	20240729	-4.55	48900	20240119	80.37	92400	-4.55	20240729	48900	80.37	20240119	92400	-4.55	20240729	48900	80.37	20240119	0.03	N	105560	5000	20905 억	307977445	N	N	2662	N	N
71	20240820	110736	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	88300	1300	2	1.49	53737772800	601925	47.75	88300	90000	87500	113100	60900	87000	89276.53	76.32	0	10117	90133	88566	86333	84766	82533	89350	85550	20906	26100	5000	67860	100	1	403511072	356300	7.72	0.61	12	0.15	11440.00	143975.00	92400	20240729	-4.44	48900	20240119	80.57	92400	-4.44	20240729	48900	80.57	20240119	92400	-4.44	20240729	48900	80.57	20240119	0.03	N	105560	5000	20905 억	307977445	N	N	2662	N	N
72	20240820	100735	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	89200	2200	2	2.53	44892194200	502195	39.84	88300	90000	87500	113100	60900	87000	89391.96	76.32	0	30901	90133	88566	86333	84766	82533	89350	85550	20906	26100	5000	67860	100	1	403511072	359932	7.80	0.62	12	0.12	11440.00	143975.00	92400	20240729	-3.46	48900	20240119	82.41	92400	-3.46	20240729	48900	82.41	20240119	92400	-3.46	20240729	48900	82.41	20240119	0.03	N	105560	5000	20905 억	307977445	N	N	2662	N	N
73	20240820	090737	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	89400	2400	2	2.76	11983829200	134953	10.71	88300	89600	87500	113100	60900	87000	88800.02	76.32	0	31133	90133	88566	86333	84766	82533	89350	85550	20906	26100	5000	67860	100	1	403511072	360739	7.81	0.62	12	0.03	11440.00	143975.00	92400	20240729	-3.25	48900	20240119	82.82	92400	-3.25	20240729	48900	82.82	20240119	92400	-3.25	20240729	48900	82.82	20240119	0.03	N	105560	5000	20905 억	307977445	N	N	2662	N	N
74	20240819	160727	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87000	3000	2	3.57	108997847900	1258696	139.95	84200	87900	84100	109200	58800	84000	86595.68	76.26	0	329746	86800	85400	84700	83300	82600	85050	82950	20906	25200	5000	65520	100	1	403511072	351055	7.60	0.60	12	0.31	11440.00	143975.00	92400	20240729	-5.84	48900	20240119	77.91	92400	-5.84	20240729	48900	77.91	20240119	92400	-5.84	20240729	48900	77.91	20240119	0.03	N	105560	5000	20905 억	307702607	N	N	2662	N	N
75	20240819	150734	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86300	2300	2	2.74	93097694800	1075757	119.61	84200	87900	84100	109200	58800	84000	86541.58	76.26	0	305865	86800	85400	84700	83300	82600	85050	82950	20906	25200	5000	65520	100	1	403511072	348230	7.54	0.60	12	0.27	11440.00	143975.00	92400	20240729	-6.60	48900	20240119	76.48	92400	-6.60	20240729	48900	76.48	20240119	92400	-6.60	20240729	48900	76.48	20240119	0.03	N	105560	5000	20905 억	307702607	N	N	3051	N	N
76	20240819	140736	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87200	3200	2	3.81	83032797400	959515	106.68	84200	87900	84100	109200	58800	84000	86536.23	76.26	0	290130	86800	85400	84700	83300	82600	85050	82950	20906	25200	5000	65520	100	1	403511072	351862	7.62	0.61	12	0.24	11440.00	143975.00	92400	20240729	-5.63	48900	20240119	78.32	92400	-5.63	20240729	48900	78.32	20240119	92400	-5.63	20240729	48900	78.32	20240119	0.03	N	105560	5000	20905 억	307702607	N	N	3051	N	N
77	20240819	130731	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87300	3300	2	3.93	69467708300	804413	89.44	84200	87500	84100	109200	58800	84000	86358.28	76.26	0	233467	86800	85400	84700	83300	82600	85050	82950	20906	25200	5000	65520	100	1	403511072	352265	7.63	0.61	12	0.20	11440.00	143975.00	92400	20240729	-5.52	48900	20240119	78.53	92400	-5.52	20240729	48900	78.53	20240119	92400	-5.52	20240729	48900	78.53	20240119	0.03	N	105560	5000	20905 억	307702607	N	N	3051	N	N
78	20240819	120732	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86900	2900	2	3.45	61422849500	711926	79.16	84200	87500	84100	109200	58800	84000	86277.03	76.26	0	214375	86800	85400	84700	83300	82600	85050	82950	20906	25200	5000	65520	100	1	403511072	350651	7.60	0.60	12	0.18	11440.00	143975.00	92400	20240729	-5.95	48900	20240119	77.71	92400	-5.95	20240729	48900	77.71	20240119	92400	-5.95	20240729	48900	77.71	20240119	0.03	N	105560	5000	20905 억	307702607	N	N	3051	N	N
79	20240819	110733	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86500	2500	2	2.98	54574556400	632991	70.38	84200	87500	84100	109200	58800	84000	86216.97	76.26	0	207953	86800	85400	84700	83300	82600	85050	82950	20906	25200	5000	65520	100	1	403511072	349037	7.56	0.60	12	0.16	11440.00	143975.00	92400	20240729	-6.39	48900	20240119	76.89	92400	-6.39	20240729	48900	76.89	20240119	92400	-6.39	20240729	48900	76.89	20240119	0.03	N	105560	5000	20905 억	307702607	N	N	3051	N	N
80	20240819	100734	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86800	2800	2	3.33	43417545700	504476	56.09	84200	87500	84100	109200	58800	84000	86064.66	76.26	0	194407	86800	85400	84700	83300	82600	85050	82950	20906	25200	5000	65520	100	1	403511072	350248	7.59	0.60	12	0.13	11440.00	143975.00	92400	20240729	-6.06	48900	20240119	77.51	92400	-6.06	20240729	48900	77.51	20240119	92400	-6.06	20240729	48900	77.51	20240119	0.03	N	105560	5000	20905 억	307702607	N	N	3051	N	N
81	20240819	090734	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85200	1200	2	1.43	6837061500	80860	8.99	84200	85200	84100	109200	58800	84000	84554.34	76.26	0	14546	86800	85400	84700	83300	82600	85050	82950	20906	25200	5000	65520	100	1	403511072	343791	7.45	0.59	12	0.02	11440.00	143975.00	92400	20240729	-7.79	48900	20240119	74.23	92400	-7.79	20240729	48900	74.23	20240119	92400	-7.79	20240729	48900	74.23	20240119	0.03	N	105560	5000	20905 억	307702607	N	N	3051	N	N
82	20240816	160727	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	84000	-400	5	-0.47	66389592400	782411	131.48	85700	86100	84000	109700	59100	84400	84853.38	76.28	0	-93663	86266	85332	84666	83732	83066	85000	83400	20906	25300	5000	65830	100	1	403511072	338949	7.34	0.58	12	0.19	11440.00	143975.00	92400	20240729	-9.09	48900	20240119	71.78	92400	-9.09	20240729	48900	71.78	20240119	92400	-9.09	20240729	48900	71.78	20240119	0.04	N	105560	5000	20905 억	307811695	N	N	3051	N	N
83	20240816	150728	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	84200	-200	5	-0.24	57542323400	677115	113.78	85700	86100	84000	109700	59100	84400	84981.61	76.28	0	-93344	86266	85332	84666	83732	83066	85000	83400	20906	25300	5000	65830	100	1	403511072	339756	7.36	0.58	12	0.17	11440.00	143975.00	92400	20240729	-8.87	48900	20240119	72.19	92400	-8.87	20240729	48900	72.19	20240119	92400	-8.87	20240729	48900	72.19	20240119	0.04	N	105560	5000	20905 억	307811695	N	N	2461	N	N
84	20240816	140733	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	84100	-300	5	-0.36	51234282700	602150	101.19	85700	86100	84000	109700	59100	84400	85085.58	76.28	0	-91757	86266	85332	84666	83732	83066	85000	83400	20906	25300	5000	65830	100	1	403511072	339353	7.35	0.58	12	0.15	11440.00	143975.00	92400	20240729	-8.98	48900	20240119	71.98	92400	-8.98	20240729	48900	71.98	20240119	92400	-8.98	20240729	48900	71.98	20240119	0.04	N	105560	5000	20905 억	307811695	N	N	2461	N	N
85	20240816	130734	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	84100	-300	5	-0.36	46033458600	540302	90.79	85700	86100	84000	109700	59100	84400	85199.50	76.28	0	-91386	86266	85332	84666	83732	83066	85000	83400	20906	25300	5000	65830	100	1	403511072	339353	7.35	0.58	12	0.13	11440.00	143975.00	92400	20240729	-8.98	48900	20240119	71.98	92400	-8.98	20240729	48900	71.98	20240119	92400	-8.98	20240729	48900	71.98	20240119	0.04	N	105560	5000	20905 억	307811695	N	N	2461	N	N
86	20240816	120729	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	84400	0	3	0.00	42867314000	502754	84.48	85700	86100	84000	109700	59100	84400	85264.99	76.28	0	-84018	86266	85332	84666	83732	83066	85000	83400	20906	25300	5000	65830	100	1	403511072	340563	7.38	0.59	12	0.12	11440.00	143975.00	92400	20240729	-8.66	48900	20240119	72.60	92400	-8.66	20240729	48900	72.60	20240119	92400	-8.66	20240729	48900	72.60	20240119	0.04	N	105560	5000	20905 억	307811695	N	N	2461	N	N
87	20240816	110732	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	84500	100	2	0.12	37988328000	444884	74.76	85700	86100	84000	109700	59100	84400	85389.29	76.28	0	-69509	86266	85332	84666	83732	83066	85000	83400	20906	25300	5000	65830	100	1	403511072	340967	7.39	0.59	12	0.11	11440.00	143975.00	92400	20240729	-8.55	48900	20240119	72.80	92400	-8.55	20240729	48900	72.80	20240119	92400	-8.55	20240729	48900	72.80	20240119	0.04	N	105560	5000	20905 억	307811695	N	N	2461	N	N
88	20240816	100729	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	84500	100	2	0.12	31144111500	364143	61.19	85700	86100	84000	109700	59100	84400	85527.15	76.28	0	-68401	86266	85332	84666	83732	83066	85000	83400	20906	25300	5000	65830	100	1	403511072	340967	7.39	0.59	12	0.09	11440.00	143975.00	92400	20240729	-8.55	48900	20240119	72.80	92400	-8.55	20240729	48900	72.80	20240119	92400	-8.55	20240729	48900	72.80	20240119	0.04	N	105560	5000	20905 억	307811695	N	N	2461	N	N
89	20240816	090730	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85700	1300	2	1.54	16321573600	190080	31.94	85700	86100	85500	109700	59100	84400	85866.86	76.28	0	-26026	86266	85332	84666	83732	83066	85000	83400	20906	25300	5000	65830	100	1	403511072	345809	7.49	0.60	12	0.05	11440.00	143975.00	92400	20240729	-7.25	48900	20240119	75.26	92400	-7.25	20240729	48900	75.26	20240119	92400	-7.25	20240729	48900	75.26	20240119	0.04	N	105560	5000	20905 억	307811695	N	N	2461	N	N
90	20240814	160730	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	84400	-200	5	-0.24	49400732300	584221	74.43	84800	85600	84000	109900	59300	84600	84558.33	76.27	0	-81290	87333	85966	84033	82666	80733	86650	83350	20906	25300	5000	65980	100	1	403511072	340563	7.38	0.59	12	0.14	11440.00	143975.00	92400	20240729	-8.66	48900	20240119	72.60	92400	-8.66	20240729	48900	72.60	20240119	92400	-8.66	20240729	48900	72.60	20240119	0.04	N	105560	5000	20905 억	307757124	N	N	2461	N	N
91	20240814	150732	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	84300	-300	5	-0.35	42765797800	505606	64.41	84800	85600	84000	109900	59300	84600	84583.25	76.27	0	-78039	87333	85966	84033	82666	80733	86650	83350	20906	25300	5000	65980	100	1	403511072	340160	7.37	0.59	12	0.13	11440.00	143975.00	92400	20240729	-8.77	48900	20240119	72.39	92400	-8.77	20240729	48900	72.39	20240119	92400	-8.77	20240729	48900	72.39	20240119	0.04	N	105560	5000	20905 억	307757124	N	N	1991	N	N
92	20240814	140735	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	84000	-600	5	-0.71	37831031700	446944	56.94	84800	85600	84000	109900	59300	84600	84643.78	76.27	0	-74470	87333	85966	84033	82666	80733	86650	83350	20906	25300	5000	65980	100	1	403511072	338949	7.34	0.58	12	0.11	11440.00	143975.00	92400	20240729	-9.09	48900	20240119	71.78	92400	-9.09	20240729	48900	71.78	20240119	92400	-9.09	20240729	48900	71.78	20240119	0.04	N	105560	5000	20905 억	307757124	N	N	1991	N	N
93	20240814	130733	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	84600	0	3	0.00	32735279700	386564	49.25	84800	85600	84000	109900	59300	84600	84682.69	76.27	0	-72677	87333	85966	84033	82666	80733	86650	83350	20906	25300	5000	65980	100	1	403511072	341370	7.40	0.59	12	0.10	11440.00	143975.00	92400	20240729	-8.44	48900	20240119	73.01	92400	-8.44	20240729	48900	73.01	20240119	92400	-8.44	20240729	48900	73.01	20240119	0.04	N	105560	5000	20905 억	307757124	N	N	1991	N	N
94	20240814	120728	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	84300	-300	5	-0.35	27472935400	324255	41.31	84800	85600	84000	109900	59300	84600	84726.33	76.27	0	-59900	87333	85966	84033	82666	80733	86650	83350	20906	25300	5000	65980	100	1	403511072	340160	7.37	0.59	12	0.08	11440.00	143975.00	92400	20240729	-8.77	48900	20240119	72.39	92400	-8.77	20240729	48900	72.39	20240119	92400	-8.77	20240729	48900	72.39	20240119	0.04	N	105560	5000	20905 억	307757124	N	N	1991	N	N
95	20240814	110725	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	84600	0	3	0.00	19611458000	231010	29.43	84800	85600	84200	109900	59300	84600	84894.41	76.27	0	-60563	87333	85966	84033	82666	80733	86650	83350	20906	25300	5000	65980	100	1	403511072	341370	7.40	0.59	12	0.06	11440.00	143975.00	92400	20240729	-8.44	48900	20240119	73.01	92400	-8.44	20240729	48900	73.01	20240119	92400	-8.44	20240729	48900	73.01	20240119	0.04	N	105560	5000	20905 억	307757124	N	N	1991	N	N
96	20240814	100725	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85100	500	2	0.59	14487363200	170658	21.74	84800	85600	84200	109900	59300	84600	84891.20	76.27	0	-53742	87333	85966	84033	82666	80733	86650	83350	20906	25300	5000	65980	100	1	403511072	343388	7.44	0.59	12	0.04	11440.00	143975.00	92400	20240729	-7.90	48900	20240119	74.03	92400	-7.90	20240729	48900	74.03	20240119	92400	-7.90	20240729	48900	74.03	20240119	0.04	N	105560	5000	20905 억	307757124	N	N	1991	N	N
97	20240814	090758	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85500	900	2	1.06	6051307500	71223	9.07	84800	85500	84200	109900	59300	84600	84962.83	76.27	0	-33185	87333	85966	84033	82666	80733	86650	83350	20906	25300	5000	65980	100	1	403511072	345002	7.47	0.59	12	0.02	11440.00	143975.00	92400	20240729	-7.47	48900	20240119	74.85	92400	-7.47	20240729	48900	74.85	20240119	92400	-7.47	20240729	48900	74.85	20240119	0.04	N	105560	5000	20905 억	307757124	N	N	1991	N	N
98	20240813	160717	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	84600	2100	2	2.55	65753750000	781840	114.31	82500	85400	82100	107200	57800	82500	84101.11	76.21	0	97115	83433	82966	82333	81866	81233	83200	82100	20906	24700	5000	64350	100	1	403511072	341370	7.40	0.59	12	0.19	11440.00	143975.00	92400	20240729	-8.44	48900	20240119	73.01	92400	-8.44	20240729	48900	73.01	20240119	92400	-8.44	20240729	48900	73.01	20240119	0.04	N	105560	5000	20905 억	307530101	N	N	1991	N	N
99	20240813	150723	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	84300	1800	2	2.18	55382919700	659197	96.38	82500	85400	82100	107200	57800	82500	84015.76	76.21	0	114896	83433	82966	82333	81866	81233	83200	82100	20906	24700	5000	64350	100	1	403511072	340160	7.37	0.59	12	0.16	11440.00	143975.00	92400	20240729	-8.77	48900	20240119	72.39	92400	-8.77	20240729	48900	72.39	20240119	92400	-8.77	20240729	48900	72.39	20240119	0.04	N	105560	5000	20905 억	307530101	N	N	716	N	N
100	20240813	140724	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	84500	2000	2	2.42	50487632400	601128	87.89	82500	85400	82100	107200	57800	82500	83988.19	76.21	0	117292	83433	82966	82333	81866	81233	83200	82100	20906	24700	5000	64350	100	1	403511072	340967	7.39	0.59	12	0.15	11440.00	143975.00	92400	20240729	-8.55	48900	20240119	72.80	92400	-8.55	20240729	48900	72.80	20240119	92400	-8.55	20240729	48900	72.80	20240119	0.04	N	105560	5000	20905 억	307530101	N	N	716	N	N
101	20240813	130724	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	84600	2100	2	2.55	46348656000	552118	80.72	82500	85400	82100	107200	57800	82500	83947.05	76.21	0	127598	83433	82966	82333	81866	81233	83200	82100	20906	24700	5000	64350	100	1	403511072	341370	7.40	0.59	12	0.14	11440.00	143975.00	92400	20240729	-8.44	48900	20240119	73.01	92400	-8.44	20240729	48900	73.01	20240119	92400	-8.44	20240729	48900	73.01	20240119	0.04	N	105560	5000	20905 억	307530101	N	N	716	N	N
102	20240813	120718	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	84400	1900	2	2.30	42426556000	505787	73.95	82500	85400	82100	107200	57800	82500	83882.29	76.21	0	137179	83433	82966	82333	81866	81233	83200	82100	20906	24700	5000	64350	100	1	403511072	340563	7.38	0.59	12	0.13	11440.00	143975.00	92400	20240729	-8.66	48900	20240119	72.60	92400	-8.66	20240729	48900	72.60	20240119	92400	-8.66	20240729	48900	72.60	20240119	0.04	N	105560	5000	20905 억	307530101	N	N	716	N	N
103	20240813	110716	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	84500	2000	2	2.42	30050508700	359930	52.62	82500	84600	82100	107200	57800	82500	83489.91	76.21	0	108136	83433	82966	82333	81866	81233	83200	82100	20906	24700	5000	64350	100	1	403511072	340967	7.39	0.59	12	0.09	11440.00	143975.00	92400	20240729	-8.55	48900	20240119	72.80	92400	-8.55	20240729	48900	72.80	20240119	92400	-8.55	20240729	48900	72.80	20240119	0.04	N	105560	5000	20905 억	307530101	N	N	716	N	N
104	20240813	100720	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	83700	1200	2	1.45	15970902900	192594	28.16	82500	83900	82100	107200	57800	82500	82925.26	76.21	0	50213	83433	82966	82333	81866	81233	83200	82100	20906	24700	5000	64350	100	1	403511072	337739	7.32	0.58	12	0.05	11440.00	143975.00	92400	20240729	-9.42	48900	20240119	71.17	92400	-9.42	20240729	48900	71.17	20240119	92400	-9.42	20240729	48900	71.17	20240119	0.04	N	105560	5000	20905 억	307530101	N	N	716	N	N
105	20240813	090722	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	83000	500	2	0.61	4698789800	56753	8.30	82500	83300	82100	107200	57800	82500	82793.75	76.21	0	5520	83433	82966	82333	81866	81233	83200	82100	20906	24700	5000	64350	100	1	403511072	334914	7.26	0.58	12	0.01	11440.00	143975.00	92400	20240729	-10.17	48900	20240119	69.73	92400	-10.17	20240729	48900	69.73	20240119	92400	-10.17	20240729	48900	69.73	20240119	0.04	N	105560	5000	20905 억	307530101	N	N	716	N	N
106	20240812	160714	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	82500	600	2	0.73	47446702000	576503	44.45	82300	82800	81700	106400	57400	81900	82300.88	76.22	-332	-55499	84233	83066	81833	80666	79433	83650	81250	20906	24500	5000	63880	100	1	403511072	332897	7.21	0.57	12	0.14	11440.00	143975.00	92400	20240729	-10.71	48900	20240119	68.71	92400	-10.71	20240729	48900	68.71	20240119	92400	-10.71	20240729	48900	68.71	20240119	0.03	N	105560	5000	20905 억	307548206	N	N	716	N	N
107	20240812	150714	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	82100	200	2	0.24	39734681900	482937	37.23	82300	82800	81700	106400	57400	81900	82277.18	76.22	-332	-49851	84233	83066	81833	80666	79433	83650	81250	20906	24500	5000	63880	100	1	403511072	331283	7.18	0.57	12	0.12	11440.00	143975.00	92400	20240729	-11.15	48900	20240119	67.89	92400	-11.15	20240729	48900	67.89	20240119	92400	-11.15	20240729	48900	67.89	20240119	0.03	N	105560	5000	20905 억	307548206	N	N	1266	N	N
108	20240812	140715	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	82100	200	2	0.24	34103602200	414369	31.95	82300	82800	81700	106400	57400	81900	82302.52	76.22	-332	-32493	84233	83066	81833	80666	79433	83650	81250	20906	24500	5000	63880	100	1	403511072	331283	7.18	0.57	12	0.10	11440.00	143975.00	92400	20240729	-11.15	48900	20240119	67.89	92400	-11.15	20240729	48900	67.89	20240119	92400	-11.15	20240729	48900	67.89	20240119	0.03	N	105560	5000	20905 억	307548206	N	N	1266	N	N
109	20240812	130712	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	82200	300	2	0.37	29804408100	362087	27.92	82300	82800	81700	106400	57400	81900	82312.87	76.22	-332	-33554	84233	83066	81833	80666	79433	83650	81250	20906	24500	5000	63880	100	1	403511072	331686	7.19	0.57	12	0.09	11440.00	143975.00	92400	20240729	-11.04	48900	20240119	68.10	92400	-11.04	20240729	48900	68.10	20240119	92400	-11.04	20240729	48900	68.10	20240119	0.03	N	105560	5000	20905 억	307548206	N	N	1266	N	N
110	20240812	120710	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	82200	300	2	0.37	25997900500	315703	24.34	82300	82800	81700	106400	57400	81900	82349.28	76.22	-332	-22211	84233	83066	81833	80666	79433	83650	81250	20906	24500	5000	63880	100	1	403511072	331686	7.19	0.57	12	0.08	11440.00	143975.00	92400	20240729	-11.04	48900	20240119	68.10	92400	-11.04	20240729	48900	68.10	20240119	92400	-11.04	20240729	48900	68.10	20240119	0.03	N	105560	5000	20905 억	307548206	N	N	1266	N	N
111	20240812	110713	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	82400	500	2	0.61	21513100300	261251	20.14	82300	82800	81700	106400	57400	81900	82346.53	76.22	-332	-16420	84233	83066	81833	80666	79433	83650	81250	20906	24500	5000	63880	100	1	403511072	332493	7.20	0.57	12	0.06	11440.00	143975.00	92400	20240729	-10.82	48900	20240119	68.51	92400	-10.82	20240729	48900	68.51	20240119	92400	-10.82	20240729	48900	68.51	20240119	0.03	N	105560	5000	20905 억	307548206	N	N	1266	N	N
112	20240812	100708	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	82100	200	2	0.24	16035128400	194651	15.01	82300	82800	81700	106400	57400	81900	82378.94	76.22	-332	-12118	84233	83066	81833	80666	79433	83650	81250	20906	24500	5000	63880	100	1	403511072	331283	7.18	0.57	12	0.05	11440.00	143975.00	92400	20240729	-11.15	48900	20240119	67.89	92400	-11.15	20240729	48900	67.89	20240119	92400	-11.15	20240729	48900	67.89	20240119	0.03	N	105560	5000	20905 억	307548206	N	N	1266	N	N
113	20240812	090706	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	82000	100	2	0.12	3288904300	39988	3.08	82300	82500	81900	106400	57400	81900	82247.54	76.22	-332	-9613	84233	83066	81833	80666	79433	83650	81250	20906	24500	5000	63880	100	1	403511072	330879	7.17	0.57	12	0.01	11440.00	143975.00	92400	20240729	-11.26	48900	20240119	67.69	92400	-11.26	20240729	48900	67.69	20240119	92400	-11.26	20240729	48900	67.69	20240119	0.03	N	105560	5000	20905 억	307548206	N	N	1266	N	N
114	20240809	160703	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	81900	-300	5	-0.36	88805716800	1083284	87.17	81600	83000	80600	106800	57600	82200	81978.35	76.22	0	867	84400	83300	81800	80700	79200	83850	81250	20906	24600	5000	64110	100	1	403511072	330476	7.16	0.57	12	0.27	11440.00	143975.00	92400	20240729	-11.36	48900	20240119	67.48	92400	-11.36	20240729	48900	67.48	20240119	92400	-11.36	20240729	48900	67.48	20240119	0.03	N	105560	5000	20905 억	307537038	N	N	1266	N	N
115	20240809	150720	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	82200	0	3	0.00	81125559800	989589	79.63	81600	83000	80600	106800	57600	82200	81979.04	76.22	0	24982	84400	83300	81800	80700	79200	83850	81250	20906	24600	5000	64110	100	1	403511072	331686	7.19	0.57	12	0.25	11440.00	143975.00	92400	20240729	-11.04	48900	20240119	68.10	92400	-11.04	20240729	48900	68.10	20240119	92400	-11.04	20240729	48900	68.10	20240119	0.03	N	105560	5000	20905 억	307537038	N	N	2411	N	N
116	20240809	140720	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	82500	300	2	0.36	73535885200	897279	72.20	81600	83000	80600	106800	57600	82200	81954.31	76.22	0	31340	84400	83300	81800	80700	79200	83850	81250	20906	24600	5000	64110	100	1	403511072	332897	7.21	0.57	12	0.22	11440.00	143975.00	92400	20240729	-10.71	48900	20240119	68.71	92400	-10.71	20240729	48900	68.71	20240119	92400	-10.71	20240729	48900	68.71	20240119	0.03	N	105560	5000	20905 억	307537038	N	N	2411	N	N
117	20240809	130718	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	82700	500	2	0.61	61066375000	746514	60.07	81600	83000	80600	106800	57600	82200	81802.05	76.22	0	-7984	84400	83300	81800	80700	79200	83850	81250	20906	24600	5000	64110	100	1	403511072	333704	7.23	0.57	12	0.19	11440.00	143975.00	92400	20240729	-10.50	48900	20240119	69.12	92400	-10.50	20240729	48900	69.12	20240119	92400	-10.50	20240729	48900	69.12	20240119	0.03	N	105560	5000	20905 억	307537038	N	N	2411	N	N
118	20240809	120715	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	82700	500	2	0.61	52715086600	645579	51.95	81600	82900	80600	106800	57600	82200	81655.52	76.22	0	-40932	84400	83300	81800	80700	79200	83850	81250	20906	24600	5000	64110	100	1	403511072	333704	7.23	0.57	12	0.16	11440.00	143975.00	92400	20240729	-10.50	48900	20240119	69.12	92400	-10.50	20240729	48900	69.12	20240119	92400	-10.50	20240729	48900	69.12	20240119	0.03	N	105560	5000	20905 억	307537038	N	N	2411	N	N
119	20240809	110709	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	82100	-100	5	-0.12	44667879800	547943	44.09	81600	82600	80600	106800	57600	82200	81519.21	76.22	0	-61215	84400	83300	81800	80700	79200	83850	81250	20906	24600	5000	64110	100	1	403511072	331283	7.18	0.57	12	0.14	11440.00	143975.00	92400	20240729	-11.15	48900	20240119	67.89	92400	-11.15	20240729	48900	67.89	20240119	92400	-11.15	20240729	48900	67.89	20240119	0.03	N	105560	5000	20905 억	307537038	N	N	2411	N	N
120	20240809	100720	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	82200	0	3	0.00	32409750000	398844	32.09	81600	82400	80600	106800	57600	82200	81259.21	76.22	0	-82487	84400	83300	81800	80700	79200	83850	81250	20906	24600	5000	64110	100	1	403511072	331686	7.19	0.57	12	0.10	11440.00	143975.00	92400	20240729	-11.04	48900	20240119	68.10	92400	-11.04	20240729	48900	68.10	20240119	92400	-11.04	20240729	48900	68.10	20240119	0.03	N	105560	5000	20905 억	307537038	N	N	2411	N	N
121	20240809	090712	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	81100	-1100	5	-1.34	12621769200	155324	12.50	81600	81600	80700	106800	57600	82200	81260.91	76.22	0	-64706	84400	83300	81800	80700	79200	83850	81250	20906	24600	5000	64110	100	1	403511072	327247	7.09	0.56	12	0.04	11440.00	143975.00	92400	20240729	-12.23	48900	20240119	65.85	92400	-12.23	20240729	48900	65.85	20240119	92400	-12.23	20240729	48900	65.85	20240119	0.03	N	105560	5000	20905 억	307537038	N	N	2411	N	N
122	20240808	160700	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	82200	600	2	0.74	101398444700	1242225	86.50	81100	82900	80300	106000	57200	81600	81626.39	76.27	0	-426004	85666	83632	80566	78532	75466	84650	79550	20906	24400	5000	63640	100	1	403511072	331686	7.19	0.57	12	0.31	11440.00	143975.00	92400	20240729	-11.04	48900	20240119	68.10	92400	-11.04	20240729	48900	68.10	20240119	92400	-11.04	20240729	48900	68.10	20240119	0.03	N	105560	5000	20905 억	307767748	N	N	2411	N	N
123	20240808	150707	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	81300	-300	5	-0.37	66507764300	817578	56.93	81100	82900	80300	106000	57200	81600	81347.14	76.27	0	-230606	85666	83632	80566	78532	75466	84650	79550	20906	24400	5000	63640	100	1	403511072	328055	7.11	0.56	12	0.20	11440.00	143975.00	92400	20240729	-12.01	48900	20240119	66.26	92400	-12.01	20240729	48900	66.26	20240119	92400	-12.01	20240729	48900	66.26	20240119	0.03	N	105560	5000	20905 억	307767748	N	N	9723	N	N
124	20240808	140710	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	82000	400	2	0.49	56854460100	699307	48.69	81100	82900	80300	106000	57200	81600	81300.92	76.27	0	-185858	85666	83632	80566	78532	75466	84650	79550	20906	24400	5000	63640	100	1	403511072	330879	7.17	0.57	12	0.17	11440.00	143975.00	92400	20240729	-11.26	48900	20240119	67.69	92400	-11.26	20240729	48900	67.69	20240119	92400	-11.26	20240729	48900	67.69	20240119	0.03	N	105560	5000	20905 억	307767748	N	N	9723	N	N
125	20240808	130710	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	81700	100	2	0.12	50829631300	625589	43.56	81100	82900	80300	106000	57200	81600	81250.54	76.27	0	-158436	85666	83632	80566	78532	75466	84650	79550	20906	24400	5000	63640	100	1	403511072	329669	7.14	0.57	12	0.16	11440.00	143975.00	92400	20240729	-11.58	48900	20240119	67.08	92400	-11.58	20240729	48900	67.08	20240119	92400	-11.58	20240729	48900	67.08	20240119	0.03	N	105560	5000	20905 억	307767748	N	N	9723	N	N
126	20240808	120713	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	81600	0	3	0.00	40264903500	496621	34.58	81100	82900	80300	106000	57200	81600	81077.18	76.27	0	-122095	85666	83632	80566	78532	75466	84650	79550	20906	24400	5000	63640	100	1	403511072	329265	7.13	0.57	12	0.12	11440.00	143975.00	92400	20240729	-11.69	48900	20240119	66.87	92400	-11.69	20240729	48900	66.87	20240119	92400	-11.69	20240729	48900	66.87	20240119	0.03	N	105560	5000	20905 억	307767748	N	N	9723	N	N
127	20240808	110709	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	81000	-600	5	-0.74	33069332700	408066	28.41	81100	82900	80300	106000	57200	81600	81038.45	76.27	0	-102796	85666	83632	80566	78532	75466	84650	79550	20906	24400	5000	63640	100	1	403511072	326844	7.08	0.56	12	0.10	11440.00	143975.00	92400	20240729	-12.34	48900	20240119	65.64	92400	-12.34	20240729	48900	65.64	20240119	92400	-12.34	20240729	48900	65.64	20240119	0.03	N	105560	5000	20905 억	307767748	N	N	9723	N	N
128	20240808	100706	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	81100	-500	5	-0.61	24619392600	303660	21.14	81100	82900	80300	106000	57200	81600	81074.61	76.27	0	-74733	85666	83632	80566	78532	75466	84650	79550	20906	24400	5000	63640	100	1	403511072	327247	7.09	0.56	12	0.08	11440.00	143975.00	92400	20240729	-12.23	48900	20240119	65.85	92400	-12.23	20240729	48900	65.85	20240119	92400	-12.23	20240729	48900	65.85	20240119	0.03	N	105560	5000	20905 억	307767748	N	N	9723	N	N
129	20240808	090702	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	81200	-400	5	-0.49	7392555700	90753	6.32	81100	82900	80800	106000	57200	81600	81457.15	76.27	0	-12320	85666	83632	80566	78532	75466	84650	79550	20906	24400	5000	63640	100	1	403511072	327651	7.10	0.56	12	0.02	11440.00	143975.00	92400	20240729	-12.12	48900	20240119	66.05	92400	-12.12	20240729	48900	66.05	20240119	92400	-12.12	20240729	48900	66.05	20240119	0.03	N	105560	5000	20905 억	307767748	N	N	9723	N	N
130	20240807	160651	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	81600	2100	2	2.64	110583879800	1367231	62.08	78000	82600	77500	103300	55700	79500	80881.53	76.25	0	-161971	82966	81232	79766	78032	76566	80500	77300	20906	23800	5000	62010	100	1	403511072	329265	7.13	0.57	12	0.34	11440.00	143975.00	92400	20240729	-11.69	48900	20240119	66.87	92400	-11.69	20240729	48900	66.87	20240119	92400	-11.69	20240729	48900	66.87	20240119	0.03	N	105560	5000	20905 억	307658872	N	N	9723	N	N
131	20240807	150702	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	81400	1900	2	2.39	96840919700	1198621	54.43	78000	82600	77500	103300	55700	79500	80793.65	76.25	0	-152805	82966	81232	79766	78032	76566	80500	77300	20906	23800	5000	62010	100	1	403511072	328458	7.12	0.57	12	0.30	11440.00	143975.00	92400	20240729	-11.90	48900	20240119	66.46	92400	-11.90	20240729	48900	66.46	20240119	92400	-11.90	20240729	48900	66.46	20240119	0.03	N	105560	5000	20905 억	307658872	N	N	18027	N	N
132	20240807	140707	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	81800	2300	2	2.89	79468207500	986308	44.79	78000	82600	77500	103300	55700	79500	80571.43	76.25	0	-143699	82966	81232	79766	78032	76566	80500	77300	20906	23800	5000	62010	100	1	403511072	330072	7.15	0.57	12	0.24	11440.00	143975.00	92400	20240729	-11.47	48900	20240119	67.28	92400	-11.47	20240729	48900	67.28	20240119	92400	-11.47	20240729	48900	67.28	20240119	0.03	N	105560	5000	20905 억	307658872	N	N	18027	N	N
133	20240807	130700	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	82300	2800	2	3.52	68595497600	853923	38.78	78000	82600	77500	103300	55700	79500	80329.88	76.25	0	-123894	82966	81232	79766	78032	76566	80500	77300	20906	23800	5000	62010	100	1	403511072	332090	7.19	0.57	12	0.21	11440.00	143975.00	92400	20240729	-10.93	48900	20240119	68.30	92400	-10.93	20240729	48900	68.30	20240119	92400	-10.93	20240729	48900	68.30	20240119	0.03	N	105560	5000	20905 억	307658872	N	N	18027	N	N
134	20240807	120704	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	81700	2200	2	2.77	61193717000	763563	34.67	78000	82600	77500	103300	55700	79500	80142.36	76.25	0	-108333	82966	81232	79766	78032	76566	80500	77300	20906	23800	5000	62010	100	1	403511072	329669	7.14	0.57	12	0.19	11440.00	143975.00	92400	20240729	-11.58	48900	20240119	67.08	92400	-11.58	20240729	48900	67.08	20240119	92400	-11.58	20240729	48900	67.08	20240119	0.03	N	105560	5000	20905 억	307658872	N	N	18027	N	N
135	20240807	110702	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	82000	2500	2	3.14	51090759200	640330	29.08	78000	82600	77500	103300	55700	79500	79788.19	76.25	0	-103917	82966	81232	79766	78032	76566	80500	77300	20906	23800	5000	62010	100	1	403511072	330879	7.17	0.57	12	0.16	11440.00	143975.00	92400	20240729	-11.26	48900	20240119	67.69	92400	-11.26	20240729	48900	67.69	20240119	92400	-11.26	20240729	48900	67.69	20240119	0.03	N	105560	5000	20905 억	307658872	N	N	18027	N	N
136	20240807	100657	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	80100	600	2	0.75	33830889900	427873	19.43	78000	80500	77500	103300	55700	79500	79067.56	76.25	0	-115950	82966	81232	79766	78032	76566	80500	77300	20906	23800	5000	62010	100	1	403511072	323212	7.00	0.56	12	0.11	11440.00	143975.00	92400	20240729	-13.31	48900	20240119	63.80	92400	-13.31	20240729	48900	63.80	20240119	92400	-13.31	20240729	48900	63.80	20240119	0.03	N	105560	5000	20905 억	307658872	N	N	18027	N	N
137	20240807	090712	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78100	-1400	5	-1.76	11482023500	146973	6.67	78000	78800	77500	103300	55700	79500	78123.00	76.25	0	-55390	82966	81232	79766	78032	76566	80500	77300	20906	23800	5000	62010	100	1	403511072	315142	6.83	0.54	12	0.04	11440.00	143975.00	92400	20240729	-15.48	48900	20240119	59.71	92400	-15.48	20240729	48900	59.71	20240119	92400	-15.48	20240729	48900	59.71	20240119	0.03	N	105560	5000	20905 억	307658872	N	N	18027	N	N
138	20240806	160649	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	79500	2700	2	3.52	172683289700	2156086	66.76	80700	81500	78300	99800	53800	76800	80092.60	76.25	0	-183392	84266	80532	77266	73532	70266	78900	71900	20906	23000	5000	59900	100	1	403511072	320791	6.95	0.55	12	0.53	11440.00	143975.00	92400	20240729	-13.96	48900	20240119	62.58	92400	-13.96	20240729	48900	62.58	20240119	92400	-13.96	20240729	48900	62.58	20240119	0.03	N	105560	5000	20905 억	307693962	N	N	18027	N	N
139	20240806	150700	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	80600	3800	2	4.95	156946875700	1958749	60.65	80700	81500	78300	99800	53800	76800	80127.55	76.25	0	-166668	84266	80532	77266	73532	70266	78900	71900	20906	23000	5000	59900	100	1	403511072	325230	7.05	0.56	12	0.49	11440.00	143975.00	92400	20240729	-12.77	48900	20240119	64.83	92400	-12.77	20240729	48900	64.83	20240119	92400	-12.77	20240729	48900	64.83	20240119	0.03	N	105560	5000	20905 억	307693962	N	N	30122	N	N
140	20240806	140657	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	79600	2800	2	3.65	139711571500	1744169	54.00	80700	81500	78300	99800	53800	76800	80103.73	76.25	0	-155650	84266	80532	77266	73532	70266	78900	71900	20906	23000	5000	59900	100	1	403511072	321195	6.96	0.55	12	0.43	11440.00	143975.00	92400	20240729	-13.85	48900	20240119	62.78	92400	-13.85	20240729	48900	62.78	20240119	92400	-13.85	20240729	48900	62.78	20240119	0.03	N	105560	5000	20905 억	307693962	N	N	30122	N	N
141	20240806	130658	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	81000	4200	2	5.47	124742287800	1557486	48.22	80700	81500	78300	99800	53800	76800	80093.91	76.25	0	-144525	84266	80532	77266	73532	70266	78900	71900	20906	23000	5000	59900	100	1	403511072	326844	7.08	0.56	12	0.39	11440.00	143975.00	92400	20240729	-12.34	48900	20240119	65.64	92400	-12.34	20240729	48900	65.64	20240119	92400	-12.34	20240729	48900	65.64	20240119	0.03	N	105560	5000	20905 억	307693962	N	N	30122	N	N
142	20240806	120700	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	80600	3800	2	4.95	114175322800	1426779	44.18	80700	81500	78300	99800	53800	76800	80025.09	76.25	0	-160521	84266	80532	77266	73532	70266	78900	71900	20906	23000	5000	59900	100	1	403511072	325230	7.05	0.56	12	0.35	11440.00	143975.00	92400	20240729	-12.77	48900	20240119	64.83	92400	-12.77	20240729	48900	64.83	20240119	92400	-12.77	20240729	48900	64.83	20240119	0.03	N	105560	5000	20905 억	307693962	N	N	30122	N	N
143	20240806	110650	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	80100	3300	2	4.30	101808203100	1272187	39.39	80700	81500	78300	99800	53800	76800	80028.33	76.25	0	-138642	84266	80532	77266	73532	70266	78900	71900	20906	23000	5000	59900	100	1	403511072	323212	7.00	0.56	12	0.32	11440.00	143975.00	92400	20240729	-13.31	48900	20240119	63.80	92400	-13.31	20240729	48900	63.80	20240119	92400	-13.31	20240729	48900	63.80	20240119	0.03	N	105560	5000	20905 억	307693962	N	N	30122	N	N
144	20240806	100651	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	81100	4300	2	5.60	76474124600	954938	29.57	80700	81500	78300	99800	53800	76800	80085.80	76.25	0	-111014	84266	80532	77266	73532	70266	78900	71900	20906	23000	5000	59900	100	1	403511072	327247	7.09	0.56	12	0.24	11440.00	143975.00	92400	20240729	-12.23	48900	20240119	65.85	92400	-12.23	20240729	48900	65.85	20240119	92400	-12.23	20240729	48900	65.85	20240119	0.03	N	105560	5000	20905 억	307693962	N	N	30122	N	N
145	20240806	090654	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	79300	2500	2	3.26	23500447500	292566	9.06	80700	80800	79300	99800	53800	76800	80335.78	76.25	0	5741	84266	80532	77266	73532	70266	78900	71900	20906	23000	5000	59900	100	1	403511072	319984	6.93	0.55	12	0.07	11440.00	143975.00	92400	20240729	-14.18	48900	20240119	62.17	92400	-14.18	20240729	48900	62.17	20240119	92400	-14.18	20240729	48900	62.17	20240119	0.03	N	105560	5000	20905 억	307693962	N	N	30122	N	N
146	20240805	160642	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	76800	-6400	5	-7.69	250134655700	3223365	135.99	77400	81000	74000	108100	58300	83200	77600.79	76.23	0	-21740	87400	85300	84000	81900	80600	84650	81250	20906	24900	5000	64890	100	1	403511072	309897	6.71	0.53	12	0.80	11440.00	143975.00	92400	20240729	-16.88	48900	20240119	57.06	92400	-16.88	20240729	48900	57.06	20240119	92400	-16.88	20240729	48900	57.06	20240119	0.03	N	105560	5000	20905 억	307615866	N	N	30122	N	N
147	20240805	150653	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75800	-7400	5	-8.89	225781196900	2904831	122.55	77400	81000	74000	108100	58300	83200	77726.00	76.23	0	-7976	87400	85300	84000	81900	80600	84650	81250	20906	24900	5000	64890	100	1	403511072	305861	6.63	0.53	12	0.72	11440.00	143975.00	92400	20240729	-17.97	48900	20240119	55.01	92400	-17.97	20240729	48900	55.01	20240119	92400	-17.97	20240729	48900	55.01	20240119	0.03	N	105560	5000	20905 억	307615866	N	N	505	N	N
148	20240805	140655	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77100	-6100	5	-7.33	182622660900	2335206	98.52	77400	81000	76300	108100	58300	83200	78203.97	76.23	0	89515	87400	85300	84000	81900	80600	84650	81250	20906	24900	5000	64890	100	1	403511072	311107	6.74	0.54	12	0.58	11440.00	143975.00	92400	20240729	-16.56	48900	20240119	57.67	92400	-16.56	20240729	48900	57.67	20240119	92400	-16.56	20240729	48900	57.67	20240119	0.03	N	105560	5000	20905 억	307615866	N	N	505	N	N
149	20240805	130652	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	76900	-6300	5	-7.57	156176844100	1992202	84.05	77400	81000	76300	108100	58300	83200	78393.95	76.23	0	108243	87400	85300	84000	81900	80600	84650	81250	20906	24900	5000	64890	100	1	403511072	310300	6.72	0.53	12	0.49	11440.00	143975.00	92400	20240729	-16.77	48900	20240119	57.26	92400	-16.77	20240729	48900	57.26	20240119	92400	-16.77	20240729	48900	57.26	20240119	0.03	N	105560	5000	20905 억	307615866	N	N	505	N	N
150	20240805	120647	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77900	-5300	5	-6.37	132947280700	1691542	71.37	77400	81000	77200	108100	58300	83200	78595.17	76.23	0	66694	87400	85300	84000	81900	80600	84650	81250	20906	24900	5000	64890	100	1	403511072	314335	6.81	0.54	12	0.42	11440.00	143975.00	92400	20240729	-15.69	48900	20240119	59.30	92400	-15.69	20240729	48900	59.30	20240119	92400	-15.69	20240729	48900	59.30	20240119	0.03	N	105560	5000	20905 억	307615866	N	N	505	N	N
151	20240805	110649	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77600	-5600	5	-6.73	112594958800	1430643	60.36	77400	81000	77200	108100	58300	83200	78702.18	76.23	0	49231	87400	85300	84000	81900	80600	84650	81250	20906	24900	5000	64890	100	1	403511072	313125	6.78	0.54	12	0.35	11440.00	143975.00	92400	20240729	-16.02	48900	20240119	58.69	92400	-16.02	20240729	48900	58.69	20240119	92400	-16.02	20240729	48900	58.69	20240119	0.03	N	105560	5000	20905 억	307615866	N	N	505	N	N
152	20240805	100647	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78200	-5000	5	-6.01	79643926100	1007122	42.49	77400	81000	77300	108100	58300	83200	79080.49	76.23	0	36137	87400	85300	84000	81900	80600	84650	81250	20906	24900	5000	64890	100	1	403511072	315546	6.84	0.54	12	0.25	11440.00	143975.00	92400	20240729	-15.37	48900	20240119	59.92	92400	-15.37	20240729	48900	59.92	20240119	92400	-15.37	20240729	48900	59.92	20240119	0.03	N	105560	5000	20905 억	307615866	N	N	505	N	N
153	20240805	090643	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	79600	-3600	5	-4.33	25639013500	325569	13.74	77400	80700	77300	108100	58300	83200	78750.66	76.23	0	46572	87400	85300	84000	81900	80600	84650	81250	20906	24900	5000	64890	100	1	403511072	321195	6.96	0.55	12	0.08	11440.00	143975.00	92400	20240729	-13.85	48900	20240119	62.78	92400	-13.85	20240729	48900	62.78	20240119	92400	-13.85	20240729	48900	62.78	20240119	0.03	N	105560	5000	20905 억	307615866	N	N	505	N	N
154	20240802	160637	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	83200	-5100	5	-5.78	192812456900	2298088	285.11	85800	86100	82700	114700	61900	88300	83901.35	76.31	41600	-614850	90700	89500	88500	87300	86300	90100	87900	20906	26400	5000	68870	100	1	403511072	335721	7.27	0.58	12	0.57	11440.00	143975.00	92400	20240729	-9.96	48900	20240119	70.14	92400	-9.96	20240729	48900	70.14	20240119	92400	-9.96	20240729	48900	70.14	20240119	0.03	N	105560	5000	20905 억	307923681	N	N	505	N	N
155	20240802	150636	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	82900	-5400	5	-6.12	173168015700	2061930	255.81	85800	86100	82700	114700	61900	88300	83983.22	76.31	41600	-592822	90700	89500	88500	87300	86300	90100	87900	20906	26400	5000	68870	100	1	403511072	334511	7.25	0.58	12	0.51	11440.00	143975.00	92400	20240729	-10.28	48900	20240119	69.53	92400	-10.28	20240729	48900	69.53	20240119	92400	-10.28	20240729	48900	69.53	20240119	0.03	N	105560	5000	20905 억	307923681	N	N	4042	N	N
156	20240802	140640	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	83100	-5200	5	-5.89	143924823900	1709670	212.11	85800	86100	82900	114700	61900	88300	84182.53	76.31	41600	-531611	90700	89500	88500	87300	86300	90100	87900	20906	26400	5000	68870	100	1	403511072	335318	7.26	0.58	12	0.42	11440.00	143975.00	92400	20240729	-10.06	48900	20240119	69.94	92400	-10.06	20240729	48900	69.94	20240119	92400	-10.06	20240729	48900	69.94	20240119	0.03	N	105560	5000	20905 억	307923681	N	N	4042	N	N
157	20240802	130638	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	83100	-5200	5	-5.89	127484455900	1511897	187.57	85800	86100	83000	114700	61900	88300	84320.56	76.31	41600	-440794	90700	89500	88500	87300	86300	90100	87900	20906	26400	5000	68870	100	1	403511072	335318	7.26	0.58	12	0.37	11440.00	143975.00	92400	20240729	-10.06	48900	20240119	69.94	92400	-10.06	20240729	48900	69.94	20240119	92400	-10.06	20240729	48900	69.94	20240119	0.03	N	105560	5000	20905 억	307923681	N	N	4042	N	N
158	20240802	120640	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	83500	-4800	5	-5.44	108389299700	1282609	159.12	85800	86100	83000	114700	61900	88300	84506.55	76.31	41600	-356992	90700	89500	88500	87300	86300	90100	87900	20906	26400	5000	68870	100	1	403511072	336932	7.30	0.58	12	0.32	11440.00	143975.00	92400	20240729	-9.63	48900	20240119	70.76	92400	-9.63	20240729	48900	70.76	20240119	92400	-9.63	20240729	48900	70.76	20240119	0.03	N	105560	5000	20905 억	307923681	N	N	4042	N	N
159	20240802	110640	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	84100	-4200	5	-4.76	76923741600	905660	112.36	85800	86100	83800	114700	61900	88300	84936.24	76.31	41600	-268554	90700	89500	88500	87300	86300	90100	87900	20906	26400	5000	68870	100	1	403511072	339353	7.35	0.58	12	0.22	11440.00	143975.00	92400	20240729	-8.98	48900	20240119	71.98	92400	-8.98	20240729	48900	71.98	20240119	92400	-8.98	20240729	48900	71.98	20240119	0.03	N	105560	5000	20905 억	307923681	N	N	4042	N	N
160	20240802	100635	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	84100	-4200	5	-4.76	51224366600	600685	74.52	85800	86100	83900	114700	61900	88300	85276.01	76.31	41600	-179554	90700	89500	88500	87300	86300	90100	87900	20906	26400	5000	68870	100	1	403511072	339353	7.35	0.58	12	0.15	11440.00	143975.00	92400	20240729	-8.98	48900	20240119	71.98	92400	-8.98	20240729	48900	71.98	20240119	92400	-8.98	20240729	48900	71.98	20240119	0.03	N	105560	5000	20905 억	307923681	N	N	4042	N	N
161	20240802	090641	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85900	-2400	5	-2.72	13790620900	160928	19.97	85800	86100	85000	114700	61900	88300	85692.49	76.31	41600	-63675	90700	89500	88500	87300	86300	90100	87900	20906	26400	5000	68870	100	1	403511072	346616	7.51	0.60	12	0.04	11440.00	143975.00	92400	20240729	-7.03	48900	20240119	75.66	92400	-7.03	20240729	48900	75.66	20240119	92400	-7.03	20240729	48900	75.66	20240119	0.03	N	105560	5000	20905 억	307923681	N	N	4042	N	N
162	20240801	160634	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	88300	400	2	0.46	65223746300	734404	53.60	87900	89700	87500	114200	61600	87900	88812.85	76.25	0	188300	91166	89532	88166	86532	85166	88850	85850	20906	26300	5000	68560	100	1	403511072	356300	7.72	0.61	12	0.18	11440.00	143975.00	92400	20240729	-4.44	47750	20230726	84.92	92400	-4.44	20240729	48900	80.57	20240119	92400	-4.44	20240729	48900	80.57	20240119	0.03	N	105560	5000	20905 억	307678128	N	N	4030	N	N
163	20240801	150653	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	88700	800	2	0.91	56442585500	635025	46.35	87900	89700	87500	114200	61600	87900	88882.47	76.25	0	191482	91166	89532	88166	86532	85166	88850	85850	20906	26300	5000	68560	100	1	403511072	357914	7.75	0.62	12	0.16	11440.00	143975.00	92400	20240729	-4.00	47750	20230726	85.76	92400	-4.00	20240729	48900	81.39	20240119	92400	-4.00	20240729	48900	81.39	20240119	0.03	N	105560	5000	20905 억	307678128	N	N	1726	N	N
164	20240801	140645	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	89000	1100	2	1.25	50190712000	564709	41.21	87900	89700	87500	114200	61600	87900	88878.90	76.25	0	185542	91166	89532	88166	86532	85166	88850	85850	20906	26300	5000	68560	100	1	403511072	359125	7.78	0.62	12	0.14	11440.00	143975.00	92400	20240729	-3.68	47750	20230726	86.39	92400	-3.68	20240729	48900	82.00	20240119	92400	-3.68	20240729	48900	82.00	20240119	0.03	N	105560	5000	20905 억	307678128	N	N	1726	N	N
165	20240801	130636	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	89400	1500	2	1.71	44520060000	501102	36.57	87900	89700	87500	114200	61600	87900	88844.31	76.25	0	175775	91166	89532	88166	86532	85166	88850	85850	20906	26300	5000	68560	100	1	403511072	360739	7.81	0.62	12	0.12	11440.00	143975.00	92400	20240729	-3.25	47750	20230726	87.23	92400	-3.25	20240729	48900	82.82	20240119	92400	-3.25	20240729	48900	82.82	20240119	0.03	N	105560	5000	20905 억	307678128	N	N	1726	N	N
166	20240801	120641	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	88900	1000	2	1.14	37134219500	418462	30.54	87900	89600	87500	114200	61600	87900	88739.77	76.25	0	144774	91166	89532	88166	86532	85166	88850	85850	20906	26300	5000	68560	100	1	403511072	358721	7.77	0.62	12	0.10	11440.00	143975.00	92400	20240729	-3.79	47750	20230726	86.18	92400	-3.79	20240729	48900	81.80	20240119	92400	-3.79	20240729	48900	81.80	20240119	0.03	N	105560	5000	20905 억	307678128	N	N	1726	N	N
167	20240801	110642	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	88900	1000	2	1.14	31940685800	360095	26.28	87900	89600	87500	114200	61600	87900	88700.72	76.25	0	130519	91166	89532	88166	86532	85166	88850	85850	20906	26300	5000	68560	100	1	403511072	358721	7.77	0.62	12	0.09	11440.00	143975.00	92400	20240729	-3.79	47750	20230726	86.18	92400	-3.79	20240729	48900	81.80	20240119	92400	-3.79	20240729	48900	81.80	20240119	0.03	N	105560	5000	20905 억	307678128	N	N	1726	N	N
168	20240801	100637	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	89300	1400	2	1.59	24063104700	271752	19.83	87900	89600	87500	114200	61600	87900	88548.04	76.25	0	99912	91166	89532	88166	86532	85166	88850	85850	20906	26300	5000	68560	100	1	403511072	360335	7.81	0.62	12	0.07	11440.00	143975.00	92400	20240729	-3.35	47750	20230726	87.02	92400	-3.35	20240729	48900	82.62	20240119	92400	-3.35	20240729	48900	82.62	20240119	0.03	N	105560	5000	20905 억	307678128	N	N	1726	N	N
169	20240801	090630	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	88100	200	2	0.23	7092147800	80567	5.88	87900	88700	87700	114200	61600	87900	88027.95	76.25	0	18306	91166	89532	88166	86532	85166	88850	85850	20906	26300	5000	68560	100	1	403511072	355493	7.70	0.61	12	0.02	11440.00	143975.00	92400	20240729	-4.65	47750	20230726	84.50	92400	-4.65	20240729	48900	80.16	20240119	92400	-4.65	20240729	48900	80.16	20240119	0.03	N	105560	5000	20905 억	307678128	N	N	1726	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History