KissMeData/316140/price/prices-20230901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 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	20230927	161114	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12260	40	2	0.33	18512925190	1515952	66.83	12120	12270	12120	15880	8560	12220	12212.07	36.41	0	-173223	12506	12362	12276	12132	12046	12320	12090	38027	3660	5000	9530	10	1	760535260	93242	2.84	0.31	12	0.20	4315.00	39510.00	13510	20230130	-9.25	10650	20220930	15.12	13510	-9.25	20230130	10880	12.68	20230316	13510	-9.25	20230130	10650	15.12	20220930	0.32	Y	316140	5000	38026 억	276939479	N	N	218368	N	N
3	20230927	151125	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12270	50	2	0.41	15500490590	1270254	56.00	12120	12270	12120	15880	8560	12220	12202.67	36.41	0	-152248	12506	12362	12276	12132	12046	12320	12090	38027	3660	5000	9530	10	1	760535260	93318	2.84	0.31	12	0.17	4315.00	39510.00	13510	20230130	-9.18	10650	20220930	15.21	13510	-9.18	20230130	10880	12.78	20230316	13510	-9.18	20230130	10650	15.21	20220930	0.32	Y	316140	5000	38026 억	276939479	N	N	90340	N	N
4	20230927	141125	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12210	-10	5	-0.08	12756245370	1045943	46.11	12120	12240	12120	15880	8560	12220	12195.93	36.41	0	-130862	12506	12362	12276	12132	12046	12320	12090	38027	3660	5000	9530	10	1	760535260	92861	2.83	0.31	12	0.14	4315.00	39510.00	13510	20230130	-9.62	10650	20220930	14.65	13510	-9.62	20230130	10880	12.22	20230316	13510	-9.62	20230130	10650	14.65	20220930	0.32	Y	316140	5000	38026 억	276939479	N	N	90340	N	N
5	20230927	131110	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12210	-10	5	-0.08	10927883940	896134	39.51	12120	12240	12120	15880	8560	12220	12194.48	36.41	0	-109423	12506	12362	12276	12132	12046	12320	12090	38027	3660	5000	9530	10	1	760535260	92861	2.83	0.31	12	0.12	4315.00	39510.00	13510	20230130	-9.62	10650	20220930	14.65	13510	-9.62	20230130	10880	12.22	20230316	13510	-9.62	20230130	10650	14.65	20220930	0.32	Y	316140	5000	38026 억	276939479	N	N	90340	N	N
6	20230927	121108	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12210	-10	5	-0.08	9429450850	773434	34.10	12120	12240	12120	15880	8560	12220	12191.67	36.41	0	-84074	12506	12362	12276	12132	12046	12320	12090	38027	3660	5000	9530	10	1	760535260	92861	2.83	0.31	12	0.10	4315.00	39510.00	13510	20230130	-9.62	10650	20220930	14.65	13510	-9.62	20230130	10880	12.22	20230316	13510	-9.62	20230130	10650	14.65	20220930	0.32	Y	316140	5000	38026 억	276939479	N	N	90340	N	N
7	20230927	111120	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12210	-10	5	-0.08	8173257160	670599	29.56	12120	12240	12120	15880	8560	12220	12187.99	36.41	0	-88028	12506	12362	12276	12132	12046	12320	12090	38027	3660	5000	9530	10	1	760535260	92861	2.83	0.31	12	0.09	4315.00	39510.00	13510	20230130	-9.62	10650	20220930	14.65	13510	-9.62	20230130	10880	12.22	20230316	13510	-9.62	20230130	10650	14.65	20220930	0.32	Y	316140	5000	38026 억	276939479	N	N	90340	N	N
8	20230927	101112	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12150	-70	5	-0.57	5402817130	443325	19.54	12120	12240	12120	15880	8560	12220	12187.03	36.41	0	14359	12506	12362	12276	12132	12046	12320	12090	38027	3660	5000	9530	10	1	760535260	92405	2.82	0.31	12	0.06	4315.00	39510.00	13510	20230130	-10.07	10650	20220930	14.08	13510	-10.07	20230130	10880	11.67	20230316	13510	-10.07	20230130	10650	14.08	20220930	0.32	Y	316140	5000	38026 억	276939479	N	N	90340	N	N
9	20230927	091132	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12190	-30	5	-0.25	1597046890	131272	5.79	12120	12210	12120	15880	8560	12220	12165.94	36.41	0	39808	12506	12362	12276	12132	12046	12320	12090	38027	3660	5000	9530	10	1	760535260	92709	2.83	0.31	12	0.02	4315.00	39510.00	13510	20230130	-9.77	10650	20220930	14.46	13510	-9.77	20230130	10880	12.04	20230316	13510	-9.77	20230130	10650	14.46	20220930	0.32	Y	316140	5000	38026 억	276939479	N	N	90340	N	N
10	20230926	161110	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12220	-210	5	-1.69	27787131760	2265861	118.72	12410	12420	12190	16150	8710	12430	12263.47	36.39	0	220931	12623	12526	12463	12366	12303	12495	12335	38027	3720	5000	9690	10	1	760535260	92937	2.83	0.31	12	0.30	4315.00	39510.00	13510	20230130	-9.55	10650	20220930	14.74	13510	-9.55	20230130	10880	12.32	20230316	13510	-9.55	20230130	10650	14.74	20220930	0.32	Y	316140	5000	38026 억	276721579	N	N	90340	N	N
11	20230926	151109	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12210	-220	5	-1.77	24022414070	1957761	102.57	12410	12420	12190	16150	8710	12430	12270.35	36.39	0	261671	12623	12526	12463	12366	12303	12495	12335	38027	3720	5000	9690	10	1	760535260	92861	2.83	0.31	12	0.26	4315.00	39510.00	13510	20230130	-9.62	10650	20220930	14.65	13510	-9.62	20230130	10880	12.22	20230316	13510	-9.62	20230130	10650	14.65	20220930	0.32	Y	316140	5000	38026 억	276721579	N	N	88990	N	N
12	20230926	141102	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12210	-220	5	-1.77	21376375890	1741206	91.23	12410	12420	12190	16150	8710	12430	12276.76	36.39	0	249755	12623	12526	12463	12366	12303	12495	12335	38027	3720	5000	9690	10	1	760535260	92861	2.83	0.31	12	0.23	4315.00	39510.00	13510	20230130	-9.62	10650	20220930	14.65	13510	-9.62	20230130	10880	12.22	20230316	13510	-9.62	20230130	10650	14.65	20220930	0.32	Y	316140	5000	38026 억	276721579	N	N	88990	N	N
13	20230926	131106	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12250	-180	5	-1.45	17764818250	1445794	75.75	12410	12420	12250	16150	8710	12430	12287.24	36.39	0	195102	12623	12526	12463	12366	12303	12495	12335	38027	3720	5000	9690	10	1	760535260	93166	2.84	0.31	12	0.19	4315.00	39510.00	13510	20230130	-9.33	10650	20220930	15.02	13510	-9.33	20230130	10880	12.59	20230316	13510	-9.33	20230130	10650	15.02	20220930	0.32	Y	316140	5000	38026 억	276721579	N	N	88990	N	N
14	20230926	121113	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12280	-150	5	-1.21	15166694530	1233835	64.65	12410	12420	12250	16150	8710	12430	12292.32	36.39	0	175306	12623	12526	12463	12366	12303	12495	12335	38027	3720	5000	9690	10	1	760535260	93394	2.85	0.31	12	0.16	4315.00	39510.00	13510	20230130	-9.10	10650	20220930	15.31	13510	-9.10	20230130	10880	12.87	20230316	13510	-9.10	20230130	10650	15.31	20220930	0.32	Y	316140	5000	38026 억	276721579	N	N	88990	N	N
15	20230926	111106	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12280	-150	5	-1.21	12386019050	1007187	52.77	12410	12420	12250	16150	8710	12430	12297.63	36.39	0	152652	12623	12526	12463	12366	12303	12495	12335	38027	3720	5000	9690	10	1	760535260	93394	2.85	0.31	12	0.13	4315.00	39510.00	13510	20230130	-9.10	10650	20220930	15.31	13510	-9.10	20230130	10880	12.87	20230316	13510	-9.10	20230130	10650	15.31	20220930	0.32	Y	316140	5000	38026 억	276721579	N	N	88990	N	N
16	20230926	101107	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12290	-140	5	-1.13	9312397320	756832	39.65	12410	12420	12250	16150	8710	12430	12304.44	36.39	0	131322	12623	12526	12463	12366	12303	12495	12335	38027	3720	5000	9690	10	1	760535260	93470	2.85	0.31	12	0.10	4315.00	39510.00	13510	20230130	-9.03	10650	20220930	15.40	13510	-9.03	20230130	10880	12.96	20230316	13510	-9.03	20230130	10650	15.40	20220930	0.32	Y	316140	5000	38026 억	276721579	N	N	88990	N	N
17	20230926	091108	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12300	-130	5	-1.05	3911030820	316836	16.60	12410	12420	12290	16150	8710	12430	12344.02	36.39	0	35779	12623	12526	12463	12366	12303	12495	12335	38027	3720	5000	9690	10	1	760535260	93546	2.85	0.31	12	0.04	4315.00	39510.00	13510	20230130	-8.96	10650	20220930	15.49	13510	-8.96	20230130	10880	13.05	20230316	13510	-8.96	20230130	10650	15.49	20220930	0.32	Y	316140	5000	38026 억	276721579	N	N	88990	N	N
18	20230925	161111	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12430	-100	5	-0.80	23655108390	1901331	93.71	12550	12560	12400	16280	8780	12530	12441.35	36.37	0	88639	12643	12586	12473	12416	12303	12615	12445	38027	3750	5000	9770	10	1	760535260	94535	2.88	0.31	12	0.25	4315.00	39510.00	13510	20230130	-7.99	10650	20220930	16.71	13510	-7.99	20230130	10880	14.25	20230316	13510	-7.99	20230130	10650	16.71	20220930	0.31	Y	316140	5000	38026 억	276600837	N	N	88990	N	N
19	20230925	151113	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12420	-110	5	-0.88	19048922750	1530695	75.44	12550	12560	12400	16280	8780	12530	12444.62	36.37	0	101359	12643	12586	12473	12416	12303	12615	12445	38027	3750	5000	9770	10	1	760535260	94458	2.88	0.31	12	0.20	4315.00	39510.00	13510	20230130	-8.07	10650	20220930	16.62	13510	-8.07	20230130	10880	14.15	20230316	13510	-8.07	20230130	10650	16.62	20220930	0.31	Y	316140	5000	38026 억	276600837	N	N	61283	N	N
20	20230925	141053	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12430	-100	5	-0.80	14353986110	1153612	56.86	12550	12560	12400	16280	8780	12530	12442.65	36.37	0	568	12643	12586	12473	12416	12303	12615	12445	38027	3750	5000	9770	10	1	760535260	94535	2.88	0.31	12	0.15	4315.00	39510.00	13510	20230130	-7.99	10650	20220930	16.71	13510	-7.99	20230130	10880	14.25	20230316	13510	-7.99	20230130	10650	16.71	20220930	0.31	Y	316140	5000	38026 억	276600837	N	N	61283	N	N
21	20230925	131100	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12420	-110	5	-0.88	12895102430	1036240	51.07	12550	12560	12400	16280	8780	12530	12444.13	36.37	0	-4410	12643	12586	12473	12416	12303	12615	12445	38027	3750	5000	9770	10	1	760535260	94458	2.88	0.31	12	0.14	4315.00	39510.00	13510	20230130	-8.07	10650	20220930	16.62	13510	-8.07	20230130	10880	14.15	20230316	13510	-8.07	20230130	10650	16.62	20220930	0.31	Y	316140	5000	38026 억	276600837	N	N	61283	N	N
22	20230925	121106	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12430	-100	5	-0.80	11217644410	901206	44.42	12550	12560	12400	16280	8780	12530	12447.37	36.37	0	-3326	12643	12586	12473	12416	12303	12615	12445	38027	3750	5000	9770	10	1	760535260	94535	2.88	0.31	12	0.12	4315.00	39510.00	13510	20230130	-7.99	10650	20220930	16.71	13510	-7.99	20230130	10880	14.25	20230316	13510	-7.99	20230130	10650	16.71	20220930	0.31	Y	316140	5000	38026 억	276600837	N	N	61283	N	N
23	20230925	111101	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12440	-90	5	-0.72	7944842710	637570	31.42	12550	12560	12400	16280	8780	12530	12461.13	36.37	0	-33612	12643	12586	12473	12416	12303	12615	12445	38027	3750	5000	9770	10	1	760535260	94611	2.88	0.31	12	0.08	4315.00	39510.00	13510	20230130	-7.92	10650	20220930	16.81	13510	-7.92	20230130	10880	14.34	20230316	13510	-7.92	20230130	10650	16.81	20220930	0.31	Y	316140	5000	38026 억	276600837	N	N	61283	N	N
24	20230925	101103	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12460	-70	5	-0.56	4182430660	335432	16.53	12550	12560	12400	16280	8780	12530	12468.79	36.37	0	-24668	12643	12586	12473	12416	12303	12615	12445	38027	3750	5000	9770	10	1	760535260	94763	2.89	0.32	12	0.04	4315.00	39510.00	13510	20230130	-7.77	10650	20220930	17.00	13510	-7.77	20230130	10880	14.52	20230316	13510	-7.77	20230130	10650	17.00	20220930	0.31	Y	316140	5000	38026 억	276600837	N	N	61283	N	N
25	20230925	091059	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12490	-40	5	-0.32	803374390	64169	3.16	12550	12560	12460	16280	8780	12530	12519.67	36.37	0	3355	12643	12586	12473	12416	12303	12615	12445	38027	3750	5000	9770	10	1	760535260	94991	2.89	0.32	12	0.01	4315.00	39510.00	13510	20230130	-7.55	10650	20220930	17.28	13510	-7.55	20230130	10880	14.80	20230316	13510	-7.55	20230130	10650	17.28	20220930	0.31	Y	316140	5000	38026 억	276600837	N	N	61283	N	N
26	20230922	161141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12530	20	2	0.16	25162842360	2018117	101.05	12400	12530	12360	16260	8760	12510	12468.46	36.31	0	425095	12643	12576	12513	12446	12383	12545	12415	38027	3750	5000	9750	10	1	760535260	95295	2.90	0.32	12	0.27	4315.00	39510.00	13510	20230130	-7.25	10650	20220930	17.65	13510	-7.25	20230130	10880	15.17	20230316	13510	-7.25	20230130	10650	17.65	20220930	0.31	Y	316140	5000	38026 억	276159316	N	N	61283	N	N
27	20230922	151134	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12470	-40	5	-0.32	21951214410	1761547	88.20	12400	12530	12360	16260	8760	12510	12461.33	36.31	0	372362	12643	12576	12513	12446	12383	12545	12415	38027	3750	5000	9750	10	1	760535260	94839	2.89	0.32	12	0.23	4315.00	39510.00	13510	20230130	-7.70	10650	20220930	17.09	13510	-7.70	20230130	10880	14.61	20230316	13510	-7.70	20230130	10650	17.09	20220930	0.31	Y	316140	5000	38026 억	276159316	N	N	76374	N	N
28	20230922	141132	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12470	-40	5	-0.32	19588120330	1572244	78.73	12400	12530	12360	16260	8760	12510	12458.70	36.31	0	297453	12643	12576	12513	12446	12383	12545	12415	38027	3750	5000	9750	10	1	760535260	94839	2.89	0.32	12	0.21	4315.00	39510.00	13510	20230130	-7.70	10650	20220930	17.09	13510	-7.70	20230130	10880	14.61	20230316	13510	-7.70	20230130	10650	17.09	20220930	0.31	Y	316140	5000	38026 억	276159316	N	N	76374	N	N
29	20230922	131021	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12500	-10	5	-0.08	16316950880	1310260	65.61	12400	12530	12360	16260	8760	12510	12453.22	36.31	0	173008	12643	12576	12513	12446	12383	12545	12415	38027	3750	5000	9750	10	1	760535260	95067	2.90	0.32	12	0.17	4315.00	39510.00	13510	20230130	-7.48	10650	20220930	17.37	13510	-7.48	20230130	10880	14.89	20230316	13510	-7.48	20230130	10650	17.37	20220930	0.31	Y	316140	5000	38026 억	276159316	N	N	76374	N	N
30	20230922	121019	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12470	-40	5	-0.32	13958876810	1121346	56.15	12400	12530	12360	16260	8760	12510	12448.32	36.31	0	140061	12643	12576	12513	12446	12383	12545	12415	38027	3750	5000	9750	10	1	760535260	94839	2.89	0.32	12	0.15	4315.00	39510.00	13510	20230130	-7.70	10650	20220930	17.09	13510	-7.70	20230130	10880	14.61	20230316	13510	-7.70	20230130	10650	17.09	20220930	0.31	Y	316140	5000	38026 억	276159316	N	N	76374	N	N
31	20230922	111015	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12470	-40	5	-0.32	11254398510	904527	45.29	12400	12530	12360	16260	8760	12510	12442.30	36.31	0	139397	12643	12576	12513	12446	12383	12545	12415	38027	3750	5000	9750	10	1	760535260	94839	2.89	0.32	12	0.12	4315.00	39510.00	13510	20230130	-7.70	10650	20220930	17.09	13510	-7.70	20230130	10880	14.61	20230316	13510	-7.70	20230130	10650	17.09	20220930	0.31	Y	316140	5000	38026 억	276159316	N	N	76374	N	N
32	20230922	101014	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12490	-20	5	-0.16	8676051310	697726	34.94	12400	12530	12360	16260	8760	12510	12434.75	36.31	0	119292	12643	12576	12513	12446	12383	12545	12415	38027	3750	5000	9750	10	1	760535260	94991	2.89	0.32	12	0.09	4315.00	39510.00	13510	20230130	-7.55	10650	20220930	17.28	13510	-7.55	20230130	10880	14.80	20230316	13510	-7.55	20230130	10650	17.28	20220930	0.31	Y	316140	5000	38026 억	276159316	N	N	76374	N	N
33	20230922	091013	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12450	-60	5	-0.48	2287516490	184047	9.22	12400	12490	12390	16260	8760	12510	12428.98	36.31	0	-27185	12643	12576	12513	12446	12383	12545	12415	38027	3750	5000	9750	10	1	760535260	94687	2.89	0.32	12	0.02	4315.00	39510.00	13510	20230130	-7.85	10650	20220930	16.90	13510	-7.85	20230130	10880	14.43	20230316	13510	-7.85	20230130	10650	16.90	20220930	0.31	Y	316140	5000	38026 억	276159316	N	N	76374	N	N
34	20230921	161014	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12510	-50	5	-0.40	24944098150	1992108	108.03	12560	12580	12450	16320	8800	12560	12521.47	36.32	0	-145737	12660	12610	12530	12480	12400	12635	12505	38027	3760	5000	9790	10	1	760535260	95143	2.90	0.32	12	0.26	4315.00	39510.00	13510	20230130	-7.40	10650	20220930	17.46	13510	-7.40	20230130	10880	14.98	20230316	13510	-7.40	20230130	10650	17.46	20220930	0.31	Y	316140	5000	38026 억	276246496	N	N	76374	N	N
35	20230921	151002	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12530	-30	5	-0.24	21119200460	1686540	91.46	12560	12580	12450	16320	8800	12560	12522.21	36.32	0	-90584	12660	12610	12530	12480	12400	12635	12505	38027	3760	5000	9790	10	1	760535260	95295	2.90	0.32	12	0.22	4315.00	39510.00	13510	20230130	-7.25	10650	20220930	17.65	13510	-7.25	20230130	10880	15.17	20230316	13510	-7.25	20230130	10650	17.65	20220930	0.31	Y	316140	5000	38026 억	276246496	N	N	75674	N	N
36	20230921	141008	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12550	-10	5	-0.08	17677055530	1411906	76.57	12560	12580	12450	16320	8800	12560	12519.99	36.32	0	2710	12660	12610	12530	12480	12400	12635	12505	38027	3760	5000	9790	10	1	760535260	95447	2.91	0.32	12	0.19	4315.00	39510.00	13510	20230130	-7.11	10650	20220930	17.84	13510	-7.11	20230130	10880	15.35	20230316	13510	-7.11	20230130	10650	17.84	20220930	0.31	Y	316140	5000	38026 억	276246496	N	N	75674	N	N
37	20230921	131006	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12510	-50	5	-0.40	15101077730	1206316	65.42	12560	12580	12450	16320	8800	12560	12518.34	36.32	0	34349	12660	12610	12530	12480	12400	12635	12505	38027	3760	5000	9790	10	1	760535260	95143	2.90	0.32	12	0.16	4315.00	39510.00	13510	20230130	-7.40	10650	20220930	17.46	13510	-7.40	20230130	10880	14.98	20230316	13510	-7.40	20230130	10650	17.46	20220930	0.31	Y	316140	5000	38026 억	276246496	N	N	75674	N	N
38	20230921	120959	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12540	-20	5	-0.16	12545207730	1002453	54.36	12560	12580	12450	16320	8800	12560	12514.51	36.32	0	66014	12660	12610	12530	12480	12400	12635	12505	38027	3760	5000	9790	10	1	760535260	95371	2.91	0.32	12	0.13	4315.00	39510.00	13510	20230130	-7.18	10650	20220930	17.75	13510	-7.18	20230130	10880	15.26	20230316	13510	-7.18	20230130	10650	17.75	20220930	0.31	Y	316140	5000	38026 억	276246496	N	N	75674	N	N
39	20230921	111020	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12560	0	3	0.00	9427626610	754011	40.89	12560	12560	12450	16320	8800	12560	12503.30	36.32	0	84393	12660	12610	12530	12480	12400	12635	12505	38027	3760	5000	9790	10	1	760535260	95523	2.91	0.32	12	0.10	4315.00	39510.00	13510	20230130	-7.03	10650	20220930	17.93	13510	-7.03	20230130	10880	15.44	20230316	13510	-7.03	20230130	10650	17.93	20220930	0.31	Y	316140	5000	38026 억	276246496	N	N	75674	N	N
40	20230921	100957	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12520	-40	5	-0.32	6022965260	482197	26.15	12560	12560	12450	16320	8800	12560	12490.67	36.32	0	1525	12660	12610	12530	12480	12400	12635	12505	38027	3760	5000	9790	10	1	760535260	95219	2.90	0.32	12	0.06	4315.00	39510.00	13510	20230130	-7.33	10650	20220930	17.56	13510	-7.33	20230130	10880	15.07	20230316	13510	-7.33	20230130	10650	17.56	20220930	0.31	Y	316140	5000	38026 억	276246496	N	N	75674	N	N
41	20230921	091002	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12480	-80	5	-0.64	1711274320	136811	7.42	12560	12560	12470	16320	8800	12560	12508.31	36.32	0	-22454	12660	12610	12530	12480	12400	12635	12505	38027	3760	5000	9790	10	1	760535260	94915	2.89	0.32	12	0.02	4315.00	39510.00	13510	20230130	-7.62	10650	20220930	17.18	13510	-7.62	20230130	10880	14.71	20230316	13510	-7.62	20230130	10650	17.18	20220930	0.31	Y	316140	5000	38026 억	276246496	N	N	75674	N	N
42	20230920	161011	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12560	70	2	0.56	23074448580	1840861	91.29	12490	12580	12450	16230	8750	12490	12534.53	36.28	-7490	-234500	12670	12580	12480	12390	12290	12530	12340	38027	3740	5000	9740	10	1	760535260	95523	2.91	0.32	12	0.24	4315.00	39510.00	13510	20230130	-7.03	10650	20220930	17.93	13510	-7.03	20230130	10880	15.44	20230316	13510	-7.03	20230130	10650	17.93	20220930	0.31	Y	316140	5000	38026 억	275924846	N	N	75174	N	N
43	20230920	150944	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12550	60	2	0.48	19817744390	1581561	78.43	12490	12580	12450	16230	8750	12490	12530.50	36.28	-7490	-117144	12670	12580	12480	12390	12290	12530	12340	38027	3740	5000	9740	10	1	760535260	95447	2.91	0.32	12	0.21	4315.00	39510.00	13510	20230130	-7.11	10650	20220930	17.84	13510	-7.11	20230130	10880	15.35	20230316	13510	-7.11	20230130	10650	17.84	20220930	0.31	Y	316140	5000	38026 억	275924846	N	N	104098	N	N
44	20230920	141001	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12570	80	2	0.64	16268390130	1299056	64.42	12490	12580	12450	16230	8750	12490	12523.24	36.28	-7490	-96805	12670	12580	12480	12390	12290	12530	12340	38027	3740	5000	9740	10	1	760535260	95599	2.91	0.32	12	0.17	4315.00	39510.00	13510	20230130	-6.96	10650	20220930	18.03	13510	-6.96	20230130	10880	15.53	20230316	13510	-6.96	20230130	10650	18.03	20220930	0.31	Y	316140	5000	38026 억	275924846	N	N	104098	N	N
45	20230920	130955	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12560	70	2	0.56	13829150230	1104826	54.79	12490	12580	12450	16230	8750	12490	12517.04	36.28	-7490	-123424	12670	12580	12480	12390	12290	12530	12340	38027	3740	5000	9740	10	1	760535260	95523	2.91	0.32	12	0.15	4315.00	39510.00	13510	20230130	-7.03	10650	20220930	17.93	13510	-7.03	20230130	10880	15.44	20230316	13510	-7.03	20230130	10650	17.93	20220930	0.31	Y	316140	5000	38026 억	275924846	N	N	104098	N	N
46	20230920	120953	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12510	20	2	0.16	11229609450	897643	44.52	12490	12570	12450	16230	8750	12490	12510.11	36.28	-7490	-161497	12670	12580	12480	12390	12290	12530	12340	38027	3740	5000	9740	10	1	760535260	95143	2.90	0.32	12	0.12	4315.00	39510.00	13510	20230130	-7.40	10650	20220930	17.46	13510	-7.40	20230130	10880	14.98	20230316	13510	-7.40	20230130	10650	17.46	20220930	0.31	Y	316140	5000	38026 억	275924846	N	N	104098	N	N
47	20230920	110958	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12480	-10	5	-0.08	9080393500	725460	35.98	12490	12570	12450	16230	8750	12490	12516.74	36.28	-7490	-136248	12670	12580	12480	12390	12290	12530	12340	38027	3740	5000	9740	10	1	760535260	94915	2.89	0.32	12	0.10	4315.00	39510.00	13510	20230130	-7.62	10650	20220930	17.18	13510	-7.62	20230130	10880	14.71	20230316	13510	-7.62	20230130	10650	17.18	20220930	0.31	Y	316140	5000	38026 억	275924846	N	N	104098	N	N
48	20230920	100939	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12530	40	2	0.32	6153301990	491176	24.36	12490	12570	12450	16230	8750	12490	12527.69	36.28	-7490	-57873	12670	12580	12480	12390	12290	12530	12340	38027	3740	5000	9740	10	1	760535260	95295	2.90	0.32	12	0.06	4315.00	39510.00	13510	20230130	-7.25	10650	20220930	17.65	13510	-7.25	20230130	10880	15.17	20230316	13510	-7.25	20230130	10650	17.65	20220930	0.31	Y	316140	5000	38026 억	275924846	N	N	104098	N	N
49	20230920	090952	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12510	20	2	0.16	1682019000	134501	6.67	12490	12540	12450	16230	8750	12490	12505.62	36.28	-7490	-14443	12670	12580	12480	12390	12290	12530	12340	38027	3740	5000	9740	10	1	760535260	95143	2.90	0.32	12	0.02	4315.00	39510.00	13510	20230130	-7.40	10650	20220930	17.46	13510	-7.40	20230130	10880	14.98	20230316	13510	-7.40	20230130	10650	17.46	20220930	0.31	Y	316140	5000	38026 억	275924846	N	N	104098	N	N
50	20230919	160947	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12490	-70	5	-0.56	25061156160	2007753	108.07	12550	12570	12380	16320	8800	12560	12482.19	36.21	0	519082	12693	12626	12563	12496	12433	12595	12465	38027	3760	5000	9790	10	1	760535260	94991	2.89	0.32	12	0.26	4315.00	39510.00	13510	20230130	-7.55	10650	20220930	17.28	13510	-7.55	20230130	10880	14.80	20230316	13510	-7.55	20230130	10650	17.28	20220930	0.32	Y	316140	5000	38026 억	275382362	N	N	98652	N	N
51	20230919	150950	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12490	-70	5	-0.56	23187036310	1857761	100.00	12550	12570	12380	16320	8800	12560	12481.17	36.21	0	499275	12693	12626	12563	12496	12433	12595	12465	38027	3760	5000	9790	10	1	760535260	94991	2.89	0.32	12	0.24	4315.00	39510.00	13510	20230130	-7.55	10650	20220930	17.28	13510	-7.55	20230130	10880	14.80	20230316	13510	-7.55	20230130	10650	17.28	20220930	0.32	Y	316140	5000	38026 억	275382362	N	N	127638	N	N
52	20230919	140951	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12530	-30	5	-0.24	20406997770	1635485	88.04	12550	12570	12380	16320	8800	12560	12477.64	36.21	0	406696	12693	12626	12563	12496	12433	12595	12465	38027	3760	5000	9790	10	1	760535260	95295	2.90	0.32	12	0.22	4315.00	39510.00	13510	20230130	-7.25	10650	20220930	17.65	13510	-7.25	20230130	10880	15.17	20230316	13510	-7.25	20230130	10650	17.65	20220930	0.32	Y	316140	5000	38026 억	275382362	N	N	127638	N	N
53	20230919	130934	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12520	-40	5	-0.32	18874624760	1513024	81.44	12550	12570	12380	16320	8800	12560	12474.77	36.21	0	324598	12693	12626	12563	12496	12433	12595	12465	38027	3760	5000	9790	10	1	760535260	95219	2.90	0.32	12	0.20	4315.00	39510.00	13510	20230130	-7.33	10650	20220930	17.56	13510	-7.33	20230130	10880	15.07	20230316	13510	-7.33	20230130	10650	17.56	20220930	0.32	Y	316140	5000	38026 억	275382362	N	N	127638	N	N
54	20230919	120950	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12540	-20	5	-0.16	16577864540	1329428	71.56	12550	12570	12380	16320	8800	12560	12469.92	36.21	0	267857	12693	12626	12563	12496	12433	12595	12465	38027	3760	5000	9790	10	1	760535260	95371	2.91	0.32	12	0.17	4315.00	39510.00	13510	20230130	-7.18	10650	20220930	17.75	13510	-7.18	20230130	10880	15.26	20230316	13510	-7.18	20230130	10650	17.75	20220930	0.32	Y	316140	5000	38026 억	275382362	N	N	127638	N	N
55	20230919	110955	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12510	-50	5	-0.40	14168161230	1137192	61.21	12550	12560	12380	16320	8800	12560	12458.90	36.21	0	181960	12693	12626	12563	12496	12433	12595	12465	38027	3760	5000	9790	10	1	760535260	95143	2.90	0.32	12	0.15	4315.00	39510.00	13510	20230130	-7.40	10650	20220930	17.46	13510	-7.40	20230130	10880	14.98	20230316	13510	-7.40	20230130	10650	17.46	20220930	0.32	Y	316140	5000	38026 억	275382362	N	N	127638	N	N
56	20230919	100948	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12460	-100	5	-0.80	7717926460	618632	33.30	12550	12560	12430	16320	8800	12560	12475.79	36.21	0	2662	12693	12626	12563	12496	12433	12595	12465	38027	3760	5000	9790	10	1	760535260	94763	2.89	0.32	12	0.08	4315.00	39510.00	13510	20230130	-7.77	10650	20220930	17.00	13510	-7.77	20230130	10880	14.52	20230316	13510	-7.77	20230130	10650	17.00	20220930	0.32	Y	316140	5000	38026 억	275382362	N	N	127638	N	N
57	20230919	090945	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12470	-90	5	-0.72	2340810190	187093	10.07	12550	12560	12460	16320	8800	12560	12511.47	36.21	0	-26540	12693	12626	12563	12496	12433	12595	12465	38027	3760	5000	9790	10	1	760535260	94839	2.89	0.32	12	0.02	4315.00	39510.00	13510	20230130	-7.70	10650	20220930	17.09	13510	-7.70	20230130	10880	14.61	20230316	13510	-7.70	20230130	10650	17.09	20220930	0.32	Y	316140	5000	38026 억	275382362	N	N	127638	N	N
58	20230918	160949	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12560	-30	5	-0.24	23335069880	1856422	40.09	12580	12630	12500	16360	8820	12590	12569.94	36.21	0	14569	12810	12700	12480	12370	12150	12755	12425	38027	3770	5000	9820	10	1	760535260	95523	2.91	0.32	12	0.24	4315.00	39510.00	13510	20230130	-7.03	10650	20220930	17.93	13510	-7.03	20230130	10880	15.44	20230316	13510	-7.03	20230130	10650	17.93	20220930	0.32	Y	316140	5000	38026 억	275408033	N	N	127599	N	N
59	20230918	150947	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12560	-30	5	-0.24	19722245340	1568758	33.87	12580	12630	12500	16360	8820	12590	12571.88	36.21	0	-10388	12810	12700	12480	12370	12150	12755	12425	38027	3770	5000	9820	10	1	760535260	95523	2.91	0.32	12	0.21	4315.00	39510.00	13510	20230130	-7.03	10650	20220930	17.93	13510	-7.03	20230130	10880	15.44	20230316	13510	-7.03	20230130	10650	17.93	20220930	0.32	Y	316140	5000	38026 억	275408033	N	N	116303	N	N
60	20230918	141009	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12560	-30	5	-0.24	16089608920	1279473	27.63	12580	12630	12500	16360	8820	12590	12575.18	36.21	0	19846	12810	12700	12480	12370	12150	12755	12425	38027	3770	5000	9820	10	1	760535260	95523	2.91	0.32	12	0.17	4315.00	39510.00	13510	20230130	-7.03	10650	20220930	17.93	13510	-7.03	20230130	10880	15.44	20230316	13510	-7.03	20230130	10650	17.93	20220930	0.32	Y	316140	5000	38026 억	275408033	N	N	116303	N	N
61	20230918	130944	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12570	-20	5	-0.16	14680392320	1167344	25.21	12580	12630	12500	16360	8820	12590	12575.89	36.21	0	15804	12810	12700	12480	12370	12150	12755	12425	38027	3770	5000	9820	10	1	760535260	95599	2.91	0.32	12	0.15	4315.00	39510.00	13510	20230130	-6.96	10650	20220930	18.03	13510	-6.96	20230130	10880	15.53	20230316	13510	-6.96	20230130	10650	18.03	20220930	0.32	Y	316140	5000	38026 억	275408033	N	N	116303	N	N
62	20230918	120952	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12580	-10	5	-0.08	12083503110	960602	20.74	12580	12630	12500	16360	8820	12590	12579.09	36.21	0	70039	12810	12700	12480	12370	12150	12755	12425	38027	3770	5000	9820	10	1	760535260	95675	2.92	0.32	12	0.13	4315.00	39510.00	13510	20230130	-6.88	10650	20220930	18.12	13510	-6.88	20230130	10880	15.62	20230316	13510	-6.88	20230130	10650	18.12	20220930	0.32	Y	316140	5000	38026 억	275408033	N	N	116303	N	N
63	20230918	110935	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12590	0	3	0.00	10507157010	835435	18.04	12580	12630	12500	16360	8820	12590	12576.87	36.21	0	67858	12810	12700	12480	12370	12150	12755	12425	38027	3770	5000	9820	10	1	760535260	95751	2.92	0.32	12	0.11	4315.00	39510.00	13510	20230130	-6.81	10650	20220930	18.22	13510	-6.81	20230130	10880	15.72	20230316	13510	-6.81	20230130	10650	18.22	20220930	0.32	Y	316140	5000	38026 억	275408033	N	N	116303	N	N
64	20230918	100928	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12590	0	3	0.00	7972890370	634181	13.69	12580	12630	12500	16360	8820	12590	12571.94	36.21	0	37597	12810	12700	12480	12370	12150	12755	12425	38027	3770	5000	9820	10	1	760535260	95751	2.92	0.32	12	0.08	4315.00	39510.00	13510	20230130	-6.81	10650	20220930	18.22	13510	-6.81	20230130	10880	15.72	20230316	13510	-6.81	20230130	10650	18.22	20220930	0.32	Y	316140	5000	38026 억	275408033	N	N	116303	N	N
65	20230918	090933	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12600	10	2	0.08	3842779030	305953	6.61	12580	12630	12500	16360	8820	12590	12560.02	36.21	0	30471	12810	12700	12480	12370	12150	12755	12425	38027	3770	5000	9820	10	1	760535260	95827	2.92	0.32	12	0.04	4315.00	39510.00	13510	20230130	-6.74	10650	20220930	18.31	13510	-6.74	20230130	10880	15.81	20230316	13510	-6.74	20230130	10650	18.31	20220930	0.32	Y	316140	5000	38026 억	275408033	N	N	116303	N	N
66	20230915	160943	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12590	320	2	2.61	57442199580	4587194	164.12	12280	12590	12260	15950	8590	12270	12522.07	35.95	0	2000987	12370	12320	12250	12200	12130	12345	12225	38027	3680	5000	9570	10	1	760535260	95751	2.92	0.32	12	0.60	4315.00	39510.00	13510	20230130	-6.81	10650	20220930	18.22	13510	-6.81	20230130	10880	15.72	20230316	13510	-6.81	20230130	10650	18.22	20220930	0.34	Y	316140	5000	38026 억	273394562	N	N	116303	N	N
67	20230915	150939	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12550	280	2	2.28	46490213380	3716930	132.98	12280	12590	12260	15950	8590	12270	12507.69	35.95	0	1834475	12370	12320	12250	12200	12130	12345	12225	38027	3680	5000	9570	10	1	760535260	95447	2.91	0.32	12	0.49	4315.00	39510.00	13510	20230130	-7.11	10650	20220930	17.84	13510	-7.11	20230130	10880	15.35	20230316	13510	-7.11	20230130	10650	17.84	20220930	0.34	Y	316140	5000	38026 억	273394562	N	N	136220	N	N
68	20230915	140945	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12540	270	2	2.20	42347478440	3386513	121.16	12280	12590	12260	15950	8590	12270	12504.74	35.95	0	1818294	12370	12320	12250	12200	12130	12345	12225	38027	3680	5000	9570	10	1	760535260	95371	2.91	0.32	12	0.45	4315.00	39510.00	13510	20230130	-7.18	10650	20220930	17.75	13510	-7.18	20230130	10880	15.26	20230316	13510	-7.18	20230130	10650	17.75	20220930	0.34	Y	316140	5000	38026 억	273394562	N	N	136220	N	N
69	20230915	130933	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12570	300	2	2.44	38661059390	3093322	110.67	12280	12590	12260	15950	8590	12270	12498.23	35.95	0	1757746	12370	12320	12250	12200	12130	12345	12225	38027	3680	5000	9570	10	1	760535260	95599	2.91	0.32	12	0.41	4315.00	39510.00	13510	20230130	-6.96	10650	20220930	18.03	13510	-6.96	20230130	10880	15.53	20230316	13510	-6.96	20230130	10650	18.03	20220930	0.34	Y	316140	5000	38026 억	273394562	N	N	136220	N	N
70	20230915	120941	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12560	290	2	2.36	35136972550	2813030	100.64	12280	12590	12260	15950	8590	12270	12490.79	35.95	0	1679970	12370	12320	12250	12200	12130	12345	12225	38027	3680	5000	9570	10	1	760535260	95523	2.91	0.32	12	0.37	4315.00	39510.00	13510	20230130	-7.03	10650	20220930	17.93	13510	-7.03	20230130	10880	15.44	20230316	13510	-7.03	20230130	10650	17.93	20220930	0.34	Y	316140	5000	38026 억	273394562	N	N	136220	N	N
71	20230915	110948	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12580	310	2	2.53	31492596380	2523099	90.27	12280	12590	12260	15950	8590	12270	12481.71	35.95	0	1604355	12370	12320	12250	12200	12130	12345	12225	38027	3680	5000	9570	10	1	760535260	95675	2.92	0.32	12	0.33	4315.00	39510.00	13510	20230130	-6.88	10650	20220930	18.12	13510	-6.88	20230130	10880	15.62	20230316	13510	-6.88	20230130	10650	18.12	20220930	0.34	Y	316140	5000	38026 억	273394562	N	N	136220	N	N
72	20230915	100946	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12530	260	2	2.12	22231085750	1785671	63.89	12280	12570	12260	15950	8590	12270	12449.71	35.95	0	1121046	12370	12320	12250	12200	12130	12345	12225	38027	3680	5000	9570	10	1	760535260	95295	2.90	0.32	12	0.23	4315.00	39510.00	13510	20230130	-7.25	10650	20220930	17.65	13510	-7.25	20230130	10880	15.17	20230316	13510	-7.25	20230130	10650	17.65	20220930	0.34	Y	316140	5000	38026 억	273394562	N	N	136220	N	N
73	20230915	090934	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12340	70	2	0.57	3863813120	313228	11.21	12280	12400	12260	15950	8590	12270	12335.47	35.95	0	159375	12370	12320	12250	12200	12130	12345	12225	38027	3680	5000	9570	10	1	760535260	93850	2.86	0.31	12	0.04	4315.00	39510.00	13510	20230130	-8.66	10650	20220930	15.87	13510	-8.66	20230130	10880	13.42	20230316	13510	-8.66	20230130	10650	15.87	20220930	0.34	Y	316140	5000	38026 억	273394562	N	N	136220	N	N
74	20230914	160947	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12270	20	2	0.16	34236065070	2792403	93.37	12260	12300	12180	15920	8580	12250	12260.41	36.06	0	-355104	12390	12320	12180	12110	11970	12355	12145	38027	3670	5000	9550	10	1	760535260	93318	2.84	0.31	12	0.37	4315.00	39510.00	13510	20230130	-9.18	10650	20220930	15.21	13510	-9.18	20230130	10880	12.78	20230316	13510	-9.18	20230130	10650	15.21	20220930	0.34	Y	316140	5000	38026 억	274240028	N	N	136220	N	N
75	20230914	150913	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12250	0	3	0.00	18062188030	1474192	49.29	12260	12300	12180	15920	8580	12250	12252.26	36.06	0	32075	12390	12320	12180	12110	11970	12355	12145	38027	3670	5000	9550	10	1	760535260	93166	2.84	0.31	12	0.19	4315.00	39510.00	13510	20230130	-9.33	10650	20220930	15.02	13510	-9.33	20230130	10880	12.59	20230316	13510	-9.33	20230130	10650	15.02	20220930	0.34	Y	316140	5000	38026 억	274240028	N	N	153437	N	N
76	20230914	140938	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12270	20	2	0.16	14246624190	1163235	38.89	12260	12300	12180	15920	8580	12250	12247.42	36.06	0	-26277	12390	12320	12180	12110	11970	12355	12145	38027	3670	5000	9550	10	1	760535260	93318	2.84	0.31	12	0.15	4315.00	39510.00	13510	20230130	-9.18	10650	20220930	15.21	13510	-9.18	20230130	10880	12.78	20230316	13510	-9.18	20230130	10650	15.21	20220930	0.34	Y	316140	5000	38026 억	274240028	N	N	153437	N	N
77	20230914	130918	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12260	10	2	0.08	12904610970	1053841	35.24	12260	12300	12180	15920	8580	12250	12245.31	36.06	0	-56663	12390	12320	12180	12110	11970	12355	12145	38027	3670	5000	9550	10	1	760535260	93242	2.84	0.31	12	0.14	4315.00	39510.00	13510	20230130	-9.25	10650	20220930	15.12	13510	-9.25	20230130	10880	12.68	20230316	13510	-9.25	20230130	10650	15.12	20220930	0.34	Y	316140	5000	38026 억	274240028	N	N	153437	N	N
78	20230914	120927	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12220	-30	5	-0.24	10201463680	833311	27.86	12260	12300	12180	15920	8580	12250	12242.08	36.06	0	-39487	12390	12320	12180	12110	11970	12355	12145	38027	3670	5000	9550	10	1	760535260	92937	2.83	0.31	12	0.11	4315.00	39510.00	13510	20230130	-9.55	10650	20220930	14.74	13510	-9.55	20230130	10880	12.32	20230316	13510	-9.55	20230130	10650	14.74	20220930	0.34	Y	316140	5000	38026 억	274240028	N	N	153437	N	N
79	20230914	110920	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12270	20	2	0.16	7868544490	642738	21.49	12260	12300	12180	15920	8580	12250	12242.23	36.06	0	-52336	12390	12320	12180	12110	11970	12355	12145	38027	3670	5000	9550	10	1	760535260	93318	2.84	0.31	12	0.08	4315.00	39510.00	13510	20230130	-9.18	10650	20220930	15.21	13510	-9.18	20230130	10880	12.78	20230316	13510	-9.18	20230130	10650	15.21	20220930	0.34	Y	316140	5000	38026 억	274240028	N	N	153437	N	N
80	20230914	100913	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12260	10	2	0.08	5632338660	460403	15.39	12260	12300	12180	15920	8580	12250	12233.50	36.06	0	-86213	12390	12320	12180	12110	11970	12355	12145	38027	3670	5000	9550	10	1	760535260	93242	2.84	0.31	12	0.06	4315.00	39510.00	13510	20230130	-9.25	10650	20220930	15.12	13510	-9.25	20230130	10880	12.68	20230316	13510	-9.25	20230130	10650	15.12	20220930	0.34	Y	316140	5000	38026 억	274240028	N	N	153437	N	N
81	20230914	090931	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12220	-30	5	-0.24	2416002330	197009	6.59	12260	12300	12210	15920	8580	12250	12263.41	36.06	0	-37088	12390	12320	12180	12110	11970	12355	12145	38027	3670	5000	9550	10	1	760535260	92937	2.83	0.31	12	0.03	4315.00	39510.00	13510	20230130	-9.55	10650	20220930	14.74	13510	-9.55	20230130	10880	12.32	20230316	13510	-9.55	20230130	10650	14.74	20220930	0.34	Y	316140	5000	38026 억	274240028	N	N	153437	N	N
82	20230913	160934	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12250	200	2	1.66	36323096720	2981119	209.72	12050	12250	12040	15660	8440	12050	12184.25	35.92	0	1170803	12210	12130	12060	11980	11910	12095	11945	38027	3610	5000	9390	10	1	760535260	93166	2.84	0.31	12	0.39	4315.00	39510.00	13510	20230130	-9.33	10650	20220930	15.02	13510	-9.33	20230130	10880	12.59	20230316	13510	-9.33	20230130	10650	15.02	20220930	0.34	Y	316140	5000	38026 억	273182460	N	N	153437	N	N
83	20230913	150926	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12220	170	2	1.41	31426099650	2581111	181.58	12050	12230	12040	15660	8440	12050	12175.45	35.92	0	940837	12210	12130	12060	11980	11910	12095	11945	38027	3610	5000	9390	10	1	760535260	92937	2.83	0.31	12	0.34	4315.00	39510.00	13510	20230130	-9.55	10650	20220930	14.74	13510	-9.55	20230130	10880	12.32	20230316	13510	-9.55	20230130	10650	14.74	20220930	0.34	Y	316140	5000	38026 억	273182460	N	N	86309	N	N
84	20230913	140934	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12200	150	2	1.24	26547038680	2181215	153.45	12050	12230	12040	15660	8440	12050	12170.80	35.92	0	757125	12210	12130	12060	11980	11910	12095	11945	38027	3610	5000	9390	10	1	760535260	92785	2.83	0.31	12	0.29	4315.00	39510.00	13510	20230130	-9.70	10650	20220930	14.55	13510	-9.70	20230130	10880	12.13	20230316	13510	-9.70	20230130	10650	14.55	20220930	0.34	Y	316140	5000	38026 억	273182460	N	N	86309	N	N
85	20230913	130907	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12200	150	2	1.24	24213386280	1989852	139.99	12050	12230	12040	15660	8440	12050	12168.48	35.92	0	689271	12210	12130	12060	11980	11910	12095	11945	38027	3610	5000	9390	10	1	760535260	92785	2.83	0.31	12	0.26	4315.00	39510.00	13510	20230130	-9.70	10650	20220930	14.55	13510	-9.70	20230130	10880	12.13	20230316	13510	-9.70	20230130	10650	14.55	20220930	0.34	Y	316140	5000	38026 억	273182460	N	N	86309	N	N
86	20230913	120933	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12210	160	2	1.33	21794648140	1791553	126.04	12050	12230	12040	15660	8440	12050	12165.27	35.92	0	617745	12210	12130	12060	11980	11910	12095	11945	38027	3610	5000	9390	10	1	760535260	92861	2.83	0.31	12	0.24	4315.00	39510.00	13510	20230130	-9.62	10650	20220930	14.65	13510	-9.62	20230130	10880	12.22	20230316	13510	-9.62	20230130	10650	14.65	20220930	0.34	Y	316140	5000	38026 억	273182460	N	N	86309	N	N
87	20230913	110931	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12220	170	2	1.41	18825519870	1548350	108.93	12050	12230	12040	15660	8440	12050	12158.49	35.92	0	545148	12210	12130	12060	11980	11910	12095	11945	38027	3610	5000	9390	10	1	760535260	92937	2.83	0.31	12	0.20	4315.00	39510.00	13510	20230130	-9.55	10650	20220930	14.74	13510	-9.55	20230130	10880	12.32	20230316	13510	-9.55	20230130	10650	14.74	20220930	0.34	Y	316140	5000	38026 억	273182460	N	N	86309	N	N
88	20230913	100916	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12170	120	2	1.00	13042054020	1074499	75.59	12050	12190	12040	15660	8440	12050	12137.86	35.92	0	316968	12210	12130	12060	11980	11910	12095	11945	38027	3610	5000	9390	10	1	760535260	92557	2.82	0.31	12	0.14	4315.00	39510.00	13510	20230130	-9.92	10650	20220930	14.27	13510	-9.92	20230130	10880	11.86	20230316	13510	-9.92	20230130	10650	14.27	20220930	0.34	Y	316140	5000	38026 억	273182460	N	N	86309	N	N
89	20230913	090910	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12110	60	2	0.50	1803177370	149209	10.50	12050	12120	12040	15660	8440	12050	12085.07	35.92	0	32828	12210	12130	12060	11980	11910	12095	11945	38027	3610	5000	9390	10	1	760535260	92101	2.81	0.31	12	0.02	4315.00	39510.00	13510	20230130	-10.36	10650	20220930	13.71	13510	-10.36	20230130	10880	11.31	20230316	13510	-10.36	20230130	10650	13.71	20220930	0.34	Y	316140	5000	38026 억	273182460	N	N	86309	N	N
90	20230912	160907	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12050	-50	5	-0.41	17091664740	1419457	81.68	12120	12140	11990	15730	8470	12100	12040.98	35.92	0	133871	12200	12150	12060	12010	11920	12175	12035	38027	3630	5000	9430	10	1	760535260	91644	2.79	0.30	12	0.19	4315.00	39510.00	13510	20230130	-10.81	10650	20220930	13.15	13510	-10.81	20230130	10880	10.75	20230316	13510	-10.81	20230130	10650	13.15	20220930	0.35	Y	316140	5000	38026 억	273167302	N	N	86309	N	N
91	20230912	150917	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12020	-80	5	-0.66	14158828730	1175930	67.66	12120	12140	11990	15730	8470	12100	12040.54	35.92	0	50325	12200	12150	12060	12010	11920	12175	12035	38027	3630	5000	9430	10	1	760535260	91416	2.79	0.30	12	0.15	4315.00	39510.00	13510	20230130	-11.03	10650	20220930	12.86	13510	-11.03	20230130	10880	10.48	20230316	13510	-11.03	20230130	10650	12.86	20220930	0.35	Y	316140	5000	38026 억	273167302	N	N	136371	N	N
92	20230912	140915	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12030	-70	5	-0.58	11311096320	939339	54.05	12120	12140	11990	15730	8470	12100	12041.55	35.92	0	43672	12200	12150	12060	12010	11920	12175	12035	38027	3630	5000	9430	10	1	760535260	91492	2.79	0.30	12	0.12	4315.00	39510.00	13510	20230130	-10.95	10650	20220930	12.96	13510	-10.95	20230130	10880	10.57	20230316	13510	-10.95	20230130	10650	12.96	20220930	0.35	Y	316140	5000	38026 억	273167302	N	N	136371	N	N
93	20230912	130904	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12030	-70	5	-0.58	10131337930	841268	48.41	12120	12140	11990	15730	8470	12100	12042.94	35.92	0	31327	12200	12150	12060	12010	11920	12175	12035	38027	3630	5000	9430	10	1	760535260	91492	2.79	0.30	12	0.11	4315.00	39510.00	13510	20230130	-10.95	10650	20220930	12.96	13510	-10.95	20230130	10880	10.57	20230316	13510	-10.95	20230130	10650	12.96	20220930	0.35	Y	316140	5000	38026 억	273167302	N	N	136371	N	N
94	20230912	120903	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12030	-70	5	-0.58	8576094670	711846	40.96	12120	12140	11990	15730	8470	12100	12047.68	35.92	0	38053	12200	12150	12060	12010	11920	12175	12035	38027	3630	5000	9430	10	1	760535260	91492	2.79	0.30	12	0.09	4315.00	39510.00	13510	20230130	-10.95	10650	20220930	12.96	13510	-10.95	20230130	10880	10.57	20230316	13510	-10.95	20230130	10650	12.96	20220930	0.35	Y	316140	5000	38026 억	273167302	N	N	136371	N	N
95	20230912	110909	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12030	-70	5	-0.58	5733112370	475330	27.35	12120	12140	12020	15730	8470	12100	12061.33	35.92	0	-1583	12200	12150	12060	12010	11920	12175	12035	38027	3630	5000	9430	10	1	760535260	91492	2.79	0.30	12	0.06	4315.00	39510.00	13510	20230130	-10.95	10650	20220930	12.96	13510	-10.95	20230130	10880	10.57	20230316	13510	-10.95	20230130	10650	12.96	20220930	0.35	Y	316140	5000	38026 억	273167302	N	N	136371	N	N
96	20230912	100859	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12040	-60	5	-0.50	3589286860	297266	17.11	12120	12140	12030	15730	8470	12100	12074.33	35.92	0	-26860	12200	12150	12060	12010	11920	12175	12035	38027	3630	5000	9430	10	1	760535260	91568	2.79	0.30	12	0.04	4315.00	39510.00	13510	20230130	-10.88	10650	20220930	13.05	13510	-10.88	20230130	10880	10.66	20230316	13510	-10.88	20230130	10650	13.05	20220930	0.35	Y	316140	5000	38026 억	273167302	N	N	136371	N	N
97	20230912	090920	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12110	10	2	0.08	903762390	74556	4.29	12120	12140	12100	15730	8470	12100	12121.93	35.92	0	-987	12200	12150	12060	12010	11920	12175	12035	38027	3630	5000	9430	10	1	760535260	92101	2.81	0.31	12	0.01	4315.00	39510.00	13510	20230130	-10.36	10650	20220930	13.71	13510	-10.36	20230130	10880	11.31	20230316	13510	-10.36	20230130	10650	13.71	20220930	0.35	Y	316140	5000	38026 억	273167302	N	N	136371	N	N
98	20230911	160902	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12100	100	2	0.83	20946682830	1736072	149.11	12000	12110	11970	15600	8400	12000	12065.53	35.87	0	330015	12080	12040	11960	11920	11840	12060	11940	38027	3600	5000	9360	10	1	760535260	92025	2.80	0.31	12	0.23	4315.00	39510.00	13510	20230130	-10.44	10650	20220930	13.62	13510	-10.44	20230130	10880	11.21	20230316	13510	-10.44	20230130	10650	13.62	20220930	0.35	Y	316140	5000	38026 억	272815318	N	N	136371	N	N
99	20230911	150905	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12080	80	2	0.67	18055394860	1497048	128.58	12000	12110	11970	15600	8400	12000	12060.67	35.87	0	283728	12080	12040	11960	11920	11840	12060	11940	38027	3600	5000	9360	10	1	760535260	91873	2.80	0.31	12	0.20	4315.00	39510.00	13510	20230130	-10.58	10650	20220930	13.43	13510	-10.58	20230130	10880	11.03	20230316	13510	-10.58	20230130	10650	13.43	20220930	0.35	Y	316140	5000	38026 억	272815318	N	N	84352	N	N
100	20230911	140914	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12050	50	2	0.42	15766145240	1307363	112.29	12000	12110	11970	15600	8400	12000	12059.51	35.87	0	338454	12080	12040	11960	11920	11840	12060	11940	38027	3600	5000	9360	10	1	760535260	91644	2.79	0.30	12	0.17	4315.00	39510.00	13510	20230130	-10.81	10650	20220930	13.15	13510	-10.81	20230130	10880	10.75	20230316	13510	-10.81	20230130	10650	13.15	20220930	0.35	Y	316140	5000	38026 억	272815318	N	N	84352	N	N
101	20230911	130847	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12060	60	2	0.50	14032316900	1163594	99.94	12000	12110	11970	15600	8400	12000	12059.47	35.87	0	383802	12080	12040	11960	11920	11840	12060	11940	38027	3600	5000	9360	10	1	760535260	91721	2.79	0.31	12	0.15	4315.00	39510.00	13510	20230130	-10.73	10650	20220930	13.24	13510	-10.73	20230130	10880	10.85	20230316	13510	-10.73	20230130	10650	13.24	20220930	0.35	Y	316140	5000	38026 억	272815318	N	N	84352	N	N
102	20230911	120903	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12080	80	2	0.67	12837898600	1064624	91.44	12000	12110	11970	15600	8400	12000	12058.63	35.87	0	382597	12080	12040	11960	11920	11840	12060	11940	38027	3600	5000	9360	10	1	760535260	91873	2.80	0.31	12	0.14	4315.00	39510.00	13510	20230130	-10.58	10650	20220930	13.43	13510	-10.58	20230130	10880	11.03	20230316	13510	-10.58	20230130	10650	13.43	20220930	0.35	Y	316140	5000	38026 억	272815318	N	N	84352	N	N
103	20230911	110847	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12060	60	2	0.50	10539966260	874210	75.09	12000	12110	11970	15600	8400	12000	12056.57	35.87	0	362100	12080	12040	11960	11920	11840	12060	11940	38027	3600	5000	9360	10	1	760535260	91721	2.79	0.31	12	0.11	4315.00	39510.00	13510	20230130	-10.73	10650	20220930	13.24	13510	-10.73	20230130	10880	10.85	20230316	13510	-10.73	20230130	10650	13.24	20220930	0.35	Y	316140	5000	38026 억	272815318	N	N	84352	N	N
104	20230911	100847	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12110	110	2	0.92	8202181260	680516	58.45	12000	12110	11970	15600	8400	12000	12052.90	35.87	0	329941	12080	12040	11960	11920	11840	12060	11940	38027	3600	5000	9360	10	1	760535260	92101	2.81	0.31	12	0.09	4315.00	39510.00	13510	20230130	-10.36	10650	20220930	13.71	13510	-10.36	20230130	10880	11.31	20230316	13510	-10.36	20230130	10650	13.71	20220930	0.35	Y	316140	5000	38026 억	272815318	N	N	84352	N	N
105	20230911	090845	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12030	30	2	0.25	2039258220	169723	14.58	12000	12050	11970	15600	8400	12000	12015.23	35.87	0	90355	12080	12040	11960	11920	11840	12060	11940	38027	3600	5000	9360	10	1	760535260	91492	2.79	0.30	12	0.02	4315.00	39510.00	13510	20230130	-10.95	10650	20220930	12.96	13510	-10.95	20230130	10880	10.57	20230316	13510	-10.95	20230130	10650	12.96	20220930	0.35	Y	316140	5000	38026 억	272815318	N	N	84352	N	N
106	20230908	160907	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12000	50	2	0.42	13906164450	1161855	85.74	11930	12000	11880	15530	8370	11950	11968.92	35.83	0	346027	12003	11976	11923	11896	11843	11990	11910	38027	3580	5000	9320	10	1	760535260	91264	2.78	0.30	12	0.15	4315.00	39510.00	13510	20230130	-11.18	10650	20220930	12.68	13510	-11.18	20230130	10880	10.29	20230316	13510	-11.18	20230130	10650	12.68	20220930	0.36	Y	316140	5000	38026 억	272494070	N	N	84352	N	N
107	20230908	150908	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11990	40	2	0.33	10971688260	917246	67.69	11930	11990	11880	15530	8370	11950	11961.55	35.83	0	301512	12003	11976	11923	11896	11843	11990	11910	38027	3580	5000	9320	10	1	760535260	91188	2.78	0.30	12	0.12	4315.00	39510.00	13510	20230130	-11.25	10650	20220930	12.58	13510	-11.25	20230130	10880	10.20	20230316	13510	-11.25	20230130	10650	12.58	20220930	0.36	Y	316140	5000	38026 억	272494070	N	N	128863	N	N
108	20230908	140857	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11970	20	2	0.17	9409086340	786757	58.06	11930	11990	11880	15530	8370	11950	11959.33	35.83	0	283272	12003	11976	11923	11896	11843	11990	11910	38027	3580	5000	9320	10	1	760535260	91036	2.77	0.30	12	0.10	4315.00	39510.00	13510	20230130	-11.40	10650	20220930	12.39	13510	-11.40	20230130	10880	10.02	20230316	13510	-11.40	20230130	10650	12.39	20220930	0.36	Y	316140	5000	38026 억	272494070	N	N	128863	N	N
109	20230908	130907	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11980	30	2	0.25	8087230510	676437	49.92	11930	11990	11880	15530	8370	11950	11955.63	35.83	0	260603	12003	11976	11923	11896	11843	11990	11910	38027	3580	5000	9320	10	1	760535260	91112	2.78	0.30	12	0.09	4315.00	39510.00	13510	20230130	-11.32	10650	20220930	12.49	13510	-11.32	20230130	10880	10.11	20230316	13510	-11.32	20230130	10650	12.49	20220930	0.36	Y	316140	5000	38026 억	272494070	N	N	128863	N	N
110	20230908	120919	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11970	20	2	0.17	6658691800	557204	41.12	11930	11990	11880	15530	8370	11950	11950.19	35.83	0	211822	12003	11976	11923	11896	11843	11990	11910	38027	3580	5000	9320	10	1	760535260	91036	2.77	0.30	12	0.07	4315.00	39510.00	13510	20230130	-11.40	10650	20220930	12.39	13510	-11.40	20230130	10880	10.02	20230316	13510	-11.40	20230130	10650	12.39	20220930	0.36	Y	316140	5000	38026 억	272494070	N	N	128863	N	N
111	20230908	110915	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11970	20	2	0.17	5351559080	448092	33.07	11930	11980	11880	15530	8370	11950	11942.99	35.83	0	173263	12003	11976	11923	11896	11843	11990	11910	38027	3580	5000	9320	10	1	760535260	91036	2.77	0.30	12	0.06	4315.00	39510.00	13510	20230130	-11.40	10650	20220930	12.39	13510	-11.40	20230130	10880	10.02	20230316	13510	-11.40	20230130	10650	12.39	20220930	0.36	Y	316140	5000	38026 억	272494070	N	N	128863	N	N
112	20230908	100905	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11960	10	2	0.08	3369222010	282429	20.84	11930	11970	11880	15530	8370	11950	11929.45	35.83	0	89392	12003	11976	11923	11896	11843	11990	11910	38027	3580	5000	9320	10	1	760535260	90960	2.77	0.30	12	0.04	4315.00	39510.00	13510	20230130	-11.47	10650	20220930	12.30	13510	-11.47	20230130	10880	9.93	20230316	13510	-11.47	20230130	10650	12.30	20220930	0.36	Y	316140	5000	38026 억	272494070	N	N	128863	N	N
113	20230908	090912	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11900	-50	5	-0.42	786292010	66029	4.87	11930	11940	11890	15530	8370	11950	11908.28	35.83	0	2582	12003	11976	11923	11896	11843	11990	11910	38027	3580	5000	9320	10	1	760535260	90504	2.76	0.30	12	0.01	4315.00	39510.00	13510	20230130	-11.92	10650	20220930	11.74	13510	-11.92	20230130	10880	9.38	20230316	13510	-11.92	20230130	10650	11.74	20220930	0.36	Y	316140	5000	38026 억	272494070	N	N	128863	N	N
114	20230907	160855	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11950	0	3	0.00	16098216750	1352010	70.34	11900	11950	11870	15530	8370	11950	11906.85	35.81	0	168619	12103	12026	11943	11866	11783	12065	11905	38027	3580	5000	9320	10	1	760535260	90884	2.77	0.30	12	0.18	4315.00	39510.00	13510	20230130	-11.55	10650	20220930	12.21	13510	-11.55	20230130	10880	9.83	20230316	13510	-11.55	20230130	10650	12.21	20220930	0.35	Y	316140	5000	38026 억	272357578	N	N	128863	N	N
115	20230907	150902	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11910	-40	5	-0.33	13161929740	1106124	57.55	11900	11940	11870	15530	8370	11950	11899.14	35.81	0	149594	12103	12026	11943	11866	11783	12065	11905	38027	3580	5000	9320	10	1	760535260	90580	2.76	0.30	12	0.15	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	0.35	Y	316140	5000	38026 억	272357578	N	N	196799	N	N
116	20230907	140859	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11910	-40	5	-0.33	10771715980	905239	47.10	11900	11940	11870	15530	8370	11950	11899.30	35.81	0	123540	12103	12026	11943	11866	11783	12065	11905	38027	3580	5000	9320	10	1	760535260	90580	2.76	0.30	12	0.12	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	0.35	Y	316140	5000	38026 억	272357578	N	N	196799	N	N
117	20230907	130854	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11930	-20	5	-0.17	9192502520	772784	40.20	11900	11940	11870	15530	8370	11950	11895.30	35.81	0	107930	12103	12026	11943	11866	11783	12065	11905	38027	3580	5000	9320	10	1	760535260	90732	2.76	0.30	12	0.10	4315.00	39510.00	13510	20230130	-11.70	10650	20220930	12.02	13510	-11.70	20230130	10880	9.65	20230316	13510	-11.70	20230130	10650	12.02	20220930	0.35	Y	316140	5000	38026 억	272357578	N	N	196799	N	N
118	20230907	120908	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11920	-30	5	-0.25	7672691840	645200	33.57	11900	11920	11870	15530	8370	11950	11891.95	35.81	0	77721	12103	12026	11943	11866	11783	12065	11905	38027	3580	5000	9320	10	1	760535260	90656	2.76	0.30	12	0.08	4315.00	39510.00	13510	20230130	-11.77	10650	20220930	11.92	13510	-11.77	20230130	10880	9.56	20230316	13510	-11.77	20230130	10650	11.92	20220930	0.35	Y	316140	5000	38026 억	272357578	N	N	196799	N	N
119	20230907	110858	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11920	-30	5	-0.25	6707563670	564164	29.35	11900	11920	11870	15530	8370	11950	11889.37	35.81	0	70395	12103	12026	11943	11866	11783	12065	11905	38027	3580	5000	9320	10	1	760535260	90656	2.76	0.30	12	0.07	4315.00	39510.00	13510	20230130	-11.77	10650	20220930	11.92	13510	-11.77	20230130	10880	9.56	20230316	13510	-11.77	20230130	10650	11.92	20220930	0.35	Y	316140	5000	38026 억	272357578	N	N	196799	N	N
120	20230907	100858	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11880	-70	5	-0.59	4288969970	360665	18.76	11900	11920	11870	15530	8370	11950	11891.82	35.81	0	-18436	12103	12026	11943	11866	11783	12065	11905	38027	3580	5000	9320	10	1	760535260	90352	2.75	0.30	12	0.05	4315.00	39510.00	13510	20230130	-12.07	10650	20220930	11.55	13510	-12.07	20230130	10880	9.19	20230316	13510	-12.07	20230130	10650	11.55	20220930	0.35	Y	316140	5000	38026 억	272357578	N	N	196799	N	N
121	20230907	090912	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11900	-50	5	-0.42	1222526590	102751	5.35	11900	11920	11880	15530	8370	11950	11897.89	35.81	0	11658	12103	12026	11943	11866	11783	12065	11905	38027	3580	5000	9320	10	1	760535260	90504	2.76	0.30	12	0.01	4315.00	39510.00	13510	20230130	-11.92	10650	20220930	11.74	13510	-11.92	20230130	10880	9.38	20230316	13510	-11.92	20230130	10650	11.74	20220930	0.35	Y	316140	5000	38026 억	272357578	N	N	196799	N	N
122	20230906	160900	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11950	50	2	0.42	22947784200	1920587	189.57	11880	12020	11860	15470	8330	11900	11948.34	35.78	0	250552	11966	11932	11886	11852	11806	11950	11870	38027	3570	5000	9280	10	1	760535260	90884	2.77	0.30	12	0.25	4315.00	39510.00	13510	20230130	-11.55	10650	20220930	12.21	13510	-11.55	20230130	10880	9.83	20230316	13510	-11.55	20230130	10650	12.21	20220930	0.35	Y	316140	5000	38026 억	272146530	N	N	196799	N	N
123	20230906	150901	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11950	50	2	0.42	20651795390	1728442	170.60	11880	12020	11860	15470	8330	11900	11948.24	35.78	0	258547	11966	11932	11886	11852	11806	11950	11870	38027	3570	5000	9280	10	1	760535260	90884	2.77	0.30	12	0.23	4315.00	39510.00	13510	20230130	-11.55	10650	20220930	12.21	13510	-11.55	20230130	10880	9.83	20230316	13510	-11.55	20230130	10650	12.21	20220930	0.35	Y	316140	5000	38026 억	272146530	N	N	123461	N	N
124	20230906	140901	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11910	10	2	0.08	17059069800	1427041	140.85	11880	12020	11860	15470	8330	11900	11954.19	35.78	0	311267	11966	11932	11886	11852	11806	11950	11870	38027	3570	5000	9280	10	1	760535260	90580	2.76	0.30	12	0.19	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	0.35	Y	316140	5000	38026 억	272146530	N	N	123461	N	N
125	20230906	130850	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11920	20	2	0.17	15140008640	1266121	124.97	11880	12020	11860	15470	8330	11900	11957.84	35.78	0	342871	11966	11932	11886	11852	11806	11950	11870	38027	3570	5000	9280	10	1	760535260	90656	2.76	0.30	12	0.17	4315.00	39510.00	13510	20230130	-11.77	10650	20220930	11.92	13510	-11.77	20230130	10880	9.56	20230316	13510	-11.77	20230130	10650	11.92	20220930	0.35	Y	316140	5000	38026 억	272146530	N	N	123461	N	N
126	20230906	120902	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11940	40	2	0.34	12801828070	1070136	105.63	11880	12020	11860	15470	8330	11900	11962.86	35.78	0	359295	11966	11932	11886	11852	11806	11950	11870	38027	3570	5000	9280	10	1	760535260	90808	2.77	0.30	12	0.14	4315.00	39510.00	13510	20230130	-11.62	10650	20220930	12.11	13510	-11.62	20230130	10880	9.74	20230316	13510	-11.62	20230130	10650	12.11	20220930	0.35	Y	316140	5000	38026 억	272146530	N	N	123461	N	N
127	20230906	110910	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11990	90	2	0.76	10141527200	847968	83.70	11880	12020	11860	15470	8330	11900	11959.87	35.78	0	337600	11966	11932	11886	11852	11806	11950	11870	38027	3570	5000	9280	10	1	760535260	91188	2.78	0.30	12	0.11	4315.00	39510.00	13510	20230130	-11.25	10650	20220930	12.58	13510	-11.25	20230130	10880	10.20	20230316	13510	-11.25	20230130	10650	12.58	20220930	0.35	Y	316140	5000	38026 억	272146530	N	N	123461	N	N
128	20230906	100845	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	12000	100	2	0.84	7772783380	650257	64.18	11880	12020	11860	15470	8330	11900	11953.48	35.78	0	283516	11966	11932	11886	11852	11806	11950	11870	38027	3570	5000	9280	10	1	760535260	91264	2.78	0.30	12	0.09	4315.00	39510.00	13510	20230130	-11.18	10650	20220930	12.68	13510	-11.18	20230130	10880	10.29	20230316	13510	-11.18	20230130	10650	12.68	20220930	0.35	Y	316140	5000	38026 억	272146530	N	N	123461	N	N
129	20230906	090848	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11910	10	2	0.08	1296844830	108905	10.75	11880	11940	11860	15470	8330	11900	11908.11	35.78	0	63657	11966	11932	11886	11852	11806	11950	11870	38027	3570	5000	9280	10	1	760535260	90580	2.76	0.30	12	0.01	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	0.35	Y	316140	5000	38026 억	272146530	N	N	123461	N	N
130	20230905	160849	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11900	0	3	0.00	12009640830	1010923	78.92	11860	11920	11840	15470	8330	11900	11879.87	35.77	0	102787	12026	11962	11876	11812	11726	11995	11845	38027	3570	5000	9280	10	1	760535260	90504	2.76	0.30	12	0.13	4315.00	39510.00	13510	20230130	-11.92	10650	20220930	11.74	13510	-11.92	20230130	10880	9.38	20230316	13510	-11.92	20230130	10650	11.74	20220930	0.35	Y	316140	5000	38026 억	272043572	N	N	123461	N	N
131	20230905	150902	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11880	-20	5	-0.17	9952020780	837991	65.42	11860	11920	11840	15470	8330	11900	11876.05	35.77	0	62815	12026	11962	11876	11812	11726	11995	11845	38027	3570	5000	9280	10	1	760535260	90352	2.75	0.30	12	0.11	4315.00	39510.00	13510	20230130	-12.07	10650	20220930	11.55	13510	-12.07	20230130	10880	9.19	20230316	13510	-12.07	20230130	10650	11.55	20220930	0.35	Y	316140	5000	38026 억	272043572	N	N	237603	N	N
132	20230905	140900	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11880	-20	5	-0.17	7931330930	667776	52.13	11860	11920	11840	15470	8330	11900	11877.23	35.77	0	58008	12026	11962	11876	11812	11726	11995	11845	38027	3570	5000	9280	10	1	760535260	90352	2.75	0.30	12	0.09	4315.00	39510.00	13510	20230130	-12.07	10650	20220930	11.55	13510	-12.07	20230130	10880	9.19	20230316	13510	-12.07	20230130	10650	11.55	20220930	0.35	Y	316140	5000	38026 억	272043572	N	N	237603	N	N
133	20230905	130842	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11880	-20	5	-0.17	7162447260	603007	47.08	11860	11920	11840	15470	8330	11900	11877.88	35.77	0	48829	12026	11962	11876	11812	11726	11995	11845	38027	3570	5000	9280	10	1	760535260	90352	2.75	0.30	12	0.08	4315.00	39510.00	13510	20230130	-12.07	10650	20220930	11.55	13510	-12.07	20230130	10880	9.19	20230316	13510	-12.07	20230130	10650	11.55	20220930	0.35	Y	316140	5000	38026 억	272043572	N	N	237603	N	N
134	20230905	120844	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11870	-30	5	-0.25	6526133290	549380	42.89	11860	11920	11840	15470	8330	11900	11879.09	35.77	0	47338	12026	11962	11876	11812	11726	11995	11845	38027	3570	5000	9280	10	1	760535260	90276	2.75	0.30	12	0.07	4315.00	39510.00	13510	20230130	-12.14	10650	20220930	11.46	13510	-12.14	20230130	10880	9.10	20230316	13510	-12.14	20230130	10650	11.46	20220930	0.35	Y	316140	5000	38026 억	272043572	N	N	237603	N	N
135	20230905	110850	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11880	-20	5	-0.17	5657073750	476149	37.17	11860	11920	11840	15470	8330	11900	11880.89	35.77	0	43280	12026	11962	11876	11812	11726	11995	11845	38027	3570	5000	9280	10	1	760535260	90352	2.75	0.30	12	0.06	4315.00	39510.00	13510	20230130	-12.07	10650	20220930	11.55	13510	-12.07	20230130	10880	9.19	20230316	13510	-12.07	20230130	10650	11.55	20220930	0.35	Y	316140	5000	38026 억	272043572	N	N	237603	N	N
136	20230905	100839	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11880	-20	5	-0.17	3154727030	265361	20.72	11860	11920	11850	15470	8330	11900	11888.44	35.77	0	45905	12026	11962	11876	11812	11726	11995	11845	38027	3570	5000	9280	10	1	760535260	90352	2.75	0.30	12	0.03	4315.00	39510.00	13510	20230130	-12.07	10650	20220930	11.55	13510	-12.07	20230130	10880	9.19	20230316	13510	-12.07	20230130	10650	11.55	20220930	0.35	Y	316140	5000	38026 억	272043572	N	N	237603	N	N
137	20230905	090839	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11890	-10	5	-0.08	779964400	65622	5.12	11860	11920	11850	15470	8330	11900	11885.72	35.77	0	23842	12026	11962	11876	11812	11726	11995	11845	38027	3570	5000	9280	10	1	760535260	90428	2.76	0.30	12	0.01	4315.00	39510.00	13510	20230130	-11.99	10650	20220930	11.64	13510	-11.99	20230130	10880	9.28	20230316	13510	-11.99	20230130	10650	11.64	20220930	0.35	Y	316140	5000	38026 억	272043572	N	N	237603	N	N
138	20230904	160836	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11900	30	2	0.25	15201045830	1277725	73.16	11790	11940	11790	15430	8310	11870	11896.96	35.74	0	224554	11976	11922	11866	11812	11756	11950	11840	38027	3560	5000	9250	10	1	760535260	90504	2.76	0.30	12	0.17	4315.00	39510.00	13510	20230130	-11.92	10650	20220930	11.74	13510	-11.92	20230130	10880	9.38	20230316	13510	-11.92	20230130	10650	11.74	20220930	0.39	Y	316140	5000	38026 억	271786712	N	N	237603	N	N
139	20230904	150822	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11890	20	2	0.17	13320179380	1119647	64.11	11790	11940	11790	15430	8310	11870	11896.77	35.74	0	255529	11976	11922	11866	11812	11756	11950	11840	38027	3560	5000	9250	10	1	760535260	90428	2.76	0.30	12	0.15	4315.00	39510.00	13510	20230130	-11.99	10650	20220930	11.64	13510	-11.99	20230130	10880	9.28	20230316	13510	-11.99	20230130	10650	11.64	20220930	0.39	Y	316140	5000	38026 억	271786712	N	N	240754	N	N
140	20230904	140820	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11920	50	2	0.42	10926154460	918374	52.58	11790	11940	11790	15430	8310	11870	11897.28	35.74	0	296388	11976	11922	11866	11812	11756	11950	11840	38027	3560	5000	9250	10	1	760535260	90656	2.76	0.30	12	0.12	4315.00	39510.00	13510	20230130	-11.77	10650	20220930	11.92	13510	-11.77	20230130	10880	9.56	20230316	13510	-11.77	20230130	10650	11.92	20220930	0.39	Y	316140	5000	38026 억	271786712	N	N	240754	N	N
141	20230904	130832	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11920	50	2	0.42	9819258980	825502	47.26	11790	11940	11790	15430	8310	11870	11894.89	35.74	0	294035	11976	11922	11866	11812	11756	11950	11840	38027	3560	5000	9250	10	1	760535260	90656	2.76	0.30	12	0.11	4315.00	39510.00	13510	20230130	-11.77	10650	20220930	11.92	13510	-11.77	20230130	10880	9.56	20230316	13510	-11.77	20230130	10650	11.92	20220930	0.39	Y	316140	5000	38026 억	271786712	N	N	240754	N	N
142	20230904	120817	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11910	40	2	0.34	8137779070	684412	39.19	11790	11940	11790	15430	8310	11870	11890.18	35.74	0	234301	11976	11922	11866	11812	11756	11950	11840	38027	3560	5000	9250	10	1	760535260	90580	2.76	0.30	12	0.09	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	0.39	Y	316140	5000	38026 억	271786712	N	N	240754	N	N
143	20230904	110802	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11920	50	2	0.42	6387523500	537517	30.78	11790	11940	11790	15430	8310	11870	11883.39	35.74	0	202241	11976	11922	11866	11812	11756	11950	11840	38027	3560	5000	9250	10	1	760535260	90656	2.76	0.30	12	0.07	4315.00	39510.00	13510	20230130	-11.77	10650	20220930	11.92	13510	-11.77	20230130	10880	9.56	20230316	13510	-11.77	20230130	10650	11.92	20220930	0.39	Y	316140	5000	38026 억	271786712	N	N	240754	N	N
144	20230904	100808	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11910	40	2	0.34	3889599690	327970	18.78	11790	11910	11790	15430	8310	11870	11859.62	35.74	0	85875	11976	11922	11866	11812	11756	11950	11840	38027	3560	5000	9250	10	1	760535260	90580	2.76	0.30	12	0.04	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	0.39	Y	316140	5000	38026 억	271786712	N	N	240754	N	N
145	20230904	090821	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11860	-10	5	-0.08	1119655360	94674	5.42	11790	11890	11790	15430	8310	11870	11826.43	35.74	0	17894	11976	11922	11866	11812	11756	11950	11840	38027	3560	5000	9250	10	1	760535260	90199	2.75	0.30	12	0.01	4315.00	39510.00	13510	20230130	-12.21	10650	20220930	11.36	13510	-12.21	20230130	10880	9.01	20230316	13510	-12.21	20230130	10650	11.36	20220930	0.39	Y	316140	5000	38026 억	271786712	N	N	240754	N	N
146	20230901	160812	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11870	-40	5	-0.34	20692391440	1744958	44.05	11840	11920	11810	15480	8340	11910	11858.38	35.69	0	150622	12063	11986	11833	11756	11603	12025	11795	38027	3570	5000	9280	10	1	760535260	90276	2.75	0.30	12	0.23	4315.00	39510.00	13510	20230130	-12.14	10650	20220930	11.46	13510	-12.14	20230130	10880	9.10	20230316	13510	-12.14	20230130	10650	11.46	20220930	0.40	Y	316140	5000	38026 억	271441095	N	N	240754	N	N
147	20230901	150824	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11880	-30	5	-0.25	18450742320	1556101	39.28	11840	11920	11810	15480	8340	11910	11857.03	35.69	0	124952	12063	11986	11833	11756	11603	12025	11795	38027	3570	5000	9280	10	1	760535260	90352	2.75	0.30	12	0.20	4315.00	39510.00	13510	20230130	-12.07	10650	20220930	11.55	13510	-12.07	20230130	10880	9.19	20230316	13510	-12.07	20230130	10650	11.55	20220930	0.40	Y	316140	5000	38026 억	271441095	N	N	285916	N	N
148	20230901	140824	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11870	-40	5	-0.34	15654590550	1320471	33.34	11840	11920	11810	15480	8340	11910	11855.30	35.69	0	145974	12063	11986	11833	11756	11603	12025	11795	38027	3570	5000	9280	10	1	760535260	90276	2.75	0.30	12	0.17	4315.00	39510.00	13510	20230130	-12.14	10650	20220930	11.46	13510	-12.14	20230130	10880	9.10	20230316	13510	-12.14	20230130	10650	11.46	20220930	0.40	Y	316140	5000	38026 억	271441095	N	N	285916	N	N
149	20230901	130758	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11870	-40	5	-0.34	13294440550	1121590	28.31	11840	11920	11810	15480	8340	11910	11853.20	35.69	0	76634	12063	11986	11833	11756	11603	12025	11795	38027	3570	5000	9280	10	1	760535260	90276	2.75	0.30	12	0.15	4315.00	39510.00	13510	20230130	-12.14	10650	20220930	11.46	13510	-12.14	20230130	10880	9.10	20230316	13510	-12.14	20230130	10650	11.46	20220930	0.40	Y	316140	5000	38026 억	271441095	N	N	285916	N	N
150	20230901	120810	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11820	-90	5	-0.76	10748997110	906698	22.89	11840	11920	11810	15480	8340	11910	11855.10	35.69	0	79295	12063	11986	11833	11756	11603	12025	11795	38027	3570	5000	9280	10	1	760535260	89895	2.74	0.30	12	0.12	4315.00	39510.00	13510	20230130	-12.51	10650	20220930	10.99	13510	-12.51	20230130	10880	8.64	20230316	13510	-12.51	20230130	10650	10.99	20220930	0.40	Y	316140	5000	38026 억	271441095	N	N	285916	N	N
151	20230901	110809	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11830	-80	5	-0.67	9169236920	773049	19.52	11840	11920	11820	15480	8340	11910	11861.13	35.69	0	95479	12063	11986	11833	11756	11603	12025	11795	38027	3570	5000	9280	10	1	760535260	89971	2.74	0.30	12	0.10	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	0.40	Y	316140	5000	38026 억	271441095	N	N	285916	N	N
152	20230901	100804	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11890	-20	5	-0.17	5795863340	488650	12.34	11840	11910	11820	15480	8340	11910	11860.96	35.69	0	57411	12063	11986	11833	11756	11603	12025	11795	38027	3570	5000	9280	10	1	760535260	90428	2.76	0.30	12	0.06	4315.00	39510.00	13510	20230130	-11.99	10650	20220930	11.64	13510	-11.99	20230130	10880	9.28	20230316	13510	-11.99	20230130	10650	11.64	20220930	0.40	Y	316140	5000	38026 억	271441095	N	N	285916	N	N
153	20230901	090752	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	11870	-40	5	-0.34	1399768070	118083	2.98	11840	11890	11840	15480	8340	11910	11854.05	35.69	0	10557	12063	11986	11833	11756	11603	12025	11795	38027	3570	5000	9280	10	1	760535260	90276	2.75	0.30	12	0.02	4315.00	39510.00	13510	20230130	-12.14	10650	20220930	11.46	13510	-12.14	20230130	10880	9.10	20230316	13510	-12.14	20230130	10650	11.46	20220930	0.40	Y	316140	5000	38026 억	271441095	N	N	285916	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History