KissMeData/316140/price/prices-20240801.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16020	-10	5	-0.06	75996391120	4742903	276.73	16030	16130	15920	20800	11230	16030	16023.18	44.68	0	-274539	16356	16192	16066	15902	15776	16130	15840	38027	4770	5000	12500	10	1	742591501	118963	4.73	0.38	12	0.64	3389.00	42165.00	16960	20240729	-5.54	11530	20230824	38.94	16960	-5.54	20240729	12380	29.40	20240105	16960	-5.54	20240729	11600	38.10	20231030	0.19	N	316140	5000	38026 억	331820024	N	N	4997	N	N
3	20240830	151138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16040	10	2	0.06	20958502500	1307547	76.29	16030	16130	15920	20800	11230	16030	16028.87	44.68	0	-262460	16356	16192	16066	15902	15776	16130	15840	38027	4770	5000	12500	10	1	742591501	119112	4.73	0.38	12	0.18	3389.00	42165.00	16960	20240729	-5.42	11530	20230824	39.12	16960	-5.42	20240729	12380	29.56	20240105	16960	-5.42	20240729	11600	38.28	20231030	0.19	N	316140	5000	38026 억	331820024	N	N	10486	N	N
4	20240830	141136	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16050	20	2	0.12	15628123560	975272	56.90	16030	16130	15920	20800	11230	16030	16024.37	44.68	0	-244784	16356	16192	16066	15902	15776	16130	15840	38027	4770	5000	12500	10	1	742591501	119186	4.74	0.38	12	0.13	3389.00	42165.00	16960	20240729	-5.37	11530	20230824	39.20	16960	-5.37	20240729	12380	29.64	20240105	16960	-5.37	20240729	11600	38.36	20231030	0.19	N	316140	5000	38026 억	331820024	N	N	10486	N	N
5	20240830	131129	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16010	-20	5	-0.12	11952496030	746355	43.55	16030	16130	15920	20800	11230	16030	16014.49	44.68	0	-199252	16356	16192	16066	15902	15776	16130	15840	38027	4770	5000	12500	10	1	742591501	118889	4.72	0.38	12	0.10	3389.00	42165.00	16960	20240729	-5.60	11530	20230824	38.86	16960	-5.60	20240729	12380	29.32	20240105	16960	-5.60	20240729	11600	38.02	20231030	0.19	N	316140	5000	38026 억	331820024	N	N	10486	N	N
6	20240830	121135	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16040	10	2	0.06	9558982020	597022	34.83	16030	16130	15920	20800	11230	16030	16011.10	44.68	0	-156687	16356	16192	16066	15902	15776	16130	15840	38027	4770	5000	12500	10	1	742591501	119112	4.73	0.38	12	0.08	3389.00	42165.00	16960	20240729	-5.42	11530	20230824	39.12	16960	-5.42	20240729	12380	29.56	20240105	16960	-5.42	20240729	11600	38.28	20231030	0.19	N	316140	5000	38026 억	331820024	N	N	10486	N	N
7	20240830	111147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16020	-10	5	-0.06	8121436390	507364	29.60	16030	16130	15920	20800	11230	16030	16007.12	44.68	0	-125970	16356	16192	16066	15902	15776	16130	15840	38027	4770	5000	12500	10	1	742591501	118963	4.73	0.38	12	0.07	3389.00	42165.00	16960	20240729	-5.54	11530	20230824	38.94	16960	-5.54	20240729	12380	29.40	20240105	16960	-5.54	20240729	11600	38.10	20231030	0.19	N	316140	5000	38026 억	331820024	N	N	10486	N	N
8	20240830	101140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16070	40	2	0.25	5936067170	370977	21.65	16030	16130	15920	20800	11230	16030	16001.17	44.68	0	-77739	16356	16192	16066	15902	15776	16130	15840	38027	4770	5000	12500	10	1	742591501	119334	4.74	0.38	12	0.05	3389.00	42165.00	16960	20240729	-5.25	11530	20230824	39.38	16960	-5.25	20240729	12380	29.81	20240105	16960	-5.25	20240729	11600	38.53	20231030	0.19	N	316140	5000	38026 억	331820024	N	N	10486	N	N
9	20240830	091144	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16000	-30	5	-0.19	1953725310	121877	7.11	16030	16130	15950	20800	11230	16030	16030.30	44.68	0	-30168	16356	16192	16066	15902	15776	16130	15840	38027	4770	5000	12500	10	1	742591501	118815	4.72	0.38	12	0.02	3389.00	42165.00	16960	20240729	-5.66	11530	20230824	38.77	16960	-5.66	20240729	12380	29.24	20240105	16960	-5.66	20240729	11600	37.93	20231030	0.19	N	316140	5000	38026 억	331820024	N	N	10486	N	N
10	20240829	161143	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16030	0	3	0.00	27570025020	1712365	55.77	16170	16230	15940	20800	11230	16030	16100.80	44.72	0	-271792	16643	16336	16023	15716	15403	16180	15560	38027	4770	5000	12500	10	1	742591501	119037	4.73	0.38	12	0.23	3389.00	42165.00	16960	20240729	-5.48	11410	20230823	40.49	16960	-5.48	20240729	12380	29.48	20240105	16960	-5.48	20240729	11600	38.19	20231030	0.20	N	316140	5000	38026 억	332075975	N	N	10486	N	N
11	20240829	151155	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16080	50	2	0.31	24755489160	1536835	50.05	16170	16230	15940	20800	11230	16030	16108.14	44.72	0	-244984	16643	16336	16023	15716	15403	16180	15560	38027	4770	5000	12500	10	1	742591501	119409	4.74	0.38	12	0.21	3389.00	42165.00	16960	20240729	-5.19	11410	20230823	40.93	16960	-5.19	20240729	12380	29.89	20240105	16960	-5.19	20240729	11600	38.62	20231030	0.20	N	316140	5000	38026 억	332075975	N	N	13344	N	N
12	20240829	141155	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16070	40	2	0.25	22482435910	1395563	45.45	16170	16230	15940	20800	11230	16030	16109.98	44.72	0	-192640	16643	16336	16023	15716	15403	16180	15560	38027	4770	5000	12500	10	1	742591501	119334	4.74	0.38	12	0.19	3389.00	42165.00	16960	20240729	-5.25	11410	20230823	40.84	16960	-5.25	20240729	12380	29.81	20240105	16960	-5.25	20240729	11600	38.53	20231030	0.20	N	316140	5000	38026 억	332075975	N	N	13344	N	N
13	20240829	131155	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16110	80	2	0.50	20053356550	1244661	40.54	16170	16230	15940	20800	11230	16030	16111.55	44.72	0	-146413	16643	16336	16023	15716	15403	16180	15560	38027	4770	5000	12500	10	1	742591501	119631	4.75	0.38	12	0.17	3389.00	42165.00	16960	20240729	-5.01	11410	20230823	41.19	16960	-5.01	20240729	12380	30.13	20240105	16960	-5.01	20240729	11600	38.88	20231030	0.20	N	316140	5000	38026 억	332075975	N	N	13344	N	N
14	20240829	121154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16130	100	2	0.62	17030105850	1057192	34.43	16170	16230	15940	20800	11230	16030	16108.87	44.72	0	-108039	16643	16336	16023	15716	15403	16180	15560	38027	4770	5000	12500	10	1	742591501	119780	4.76	0.38	12	0.14	3389.00	42165.00	16960	20240729	-4.89	11410	20230823	41.37	16960	-4.89	20240729	12380	30.29	20240105	16960	-4.89	20240729	11600	39.05	20231030	0.20	N	316140	5000	38026 억	332075975	N	N	13344	N	N
15	20240829	111154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16170	140	2	0.87	13887262570	863044	28.11	16170	16200	15940	20800	11230	16030	16091.08	44.72	0	-72572	16643	16336	16023	15716	15403	16180	15560	38027	4770	5000	12500	10	1	742591501	120077	4.77	0.38	12	0.12	3389.00	42165.00	16960	20240729	-4.66	11410	20230823	41.72	16960	-4.66	20240729	12380	30.61	20240105	16960	-4.66	20240729	11600	39.40	20231030	0.20	N	316140	5000	38026 억	332075975	N	N	13344	N	N
16	20240829	101146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16150	120	2	0.75	10070362980	626348	20.40	16170	16200	15940	20800	11230	16030	16077.96	44.72	0	-51353	16643	16336	16023	15716	15403	16180	15560	38027	4770	5000	12500	10	1	742591501	119929	4.77	0.38	12	0.08	3389.00	42165.00	16960	20240729	-4.78	11410	20230823	41.54	16960	-4.78	20240729	12380	30.45	20240105	16960	-4.78	20240729	11600	39.22	20231030	0.20	N	316140	5000	38026 억	332075975	N	N	13344	N	N
17	20240829	091154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16090	60	2	0.37	3405008190	212391	6.92	16170	16180	15940	20800	11230	16030	16031.80	44.72	0	-12194	16643	16336	16023	15716	15403	16180	15560	38027	4770	5000	12500	10	1	742591501	119483	4.75	0.38	12	0.03	3389.00	42165.00	16960	20240729	-5.13	11410	20230823	41.02	16960	-5.13	20240729	12380	29.97	20240105	16960	-5.13	20240729	11600	38.71	20231030	0.20	N	316140	5000	38026 억	332075975	N	N	13344	N	N
18	20240828	161115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16030	-250	5	-1.54	48835017000	3063094	137.82	16250	16330	15710	21150	11400	16280	15942.67	44.66	0	402376	16780	16530	16340	16090	15900	16435	15995	38027	4870	5000	12690	10	1	742591501	119037	4.73	0.38	12	0.41	3389.00	42165.00	16960	20240729	-5.48	11410	20230823	40.49	16960	-5.48	20240729	12380	29.48	20240105	16960	-5.48	20240729	11580	38.43	20230828	0.20	N	316140	5000	38026 억	331650145	N	N	13344	N	N
19	20240828	151123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16010	-270	5	-1.66	44531136940	2794546	125.74	16250	16330	15710	21150	11400	16280	15935.02	44.66	0	365758	16780	16530	16340	16090	15900	16435	15995	38027	4870	5000	12690	10	1	742591501	118889	4.72	0.38	12	0.38	3389.00	42165.00	16960	20240729	-5.60	11410	20230823	40.32	16960	-5.60	20240729	12380	29.32	20240105	16960	-5.60	20240729	11580	38.26	20230828	0.20	N	316140	5000	38026 억	331650145	N	N	7418	N	N
20	20240828	141125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16010	-270	5	-1.66	38172828820	2396939	107.85	16250	16330	15710	21150	11400	16280	15925.66	44.66	0	370942	16780	16530	16340	16090	15900	16435	15995	38027	4870	5000	12690	10	1	742591501	118889	4.72	0.38	12	0.32	3389.00	42165.00	16960	20240729	-5.60	11410	20230823	40.32	16960	-5.60	20240729	12380	29.32	20240105	16960	-5.60	20240729	11580	38.26	20230828	0.20	N	316140	5000	38026 억	331650145	N	N	7418	N	N
21	20240828	131122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15900	-380	5	-2.33	33956112030	2132841	95.97	16250	16330	15710	21150	11400	16280	15920.60	44.66	0	343076	16780	16530	16340	16090	15900	16435	15995	38027	4870	5000	12690	10	1	742591501	118072	4.69	0.38	12	0.29	3389.00	42165.00	16960	20240729	-6.25	11410	20230823	39.35	16960	-6.25	20240729	12380	28.43	20240105	16960	-6.25	20240729	11580	37.31	20230828	0.20	N	316140	5000	38026 억	331650145	N	N	7418	N	N
22	20240828	121119	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15950	-330	5	-2.03	29281377820	1839031	82.75	16250	16330	15710	21150	11400	16280	15922.18	44.66	0	303559	16780	16530	16340	16090	15900	16435	15995	38027	4870	5000	12690	10	1	742591501	118443	4.71	0.38	12	0.25	3389.00	42165.00	16960	20240729	-5.96	11410	20230823	39.79	16960	-5.96	20240729	12380	28.84	20240105	16960	-5.96	20240729	11580	37.74	20230828	0.20	N	316140	5000	38026 억	331650145	N	N	7418	N	N
23	20240828	111119	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16000	-280	5	-1.72	25069071070	1575495	70.89	16250	16330	15710	21150	11400	16280	15911.87	44.66	0	273599	16780	16530	16340	16090	15900	16435	15995	38027	4870	5000	12690	10	1	742591501	118815	4.72	0.38	12	0.21	3389.00	42165.00	16960	20240729	-5.66	11410	20230823	40.23	16960	-5.66	20240729	12380	29.24	20240105	16960	-5.66	20240729	11580	38.17	20230828	0.20	N	316140	5000	38026 억	331650145	N	N	7418	N	N
24	20240828	101147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15820	-460	5	-2.83	17849550290	1121421	50.46	16250	16330	15710	21150	11400	16280	15916.90	44.66	0	217379	16780	16530	16340	16090	15900	16435	15995	38027	4870	5000	12690	10	1	742591501	117478	4.67	0.38	12	0.15	3389.00	42165.00	16960	20240729	-6.72	11410	20230823	38.65	16960	-6.72	20240729	12380	27.79	20240105	16960	-6.72	20240729	11580	36.61	20230828	0.20	N	316140	5000	38026 억	331650145	N	N	7418	N	N
25	20240828	091138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16250	-30	5	-0.18	1183067030	72715	3.27	16250	16330	16200	21150	11400	16280	16269.92	44.66	0	15605	16780	16530	16340	16090	15900	16435	15995	38027	4870	5000	12690	10	1	742591501	120671	4.79	0.39	12	0.01	3389.00	42165.00	16960	20240729	-4.19	11410	20230823	42.42	16960	-4.19	20240729	12380	31.26	20240105	16960	-4.19	20240729	11580	40.33	20230828	0.20	N	316140	5000	38026 억	331650145	N	N	7418	N	N
26	20240827	161113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16280	-280	5	-1.69	36016950520	2216307	118.47	16590	16590	16150	21500	11600	16560	16250.82	44.63	0	275960	16886	16722	16576	16412	16266	16650	16340	38027	4940	5000	12910	10	1	742591501	120894	4.80	0.39	12	0.30	3389.00	42165.00	16960	20240729	-4.01	11360	20230821	43.31	16960	-4.01	20240729	12380	31.50	20240105	16960	-4.01	20240729	11580	40.59	20230828	0.20	N	316140	5000	38026 억	331425941	N	N	7418	N	N
27	20240827	151121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16220	-340	5	-2.05	32766907970	2016483	107.79	16590	16590	16150	21500	11600	16560	16249.50	44.63	0	270668	16886	16722	16576	16412	16266	16650	16340	38027	4940	5000	12910	10	1	742591501	120448	4.79	0.38	12	0.27	3389.00	42165.00	16960	20240729	-4.36	11360	20230821	42.78	16960	-4.36	20240729	12380	31.02	20240105	16960	-4.36	20240729	11580	40.07	20230828	0.20	N	316140	5000	38026 억	331425941	N	N	1149	N	N
28	20240827	141126	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16180	-380	5	-2.29	29238122280	1798664	96.15	16590	16590	16150	21500	11600	16560	16255.43	44.63	0	260250	16886	16722	16576	16412	16266	16650	16340	38027	4940	5000	12910	10	1	742591501	120151	4.77	0.38	12	0.24	3389.00	42165.00	16960	20240729	-4.60	11360	20230821	42.43	16960	-4.60	20240729	12380	30.69	20240105	16960	-4.60	20240729	11580	39.72	20230828	0.20	N	316140	5000	38026 억	331425941	N	N	1149	N	N
29	20240827	131128	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16180	-380	5	-2.29	25634567490	1576112	84.25	16590	16590	16150	21500	11600	16560	16264.40	44.63	0	227030	16886	16722	16576	16412	16266	16650	16340	38027	4940	5000	12910	10	1	742591501	120151	4.77	0.38	12	0.21	3389.00	42165.00	16960	20240729	-4.60	11360	20230821	42.43	16960	-4.60	20240729	12380	30.69	20240105	16960	-4.60	20240729	11580	39.72	20230828	0.20	N	316140	5000	38026 억	331425941	N	N	1149	N	N
30	20240827	121130	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16270	-290	5	-1.75	22837375180	1403610	75.03	16590	16590	16150	21500	11600	16560	16270.42	44.63	0	204953	16886	16722	16576	16412	16266	16650	16340	38027	4940	5000	12910	10	1	742591501	120820	4.80	0.39	12	0.19	3389.00	42165.00	16960	20240729	-4.07	11360	20230821	43.22	16960	-4.07	20240729	12380	31.42	20240105	16960	-4.07	20240729	11580	40.50	20230828	0.20	N	316140	5000	38026 억	331425941	N	N	1149	N	N
31	20240827	111125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16220	-340	5	-2.05	19792039330	1216651	65.03	16590	16590	16150	21500	11600	16560	16267.59	44.63	0	161118	16886	16722	16576	16412	16266	16650	16340	38027	4940	5000	12910	10	1	742591501	120448	4.79	0.38	12	0.16	3389.00	42165.00	16960	20240729	-4.36	11360	20230821	42.78	16960	-4.36	20240729	12380	31.02	20240105	16960	-4.36	20240729	11580	40.07	20230828	0.20	N	316140	5000	38026 억	331425941	N	N	1149	N	N
32	20240827	101122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16190	-370	5	-2.23	15349120060	942437	50.38	16590	16590	16150	21500	11600	16560	16286.57	44.63	0	56465	16886	16722	16576	16412	16266	16650	16340	38027	4940	5000	12910	10	1	742591501	120226	4.78	0.38	12	0.13	3389.00	42165.00	16960	20240729	-4.54	11360	20230821	42.52	16960	-4.54	20240729	12380	30.78	20240105	16960	-4.54	20240729	11580	39.81	20230828	0.20	N	316140	5000	38026 억	331425941	N	N	1149	N	N
33	20240827	091123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16380	-180	5	-1.09	3305443060	201285	10.76	16590	16590	16320	21500	11600	16560	16421.57	44.63	0	-66481	16886	16722	16576	16412	16266	16650	16340	38027	4940	5000	12910	10	1	742591501	121636	4.83	0.39	12	0.03	3389.00	42165.00	16960	20240729	-3.42	11360	20230821	44.19	16960	-3.42	20240729	12380	32.31	20240105	16960	-3.42	20240729	11580	41.45	20230828	0.20	N	316140	5000	38026 억	331425941	N	N	1149	N	N
34	20240826	161106	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16560	20	2	0.12	30947519540	1868983	115.60	16600	16740	16430	21500	11580	16540	16558.48	44.65	0	-15755	17060	16800	16580	16320	16100	16690	16210	38027	4960	5000	12900	10	1	742591501	122973	4.89	0.39	12	0.25	3389.00	42165.00	16960	20240729	-2.36	11250	20230818	47.20	16960	-2.36	20240729	12380	33.76	20240105	16960	-2.36	20240729	11580	43.01	20230828	0.20	N	316140	5000	38026 억	331548996	N	N	1149	N	N
35	20240826	151116	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16510	-30	5	-0.18	28498557720	1721012	106.45	16600	16740	16430	21500	11580	16540	16559.19	44.65	0	-18462	17060	16800	16580	16320	16100	16690	16210	38027	4960	5000	12900	10	1	742591501	122602	4.87	0.39	12	0.23	3389.00	42165.00	16960	20240729	-2.65	11250	20230818	46.76	16960	-2.65	20240729	12380	33.36	20240105	16960	-2.65	20240729	11580	42.57	20230828	0.20	N	316140	5000	38026 억	331548996	N	N	376	N	N
36	20240826	141121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16480	-60	5	-0.36	24509214910	1479013	91.48	16600	16740	16430	21500	11580	16540	16571.33	44.65	0	-56894	17060	16800	16580	16320	16100	16690	16210	38027	4960	5000	12900	10	1	742591501	122379	4.86	0.39	12	0.20	3389.00	42165.00	16960	20240729	-2.83	11250	20230818	46.49	16960	-2.83	20240729	12380	33.12	20240105	16960	-2.83	20240729	11580	42.31	20230828	0.20	N	316140	5000	38026 억	331548996	N	N	376	N	N
37	20240826	131119	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16490	-50	5	-0.30	22295923550	1344794	83.18	16600	16740	16430	21500	11580	16540	16579.44	44.65	0	-74692	17060	16800	16580	16320	16100	16690	16210	38027	4960	5000	12900	10	1	742591501	122453	4.87	0.39	12	0.18	3389.00	42165.00	16960	20240729	-2.77	11250	20230818	46.58	16960	-2.77	20240729	12380	33.20	20240105	16960	-2.77	20240729	11580	42.40	20230828	0.20	N	316140	5000	38026 억	331548996	N	N	376	N	N
38	20240826	121115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16500	-40	5	-0.24	19762182970	1191045	73.67	16600	16740	16430	21500	11580	16540	16592.31	44.65	0	-80018	17060	16800	16580	16320	16100	16690	16210	38027	4960	5000	12900	10	1	742591501	122528	4.87	0.39	12	0.16	3389.00	42165.00	16960	20240729	-2.71	11250	20230818	46.67	16960	-2.71	20240729	12380	33.28	20240105	16960	-2.71	20240729	11580	42.49	20230828	0.20	N	316140	5000	38026 억	331548996	N	N	376	N	N
39	20240826	111117	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16510	-30	5	-0.18	16785394820	1010445	62.50	16600	16740	16430	21500	11580	16540	16611.89	44.65	0	-68024	17060	16800	16580	16320	16100	16690	16210	38027	4960	5000	12900	10	1	742591501	122602	4.87	0.39	12	0.14	3389.00	42165.00	16960	20240729	-2.65	11250	20230818	46.76	16960	-2.65	20240729	12380	33.36	20240105	16960	-2.65	20240729	11580	42.57	20230828	0.20	N	316140	5000	38026 억	331548996	N	N	376	N	N
40	20240826	101119	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16600	60	2	0.36	12661149040	761241	47.09	16600	16740	16430	21500	11580	16540	16632.26	44.65	0	30133	17060	16800	16580	16320	16100	16690	16210	38027	4960	5000	12900	10	1	742591501	123270	4.90	0.39	12	0.10	3389.00	42165.00	16960	20240729	-2.12	11250	20230818	47.56	16960	-2.12	20240729	12380	34.09	20240105	16960	-2.12	20240729	11580	43.35	20230828	0.20	N	316140	5000	38026 억	331548996	N	N	376	N	N
41	20240826	091114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16600	60	2	0.36	4188851500	252591	15.62	16600	16730	16430	21500	11580	16540	16583.54	44.65	0	-2707	17060	16800	16580	16320	16100	16690	16210	38027	4960	5000	12900	10	1	742591501	123270	4.90	0.39	12	0.03	3389.00	42165.00	16960	20240729	-2.12	11250	20230818	47.56	16960	-2.12	20240729	12380	34.09	20240105	16960	-2.12	20240729	11580	43.35	20230828	0.20	N	316140	5000	38026 억	331548996	N	N	376	N	N
42	20240823	161106	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16540	-60	5	-0.36	26691960600	1613083	91.44	16550	16840	16360	21550	11620	16600	16547.17	44.67	0	-48921	16800	16700	16500	16400	16200	16750	16450	38027	4950	5000	12940	10	1	742591501	122825	4.88	0.39	12	0.22	3389.00	42165.00	16960	20240729	-2.48	11200	20230817	47.68	16960	-2.48	20240729	12380	33.60	20240105	16960	-2.48	20240729	11410	44.96	20230823	0.22	N	316140	5000	38026 억	331711096	N	N	376	N	N
43	20240823	151116	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16540	-60	5	-0.36	23159502960	1399363	79.32	16550	16840	16360	21550	11620	16600	16550.03	44.67	0	-26535	16800	16700	16500	16400	16200	16750	16450	38027	4950	5000	12940	10	1	742591501	122825	4.88	0.39	12	0.19	3389.00	42165.00	16960	20240729	-2.48	11200	20230817	47.68	16960	-2.48	20240729	12380	33.60	20240105	16960	-2.48	20240729	11410	44.96	20230823	0.22	N	316140	5000	38026 억	331711096	N	N	439	N	N
44	20240823	141116	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16540	-60	5	-0.36	19734958990	1192760	67.61	16550	16840	16360	21550	11620	16600	16545.62	44.67	0	-37952	16800	16700	16500	16400	16200	16750	16450	38027	4950	5000	12940	10	1	742591501	122825	4.88	0.39	12	0.16	3389.00	42165.00	16960	20240729	-2.48	11200	20230817	47.68	16960	-2.48	20240729	12380	33.60	20240105	16960	-2.48	20240729	11410	44.96	20230823	0.22	N	316140	5000	38026 억	331711096	N	N	439	N	N
45	20240823	131114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16560	-40	5	-0.24	17529537380	1059445	60.05	16550	16840	16360	21550	11620	16600	16545.96	44.67	0	-52225	16800	16700	16500	16400	16200	16750	16450	38027	4950	5000	12940	10	1	742591501	122973	4.89	0.39	12	0.14	3389.00	42165.00	16960	20240729	-2.36	11200	20230817	47.86	16960	-2.36	20240729	12380	33.76	20240105	16960	-2.36	20240729	11410	45.14	20230823	0.22	N	316140	5000	38026 억	331711096	N	N	439	N	N
46	20240823	121113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16440	-160	5	-0.96	14855884240	897561	50.88	16550	16840	16360	21550	11620	16600	16551.39	44.67	0	-75508	16800	16700	16500	16400	16200	16750	16450	38027	4950	5000	12940	10	1	742591501	122082	4.85	0.39	12	0.12	3389.00	42165.00	16960	20240729	-3.07	11200	20230817	46.79	16960	-3.07	20240729	12380	32.79	20240105	16960	-3.07	20240729	11410	44.08	20230823	0.22	N	316140	5000	38026 억	331711096	N	N	439	N	N
47	20240823	111111	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16460	-140	5	-0.84	11610080000	699795	39.67	16550	16840	16410	21550	11620	16600	16590.69	44.67	0	-44750	16800	16700	16500	16400	16200	16750	16450	38027	4950	5000	12940	10	1	742591501	122231	4.86	0.39	12	0.09	3389.00	42165.00	16960	20240729	-2.95	11200	20230817	46.96	16960	-2.95	20240729	12380	32.96	20240105	16960	-2.95	20240729	11410	44.26	20230823	0.22	N	316140	5000	38026 억	331711096	N	N	439	N	N
48	20240823	101116	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16570	-30	5	-0.18	8390906080	504790	28.61	16550	16840	16500	21550	11620	16600	16622.57	44.67	0	-10013	16800	16700	16500	16400	16200	16750	16450	38027	4950	5000	12940	10	1	742591501	123047	4.89	0.39	12	0.07	3389.00	42165.00	16960	20240729	-2.30	11200	20230817	47.95	16960	-2.30	20240729	12380	33.84	20240105	16960	-2.30	20240729	11410	45.22	20230823	0.22	N	316140	5000	38026 억	331711096	N	N	439	N	N
49	20240823	091115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16610	10	2	0.06	3718156420	222793	12.63	16550	16840	16540	21550	11620	16600	16688.86	44.67	0	43188	16800	16700	16500	16400	16200	16750	16450	38027	4950	5000	12940	10	1	742591501	123344	4.90	0.39	12	0.03	3389.00	42165.00	16960	20240729	-2.06	11200	20230817	48.30	16960	-2.06	20240729	12380	34.17	20240105	16960	-2.06	20240729	11410	45.57	20230823	0.22	N	316140	5000	38026 억	331711096	N	N	439	N	N
50	20240822	161108	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16600	150	2	0.91	29093810410	1760931	107.38	16450	16600	16300	21350	11520	16450	16521.70	44.63	0	303775	16663	16556	16443	16336	16223	16610	16390	38027	4900	5000	12830	10	1	742591501	123270	4.90	0.39	12	0.24	3389.00	42165.00	16960	20240729	-2.12	11200	20230817	48.21	16960	-2.12	20240729	12380	34.09	20240105	16960	-2.12	20240729	11410	45.49	20230823	0.21	N	316140	5000	38026 억	331438033	N	N	439	N	N
51	20240822	151117	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16560	110	2	0.67	24820470250	1503411	91.68	16450	16570	16300	21350	11520	16450	16509.44	44.63	0	204138	16663	16556	16443	16336	16223	16610	16390	38027	4900	5000	12830	10	1	742591501	122973	4.89	0.39	12	0.20	3389.00	42165.00	16960	20240729	-2.36	11200	20230817	47.86	16960	-2.36	20240729	12380	33.76	20240105	16960	-2.36	20240729	11410	45.14	20230823	0.21	N	316140	5000	38026 억	331438033	N	N	2318	N	N
52	20240822	141118	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16560	110	2	0.67	20943330730	1269255	77.40	16450	16570	16300	21350	11520	16450	16500.50	44.63	0	150653	16663	16556	16443	16336	16223	16610	16390	38027	4900	5000	12830	10	1	742591501	122973	4.89	0.39	12	0.17	3389.00	42165.00	16960	20240729	-2.36	11200	20230817	47.86	16960	-2.36	20240729	12380	33.76	20240105	16960	-2.36	20240729	11410	45.14	20230823	0.21	N	316140	5000	38026 억	331438033	N	N	2318	N	N
53	20240822	131116	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16520	70	2	0.43	17774426210	1077759	65.72	16450	16570	16300	21350	11520	16450	16492.03	44.63	0	91669	16663	16556	16443	16336	16223	16610	16390	38027	4900	5000	12830	10	1	742591501	122676	4.87	0.39	12	0.15	3389.00	42165.00	16960	20240729	-2.59	11200	20230817	47.50	16960	-2.59	20240729	12380	33.44	20240105	16960	-2.59	20240729	11410	44.79	20230823	0.21	N	316140	5000	38026 억	331438033	N	N	2318	N	N
54	20240822	121121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16500	50	2	0.30	14354766880	870794	53.10	16450	16570	16300	21350	11520	16450	16484.69	44.63	0	66653	16663	16556	16443	16336	16223	16610	16390	38027	4900	5000	12830	10	1	742591501	122528	4.87	0.39	12	0.12	3389.00	42165.00	16960	20240729	-2.71	11200	20230817	47.32	16960	-2.71	20240729	12380	33.28	20240105	16960	-2.71	20240729	11410	44.61	20230823	0.21	N	316140	5000	38026 억	331438033	N	N	2318	N	N
55	20240822	111111	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16530	80	2	0.49	11435749900	694078	42.32	16450	16570	16300	21350	11520	16450	16476.18	44.63	0	57959	16663	16556	16443	16336	16223	16610	16390	38027	4900	5000	12830	10	1	742591501	122750	4.88	0.39	12	0.09	3389.00	42165.00	16960	20240729	-2.54	11200	20230817	47.59	16960	-2.54	20240729	12380	33.52	20240105	16960	-2.54	20240729	11410	44.87	20230823	0.21	N	316140	5000	38026 억	331438033	N	N	2318	N	N
56	20240822	101110	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16570	120	2	0.73	8076307620	490857	29.93	16450	16570	16300	21350	11520	16450	16453.48	44.63	0	63234	16663	16556	16443	16336	16223	16610	16390	38027	4900	5000	12830	10	1	742591501	123047	4.89	0.39	12	0.07	3389.00	42165.00	16960	20240729	-2.30	11200	20230817	47.95	16960	-2.30	20240729	12380	33.84	20240105	16960	-2.30	20240729	11410	45.22	20230823	0.21	N	316140	5000	38026 억	331438033	N	N	2318	N	N
57	20240822	091111	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16460	10	2	0.06	1372928810	83375	5.08	16450	16520	16410	21350	11520	16450	16466.93	44.63	0	9394	16663	16556	16443	16336	16223	16610	16390	38027	4900	5000	12830	10	1	742591501	122231	4.86	0.39	12	0.01	3389.00	42165.00	16960	20240729	-2.95	11200	20230817	46.96	16960	-2.95	20240729	12380	32.96	20240105	16960	-2.95	20240729	11410	44.26	20230823	0.21	N	316140	5000	38026 억	331438033	N	N	2318	N	N
58	20240821	161104	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16450	-60	5	-0.36	26897980560	1637150	48.87	16400	16550	16330	21450	11560	16510	16429.65	44.63	0	16678	16850	16680	16390	16220	15930	16765	16305	38027	4940	5000	12870	10	1	742591501	122156	4.85	0.39	12	0.22	3389.00	42165.00	16960	20240729	-3.01	11200	20230817	46.88	16960	-3.01	20240729	12380	32.88	20240105	16960	-3.01	20240729	11360	44.81	20230821	0.24	N	316140	5000	38026 억	331389256	N	N	2318	N	N
59	20240821	151119	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16430	-80	5	-0.48	24247791260	1476002	44.06	16400	16550	16330	21450	11560	16510	16427.96	44.63	0	-605	16850	16680	16390	16220	15930	16765	16305	38027	4940	5000	12870	10	1	742591501	122008	4.85	0.39	12	0.20	3389.00	42165.00	16960	20240729	-3.12	11200	20230817	46.70	16960	-3.12	20240729	12380	32.71	20240105	16960	-3.12	20240729	11360	44.63	20230821	0.24	N	316140	5000	38026 억	331389256	N	N	13015	N	N
60	20240821	141115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16400	-110	5	-0.67	20629892890	1255488	37.48	16400	16550	16330	21450	11560	16510	16431.71	44.63	0	-17795	16850	16680	16390	16220	15930	16765	16305	38027	4940	5000	12870	10	1	742591501	121785	4.84	0.39	12	0.17	3389.00	42165.00	16960	20240729	-3.30	11200	20230817	46.43	16960	-3.30	20240729	12380	32.47	20240105	16960	-3.30	20240729	11360	44.37	20230821	0.24	N	316140	5000	38026 억	331389256	N	N	13015	N	N
61	20240821	131123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16400	-110	5	-0.67	18018693150	1096181	32.72	16400	16550	16330	21450	11560	16510	16437.63	44.63	0	127	16850	16680	16390	16220	15930	16765	16305	38027	4940	5000	12870	10	1	742591501	121785	4.84	0.39	12	0.15	3389.00	42165.00	16960	20240729	-3.30	11200	20230817	46.43	16960	-3.30	20240729	12380	32.47	20240105	16960	-3.30	20240729	11360	44.37	20230821	0.24	N	316140	5000	38026 억	331389256	N	N	13015	N	N
62	20240821	121121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16440	-70	5	-0.42	15903436890	967412	28.88	16400	16550	16330	21450	11560	16510	16439.08	44.63	0	27830	16850	16680	16390	16220	15930	16765	16305	38027	4940	5000	12870	10	1	742591501	122082	4.85	0.39	12	0.13	3389.00	42165.00	16960	20240729	-3.07	11200	20230817	46.79	16960	-3.07	20240729	12380	32.79	20240105	16960	-3.07	20240729	11360	44.72	20230821	0.24	N	316140	5000	38026 억	331389256	N	N	13015	N	N
63	20240821	111116	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16410	-100	5	-0.61	14157758340	861253	25.71	16400	16550	16330	21450	11560	16510	16438.47	44.63	0	27622	16850	16680	16390	16220	15930	16765	16305	38027	4940	5000	12870	10	1	742591501	121859	4.84	0.39	12	0.12	3389.00	42165.00	16960	20240729	-3.24	11200	20230817	46.52	16960	-3.24	20240729	12380	32.55	20240105	16960	-3.24	20240729	11360	44.45	20230821	0.24	N	316140	5000	38026 억	331389256	N	N	13015	N	N
64	20240821	101121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16420	-90	5	-0.55	9439778540	574137	17.14	16400	16550	16330	21450	11560	16510	16441.56	44.63	0	98	16850	16680	16390	16220	15930	16765	16305	38027	4940	5000	12870	10	1	742591501	121934	4.85	0.39	12	0.08	3389.00	42165.00	16960	20240729	-3.18	11200	20230817	46.61	16960	-3.18	20240729	12380	32.63	20240105	16960	-3.18	20240729	11360	44.54	20230821	0.24	N	316140	5000	38026 억	331389256	N	N	13015	N	N
65	20240821	091112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16370	-140	5	-0.85	2838307210	173180	5.17	16400	16460	16330	21450	11560	16510	16388.60	44.63	0	5575	16850	16680	16390	16220	15930	16765	16305	38027	4940	5000	12870	10	1	742591501	121562	4.83	0.39	12	0.02	3389.00	42165.00	16960	20240729	-3.48	11200	20230817	46.16	16960	-3.48	20240729	12380	32.23	20240105	16960	-3.48	20240729	11360	44.10	20230821	0.24	N	316140	5000	38026 억	331389256	N	N	13015	N	N
66	20240820	161100	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16510	470	2	2.93	54956437470	3344277	87.74	16100	16560	16100	20850	11230	16040	16432.87	44.53	0	815426	16586	16312	15866	15592	15146	16450	15730	38027	4810	5000	12510	10	1	742591501	122602	4.87	0.39	12	0.45	3389.00	42165.00	16960	20240729	-2.65	11200	20230817	47.41	16960	-2.65	20240729	12380	33.36	20240105	16960	-2.65	20240729	11360	45.33	20230821	0.22	N	316140	5000	38026 억	330642841	N	N	12890	N	N
67	20240820	151112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16490	450	2	2.81	51144191010	3113257	81.68	16100	16560	16100	20850	11230	16040	16427.88	44.53	0	742633	16586	16312	15866	15592	15146	16450	15730	38027	4810	5000	12510	10	1	742591501	122453	4.87	0.39	12	0.42	3389.00	42165.00	16960	20240729	-2.77	11200	20230817	47.23	16960	-2.77	20240729	12380	33.20	20240105	16960	-2.77	20240729	11360	45.16	20230821	0.22	N	316140	5000	38026 억	330642841	N	N	14153	N	N
68	20240820	141109	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16520	480	2	2.99	45636730260	2779092	72.91	16100	16560	16100	20850	11230	16040	16421.46	44.53	0	788172	16586	16312	15866	15592	15146	16450	15730	38027	4810	5000	12510	10	1	742591501	122676	4.87	0.39	12	0.37	3389.00	42165.00	16960	20240729	-2.59	11200	20230817	47.50	16960	-2.59	20240729	12380	33.44	20240105	16960	-2.59	20240729	11360	45.42	20230821	0.22	N	316140	5000	38026 억	330642841	N	N	14153	N	N
69	20240820	131111	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16430	390	2	2.43	35194938320	2145683	56.29	16100	16560	16100	20850	11230	16040	16402.68	44.53	0	511602	16586	16312	15866	15592	15146	16450	15730	38027	4810	5000	12510	10	1	742591501	122008	4.85	0.39	12	0.29	3389.00	42165.00	16960	20240729	-3.12	11200	20230817	46.70	16960	-3.12	20240729	12380	32.71	20240105	16960	-3.12	20240729	11360	44.63	20230821	0.22	N	316140	5000	38026 억	330642841	N	N	14153	N	N
70	20240820	121103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16390	350	2	2.18	30421993050	1855175	48.67	16100	16560	16100	20850	11230	16040	16398.46	44.53	0	421577	16586	16312	15866	15592	15146	16450	15730	38027	4810	5000	12510	10	1	742591501	121711	4.84	0.39	12	0.25	3389.00	42165.00	16960	20240729	-3.36	11200	20230817	46.34	16960	-3.36	20240729	12380	32.39	20240105	16960	-3.36	20240729	11360	44.28	20230821	0.22	N	316140	5000	38026 억	330642841	N	N	14153	N	N
71	20240820	111102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16410	370	2	2.31	26725396940	1629705	42.76	16100	16560	16100	20850	11230	16040	16398.93	44.53	0	417535	16586	16312	15866	15592	15146	16450	15730	38027	4810	5000	12510	10	1	742591501	121859	4.84	0.39	12	0.22	3389.00	42165.00	16960	20240729	-3.24	11200	20230817	46.52	16960	-3.24	20240729	12380	32.55	20240105	16960	-3.24	20240729	11360	44.45	20230821	0.22	N	316140	5000	38026 억	330642841	N	N	14153	N	N
72	20240820	101059	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16380	340	2	2.12	20533638800	1252178	32.85	16100	16560	16100	20850	11230	16040	16398.35	44.53	0	365584	16586	16312	15866	15592	15146	16450	15730	38027	4810	5000	12510	10	1	742591501	121636	4.83	0.39	12	0.17	3389.00	42165.00	16960	20240729	-3.42	11200	20230817	46.25	16960	-3.42	20240729	12380	32.31	20240105	16960	-3.42	20240729	11360	44.19	20230821	0.22	N	316140	5000	38026 억	330642841	N	N	14153	N	N
73	20240820	091103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16380	340	2	2.12	9590050050	584528	15.34	16100	16560	16100	20850	11230	16040	16406.51	44.53	0	260016	16586	16312	15866	15592	15146	16450	15730	38027	4810	5000	12510	10	1	742591501	121636	4.83	0.39	12	0.08	3389.00	42165.00	16960	20240729	-3.42	11200	20230817	46.25	16960	-3.42	20240729	12380	32.31	20240105	16960	-3.42	20240729	11360	44.19	20230821	0.22	N	316140	5000	38026 억	330642841	N	N	14153	N	N
74	20240819	161050	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16040	620	2	4.02	60394589380	3797458	157.40	15430	16140	15420	20000	10800	15420	15903.84	44.42	0	962194	15760	15590	15470	15300	15180	15530	15240	38027	4580	5000	12020	10	1	742591501	119112	4.73	0.38	12	0.51	3389.00	42165.00	16960	20240729	-5.42	11200	20230817	43.21	16960	-5.42	20240729	12380	29.56	20240105	16960	-5.42	20240729	11360	41.20	20230821	0.22	N	316140	5000	38026 억	329831871	N	N	14153	N	N
75	20240819	151101	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15960	540	2	3.50	54428886750	3425263	141.97	15430	16140	15420	20000	10800	15420	15890.43	44.42	0	843705	15760	15590	15470	15300	15180	15530	15240	38027	4580	5000	12020	10	1	742591501	118518	4.71	0.38	12	0.46	3389.00	42165.00	16960	20240729	-5.90	11200	20230817	42.50	16960	-5.90	20240729	12380	28.92	20240105	16960	-5.90	20240729	11360	40.49	20230821	0.22	N	316140	5000	38026 억	329831871	N	N	4870	N	N
76	20240819	141102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15970	550	2	3.57	48621427020	3061729	126.90	15430	16140	15420	20000	10800	15420	15880.39	44.42	0	880759	15760	15590	15470	15300	15180	15530	15240	38027	4580	5000	12020	10	1	742591501	118592	4.71	0.38	12	0.41	3389.00	42165.00	16960	20240729	-5.84	11200	20230817	42.59	16960	-5.84	20240729	12380	29.00	20240105	16960	-5.84	20240729	11360	40.58	20230821	0.22	N	316140	5000	38026 억	329831871	N	N	4870	N	N
77	20240819	131056	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16080	660	2	4.28	40220631590	2538279	105.21	15430	16090	15420	20000	10800	15420	15845.64	44.42	0	751934	15760	15590	15470	15300	15180	15530	15240	38027	4580	5000	12020	10	1	742591501	119409	4.74	0.38	12	0.34	3389.00	42165.00	16960	20240729	-5.19	11200	20230817	43.57	16960	-5.19	20240729	12380	29.89	20240105	16960	-5.19	20240729	11360	41.55	20230821	0.22	N	316140	5000	38026 억	329831871	N	N	4870	N	N
78	20240819	121056	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16000	580	2	3.76	30926370280	1957758	81.15	15430	16000	15420	20000	10800	15420	15796.84	44.42	0	529436	15760	15590	15470	15300	15180	15530	15240	38027	4580	5000	12020	10	1	742591501	118815	4.72	0.38	12	0.26	3389.00	42165.00	16960	20240729	-5.66	11200	20230817	42.86	16960	-5.66	20240729	12380	29.24	20240105	16960	-5.66	20240729	11360	40.85	20230821	0.22	N	316140	5000	38026 억	329831871	N	N	4870	N	N
79	20240819	111059	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15800	380	2	2.46	19704214720	1253116	51.94	15430	15870	15420	20000	10800	15420	15724.18	44.42	0	372341	15760	15590	15470	15300	15180	15530	15240	38027	4580	5000	12020	10	1	742591501	117329	4.66	0.37	12	0.17	3389.00	42165.00	16960	20240729	-6.84	11200	20230817	41.07	16960	-6.84	20240729	12380	27.63	20240105	16960	-6.84	20240729	11360	39.08	20230821	0.22	N	316140	5000	38026 억	329831871	N	N	4870	N	N
80	20240819	101057	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15750	330	2	2.14	12318567360	785812	32.57	15430	15800	15420	20000	10800	15420	15676.24	44.42	0	209206	15760	15590	15470	15300	15180	15530	15240	38027	4580	5000	12020	10	1	742591501	116958	4.65	0.37	12	0.11	3389.00	42165.00	16960	20240729	-7.13	11200	20230817	40.62	16960	-7.13	20240729	12380	27.22	20240105	16960	-7.13	20240729	11360	38.64	20230821	0.22	N	316140	5000	38026 억	329831871	N	N	4870	N	N
81	20240819	091056	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15590	170	2	1.10	2167529410	139700	5.79	15430	15610	15420	20000	10800	15420	15515.62	44.42	0	7436	15760	15590	15470	15300	15180	15530	15240	38027	4580	5000	12020	10	1	742591501	115770	4.60	0.37	12	0.02	3389.00	42165.00	16960	20240729	-8.08	11200	20230817	39.20	16960	-8.08	20240729	12380	25.93	20240105	16960	-8.08	20240729	11360	37.24	20230821	0.22	N	316140	5000	38026 억	329831871	N	N	4870	N	N
82	20240816	161048	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15420	150	2	0.98	37294526240	2408819	118.63	15430	15640	15350	19850	10690	15270	15482.52	44.47	0	-331105	15610	15440	15240	15070	14870	15525	15155	38027	4580	5000	11910	10	1	742591501	114508	4.55	0.37	12	0.32	3389.00	42165.00	16960	20240729	-9.08	11200	20230817	37.68	16960	-9.08	20240729	12380	24.56	20240105	16960	-9.08	20240729	11200	37.68	20230817	0.22	N	316140	5000	38026 억	330202637	N	N	4870	N	N
83	20240816	151053	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15450	180	2	1.18	33015570560	2131417	104.97	15430	15640	15350	19850	10690	15270	15489.97	44.47	0	-293220	15610	15440	15240	15070	14870	15525	15155	38027	4580	5000	11910	10	1	742591501	114730	4.56	0.37	12	0.29	3389.00	42165.00	16960	20240729	-8.90	11200	20230817	37.95	16960	-8.90	20240729	12380	24.80	20240105	16960	-8.90	20240729	11200	37.95	20230817	0.22	N	316140	5000	38026 억	330202637	N	N	2034	N	N
84	20240816	141056	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15480	210	2	1.38	29709679190	1917433	94.43	15430	15640	15350	19850	10690	15270	15494.52	44.47	0	-223526	15610	15440	15240	15070	14870	15525	15155	38027	4580	5000	11910	10	1	742591501	114953	4.57	0.37	12	0.26	3389.00	42165.00	16960	20240729	-8.73	11200	20230817	38.21	16960	-8.73	20240729	12380	25.04	20240105	16960	-8.73	20240729	11200	38.21	20230817	0.22	N	316140	5000	38026 억	330202637	N	N	2034	N	N
85	20240816	131057	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15470	200	2	1.31	26521808830	1711281	84.28	15430	15640	15350	19850	10690	15270	15498.23	44.47	0	-228489	15610	15440	15240	15070	14870	15525	15155	38027	4580	5000	11910	10	1	742591501	114879	4.56	0.37	12	0.23	3389.00	42165.00	16960	20240729	-8.79	11200	20230817	38.12	16960	-8.79	20240729	12380	24.96	20240105	16960	-8.79	20240729	11200	38.12	20230817	0.22	N	316140	5000	38026 억	330202637	N	N	2034	N	N
86	20240816	121051	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15570	300	2	1.96	23733259890	1531618	75.43	15430	15640	15350	19850	10690	15270	15495.56	44.47	0	-150057	15610	15440	15240	15070	14870	15525	15155	38027	4580	5000	11910	10	1	742591501	115621	4.59	0.37	12	0.21	3389.00	42165.00	16960	20240729	-8.20	11200	20230817	39.02	16960	-8.20	20240729	12380	25.77	20240105	16960	-8.20	20240729	11200	39.02	20230817	0.22	N	316140	5000	38026 억	330202637	N	N	2034	N	N
87	20240816	111056	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15590	320	2	2.10	20951314760	1352687	66.62	15430	15640	15350	19850	10690	15270	15488.68	44.47	0	-140268	15610	15440	15240	15070	14870	15525	15155	38027	4580	5000	11910	10	1	742591501	115770	4.60	0.37	12	0.18	3389.00	42165.00	16960	20240729	-8.08	11200	20230817	39.20	16960	-8.08	20240729	12380	25.93	20240105	16960	-8.08	20240729	11200	39.20	20230817	0.22	N	316140	5000	38026 억	330202637	N	N	2034	N	N
88	20240816	101052	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15440	170	2	1.11	13728349890	888449	43.75	15430	15590	15350	19850	10690	15270	15452.06	44.47	0	-174642	15610	15440	15240	15070	14870	15525	15155	38027	4580	5000	11910	10	1	742591501	114656	4.56	0.37	12	0.12	3389.00	42165.00	16960	20240729	-8.96	11200	20230817	37.86	16960	-8.96	20240729	12380	24.72	20240105	16960	-8.96	20240729	11200	37.86	20230817	0.22	N	316140	5000	38026 억	330202637	N	N	2034	N	N
89	20240816	091055	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15490	220	2	1.44	4876541410	314527	15.49	15430	15590	15430	19850	10690	15270	15504.45	44.47	0	-50333	15610	15440	15240	15070	14870	15525	15155	38027	4580	5000	11910	10	1	742591501	115027	4.57	0.37	12	0.04	3389.00	42165.00	16960	20240729	-8.67	11200	20230817	38.30	16960	-8.67	20240729	12380	25.12	20240105	16960	-8.67	20240729	11200	38.30	20230817	0.22	N	316140	5000	38026 억	330202637	N	N	2034	N	N
90	20240814	161054	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15270	250	2	1.66	30980308410	2027522	99.69	15100	15410	15040	19520	10520	15020	15279.89	44.47	0	19271	15346	15182	14946	14782	14546	15265	14865	38027	4500	5000	11710	10	1	742591501	113394	4.51	0.36	12	0.27	3389.00	42165.00	16960	20240729	-9.96	11200	20230817	36.34	16960	-9.96	20240729	12380	23.34	20240105	16960	-9.96	20240729	11200	36.34	20230817	0.21	N	316140	5000	38026 억	330233273	N	N	2034	N	N
91	20240814	151056	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15330	310	2	2.06	28174010660	1843901	90.66	15100	15410	15040	19520	10520	15020	15279.57	44.47	0	28023	15346	15182	14946	14782	14546	15265	14865	38027	4500	5000	11710	10	1	742591501	113839	4.52	0.36	12	0.25	3389.00	42165.00	16960	20240729	-9.61	11200	20230817	36.88	16960	-9.61	20240729	12380	23.83	20240105	16960	-9.61	20240729	11200	36.88	20230817	0.21	N	316140	5000	38026 억	330233273	N	N	1061	N	N
92	20240814	141101	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15270	250	2	1.66	23517004310	1539479	75.69	15100	15410	15040	19520	10520	15020	15275.95	44.47	0	32600	15346	15182	14946	14782	14546	15265	14865	38027	4500	5000	11710	10	1	742591501	113394	4.51	0.36	12	0.21	3389.00	42165.00	16960	20240729	-9.96	11200	20230817	36.34	16960	-9.96	20240729	12380	23.34	20240105	16960	-9.96	20240729	11200	36.34	20230817	0.21	N	316140	5000	38026 억	330233273	N	N	1061	N	N
93	20240814	131057	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15230	210	2	1.40	20472903560	1339793	65.88	15100	15410	15040	19520	10520	15020	15280.65	44.47	0	43136	15346	15182	14946	14782	14546	15265	14865	38027	4500	5000	11710	10	1	742591501	113097	4.49	0.36	12	0.18	3389.00	42165.00	16960	20240729	-10.20	11200	20230817	35.98	16960	-10.20	20240729	12380	23.02	20240105	16960	-10.20	20240729	11200	35.98	20230817	0.21	N	316140	5000	38026 억	330233273	N	N	1061	N	N
94	20240814	121051	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15250	230	2	1.53	18107295240	1184625	58.25	15100	15410	15040	19520	10520	15020	15285.26	44.47	0	67859	15346	15182	14946	14782	14546	15265	14865	38027	4500	5000	11710	10	1	742591501	113245	4.50	0.36	12	0.16	3389.00	42165.00	16960	20240729	-10.08	11200	20230817	36.16	16960	-10.08	20240729	12380	23.18	20240105	16960	-10.08	20240729	11200	36.16	20230817	0.21	N	316140	5000	38026 억	330233273	N	N	1061	N	N
95	20240814	111046	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15320	300	2	2.00	14504399280	948141	46.62	15100	15410	15040	19520	10520	15020	15297.73	44.47	0	64245	15346	15182	14946	14782	14546	15265	14865	38027	4500	5000	11710	10	1	742591501	113765	4.52	0.36	12	0.13	3389.00	42165.00	16960	20240729	-9.67	11200	20230817	36.79	16960	-9.67	20240729	12380	23.75	20240105	16960	-9.67	20240729	11200	36.79	20230817	0.21	N	316140	5000	38026 억	330233273	N	N	1061	N	N
96	20240814	101044	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15390	370	2	2.46	10947706580	716808	35.24	15100	15400	15040	19520	10520	15020	15272.86	44.47	0	46858	15346	15182	14946	14782	14546	15265	14865	38027	4500	5000	11710	10	1	742591501	114285	4.54	0.36	12	0.10	3389.00	42165.00	16960	20240729	-9.26	11200	20230817	37.41	16960	-9.26	20240729	12380	24.31	20240105	16960	-9.26	20240729	11200	37.41	20230817	0.21	N	316140	5000	38026 억	330233273	N	N	1061	N	N
97	20240814	091120	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15170	150	2	1.00	2791146950	184313	9.06	15100	15220	15040	19520	10520	15020	15143.52	44.47	0	-62713	15346	15182	14946	14782	14546	15265	14865	38027	4500	5000	11710	10	1	742591501	112651	4.48	0.36	12	0.02	3389.00	42165.00	16960	20240729	-10.55	11200	20230817	35.45	16960	-10.55	20240729	12380	22.54	20240105	16960	-10.55	20240729	11200	35.45	20230817	0.21	N	316140	5000	38026 억	330233273	N	N	1061	N	N
98	20240813	161038	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15020	270	2	1.83	30415500850	2031595	115.42	14710	15110	14710	19170	10330	14750	14971.24	44.46	0	-30805	14916	14832	14736	14652	14556	14875	14695	38027	4420	5000	11500	10	1	742591501	111537	4.43	0.36	12	0.27	3389.00	42165.00	16960	20240729	-11.44	11200	20230817	34.11	16960	-11.44	20240729	12380	21.32	20240105	16960	-11.44	20240729	11200	34.11	20230817	0.21	N	316140	5000	38026 억	330171725	N	N	1061	N	N
99	20240813	151046	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15050	300	2	2.03	27060700700	1808377	102.74	14710	15110	14710	19170	10330	14750	14964.09	44.46	0	-14788	14916	14832	14736	14652	14556	14875	14695	38027	4420	5000	11500	10	1	742591501	111760	4.44	0.36	12	0.24	3389.00	42165.00	16960	20240729	-11.26	11200	20230817	34.38	16960	-11.26	20240729	12380	21.57	20240105	16960	-11.26	20240729	11200	34.38	20230817	0.21	N	316140	5000	38026 억	330171725	N	N	12	N	N
100	20240813	141042	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15080	330	2	2.24	21519175840	1440382	81.83	14710	15080	14710	19170	10330	14750	14939.92	44.46	0	-8739	14916	14832	14736	14652	14556	14875	14695	38027	4420	5000	11500	10	1	742591501	111983	4.45	0.36	12	0.19	3389.00	42165.00	16960	20240729	-11.08	11200	20230817	34.64	16960	-11.08	20240729	12380	21.81	20240105	16960	-11.08	20240729	11200	34.64	20230817	0.21	N	316140	5000	38026 억	330171725	N	N	12	N	N
101	20240813	131044	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15010	260	2	1.76	17068933420	1144334	65.02	14710	15040	14710	19170	10330	14750	14916.05	44.46	0	38745	14916	14832	14736	14652	14556	14875	14695	38027	4420	5000	11500	10	1	742591501	111463	4.43	0.36	12	0.15	3389.00	42165.00	16960	20240729	-11.50	11200	20230817	34.02	16960	-11.50	20240729	12380	21.24	20240105	16960	-11.50	20240729	11200	34.02	20230817	0.21	N	316140	5000	38026 억	330171725	N	N	12	N	N
102	20240813	121038	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15000	250	2	1.69	14134247980	948837	53.91	14710	15010	14710	19170	10330	14750	14896.40	44.46	0	13900	14916	14832	14736	14652	14556	14875	14695	38027	4420	5000	11500	10	1	742591501	111389	4.43	0.36	12	0.13	3389.00	42165.00	16960	20240729	-11.56	11200	20230817	33.93	16960	-11.56	20240729	12380	21.16	20240105	16960	-11.56	20240729	11200	33.93	20230817	0.21	N	316140	5000	38026 억	330171725	N	N	12	N	N
103	20240813	111037	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14950	200	2	1.36	9959037730	670093	38.07	14710	14980	14710	19170	10330	14750	14862.18	44.46	0	9720	14916	14832	14736	14652	14556	14875	14695	38027	4420	5000	11500	10	1	742591501	111017	4.41	0.35	12	0.09	3389.00	42165.00	16960	20240729	-11.85	11200	20230817	33.48	16960	-11.85	20240729	12380	20.76	20240105	16960	-11.85	20240729	11200	33.48	20230817	0.21	N	316140	5000	38026 억	330171725	N	N	12	N	N
104	20240813	101036	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14870	120	2	0.81	5668140240	382598	21.74	14710	14920	14710	19170	10330	14750	14814.88	44.46	0	-1971	14916	14832	14736	14652	14556	14875	14695	38027	4420	5000	11500	10	1	742591501	110423	4.39	0.35	12	0.05	3389.00	42165.00	16960	20240729	-12.32	11200	20230817	32.77	16960	-12.32	20240729	12380	20.11	20240105	16960	-12.32	20240729	11200	32.77	20230817	0.21	N	316140	5000	38026 억	330171725	N	N	12	N	N
105	20240813	091042	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14800	50	2	0.34	1847243120	124942	7.10	14710	14870	14710	19170	10330	14750	14784.82	44.46	0	2938	14916	14832	14736	14652	14556	14875	14695	38027	4420	5000	11500	10	1	742591501	109904	4.37	0.35	12	0.02	3389.00	42165.00	16960	20240729	-12.74	11200	20230817	32.14	16960	-12.74	20240729	12380	19.55	20240105	16960	-12.74	20240729	11200	32.14	20230817	0.21	N	316140	5000	38026 억	330171725	N	N	12	N	N
106	20240812	161026	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14750	80	2	0.55	21196639270	1438265	43.10	14650	14820	14640	19070	10270	14670	14737.67	44.53	-144	-470638	14916	14792	14616	14492	14316	14855	14555	38027	4400	5000	11440	10	1	742591501	109532	4.35	0.35	12	0.19	3389.00	42165.00	16960	20240729	-13.03	11200	20230817	31.70	16960	-13.03	20240729	12380	19.14	20240105	16960	-13.03	20240729	11200	31.70	20230817	0.21	N	316140	5000	38026 억	330670447	N	N	12	N	N
107	20240812	151031	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14770	100	2	0.68	18654107050	1265906	37.94	14650	14820	14640	19070	10270	14670	14735.80	44.53	-144	-486273	14916	14792	14616	14492	14316	14855	14555	38027	4400	5000	11440	10	1	742591501	109681	4.36	0.35	12	0.17	3389.00	42165.00	16960	20240729	-12.91	11200	20230817	31.88	16960	-12.91	20240729	12380	19.31	20240105	16960	-12.91	20240729	11200	31.88	20230817	0.21	N	316140	5000	38026 억	330670447	N	N	2412	N	N
108	20240812	141030	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14790	120	2	0.82	15963964020	1084033	32.49	14650	14810	14640	19070	10270	14670	14726.48	44.53	-144	-397723	14916	14792	14616	14492	14316	14855	14555	38027	4400	5000	11440	10	1	742591501	109829	4.36	0.35	12	0.15	3389.00	42165.00	16960	20240729	-12.79	11200	20230817	32.05	16960	-12.79	20240729	12380	19.47	20240105	16960	-12.79	20240729	11200	32.05	20230817	0.21	N	316140	5000	38026 억	330670447	N	N	2412	N	N
109	20240812	131026	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14740	70	2	0.48	13159021500	894240	26.80	14650	14790	14640	19070	10270	14670	14715.34	44.53	-144	-360684	14916	14792	14616	14492	14316	14855	14555	38027	4400	5000	11440	10	1	742591501	109458	4.35	0.35	12	0.12	3389.00	42165.00	16960	20240729	-13.09	11200	20230817	31.61	16960	-13.09	20240729	12380	19.06	20240105	16960	-13.09	20240729	11200	31.61	20230817	0.21	N	316140	5000	38026 억	330670447	N	N	2412	N	N
110	20240812	121027	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14740	70	2	0.48	11372127920	772971	23.16	14650	14790	14640	19070	10270	14670	14712.26	44.53	-144	-297570	14916	14792	14616	14492	14316	14855	14555	38027	4400	5000	11440	10	1	742591501	109458	4.35	0.35	12	0.10	3389.00	42165.00	16960	20240729	-13.09	11200	20230817	31.61	16960	-13.09	20240729	12380	19.06	20240105	16960	-13.09	20240729	11200	31.61	20230817	0.21	N	316140	5000	38026 억	330670447	N	N	2412	N	N
111	20240812	111030	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14730	60	2	0.41	9073734290	617114	18.49	14650	14790	14640	19070	10270	14670	14703.53	44.53	-144	-232899	14916	14792	14616	14492	14316	14855	14555	38027	4400	5000	11440	10	1	742591501	109384	4.35	0.35	12	0.08	3389.00	42165.00	16960	20240729	-13.15	11200	20230817	31.52	16960	-13.15	20240729	12380	18.98	20240105	16960	-13.15	20240729	11200	31.52	20230817	0.21	N	316140	5000	38026 억	330670447	N	N	2412	N	N
112	20240812	101018	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14660	-10	5	-0.07	6750110390	459111	13.76	14650	14790	14640	19070	10270	14670	14702.61	44.53	-144	-157242	14916	14792	14616	14492	14316	14855	14555	38027	4400	5000	11440	10	1	742591501	108864	4.33	0.35	12	0.06	3389.00	42165.00	16960	20240729	-13.56	11200	20230817	30.89	16960	-13.56	20240729	12380	18.42	20240105	16960	-13.56	20240729	11200	30.89	20230817	0.21	N	316140	5000	38026 억	330670447	N	N	2412	N	N
113	20240812	091017	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14710	40	2	0.27	2054986480	139790	4.19	14650	14750	14640	19070	10270	14670	14700.65	44.53	-144	14827	14916	14792	14616	14492	14316	14855	14555	38027	4400	5000	11440	10	1	742591501	109235	4.34	0.35	12	0.02	3389.00	42165.00	16960	20240729	-13.27	11200	20230817	31.34	16960	-13.27	20240729	12380	18.82	20240105	16960	-13.27	20240729	11200	31.34	20230817	0.21	N	316140	5000	38026 억	330670447	N	N	2412	N	N
114	20240809	161012	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14670	220	2	1.52	28326467710	1937228	80.01	14640	14740	14440	18780	10120	14450	14622.13	44.59	0	-463558	14996	14722	14516	14242	14036	14860	14380	38027	4330	5000	11270	10	1	742591501	108938	4.33	0.35	12	0.26	3389.00	42165.00	16960	20240729	-13.50	11200	20230817	30.98	16960	-13.50	20240729	12380	18.50	20240105	16960	-13.50	20240729	11200	30.98	20230817	0.21	N	316140	5000	38026 억	331109622	N	N	2412	N	N
115	20240809	151036	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14690	240	2	1.66	25168363640	1722083	71.13	14640	14740	14440	18780	10120	14450	14615.07	44.59	0	-427926	14996	14722	14516	14242	14036	14860	14380	38027	4330	5000	11270	10	1	742591501	109087	4.33	0.35	12	0.23	3389.00	42165.00	16960	20240729	-13.38	11200	20230817	31.16	16960	-13.38	20240729	12380	18.66	20240105	16960	-13.38	20240729	11200	31.16	20230817	0.21	N	316140	5000	38026 억	331109622	N	N	2456	N	N
116	20240809	141042	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14650	200	2	1.38	19432887070	1331522	54.99	14640	14740	14440	18780	10120	14450	14594.49	44.59	0	-450222	14996	14722	14516	14242	14036	14860	14380	38027	4330	5000	11270	10	1	742591501	108790	4.32	0.35	12	0.18	3389.00	42165.00	16960	20240729	-13.62	11200	20230817	30.80	16960	-13.62	20240729	12380	18.34	20240105	16960	-13.62	20240729	11200	30.80	20230817	0.21	N	316140	5000	38026 억	331109622	N	N	2456	N	N
117	20240809	131032	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14690	240	2	1.66	17374919190	1191116	49.20	14640	14740	14440	18780	10120	14450	14587.09	44.59	0	-414565	14996	14722	14516	14242	14036	14860	14380	38027	4330	5000	11270	10	1	742591501	109087	4.33	0.35	12	0.16	3389.00	42165.00	16960	20240729	-13.38	11200	20230817	31.16	16960	-13.38	20240729	12380	18.66	20240105	16960	-13.38	20240729	11200	31.16	20230817	0.21	N	316140	5000	38026 억	331109622	N	N	2456	N	N
118	20240809	121032	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14720	270	2	1.87	15603574610	1070596	44.22	14640	14740	14440	18780	10120	14450	14574.66	44.59	0	-381211	14996	14722	14516	14242	14036	14860	14380	38027	4330	5000	11270	10	1	742591501	109309	4.34	0.35	12	0.14	3389.00	42165.00	16960	20240729	-13.21	11200	20230817	31.43	16960	-13.21	20240729	12380	18.90	20240105	16960	-13.21	20240729	11200	31.43	20230817	0.21	N	316140	5000	38026 억	331109622	N	N	2456	N	N
119	20240809	111024	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14620	170	2	1.18	12531535830	861316	35.57	14640	14670	14440	18780	10120	14450	14549.29	44.59	0	-367187	14996	14722	14516	14242	14036	14860	14380	38027	4330	5000	11270	10	1	742591501	108567	4.31	0.35	12	0.12	3389.00	42165.00	16960	20240729	-13.80	11200	20230817	30.54	16960	-13.80	20240729	12380	18.09	20240105	16960	-13.80	20240729	11200	30.54	20230817	0.21	N	316140	5000	38026 억	331109622	N	N	2456	N	N
120	20240809	101031	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14640	190	2	1.31	9666946680	665282	27.48	14640	14650	14440	18780	10120	14450	14530.60	44.59	0	-344179	14996	14722	14516	14242	14036	14860	14380	38027	4330	5000	11270	10	1	742591501	108715	4.32	0.35	12	0.09	3389.00	42165.00	16960	20240729	-13.68	11200	20230817	30.71	16960	-13.68	20240729	12380	18.26	20240105	16960	-13.68	20240729	11200	30.71	20230817	0.21	N	316140	5000	38026 억	331109622	N	N	2456	N	N
121	20240809	091028	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14520	70	2	0.48	3520202420	242094	10.00	14640	14640	14470	18780	10120	14450	14540.64	44.59	0	-146372	14996	14722	14516	14242	14036	14860	14380	38027	4330	5000	11270	10	1	742591501	107824	4.28	0.34	12	0.03	3389.00	42165.00	16960	20240729	-14.39	11200	20230817	29.64	16960	-14.39	20240729	12380	17.29	20240105	16960	-14.39	20240729	11200	29.64	20230817	0.21	N	316140	5000	38026 억	331109622	N	N	2456	N	N
122	20240808	161008	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14450	-80	5	-0.55	35148132160	2411534	99.39	14400	14790	14310	18880	10180	14530	14575.13	44.57	0	80625	15136	14832	14426	14122	13716	14985	14275	38027	4350	5000	11330	10	1	742591501	107304	4.26	0.34	12	0.32	3389.00	42165.00	16960	20240729	-14.80	11200	20230817	29.02	16960	-14.80	20240729	12380	16.72	20240105	16960	-14.80	20240729	11200	29.02	20230817	0.21	N	316140	5000	38026 억	330988746	N	N	2456	N	N
123	20240808	151023	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14590	60	2	0.41	26311744840	1800418	74.21	14400	14790	14310	18880	10180	14530	14614.24	44.57	0	-56621	15136	14832	14426	14122	13716	14985	14275	38027	4350	5000	11330	10	1	742591501	108344	4.31	0.35	12	0.24	3389.00	42165.00	16960	20240729	-13.97	11200	20230817	30.27	16960	-13.97	20240729	12380	17.85	20240105	16960	-13.97	20240729	11200	30.27	20230817	0.21	N	316140	5000	38026 억	330988746	N	N	20636	N	N
124	20240808	141024	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14740	210	2	1.45	22166815860	1517109	62.53	14400	14790	14310	18880	10180	14530	14611.22	44.57	0	48964	15136	14832	14426	14122	13716	14985	14275	38027	4350	5000	11330	10	1	742591501	109458	4.35	0.35	12	0.20	3389.00	42165.00	16960	20240729	-13.09	11200	20230817	31.61	16960	-13.09	20240729	12380	19.06	20240105	16960	-13.09	20240729	11200	31.61	20230817	0.21	N	316140	5000	38026 억	330988746	N	N	20636	N	N
125	20240808	131021	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14730	200	2	1.38	19730210110	1351340	55.70	14400	14790	14310	18880	10180	14530	14600.48	44.57	0	74535	15136	14832	14426	14122	13716	14985	14275	38027	4350	5000	11330	10	1	742591501	109384	4.35	0.35	12	0.18	3389.00	42165.00	16960	20240729	-13.15	11200	20230817	31.52	16960	-13.15	20240729	12380	18.98	20240105	16960	-13.15	20240729	11200	31.52	20230817	0.21	N	316140	5000	38026 억	330988746	N	N	20636	N	N
126	20240808	121026	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14720	190	2	1.31	15089888630	1036510	42.72	14400	14730	14310	18880	10180	14530	14558.36	44.57	0	83019	15136	14832	14426	14122	13716	14985	14275	38027	4350	5000	11330	10	1	742591501	109309	4.34	0.35	12	0.14	3389.00	42165.00	16960	20240729	-13.21	11200	20230817	31.43	16960	-13.21	20240729	12380	18.90	20240105	16960	-13.21	20240729	11200	31.43	20230817	0.21	N	316140	5000	38026 억	330988746	N	N	20636	N	N
127	20240808	111020	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14610	80	2	0.55	12136159140	835402	34.43	14400	14690	14310	18880	10180	14530	14527.33	44.57	0	44632	15136	14832	14426	14122	13716	14985	14275	38027	4350	5000	11330	10	1	742591501	108493	4.31	0.35	12	0.11	3389.00	42165.00	16960	20240729	-13.86	11200	20230817	30.45	16960	-13.86	20240729	12380	18.01	20240105	16960	-13.86	20240729	11200	30.45	20230817	0.21	N	316140	5000	38026 억	330988746	N	N	20636	N	N
128	20240808	101017	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14550	20	2	0.14	8502379580	586825	24.19	14400	14590	14310	18880	10180	14530	14488.78	44.57	0	35181	15136	14832	14426	14122	13716	14985	14275	38027	4350	5000	11330	10	1	742591501	108047	4.29	0.35	12	0.08	3389.00	42165.00	16960	20240729	-14.21	11200	20230817	29.91	16960	-14.21	20240729	12380	17.53	20240105	16960	-14.21	20240729	11200	29.91	20230817	0.21	N	316140	5000	38026 억	330988746	N	N	20636	N	N
129	20240808	091012	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14550	20	2	0.14	2861685320	197980	8.16	14400	14590	14310	18880	10180	14530	14454.41	44.57	0	41391	15136	14832	14426	14122	13716	14985	14275	38027	4350	5000	11330	10	1	742591501	108047	4.29	0.35	12	0.03	3389.00	42165.00	16960	20240729	-14.21	11200	20230817	29.91	16960	-14.21	20240729	12380	17.53	20240105	16960	-14.21	20240729	11200	29.91	20230817	0.21	N	316140	5000	38026 억	330988746	N	N	20636	N	N
130	20240807	160957	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14530	380	2	2.69	35154687420	2423487	54.25	14150	14730	14020	18390	9910	14150	14505.90	44.58	0	-224221	14983	14566	14343	13926	13703	14455	13815	38027	4240	5000	11030	10	1	742591501	107899	4.29	0.34	12	0.33	3389.00	42165.00	16960	20240729	-14.33	11200	20230817	29.73	16960	-14.33	20240729	12380	17.37	20240105	16960	-14.33	20240729	11200	29.73	20230817	0.25	N	316140	5000	38026 억	331061729	N	N	20636	N	N
131	20240807	151011	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14580	430	2	3.04	32110120200	2213977	49.56	14150	14730	14020	18390	9910	14150	14503.46	44.58	0	-220748	14983	14566	14343	13926	13703	14455	13815	38027	4240	5000	11030	10	1	742591501	108270	4.30	0.35	12	0.30	3389.00	42165.00	16960	20240729	-14.03	11200	20230817	30.18	16960	-14.03	20240729	12380	17.77	20240105	16960	-14.03	20240729	11200	30.18	20230817	0.25	N	316140	5000	38026 억	331061729	N	N	99880	N	N
132	20240807	141017	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14600	450	2	3.18	28138996680	1941697	43.46	14150	14730	14020	18390	9910	14150	14492.06	44.58	0	-174954	14983	14566	14343	13926	13703	14455	13815	38027	4240	5000	11030	10	1	742591501	108418	4.31	0.35	12	0.26	3389.00	42165.00	16960	20240729	-13.92	11200	20230817	30.36	16960	-13.92	20240729	12380	17.93	20240105	16960	-13.92	20240729	11200	30.36	20230817	0.25	N	316140	5000	38026 억	331061729	N	N	99880	N	N
133	20240807	131010	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14620	470	2	3.32	25286538280	1746187	39.09	14150	14730	14020	18390	9910	14150	14481.11	44.58	0	-125634	14983	14566	14343	13926	13703	14455	13815	38027	4240	5000	11030	10	1	742591501	108567	4.31	0.35	12	0.24	3389.00	42165.00	16960	20240729	-13.80	11200	20230817	30.54	16960	-13.80	20240729	12380	18.09	20240105	16960	-13.80	20240729	11200	30.54	20230817	0.25	N	316140	5000	38026 억	331061729	N	N	99880	N	N
134	20240807	121012	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14570	420	2	2.97	22930356650	1584605	35.47	14150	14730	14020	18390	9910	14150	14470.82	44.58	0	-81704	14983	14566	14343	13926	13703	14455	13815	38027	4240	5000	11030	10	1	742591501	108196	4.30	0.35	12	0.21	3389.00	42165.00	16960	20240729	-14.09	11200	20230817	30.09	16960	-14.09	20240729	12380	17.69	20240105	16960	-14.09	20240729	11200	30.09	20230817	0.25	N	316140	5000	38026 억	331061729	N	N	99880	N	N
135	20240807	111012	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14670	520	2	3.67	19155265610	1326395	29.69	14150	14730	14020	18390	9910	14150	14441.72	44.58	0	-54387	14983	14566	14343	13926	13703	14455	13815	38027	4240	5000	11030	10	1	742591501	108938	4.33	0.35	12	0.18	3389.00	42165.00	16960	20240729	-13.50	11200	20230817	30.98	16960	-13.50	20240729	12380	18.50	20240105	16960	-13.50	20240729	11200	30.98	20230817	0.25	N	316140	5000	38026 억	331061729	N	N	99880	N	N
136	20240807	101004	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14510	360	2	2.54	12319213410	858885	19.23	14150	14550	14020	18390	9910	14150	14343.39	44.58	0	-37177	14983	14566	14343	13926	13703	14455	13815	38027	4240	5000	11030	10	1	742591501	107750	4.28	0.34	12	0.12	3389.00	42165.00	16960	20240729	-14.45	11200	20230817	29.55	16960	-14.45	20240729	12380	17.21	20240105	16960	-14.45	20240729	11200	29.55	20230817	0.25	N	316140	5000	38026 억	331061729	N	N	99880	N	N
137	20240807	091033	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14200	50	2	0.35	2843215420	201258	4.51	14150	14210	14020	18390	9910	14150	14127.15	44.58	0	-54741	14983	14566	14343	13926	13703	14455	13815	38027	4240	5000	11030	10	1	742591501	105448	4.19	0.34	12	0.03	3389.00	42165.00	16960	20240729	-16.27	11200	20230817	26.79	16960	-16.27	20240729	12380	14.70	20240105	16960	-16.27	20240729	11200	26.79	20230817	0.25	N	316140	5000	38026 억	331061729	N	N	99880	N	N
138	20240806	160953	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14150	170	2	1.22	63960675000	4447800	54.97	14520	14760	14120	18170	9790	13980	14380.76	44.64	0	-608124	15206	14592	14166	13552	13126	14380	13340	38027	4190	5000	10900	10	1	742591501	105077	4.18	0.34	12	0.60	3389.00	42165.00	16960	20240729	-16.57	11200	20230817	26.34	16960	-16.57	20240729	12380	14.30	20240105	16960	-16.57	20240729	11200	26.34	20230817	0.30	N	316140	5000	38026 억	331527904	N	N	99880	N	N
139	20240806	151007	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14260	280	2	2.00	58322266530	4050048	50.06	14520	14760	14120	18170	9790	13980	14400.82	44.64	0	-478444	15206	14592	14166	13552	13126	14380	13340	38027	4190	5000	10900	10	1	742591501	105894	4.21	0.34	12	0.55	3389.00	42165.00	16960	20240729	-15.92	11200	20230817	27.32	16960	-15.92	20240729	12380	15.19	20240105	16960	-15.92	20240729	11200	27.32	20230817	0.30	N	316140	5000	38026 억	331527904	N	N	160913	N	N
140	20240806	141001	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14220	240	2	1.72	52396325290	3635001	44.93	14520	14760	14120	18170	9790	13980	14414.89	44.64	0	-454927	15206	14592	14166	13552	13126	14380	13340	38027	4190	5000	10900	10	1	742591501	105597	4.20	0.34	12	0.49	3389.00	42165.00	16960	20240729	-16.16	11200	20230817	26.96	16960	-16.16	20240729	12380	14.86	20240105	16960	-16.16	20240729	11200	26.96	20230817	0.30	N	316140	5000	38026 억	331527904	N	N	160913	N	N
141	20240806	131007	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14370	390	2	2.79	45077661660	3122479	38.59	14520	14760	14120	18170	9790	13980	14437.11	44.64	0	-276338	15206	14592	14166	13552	13126	14380	13340	38027	4190	5000	10900	10	1	742591501	106710	4.24	0.34	12	0.42	3389.00	42165.00	16960	20240729	-15.27	11200	20230817	28.30	16960	-15.27	20240729	12380	16.07	20240105	16960	-15.27	20240729	11200	28.30	20230817	0.30	N	316140	5000	38026 억	331527904	N	N	160913	N	N
142	20240806	121008	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14250	270	2	1.93	40533188590	2805336	34.67	14520	14760	14120	18170	9790	13980	14449.30	44.64	0	-197638	15206	14592	14166	13552	13126	14380	13340	38027	4190	5000	10900	10	1	742591501	105819	4.20	0.34	12	0.38	3389.00	42165.00	16960	20240729	-15.98	11200	20230817	27.23	16960	-15.98	20240729	12380	15.11	20240105	16960	-15.98	20240729	11200	27.23	20230817	0.30	N	316140	5000	38026 억	331527904	N	N	160913	N	N
143	20240806	110954	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14270	290	2	2.07	35171130200	2429302	30.03	14520	14760	14120	18170	9790	13980	14478.73	44.64	0	-141112	15206	14592	14166	13552	13126	14380	13340	38027	4190	5000	10900	10	1	742591501	105968	4.21	0.34	12	0.33	3389.00	42165.00	16960	20240729	-15.86	11200	20230817	27.41	16960	-15.86	20240729	12380	15.27	20240105	16960	-15.86	20240729	11200	27.41	20230817	0.30	N	316140	5000	38026 억	331527904	N	N	160913	N	N
144	20240806	100955	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14680	700	2	5.01	24953230210	1719142	21.25	14520	14760	14300	18170	9790	13980	14516.23	44.64	0	45254	15206	14592	14166	13552	13126	14380	13340	38027	4190	5000	10900	10	1	742591501	109012	4.33	0.35	12	0.23	3389.00	42165.00	16960	20240729	-13.44	11200	20230817	31.07	16960	-13.44	20240729	12380	18.58	20240105	16960	-13.44	20240729	11200	31.07	20230817	0.30	N	316140	5000	38026 억	331527904	N	N	160913	N	N
145	20240806	091002	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14440	460	2	3.29	9273752260	638820	7.90	14520	14760	14300	18170	9790	13980	14520.53	44.64	0	54850	15206	14592	14166	13552	13126	14380	13340	38027	4190	5000	10900	10	1	742591501	107230	4.26	0.34	12	0.09	3389.00	42165.00	16960	20240729	-14.86	11200	20230817	28.93	16960	-14.86	20240729	12380	16.64	20240105	16960	-14.86	20240729	11200	28.93	20230817	0.30	N	316140	5000	38026 억	331527904	N	N	160913	N	N
146	20240805	160940	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	13980	-1150	5	-7.60	108364955740	7632208	161.47	14700	14780	13740	19660	10600	15130	14198.68	44.82	0	-656039	15976	15552	15276	14852	14576	15415	14715	38027	4530	5000	11800	10	1	742591501	103814	4.13	0.33	12	1.03	3389.00	42165.00	16960	20240729	-17.57	11200	20230817	24.82	16960	-17.57	20240729	12380	12.92	20240105	16960	-17.57	20240729	11200	24.82	20230817	0.30	N	316140	5000	38026 억	332830634	N	N	160897	N	N
147	20240805	150958	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	13880	-1250	5	-8.26	101167862050	7117024	150.57	14700	14780	13740	19660	10600	15130	14214.91	44.82	0	-569687	15976	15552	15276	14852	14576	15415	14715	38027	4530	5000	11800	10	1	742591501	103072	4.10	0.33	12	0.96	3389.00	42165.00	16960	20240729	-18.16	11200	20230817	23.93	16960	-18.16	20240729	12380	12.12	20240105	16960	-18.16	20240729	11200	23.93	20230817	0.30	N	316140	5000	38026 억	332830634	N	N	1997	N	N
148	20240805	140958	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	13900	-1230	5	-8.13	87053707370	6099756	129.05	14700	14780	13850	19660	10600	15130	14271.67	44.82	0	-495906	15976	15552	15276	14852	14576	15415	14715	38027	4530	5000	11800	10	1	742591501	103220	4.10	0.33	12	0.82	3389.00	42165.00	16960	20240729	-18.04	11200	20230817	24.11	16960	-18.04	20240729	12380	12.28	20240105	16960	-18.04	20240729	11200	24.11	20230817	0.30	N	316140	5000	38026 억	332830634	N	N	1997	N	N
149	20240805	130957	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14050	-1080	5	-7.14	73326177160	5117702	108.27	14700	14780	13990	19660	10600	15130	14327.95	44.82	0	-448560	15976	15552	15276	14852	14576	15415	14715	38027	4530	5000	11800	10	1	742591501	104334	4.15	0.33	12	0.69	3389.00	42165.00	16960	20240729	-17.16	11200	20230817	25.45	16960	-17.16	20240729	12380	13.49	20240105	16960	-17.16	20240729	11200	25.45	20230817	0.30	N	316140	5000	38026 억	332830634	N	N	1997	N	N
150	20240805	120951	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14180	-950	5	-6.28	59717839020	4151889	87.84	14700	14780	14110	19660	10600	15130	14383.29	44.82	0	-296337	15976	15552	15276	14852	14576	15415	14715	38027	4530	5000	11800	10	1	742591501	105299	4.18	0.34	12	0.56	3389.00	42165.00	16960	20240729	-16.39	11200	20230817	26.61	16960	-16.39	20240729	12380	14.54	20240105	16960	-16.39	20240729	11200	26.61	20230817	0.30	N	316140	5000	38026 억	332830634	N	N	1997	N	N
151	20240805	110950	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14240	-890	5	-5.88	46800081800	3240784	68.56	14700	14780	14230	19660	10600	15130	14440.97	44.82	0	-337896	15976	15552	15276	14852	14576	15415	14715	38027	4530	5000	11800	10	1	742591501	105745	4.20	0.34	12	0.44	3389.00	42165.00	16960	20240729	-16.04	11200	20230817	27.14	16960	-16.04	20240729	12380	15.02	20240105	16960	-16.04	20240729	11200	27.14	20230817	0.30	N	316140	5000	38026 억	332830634	N	N	1997	N	N
152	20240805	100947	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14250	-880	5	-5.82	33907153540	2338118	49.47	14700	14780	14250	19660	10600	15130	14501.90	44.82	0	-243900	15976	15552	15276	14852	14576	15415	14715	38027	4530	5000	11800	10	1	742591501	105819	4.20	0.34	12	0.31	3389.00	42165.00	16960	20240729	-15.98	11200	20230817	27.23	16960	-15.98	20240729	12380	15.11	20240105	16960	-15.98	20240729	11200	27.23	20230817	0.30	N	316140	5000	38026 억	332830634	N	N	1997	N	N
153	20240805	090942	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	14490	-640	5	-4.23	12203595540	834294	17.65	14700	14780	14470	19660	10600	15130	14627.45	44.82	0	35178	15976	15552	15276	14852	14576	15415	14715	38027	4530	5000	11800	10	1	742591501	107602	4.28	0.34	12	0.11	3389.00	42165.00	16960	20240729	-14.56	11200	20230817	29.37	16960	-14.56	20240729	12380	17.04	20240105	16960	-14.56	20240729	11200	29.37	20230817	0.30	N	316140	5000	38026 억	332830634	N	N	1997	N	N
154	20240802	160934	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15130	-700	5	-4.42	71896124110	4720274	161.86	15620	15700	15000	20550	11090	15830	15231.40	45.00	82080	-1218426	16430	16130	15880	15580	15330	16280	15730	38027	4720	5000	12340	10	1	742591501	112354	4.46	0.36	12	0.64	3389.00	42165.00	16960	20240729	-10.79	11200	20230817	35.09	16960	-10.79	20240729	12380	22.21	20240105	16960	-10.79	20240729	11200	35.09	20230817	0.29	N	316140	5000	38026 억	334146994	N	N	1997	N	N
155	20240802	150934	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15130	-700	5	-4.42	68133171240	4471669	153.34	15620	15700	15000	20550	11090	15830	15236.61	45.00	82080	-1177805	16430	16130	15880	15580	15330	16280	15730	38027	4720	5000	12340	10	1	742591501	112354	4.46	0.36	12	0.60	3389.00	42165.00	16960	20240729	-10.79	11200	20230817	35.09	16960	-10.79	20240729	12380	22.21	20240105	16960	-10.79	20240729	11200	35.09	20230817	0.29	N	316140	5000	38026 억	334146994	N	N	6672	N	N
156	20240802	140937	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15100	-730	5	-4.61	55776325850	3651043	125.20	15620	15700	15030	20550	11090	15830	15276.80	45.00	82080	-1103131	16430	16130	15880	15580	15330	16280	15730	38027	4720	5000	12340	10	1	742591501	112131	4.46	0.36	12	0.49	3389.00	42165.00	16960	20240729	-10.97	11200	20230817	34.82	16960	-10.97	20240729	12380	21.97	20240105	16960	-10.97	20240729	11200	34.82	20230817	0.29	N	316140	5000	38026 억	334146994	N	N	6672	N	N
157	20240802	130935	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15050	-780	5	-4.93	47906391340	3128523	107.28	15620	15700	15030	20550	11090	15830	15312.76	45.00	82080	-971502	16430	16130	15880	15580	15330	16280	15730	38027	4720	5000	12340	10	1	742591501	111760	4.44	0.36	12	0.42	3389.00	42165.00	16960	20240729	-11.26	11200	20230817	34.38	16960	-11.26	20240729	12380	21.57	20240105	16960	-11.26	20240729	11200	34.38	20230817	0.29	N	316140	5000	38026 억	334146994	N	N	6672	N	N
158	20240802	120935	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15120	-710	5	-4.49	41728431300	2718655	93.23	15620	15700	15030	20550	11090	15830	15348.90	45.00	82080	-763903	16430	16130	15880	15580	15330	16280	15730	38027	4720	5000	12340	10	1	742591501	112280	4.46	0.36	12	0.37	3389.00	42165.00	16960	20240729	-10.85	11200	20230817	35.00	16960	-10.85	20240729	12380	22.13	20240105	16960	-10.85	20240729	11200	35.00	20230817	0.29	N	316140	5000	38026 억	334146994	N	N	6672	N	N
159	20240802	110935	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15260	-570	5	-3.60	28679479860	1856511	63.66	15620	15700	15250	20550	11090	15830	15448.03	45.00	82080	-467858	16430	16130	15880	15580	15330	16280	15730	38027	4720	5000	12340	10	1	742591501	113319	4.50	0.36	12	0.25	3389.00	42165.00	16960	20240729	-10.02	11200	20230817	36.25	16960	-10.02	20240729	12380	23.26	20240105	16960	-10.02	20240729	11200	36.25	20230817	0.29	N	316140	5000	38026 억	334146994	N	N	6672	N	N
160	20240802	100931	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15360	-470	5	-2.97	19903155190	1283466	44.01	15620	15700	15350	20550	11090	15830	15507.32	45.00	82080	-322854	16430	16130	15880	15580	15330	16280	15730	38027	4720	5000	12340	10	1	742591501	114062	4.53	0.36	12	0.17	3389.00	42165.00	16960	20240729	-9.43	11200	20230817	37.14	16960	-9.43	20240729	12380	24.07	20240105	16960	-9.43	20240729	11200	37.14	20230817	0.29	N	316140	5000	38026 억	334146994	N	N	6672	N	N
161	20240802	090937	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15670	-160	5	-1.01	4706460400	301132	10.33	15620	15700	15550	20550	11090	15830	15629.14	45.00	82080	-20151	16430	16130	15880	15580	15330	16280	15730	38027	4720	5000	12340	10	1	742591501	116364	4.62	0.37	12	0.04	3389.00	42165.00	16960	20240729	-7.61	11200	20230817	39.91	16960	-7.61	20240729	12380	26.58	20240105	16960	-7.61	20240729	11200	39.91	20230817	0.29	N	316140	5000	38026 억	334146994	N	N	6672	N	N
162	20240801	160931	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15830	90	2	0.57	46305195090	2912890	66.16	15650	16180	15630	20450	11020	15740	15896.85	44.98	0	227973	16193	15966	15813	15586	15433	15890	15510	38027	4710	5000	12270	10	1	742591501	117552	4.67	0.38	12	0.39	3389.00	42165.00	16960	20240729	-6.66	11200	20230817	41.34	16960	-6.66	20240729	12380	27.87	20240105	16960	-6.66	20240729	11200	41.34	20230817	0.25	N	316140	5000	38026 억	333996259	N	N	6672	N	N
163	20240801	150952	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15860	120	2	0.76	42352792900	2663278	60.49	15650	16180	15630	20450	11020	15740	15902.70	44.98	0	227979	16193	15966	15813	15586	15433	15890	15510	38027	4710	5000	12270	10	1	742591501	117775	4.68	0.38	12	0.36	3389.00	42165.00	16960	20240729	-6.49	11200	20230817	41.61	16960	-6.49	20240729	12380	28.11	20240105	16960	-6.49	20240729	11200	41.61	20230817	0.25	N	316140	5000	38026 억	333996259	N	N	2699	N	N
164	20240801	140942	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15890	150	2	0.95	37041916370	2328456	52.89	15650	16180	15630	20450	11020	15740	15908.59	44.98	0	253248	16193	15966	15813	15586	15433	15890	15510	38027	4710	5000	12270	10	1	742591501	117998	4.69	0.38	12	0.31	3389.00	42165.00	16960	20240729	-6.31	11200	20230817	41.88	16960	-6.31	20240729	12380	28.35	20240105	16960	-6.31	20240729	11200	41.88	20230817	0.25	N	316140	5000	38026 억	333996259	N	N	2699	N	N
165	20240801	130934	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15890	150	2	0.95	32762797450	2059068	46.77	15650	16180	15630	20450	11020	15740	15911.73	44.98	0	279598	16193	15966	15813	15586	15433	15890	15510	38027	4710	5000	12270	10	1	742591501	117998	4.69	0.38	12	0.28	3389.00	42165.00	16960	20240729	-6.31	11200	20230817	41.88	16960	-6.31	20240729	12380	28.35	20240105	16960	-6.31	20240729	11200	41.88	20230817	0.25	N	316140	5000	38026 억	333996259	N	N	2699	N	N
166	20240801	120938	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15860	120	2	0.76	28626469040	1798619	40.85	15650	16180	15630	20450	11020	15740	15916.11	44.98	0	265020	16193	15966	15813	15586	15433	15890	15510	38027	4710	5000	12270	10	1	742591501	117775	4.68	0.38	12	0.24	3389.00	42165.00	16960	20240729	-6.49	11200	20230817	41.61	16960	-6.49	20240729	12380	28.11	20240105	16960	-6.49	20240729	11200	41.61	20230817	0.25	N	316140	5000	38026 억	333996259	N	N	2699	N	N
167	20240801	110940	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15910	170	2	1.08	23165478790	1454461	33.04	15650	16180	15630	20450	11020	15740	15927.60	44.98	0	263462	16193	15966	15813	15586	15433	15890	15510	38027	4710	5000	12270	10	1	742591501	118146	4.69	0.38	12	0.20	3389.00	42165.00	16960	20240729	-6.19	11200	20230817	42.05	16960	-6.19	20240729	12380	28.51	20240105	16960	-6.19	20240729	11200	42.05	20230817	0.25	N	316140	5000	38026 억	333996259	N	N	2699	N	N
168	20240801	100934	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	16060	320	2	2.03	16310397810	1027548	23.34	15650	16160	15630	20450	11020	15740	15873.54	44.98	0	142469	16193	15966	15813	15586	15433	15890	15510	38027	4710	5000	12270	10	1	742591501	119260	4.74	0.38	12	0.14	3389.00	42165.00	16960	20240729	-5.31	11200	20230817	43.39	16960	-5.31	20240729	12380	29.73	20240105	16960	-5.31	20240729	11200	43.39	20230817	0.25	N	316140	5000	38026 억	333996259	N	N	2699	N	N
169	20240801	090925	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	15710	-30	5	-0.19	3576848370	227964	5.18	15650	15780	15630	20450	11020	15740	15689.71	44.98	0	-13618	16193	15966	15813	15586	15433	15890	15510	38027	4710	5000	12270	10	1	742591501	116661	4.64	0.37	12	0.03	3389.00	42165.00	16960	20240729	-7.37	11200	20230817	40.27	16960	-7.37	20240729	12380	26.90	20240105	16960	-7.37	20240729	11200	40.27	20230817	0.25	N	316140	5000	38026 억	333996259	N	N	2699	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History