KissMeData/086790/price/prices-20230901.csv at f60246fcbda87b3570728ecbfac3fce6c899e4bb

Files

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

71 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	160657	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42450	-150	5	-0.35	25673620050	604988	45.69	42100	42750	41900	55300	29850	42600	42436.57	68.35	0	100131	44000	43300	42850	42150	41700	43075	41925	15012	12700	5000	32370	50	1	292356598	124105	3.55	0.34	12	0.21	11949.00	123609.00	53300	20230126	-20.36	35350	20220928	20.08	53300	-20.36	20230126	37200	14.11	20230817	53300	-20.36	20230126	35350	20.08	20220928	0.07	Y	086790	5000	15012 억	199828246	N	N	27672	N	N
3	20230927	150703	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42500	-100	5	-0.23	19445009450	458347	34.62	42100	42750	41900	55300	29850	42600	42424.20	68.35	0	80461	44000	43300	42850	42150	41700	43075	41925	15012	12700	5000	32370	50	1	292356598	124252	3.56	0.34	12	0.16	11949.00	123609.00	53300	20230126	-20.26	35350	20220928	20.23	53300	-20.26	20230126	37200	14.25	20230817	53300	-20.26	20230126	35350	20.23	20220928	0.07	Y	086790	5000	15012 억	199828246	N	N	25572	N	N
4	20230927	140703	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42350	-250	5	-0.59	15958194400	376149	28.41	42100	42750	41900	55300	29850	42600	42425.18	68.35	0	61531	44000	43300	42850	42150	41700	43075	41925	15012	12700	5000	32370	50	1	292356598	123813	3.54	0.34	12	0.13	11949.00	123609.00	53300	20230126	-20.54	35350	20220928	19.80	53300	-20.54	20230126	37200	13.84	20230817	53300	-20.54	20230126	35350	19.80	20220928	0.07	Y	086790	5000	15012 억	199828246	N	N	25572	N	N
5	20230927	130655	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42400	-200	5	-0.47	13758012250	324252	24.49	42100	42750	41900	55300	29850	42600	42429.98	68.35	0	47441	44000	43300	42850	42150	41700	43075	41925	15012	12700	5000	32370	50	1	292356598	123959	3.55	0.34	12	0.11	11949.00	123609.00	53300	20230126	-20.45	35350	20220928	19.94	53300	-20.45	20230126	37200	13.98	20230817	53300	-20.45	20230126	35350	19.94	20220928	0.07	Y	086790	5000	15012 억	199828246	N	N	25572	N	N
6	20230927	120653	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42450	-150	5	-0.35	11657076600	274749	20.75	42100	42750	41900	55300	29850	42600	42428.08	68.35	0	31676	44000	43300	42850	42150	41700	43075	41925	15012	12700	5000	32370	50	1	292356598	124105	3.55	0.34	12	0.09	11949.00	123609.00	53300	20230126	-20.36	35350	20220928	20.08	53300	-20.36	20230126	37200	14.11	20230817	53300	-20.36	20230126	35350	20.08	20220928	0.07	Y	086790	5000	15012 억	199828246	N	N	25572	N	N
7	20230927	110700	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42500	-100	5	-0.23	9822516050	231621	17.49	42100	42750	41900	55300	29850	42600	42407.69	68.35	0	19709	44000	43300	42850	42150	41700	43075	41925	15012	12700	5000	32370	50	1	292356598	124252	3.56	0.34	12	0.08	11949.00	123609.00	53300	20230126	-20.26	35350	20220928	20.23	53300	-20.26	20230126	37200	14.25	20230817	53300	-20.26	20230126	35350	20.23	20220928	0.07	Y	086790	5000	15012 억	199828246	N	N	25572	N	N
8	20230927	100655	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42200	-400	5	-0.94	7015692550	165448	12.50	42100	42750	41900	55300	29850	42600	42404.18	68.35	0	7940	44000	43300	42850	42150	41700	43075	41925	15012	12700	5000	32370	50	1	292356598	123374	3.53	0.34	12	0.06	11949.00	123609.00	53300	20230126	-20.83	35350	20220928	19.38	53300	-20.83	20230126	37200	13.44	20230817	53300	-20.83	20230126	35350	19.38	20220928	0.07	Y	086790	5000	15012 억	199828246	N	N	25572	N	N
9	20230927	090706	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42450	-150	5	-0.35	1480807950	35138	2.65	42100	42450	41900	55300	29850	42600	42142.26	68.35	0	605	44000	43300	42850	42150	41700	43075	41925	15012	12700	5000	32370	50	1	292356598	124105	3.55	0.34	12	0.01	11949.00	123609.00	53300	20230126	-20.36	35350	20220928	20.08	53300	-20.36	20230126	37200	14.11	20230817	53300	-20.36	20230126	35350	20.08	20220928	0.07	Y	086790	5000	15012 억	199828246	N	N	25572	N	N
10	20230926	160654	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42600	-1350	5	-3.07	56018475850	1309258	127.33	43500	43550	42400	57100	30800	43950	42786.47	68.35	0	87345	44950	44450	44100	43600	43250	44275	43425	15012	13150	5000	33400	50	1	292356598	124544	3.57	0.34	12	0.45	11949.00	123609.00	53300	20230126	-20.08	35350	20220928	20.51	53300	-20.08	20230126	37200	14.52	20230817	53300	-20.08	20230126	35350	20.51	20220928	0.07	Y	086790	5000	15012 억	199839640	N	N	25555	N	N
11	20230926	150655	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42550	-1400	5	-3.19	46985691000	1097093	106.70	43500	43550	42400	57100	30800	43950	42827.44	68.35	0	70530	44950	44450	44100	43600	43250	44275	43425	15012	13150	5000	33400	50	1	292356598	124398	3.56	0.34	12	0.38	11949.00	123609.00	53300	20230126	-20.17	35350	20220928	20.37	53300	-20.17	20230126	37200	14.38	20230817	53300	-20.17	20230126	35350	20.37	20220928	0.07	Y	086790	5000	15012 억	199839640	N	N	32631	N	N
12	20230926	140648	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42600	-1350	5	-3.07	38987009100	909094	88.42	43500	43550	42500	57100	30800	43950	42885.56	68.35	0	18272	44950	44450	44100	43600	43250	44275	43425	15012	13150	5000	33400	50	1	292356598	124544	3.57	0.34	12	0.31	11949.00	123609.00	53300	20230126	-20.08	35350	20220928	20.51	53300	-20.08	20230126	37200	14.52	20230817	53300	-20.08	20230126	35350	20.51	20220928	0.07	Y	086790	5000	15012 억	199839640	N	N	32631	N	N
13	20230926	130653	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42650	-1300	5	-2.96	33162424100	772424	75.12	43500	43550	42600	57100	30800	43950	42932.93	68.35	0	2518	44950	44450	44100	43600	43250	44275	43425	15012	13150	5000	33400	50	1	292356598	124690	3.57	0.35	12	0.26	11949.00	123609.00	53300	20230126	-19.98	35350	20220928	20.65	53300	-19.98	20230126	37200	14.65	20230817	53300	-19.98	20230126	35350	20.65	20220928	0.07	Y	086790	5000	15012 억	199839640	N	N	32631	N	N
14	20230926	120654	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42700	-1250	5	-2.84	29196138850	679543	66.09	43500	43550	42600	57100	30800	43950	42964.37	68.35	0	-20347	44950	44450	44100	43600	43250	44275	43425	15012	13150	5000	33400	50	1	292356598	124836	3.57	0.35	12	0.23	11949.00	123609.00	53300	20230126	-19.89	35350	20220928	20.79	53300	-19.89	20230126	37200	14.78	20230817	53300	-19.89	20230126	35350	20.79	20220928	0.07	Y	086790	5000	15012 억	199839640	N	N	32631	N	N
15	20230926	110654	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42900	-1050	5	-2.39	25643312300	596567	58.02	43500	43550	42600	57100	30800	43950	42984.80	68.35	0	-31811	44950	44450	44100	43600	43250	44275	43425	15012	13150	5000	33400	50	1	292356598	125421	3.59	0.35	12	0.20	11949.00	123609.00	53300	20230126	-19.51	35350	20220928	21.36	53300	-19.51	20230126	37200	15.32	20230817	53300	-19.51	20230126	35350	21.36	20220928	0.07	Y	086790	5000	15012 억	199839640	N	N	32631	N	N
16	20230926	100653	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42900	-1050	5	-2.39	19058034950	442752	43.06	43500	43550	42600	57100	30800	43950	43044.49	68.35	0	-46061	44950	44450	44100	43600	43250	44275	43425	15012	13150	5000	33400	50	1	292356598	125421	3.59	0.35	12	0.15	11949.00	123609.00	53300	20230126	-19.51	35350	20220928	21.36	53300	-19.51	20230126	37200	15.32	20230817	53300	-19.51	20230126	35350	21.36	20220928	0.07	Y	086790	5000	15012 억	199839640	N	N	32631	N	N
17	20230926	090653	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43100	-850	5	-1.93	5325861300	123150	11.98	43500	43550	43050	57100	30800	43950	43246.94	68.35	0	-37648	44950	44450	44100	43600	43250	44275	43425	15012	13150	5000	33400	50	1	292356598	126006	3.61	0.35	12	0.04	11949.00	123609.00	53300	20230126	-19.14	35350	20220928	21.92	53300	-19.14	20230126	37200	15.86	20230817	53300	-19.14	20230126	35350	21.92	20220928	0.07	Y	086790	5000	15012 억	199839640	N	N	32631	N	N
18	20230925	160653	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43950	-450	5	-1.01	45250746450	1026293	79.70	44500	44600	43750	57700	31100	44400	44091.51	68.36	0	-162289	44966	44682	44216	43932	43466	44825	44075	15012	13300	5000	33740	50	1	292356598	128491	3.68	0.36	12	0.35	11949.00	123609.00	53300	20230126	-17.54	35350	20220928	24.33	53300	-17.54	20230126	37200	18.15	20230817	53300	-17.54	20230126	35350	24.33	20220928	0.08	Y	086790	5000	15012 억	199843289	N	N	32631	N	N
19	20230925	150656	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44050	-350	5	-0.79	34716104100	786709	61.09	44500	44600	43750	57700	31100	44400	44128.26	68.36	0	-149274	44966	44682	44216	43932	43466	44825	44075	15012	13300	5000	33740	50	1	292356598	128783	3.69	0.36	12	0.27	11949.00	123609.00	53300	20230126	-17.35	35350	20220928	24.61	53300	-17.35	20230126	37200	18.41	20230817	53300	-17.35	20230126	35350	24.61	20220928	0.08	Y	086790	5000	15012 억	199843289	N	N	62941	N	N
20	20230925	140643	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44050	-350	5	-0.79	28048065250	635515	49.35	44500	44600	43750	57700	31100	44400	44134.38	68.36	0	-87111	44966	44682	44216	43932	43466	44825	44075	15012	13300	5000	33740	50	1	292356598	128783	3.69	0.36	12	0.22	11949.00	123609.00	53300	20230126	-17.35	35350	20220928	24.61	53300	-17.35	20230126	37200	18.41	20230817	53300	-17.35	20230126	35350	24.61	20220928	0.08	Y	086790	5000	15012 억	199843289	N	N	62941	N	N
21	20230925	130648	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43900	-500	5	-1.13	23051333550	521851	40.52	44500	44600	43750	57700	31100	44400	44172.24	68.36	0	-79297	44966	44682	44216	43932	43466	44825	44075	15012	13300	5000	33740	50	1	292356598	128345	3.67	0.36	12	0.18	11949.00	123609.00	53300	20230126	-17.64	35350	20220928	24.19	53300	-17.64	20230126	37200	18.01	20230817	53300	-17.64	20230126	35350	24.19	20220928	0.08	Y	086790	5000	15012 억	199843289	N	N	62941	N	N
22	20230925	120653	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44100	-300	5	-0.68	18953191950	428637	33.29	44500	44600	43750	57700	31100	44400	44217.34	68.36	0	-57704	44966	44682	44216	43932	43466	44825	44075	15012	13300	5000	33740	50	1	292356598	128929	3.69	0.36	12	0.15	11949.00	123609.00	53300	20230126	-17.26	35350	20220928	24.75	53300	-17.26	20230126	37200	18.55	20230817	53300	-17.26	20230126	35350	24.75	20220928	0.08	Y	086790	5000	15012 억	199843289	N	N	62941	N	N
23	20230925	110648	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44250	-150	5	-0.34	13320835100	301036	23.38	44500	44600	43750	57700	31100	44400	44249.96	68.36	0	-31236	44966	44682	44216	43932	43466	44825	44075	15012	13300	5000	33740	50	1	292356598	129368	3.70	0.36	12	0.10	11949.00	123609.00	53300	20230126	-16.98	35350	20220928	25.18	53300	-16.98	20230126	37200	18.95	20230817	53300	-16.98	20230126	35350	25.18	20220928	0.08	Y	086790	5000	15012 억	199843289	N	N	62941	N	N
24	20230925	100651	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44350	-50	5	-0.11	9864265750	222988	17.32	44500	44600	43750	57700	31100	44400	44236.74	68.36	0	-15631	44966	44682	44216	43932	43466	44825	44075	15012	13300	5000	33740	50	1	292356598	129660	3.71	0.36	12	0.08	11949.00	123609.00	53300	20230126	-16.79	35350	20220928	25.46	53300	-16.79	20230126	37200	19.22	20230817	53300	-16.79	20230126	35350	25.46	20220928	0.08	Y	086790	5000	15012 억	199843289	N	N	62941	N	N
25	20230925	090649	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44250	-150	5	-0.34	2782636000	62591	4.86	44500	44600	44250	57700	31100	44400	44457.47	68.36	0	-11692	44966	44682	44216	43932	43466	44825	44075	15012	13300	5000	33740	50	1	292356598	129368	3.70	0.36	12	0.02	11949.00	123609.00	53300	20230126	-16.98	35350	20220928	25.18	53300	-16.98	20230126	37200	18.95	20230817	53300	-16.98	20230126	35350	25.18	20220928	0.08	Y	086790	5000	15012 억	199843289	N	N	62941	N	N
26	20230922	160712	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44400	150	2	0.34	56853114250	1284750	82.97	43850	44500	43750	57500	31000	44250	44252.11	68.29	0	85107	44750	44500	44150	43900	43550	44325	43725	15012	13250	5000	33630	50	1	292356598	129806	3.72	0.36	12	0.44	11949.00	123609.00	53300	20230126	-16.70	35350	20220928	25.60	53300	-16.70	20230126	37200	19.35	20230817	53300	-16.70	20230126	35350	25.60	20220928	0.07	Y	086790	5000	15012 억	199648319	N	N	62941	N	N
27	20230922	150708	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44350	100	2	0.23	47675053050	1077990	69.62	43850	44500	43750	57500	31000	44250	44225.88	68.29	0	63954	44750	44500	44150	43900	43550	44325	43725	15012	13250	5000	33630	50	1	292356598	129660	3.71	0.36	12	0.37	11949.00	123609.00	53300	20230126	-16.79	35350	20220928	25.46	53300	-16.79	20230126	37200	19.22	20230817	53300	-16.79	20230126	35350	25.46	20220928	0.07	Y	086790	5000	15012 억	199648319	N	N	48892	N	N
28	20230922	140709	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44250	0	3	0.00	39761628650	899483	58.09	43850	44500	43750	57500	31000	44250	44204.98	68.29	0	59427	44750	44500	44150	43900	43550	44325	43725	15012	13250	5000	33630	50	1	292356598	129368	3.70	0.36	12	0.31	11949.00	123609.00	53300	20230126	-16.98	35350	20220928	25.18	53300	-16.98	20230126	37200	18.95	20230817	53300	-16.98	20230126	35350	25.18	20220928	0.07	Y	086790	5000	15012 억	199648319	N	N	48892	N	N
29	20230922	130626	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44400	150	2	0.34	31865069500	721549	46.60	43850	44400	43750	57500	31000	44250	44162.03	68.29	0	43857	44750	44500	44150	43900	43550	44325	43725	15012	13250	5000	33630	50	1	292356598	129806	3.72	0.36	12	0.25	11949.00	123609.00	53300	20230126	-16.70	35350	20220928	25.60	53300	-16.70	20230126	37200	19.35	20230817	53300	-16.70	20230126	35350	25.60	20220928	0.07	Y	086790	5000	15012 억	199648319	N	N	48892	N	N
30	20230922	120625	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44250	0	3	0.00	25187170950	570868	36.87	43850	44350	43750	57500	31000	44250	44120.83	68.29	0	57234	44750	44500	44150	43900	43550	44325	43725	15012	13250	5000	33630	50	1	292356598	129368	3.70	0.36	12	0.20	11949.00	123609.00	53300	20230126	-16.98	35350	20220928	25.18	53300	-16.98	20230126	37200	18.95	20230817	53300	-16.98	20230126	35350	25.18	20220928	0.07	Y	086790	5000	15012 억	199648319	N	N	48892	N	N
31	20230922	110621	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44250	0	3	0.00	19959260750	452680	29.24	43850	44350	43750	57500	31000	44250	44091.32	68.29	0	71857	44750	44500	44150	43900	43550	44325	43725	15012	13250	5000	33630	50	1	292356598	129368	3.70	0.36	12	0.15	11949.00	123609.00	53300	20230126	-16.98	35350	20220928	25.18	53300	-16.98	20230126	37200	18.95	20230817	53300	-16.98	20230126	35350	25.18	20220928	0.07	Y	086790	5000	15012 억	199648319	N	N	48892	N	N
32	20230922	100623	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44150	-100	5	-0.23	13600087750	308777	19.94	43850	44350	43750	57500	31000	44250	44045.00	68.29	0	64948	44750	44500	44150	43900	43550	44325	43725	15012	13250	5000	33630	50	1	292356598	129075	3.69	0.36	12	0.11	11949.00	123609.00	53300	20230126	-17.17	35350	20220928	24.89	53300	-17.17	20230126	37200	18.68	20230817	53300	-17.17	20230126	35350	24.89	20220928	0.07	Y	086790	5000	15012 억	199648319	N	N	48892	N	N
33	20230922	090618	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43950	-300	5	-0.68	2155132850	49015	3.17	43850	44250	43850	57500	31000	44250	43968.71	68.29	0	9882	44750	44500	44150	43900	43550	44325	43725	15012	13250	5000	33630	50	1	292356598	128491	3.68	0.36	12	0.02	11949.00	123609.00	53300	20230126	-17.54	35350	20220928	24.33	53300	-17.54	20230126	37200	18.15	20230817	53300	-17.54	20230126	35350	24.33	20220928	0.07	Y	086790	5000	15012 억	199648319	N	N	48892	N	N
34	20230921	160625	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44250	250	2	0.57	68356694150	1547254	115.39	44400	44400	43800	57200	30800	44000	44179.34	68.23	0	63266	45033	44516	43883	43366	42733	44775	43625	15012	13200	5000	33440	50	1	292356598	129368	3.70	0.36	12	0.53	11949.00	123609.00	53300	20230126	-16.98	35350	20220928	25.18	53300	-16.98	20230126	37200	18.95	20230817	53300	-16.98	20230126	35350	25.18	20220928	0.07	Y	086790	5000	15012 억	199461712	N	N	48892	N	N
35	20230921	150615	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44200	200	2	0.45	59690980250	1351346	100.78	44400	44400	43800	57200	30800	44000	44171.50	68.23	0	54162	45033	44516	43883	43366	42733	44775	43625	15012	13200	5000	33440	50	1	292356598	129222	3.70	0.36	12	0.46	11949.00	123609.00	53300	20230126	-17.07	35350	20220928	25.04	53300	-17.07	20230126	37200	18.82	20230817	53300	-17.07	20230126	35350	25.04	20220928	0.07	Y	086790	5000	15012 억	199461712	N	N	21434	N	N
36	20230921	140622	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44300	300	2	0.68	51239948300	1160133	86.52	44400	44400	43800	57200	30800	44000	44167.31	68.23	0	91614	45033	44516	43883	43366	42733	44775	43625	15012	13200	5000	33440	50	1	292356598	129514	3.71	0.36	12	0.40	11949.00	123609.00	53300	20230126	-16.89	35350	20220928	25.32	53300	-16.89	20230126	37200	19.09	20230817	53300	-16.89	20230126	35350	25.32	20220928	0.07	Y	086790	5000	15012 억	199461712	N	N	21434	N	N
37	20230921	130615	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44200	200	2	0.45	41414560300	937655	69.93	44400	44400	43800	57200	30800	44000	44168.23	68.23	0	132152	45033	44516	43883	43366	42733	44775	43625	15012	13200	5000	33440	50	1	292356598	129222	3.70	0.36	12	0.32	11949.00	123609.00	53300	20230126	-17.07	35350	20220928	25.04	53300	-17.07	20230126	37200	18.82	20230817	53300	-17.07	20230126	35350	25.04	20220928	0.07	Y	086790	5000	15012 억	199461712	N	N	21434	N	N
38	20230921	120610	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44250	250	2	0.57	32611122100	738563	55.08	44400	44400	43800	57200	30800	44000	44154.83	68.23	0	125129	45033	44516	43883	43366	42733	44775	43625	15012	13200	5000	33440	50	1	292356598	129368	3.70	0.36	12	0.25	11949.00	123609.00	53300	20230126	-16.98	35350	20220928	25.18	53300	-16.98	20230126	37200	18.95	20230817	53300	-16.98	20230126	35350	25.18	20220928	0.07	Y	086790	5000	15012 억	199461712	N	N	21434	N	N
39	20230921	110625	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44350	350	2	0.80	25098609700	568833	42.42	44400	44400	43800	57200	30800	44000	44122.99	68.23	0	120023	45033	44516	43883	43366	42733	44775	43625	15012	13200	5000	33440	50	1	292356598	129660	3.71	0.36	12	0.19	11949.00	123609.00	53300	20230126	-16.79	35350	20220928	25.46	53300	-16.79	20230126	37200	19.22	20230817	53300	-16.79	20230126	35350	25.46	20220928	0.07	Y	086790	5000	15012 억	199461712	N	N	21434	N	N
40	20230921	100614	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44150	150	2	0.34	15284903800	347040	25.88	44400	44400	43800	57200	30800	44000	44043.64	68.23	0	85360	45033	44516	43883	43366	42733	44775	43625	15012	13200	5000	33440	50	1	292356598	129075	3.69	0.36	12	0.12	11949.00	123609.00	53300	20230126	-17.17	35350	20220928	24.89	53300	-17.17	20230126	37200	18.68	20230817	53300	-17.17	20230126	35350	24.89	20220928	0.07	Y	086790	5000	15012 억	199461712	N	N	21434	N	N
41	20230921	090621	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43950	-50	5	-0.11	3802363350	85941	6.41	44400	44400	43950	57200	30800	44000	44243.91	68.23	0	34896	45033	44516	43883	43366	42733	44775	43625	15012	13200	5000	33440	50	1	292356598	128491	3.68	0.36	12	0.03	11949.00	123609.00	53300	20230126	-17.54	35350	20220928	24.33	53300	-17.54	20230126	37200	18.15	20230817	53300	-17.54	20230126	35350	24.33	20220928	0.07	Y	086790	5000	15012 억	199461712	N	N	21434	N	N
42	20230920	160621	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44000	750	2	1.73	58903466850	1338075	212.45	43600	44400	43250	56200	30300	43250	44021.06	68.26	-2849	-132435	43883	43566	43333	43016	42783	43450	42900	15012	12950	5000	32870	50	1	292356598	128637	3.68	0.36	12	0.46	11949.00	123609.00	53300	20230126	-17.45	35350	20220928	24.47	53300	-17.45	20230126	37200	18.28	20230817	53300	-17.45	20230126	35350	24.47	20220928	0.07	Y	086790	5000	15012 억	199552654	N	N	21434	N	N
43	20230920	150606	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44050	800	2	1.85	51842078300	1177621	186.97	43600	44400	43250	56200	30300	43250	44022.73	68.26	-2849	-102855	43883	43566	43333	43016	42783	43450	42900	15012	12950	5000	32870	50	1	292356598	128783	3.69	0.36	12	0.40	11949.00	123609.00	53300	20230126	-17.35	35350	20220928	24.61	53300	-17.35	20230126	37200	18.41	20230817	53300	-17.35	20230126	35350	24.61	20220928	0.07	Y	086790	5000	15012 억	199552654	N	N	7629	N	N
44	20230920	140613	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44050	800	2	1.85	44761462450	1016956	161.46	43600	44400	43250	56200	30300	43250	44015.15	68.26	-2849	-31934	43883	43566	43333	43016	42783	43450	42900	15012	12950	5000	32870	50	1	292356598	128783	3.69	0.36	12	0.35	11949.00	123609.00	53300	20230126	-17.35	35350	20220928	24.61	53300	-17.35	20230126	37200	18.41	20230817	53300	-17.35	20230126	35350	24.61	20220928	0.07	Y	086790	5000	15012 억	199552654	N	N	7629	N	N
45	20230920	130608	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44050	800	2	1.85	39578038350	899353	142.79	43600	44400	43250	56200	30300	43250	44007.25	68.26	-2849	-10008	43883	43566	43333	43016	42783	43450	42900	15012	12950	5000	32870	50	1	292356598	128783	3.69	0.36	12	0.31	11949.00	123609.00	53300	20230126	-17.35	35350	20220928	24.61	53300	-17.35	20230126	37200	18.41	20230817	53300	-17.35	20230126	35350	24.61	20220928	0.07	Y	086790	5000	15012 억	199552654	N	N	7629	N	N
46	20230920	120607	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43800	550	2	1.27	34815178350	791011	125.59	43600	44400	43250	56200	30300	43250	44013.53	68.26	-2849	25239	43883	43566	43333	43016	42783	43450	42900	15012	12950	5000	32870	50	1	292356598	128052	3.67	0.35	12	0.27	11949.00	123609.00	53300	20230126	-17.82	35350	20220928	23.90	53300	-17.82	20230126	37200	17.74	20230817	53300	-17.82	20230126	35350	23.90	20220928	0.07	Y	086790	5000	15012 억	199552654	N	N	7629	N	N
47	20230920	110614	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43900	650	2	1.50	29307113900	665248	105.62	43600	44400	43250	56200	30300	43250	44054.44	68.26	-2849	69534	43883	43566	43333	43016	42783	43450	42900	15012	12950	5000	32870	50	1	292356598	128345	3.67	0.36	12	0.23	11949.00	123609.00	53300	20230126	-17.64	35350	20220928	24.19	53300	-17.64	20230126	37200	18.01	20230817	53300	-17.64	20230126	35350	24.19	20220928	0.07	Y	086790	5000	15012 억	199552654	N	N	7629	N	N
48	20230920	100601	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44350	1100	2	2.54	18432933900	418816	66.50	43600	44400	43250	56200	30300	43250	44012.04	68.26	-2849	67771	43883	43566	43333	43016	42783	43450	42900	15012	12950	5000	32870	50	1	292356598	129660	3.71	0.36	12	0.14	11949.00	123609.00	53300	20230126	-16.79	35350	20220928	25.46	53300	-16.79	20230126	37200	19.22	20230817	53300	-16.79	20230126	35350	25.46	20220928	0.07	Y	086790	5000	15012 억	199552654	N	N	7629	N	N
49	20230920	090610	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43550	300	2	0.69	2185295500	50202	7.97	43600	43750	43250	56200	30300	43250	43530.13	68.26	-2849	6292	43883	43566	43333	43016	42783	43450	42900	15012	12950	5000	32870	50	1	292356598	127321	3.64	0.35	12	0.02	11949.00	123609.00	53300	20230126	-18.29	35350	20220928	23.20	53300	-18.29	20230126	37200	17.07	20230817	53300	-18.29	20230126	35350	23.20	20220928	0.07	Y	086790	5000	15012 억	199552654	N	N	7629	N	N
50	20230919	160608	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43250	-150	5	-0.35	27309158750	629402	56.55	43450	43650	43100	56400	30400	43400	43389.08	68.28	0	-149614	44300	43850	43450	43000	42600	44075	43225	15012	13000	5000	32980	50	1	292356598	126444	3.62	0.35	12	0.22	11949.00	123609.00	53300	20230126	-18.86	35350	20220928	22.35	53300	-18.86	20230126	37200	16.26	20230817	53300	-18.86	20230126	35350	22.35	20220928	0.10	Y	086790	5000	15012 억	199616114	N	N	7629	N	N
51	20230919	150607	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43350	-50	5	-0.12	24730483050	569807	51.19	43450	43650	43100	56400	30400	43400	43401.51	68.28	0	-126980	44300	43850	43450	43000	42600	44075	43225	15012	13000	5000	32980	50	1	292356598	126737	3.63	0.35	12	0.19	11949.00	123609.00	53300	20230126	-18.67	35350	20220928	22.63	53300	-18.67	20230126	37200	16.53	20230817	53300	-18.67	20230126	35350	22.63	20220928	0.10	Y	086790	5000	15012 억	199616114	N	N	24695	N	N
52	20230919	140604	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43450	50	2	0.12	21418211500	493446	44.33	43450	43650	43100	56400	30400	43400	43405.38	68.28	0	-101943	44300	43850	43450	43000	42600	44075	43225	15012	13000	5000	32980	50	1	292356598	127029	3.64	0.35	12	0.17	11949.00	123609.00	53300	20230126	-18.48	35350	20220928	22.91	53300	-18.48	20230126	37200	16.80	20230817	53300	-18.48	20230126	35350	22.91	20220928	0.10	Y	086790	5000	15012 억	199616114	N	N	24695	N	N
53	20230919	130556	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43400	0	3	0.00	18734931300	431647	38.78	43450	43650	43100	56400	30400	43400	43403.36	68.28	0	-81761	44300	43850	43450	43000	42600	44075	43225	15012	13000	5000	32980	50	1	292356598	126883	3.63	0.35	12	0.15	11949.00	123609.00	53300	20230126	-18.57	35350	20220928	22.77	53300	-18.57	20230126	37200	16.67	20230817	53300	-18.57	20230126	35350	22.77	20220928	0.10	Y	086790	5000	15012 억	199616114	N	N	24695	N	N
54	20230919	120610	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43550	150	2	0.35	14952858700	344622	30.96	43450	43650	43100	56400	30400	43400	43389.16	68.28	0	-50878	44300	43850	43450	43000	42600	44075	43225	15012	13000	5000	32980	50	1	292356598	127321	3.64	0.35	12	0.12	11949.00	123609.00	53300	20230126	-18.29	35350	20220928	23.20	53300	-18.29	20230126	37200	17.07	20230817	53300	-18.29	20230126	35350	23.20	20220928	0.10	Y	086790	5000	15012 억	199616114	N	N	24695	N	N
55	20230919	110612	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43600	200	2	0.46	11272953950	260209	23.38	43450	43600	43100	56400	30400	43400	43322.67	68.28	0	-13708	44300	43850	43450	43000	42600	44075	43225	15012	13000	5000	32980	50	1	292356598	127467	3.65	0.35	12	0.09	11949.00	123609.00	53300	20230126	-18.20	35350	20220928	23.34	53300	-18.20	20230126	37200	17.20	20230817	53300	-18.20	20230126	35350	23.34	20220928	0.10	Y	086790	5000	15012 억	199616114	N	N	24695	N	N
56	20230919	100609	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43300	-100	5	-0.23	7731571550	178660	16.05	43450	43500	43100	56400	30400	43400	43275.29	68.28	0	-9870	44300	43850	43450	43000	42600	44075	43225	15012	13000	5000	32980	50	1	292356598	126590	3.62	0.35	12	0.06	11949.00	123609.00	53300	20230126	-18.76	35350	20220928	22.49	53300	-18.76	20230126	37200	16.40	20230817	53300	-18.76	20230126	35350	22.49	20220928	0.10	Y	086790	5000	15012 억	199616114	N	N	24695	N	N
57	20230919	090604	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43150	-250	5	-0.58	3348592750	77257	6.94	43450	43500	43100	56400	30400	43400	43343.51	68.28	0	-20579	44300	43850	43450	43000	42600	44075	43225	15012	13000	5000	32980	50	1	292356598	126152	3.61	0.35	12	0.03	11949.00	123609.00	53300	20230126	-19.04	35350	20220928	22.07	53300	-19.04	20230126	37200	15.99	20230817	53300	-19.04	20230126	35350	22.07	20220928	0.10	Y	086790	5000	15012 억	199616114	N	N	24695	N	N
58	20230918	160608	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43400	-100	5	-0.23	48413877800	1112244	43.47	43200	43900	43050	56500	30450	43500	43528.15	68.32	0	-385089	44900	44200	42800	42100	40700	44550	42450	15012	13000	5000	33060	50	1	292356598	126883	3.63	0.35	12	0.38	11949.00	123609.00	53300	20230126	-18.57	35350	20220928	22.77	53300	-18.57	20230126	37200	16.67	20230817	53300	-18.57	20230126	35350	22.77	20220928	0.11	Y	086790	5000	15012 억	199724680	N	N	24695	N	N
59	20230918	150606	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43400	-100	5	-0.23	40871172400	938484	36.68	43200	43900	43050	56500	30450	43500	43550.25	68.32	0	-340590	44900	44200	42800	42100	40700	44550	42450	15012	13000	5000	33060	50	1	292356598	126883	3.63	0.35	12	0.32	11949.00	123609.00	53300	20230126	-18.57	35350	20220928	22.77	53300	-18.57	20230126	37200	16.67	20230817	53300	-18.57	20230126	35350	22.77	20220928	0.11	Y	086790	5000	15012 억	199724680	N	N	39944	N	N
60	20230918	140621	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43500	0	3	0.00	34228615500	785918	30.71	43200	43900	43050	56500	30450	43500	43552.46	68.32	0	-260423	44900	44200	42800	42100	40700	44550	42450	15012	13000	5000	33060	50	1	292356598	127175	3.64	0.35	12	0.27	11949.00	123609.00	53300	20230126	-18.39	35350	20220928	23.06	53300	-18.39	20230126	37200	16.94	20230817	53300	-18.39	20230126	35350	23.06	20220928	0.11	Y	086790	5000	15012 억	199724680	N	N	39944	N	N
61	20230918	130606	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43550	50	2	0.11	29840810950	685265	26.78	43200	43900	43050	56500	30450	43500	43546.44	68.32	0	-214245	44900	44200	42800	42100	40700	44550	42450	15012	13000	5000	33060	50	1	292356598	127321	3.64	0.35	12	0.23	11949.00	123609.00	53300	20230126	-18.29	35350	20220928	23.20	53300	-18.29	20230126	37200	17.07	20230817	53300	-18.29	20230126	35350	23.20	20220928	0.11	Y	086790	5000	15012 억	199724680	N	N	39944	N	N
62	20230918	120607	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43650	150	2	0.34	23901404150	548803	21.45	43200	43900	43050	56500	30450	43500	43551.97	68.32	0	-163948	44900	44200	42800	42100	40700	44550	42450	15012	13000	5000	33060	50	1	292356598	127614	3.65	0.35	12	0.19	11949.00	123609.00	53300	20230126	-18.11	35350	20220928	23.48	53300	-18.11	20230126	37200	17.34	20230817	53300	-18.11	20230126	35350	23.48	20220928	0.11	Y	086790	5000	15012 억	199724680	N	N	39944	N	N
63	20230918	110604	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43800	300	2	0.69	18773492150	431662	16.87	43200	43800	43050	56500	30450	43500	43491.17	68.32	0	-119661	44900	44200	42800	42100	40700	44550	42450	15012	13000	5000	33060	50	1	292356598	128052	3.67	0.35	12	0.15	11949.00	123609.00	53300	20230126	-17.82	35350	20220928	23.90	53300	-17.82	20230126	37200	17.74	20230817	53300	-17.82	20230126	35350	23.90	20220928	0.11	Y	086790	5000	15012 억	199724680	N	N	39944	N	N
64	20230918	100559	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43550	50	2	0.11	11391229400	262728	10.27	43200	43650	43050	56500	30450	43500	43357.02	68.32	0	-75963	44900	44200	42800	42100	40700	44550	42450	15012	13000	5000	33060	50	1	292356598	127321	3.64	0.35	12	0.09	11949.00	123609.00	53300	20230126	-18.29	35350	20220928	23.20	53300	-18.29	20230126	37200	17.07	20230817	53300	-18.29	20230126	35350	23.20	20220928	0.11	Y	086790	5000	15012 억	199724680	N	N	39944	N	N
65	20230918	090556	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43150	-350	5	-0.80	2811225300	65124	2.55	43200	43350	43050	56500	30450	43500	43162.65	68.32	0	-14320	44900	44200	42800	42100	40700	44550	42450	15012	13000	5000	33060	50	1	292356598	126152	3.61	0.35	12	0.02	11949.00	123609.00	53300	20230126	-19.04	35350	20220928	22.07	53300	-19.04	20230126	37200	15.99	20230817	53300	-19.04	20230126	35350	22.07	20220928	0.11	Y	086790	5000	15012 억	199724680	N	N	39944	N	N
66	20230915	160603	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43500	1850	2	4.44	110154697250	2556399	228.76	41750	43500	41400	54100	29200	41650	43089.63	68.07	0	594144	42116	41882	41416	41182	40716	42000	41300	15012	12450	5000	31650	50	1	292356598	127175	3.64	0.35	12	0.87	11949.00	123609.00	53300	20230126	-18.39	35350	20220928	23.06	53300	-18.39	20230126	37200	16.94	20230817	53300	-18.39	20230126	35350	23.06	20220928	0.11	Y	086790	5000	15012 억	199004049	N	N	39944	N	N
67	20230915	150603	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43300	1650	2	3.96	85480534900	1988851	177.97	41750	43450	41400	54100	29200	41650	42979.88	68.07	0	560691	42116	41882	41416	41182	40716	42000	41300	15012	12450	5000	31650	50	1	292356598	126590	3.62	0.35	12	0.68	11949.00	123609.00	53300	20230126	-18.76	35350	20220928	22.49	53300	-18.76	20230126	37200	16.40	20230817	53300	-18.76	20230126	35350	22.49	20220928	0.11	Y	086790	5000	15012 억	199004049	N	N	44165	N	N
68	20230915	140601	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43200	1550	2	3.72	76052899250	1770677	158.45	41750	43450	41400	54100	29200	41650	42951.33	68.07	0	577760	42116	41882	41416	41182	40716	42000	41300	15012	12450	5000	31650	50	1	292356598	126298	3.62	0.35	12	0.61	11949.00	123609.00	53300	20230126	-18.95	35350	20220928	22.21	53300	-18.95	20230126	37200	16.13	20230817	53300	-18.95	20230126	35350	22.21	20220928	0.11	Y	086790	5000	15012 억	199004049	N	N	44165	N	N
69	20230915	130559	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43400	1750	2	4.20	67059205100	1563292	139.89	41750	43450	41400	54100	29200	41650	42896.17	68.07	0	560025	42116	41882	41416	41182	40716	42000	41300	15012	12450	5000	31650	50	1	292356598	126883	3.63	0.35	12	0.53	11949.00	123609.00	53300	20230126	-18.57	35350	20220928	22.77	53300	-18.57	20230126	37200	16.67	20230817	53300	-18.57	20230126	35350	22.77	20220928	0.11	Y	086790	5000	15012 억	199004049	N	N	44165	N	N
70	20230915	120605	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43400	1750	2	4.20	58767903850	1372227	122.79	41750	43450	41400	54100	29200	41650	42826.69	68.07	0	535513	42116	41882	41416	41182	40716	42000	41300	15012	12450	5000	31650	50	1	292356598	126883	3.63	0.35	12	0.47	11949.00	123609.00	53300	20230126	-18.57	35350	20220928	22.77	53300	-18.57	20230126	37200	16.67	20230817	53300	-18.57	20230126	35350	22.77	20220928	0.11	Y	086790	5000	15012 억	199004049	N	N	44165	N	N
71	20230915	110608	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43150	1500	2	3.60	46671609050	1093066	97.81	41750	43200	41400	54100	29200	41650	42697.91	68.07	0	475073	42116	41882	41416	41182	40716	42000	41300	15012	12450	5000	31650	50	1	292356598	126152	3.61	0.35	12	0.37	11949.00	123609.00	53300	20230126	-19.04	35350	20220928	22.07	53300	-19.04	20230126	37200	15.99	20230817	53300	-19.04	20230126	35350	22.07	20220928	0.11	Y	086790	5000	15012 억	199004049	N	N	44165	N	N
72	20230915	100605	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42700	1050	2	2.52	26081138400	614338	54.97	41750	42900	41400	54100	29200	41650	42454.09	68.07	0	258023	42116	41882	41416	41182	40716	42000	41300	15012	12450	5000	31650	50	1	292356598	124836	3.57	0.35	12	0.21	11949.00	123609.00	53300	20230126	-19.89	35350	20220928	20.79	53300	-19.89	20230126	37200	14.78	20230817	53300	-19.89	20230126	35350	20.79	20220928	0.11	Y	086790	5000	15012 억	199004049	N	N	44165	N	N
73	20230915	090556	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42100	450	2	1.08	3707432300	88564	7.93	41750	42150	41400	54100	29200	41650	41861.68	68.07	0	35225	42116	41882	41416	41182	40716	42000	41300	15012	12450	5000	31650	50	1	292356598	123082	3.52	0.34	12	0.03	11949.00	123609.00	53300	20230126	-21.01	35350	20220928	19.09	53300	-21.01	20230126	37200	13.17	20230817	53300	-21.01	20230126	35350	19.09	20220928	0.11	Y	086790	5000	15012 억	199004049	N	N	44165	N	N
74	20230914	160602	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41650	350	2	0.85	44638942650	1075115	100.08	41300	41650	40950	53600	28950	41300	41520.13	68.12	0	-10639	42266	41782	41066	40582	39866	42025	40825	15012	12300	5000	31380	50	1	292356598	121767	3.49	0.34	12	0.37	11949.00	123609.00	53300	20230126	-21.86	35350	20220928	17.82	53300	-21.86	20230126	37200	11.96	20230817	53300	-21.86	20230126	35350	17.82	20220928	0.11	Y	086790	5000	15012 억	199146310	N	N	44112	N	N
75	20230914	150550	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41500	200	2	0.48	32314453250	779122	72.53	41300	41650	40950	53600	28950	41300	41475.48	68.12	0	39361	42266	41782	41066	40582	39866	42025	40825	15012	12300	5000	31380	50	1	292356598	121328	3.47	0.34	12	0.27	11949.00	123609.00	53300	20230126	-22.14	35350	20220928	17.40	53300	-22.14	20230126	37200	11.56	20230817	53300	-22.14	20230126	35350	17.40	20220928	0.11	Y	086790	5000	15012 억	199146310	N	N	36745	N	N
76	20230914	140558	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41550	250	2	0.61	27643541450	666779	62.07	41300	41650	40950	53600	28950	41300	41458.33	68.12	0	41181	42266	41782	41066	40582	39866	42025	40825	15012	12300	5000	31380	50	1	292356598	121474	3.48	0.34	12	0.23	11949.00	123609.00	53300	20230126	-22.05	35350	20220928	17.54	53300	-22.05	20230126	37200	11.69	20230817	53300	-22.05	20230126	35350	17.54	20220928	0.11	Y	086790	5000	15012 억	199146310	N	N	36745	N	N
77	20230914	130546	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41500	200	2	0.48	24514151350	591416	55.05	41300	41650	40950	53600	28950	41300	41449.94	68.12	0	35032	42266	41782	41066	40582	39866	42025	40825	15012	12300	5000	31380	50	1	292356598	121328	3.47	0.34	12	0.20	11949.00	123609.00	53300	20230126	-22.14	35350	20220928	17.40	53300	-22.14	20230126	37200	11.56	20230817	53300	-22.14	20230126	35350	17.40	20220928	0.11	Y	086790	5000	15012 억	199146310	N	N	36745	N	N
78	20230914	120556	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41500	200	2	0.48	20664260950	498629	46.42	41300	41650	40950	53600	28950	41300	41442.16	68.12	0	57126	42266	41782	41066	40582	39866	42025	40825	15012	12300	5000	31380	50	1	292356598	121328	3.47	0.34	12	0.17	11949.00	123609.00	53300	20230126	-22.14	35350	20220928	17.40	53300	-22.14	20230126	37200	11.56	20230817	53300	-22.14	20230126	35350	17.40	20220928	0.11	Y	086790	5000	15012 억	199146310	N	N	36745	N	N
79	20230914	110551	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41600	300	2	0.73	15271398350	368894	34.34	41300	41600	40950	53600	28950	41300	41397.80	68.12	0	45139	42266	41782	41066	40582	39866	42025	40825	15012	12300	5000	31380	50	1	292356598	121620	3.48	0.34	12	0.13	11949.00	123609.00	53300	20230126	-21.95	35350	20220928	17.68	53300	-21.95	20230126	37200	11.83	20230817	53300	-21.95	20230126	35350	17.68	20220928	0.11	Y	086790	5000	15012 억	199146310	N	N	36745	N	N
80	20230914	100546	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41500	200	2	0.48	7514109450	182145	16.96	41300	41500	40950	53600	28950	41300	41253.44	68.12	0	-18629	42266	41782	41066	40582	39866	42025	40825	15012	12300	5000	31380	50	1	292356598	121328	3.47	0.34	12	0.06	11949.00	123609.00	53300	20230126	-22.14	35350	20220928	17.40	53300	-22.14	20230126	37200	11.56	20230817	53300	-22.14	20230126	35350	17.40	20220928	0.11	Y	086790	5000	15012 억	199146310	N	N	36745	N	N
81	20230914	090557	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41250	-50	5	-0.12	1845322900	44652	4.16	41300	41450	41200	53600	28950	41300	41326.79	68.12	0	-15072	42266	41782	41066	40582	39866	42025	40825	15012	12300	5000	31380	50	1	292356598	120597	3.45	0.33	12	0.02	11949.00	123609.00	53300	20230126	-22.61	35350	20220928	16.69	53300	-22.61	20230126	37200	10.89	20230817	53300	-22.61	20230126	35350	16.69	20220928	0.11	Y	086790	5000	15012 억	199146310	N	N	36745	N	N
82	20230913	160559	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41300	650	2	1.60	44226005200	1073736	159.06	40450	41550	40350	52800	28500	40650	41188.91	68.04	0	220472	41416	41032	40716	40332	40016	40875	40175	15012	12150	5000	30890	50	1	292356598	120743	3.46	0.33	12	0.37	11949.00	123609.00	53300	20230126	-22.51	35350	20220928	16.83	53300	-22.51	20230126	37200	11.02	20230817	53300	-22.51	20230126	35350	16.83	20220928	0.11	Y	086790	5000	15012 억	198924011	N	N	36745	N	N
83	20230913	150554	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41300	650	2	1.60	39866709400	968181	143.43	40450	41550	40350	52800	28500	40650	41176.95	68.04	0	225391	41416	41032	40716	40332	40016	40875	40175	15012	12150	5000	30890	50	1	292356598	120743	3.46	0.33	12	0.33	11949.00	123609.00	53300	20230126	-22.51	35350	20220928	16.83	53300	-22.51	20230126	37200	11.02	20230817	53300	-22.51	20230126	35350	16.83	20220928	0.11	Y	086790	5000	15012 억	198924011	N	N	20332	N	N
84	20230913	140558	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41300	650	2	1.60	34750105900	844145	125.05	40450	41550	40350	52800	28500	40650	41166.08	68.04	0	225525	41416	41032	40716	40332	40016	40875	40175	15012	12150	5000	30890	50	1	292356598	120743	3.46	0.33	12	0.29	11949.00	123609.00	53300	20230126	-22.51	35350	20220928	16.83	53300	-22.51	20230126	37200	11.02	20230817	53300	-22.51	20230126	35350	16.83	20220928	0.11	Y	086790	5000	15012 억	198924011	N	N	20332	N	N
85	20230913	130542	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41300	650	2	1.60	31683781700	769856	114.05	40450	41550	40350	52800	28500	40650	41155.51	68.04	0	231825	41416	41032	40716	40332	40016	40875	40175	15012	12150	5000	30890	50	1	292356598	120743	3.46	0.33	12	0.26	11949.00	123609.00	53300	20230126	-22.51	35350	20220928	16.83	53300	-22.51	20230126	37200	11.02	20230817	53300	-22.51	20230126	35350	16.83	20220928	0.11	Y	086790	5000	15012 억	198924011	N	N	20332	N	N
86	20230913	120556	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41200	550	2	1.35	28883965600	701953	103.99	40450	41550	40350	52800	28500	40650	41148.05	68.04	0	244778	41416	41032	40716	40332	40016	40875	40175	15012	12150	5000	30890	50	1	292356598	120451	3.45	0.33	12	0.24	11949.00	123609.00	53300	20230126	-22.70	35350	20220928	16.55	53300	-22.70	20230126	37200	10.75	20230817	53300	-22.70	20230126	35350	16.55	20220928	0.11	Y	086790	5000	15012 억	198924011	N	N	20332	N	N
87	20230913	110556	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41500	850	2	2.09	23197602450	564660	83.65	40450	41500	40350	52800	28500	40650	41082.48	68.04	0	224179	41416	41032	40716	40332	40016	40875	40175	15012	12150	5000	30890	50	1	292356598	121328	3.47	0.34	12	0.19	11949.00	123609.00	53300	20230126	-22.14	35350	20220928	17.40	53300	-22.14	20230126	37200	11.56	20230817	53300	-22.14	20230126	35350	17.40	20220928	0.11	Y	086790	5000	15012 억	198924011	N	N	20332	N	N
88	20230913	100547	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41050	400	2	0.98	11717561300	286840	42.49	40450	41150	40350	52800	28500	40650	40850.56	68.04	0	112249	41416	41032	40716	40332	40016	40875	40175	15012	12150	5000	30890	50	1	292356598	120012	3.44	0.33	12	0.10	11949.00	123609.00	53300	20230126	-22.98	35350	20220928	16.12	53300	-22.98	20230126	37200	10.35	20230817	53300	-22.98	20230126	35350	16.12	20220928	0.11	Y	086790	5000	15012 억	198924011	N	N	20332	N	N
89	20230913	090545	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40550	-100	5	-0.25	1430200600	35311	5.23	40450	40650	40350	52800	28500	40650	40502.70	68.04	0	-9130	41416	41032	40716	40332	40016	40875	40175	15012	12150	5000	30890	50	1	292356598	118551	3.39	0.33	12	0.01	11949.00	123609.00	53300	20230126	-23.92	35350	20220928	14.71	53300	-23.92	20230126	37200	9.01	20230817	53300	-23.92	20230126	35350	14.71	20220928	0.11	Y	086790	5000	15012 억	198924011	N	N	20332	N	N
90	20230912	160540	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40650	-50	5	-0.12	27427415000	674350	94.30	40900	41100	40400	52900	28500	40700	40672.38	68.06	0	-95198	41233	40966	40533	40266	39833	41100	40400	15012	12200	5000	30930	50	1	292356598	118843	3.40	0.33	12	0.23	11949.00	123609.00	53300	20230126	-23.73	35350	20220928	14.99	53300	-23.73	20230126	37200	9.27	20230817	53300	-23.73	20230126	35350	14.99	20220928	0.11	Y	086790	5000	15012 억	198977790	N	N	20332	N	N
91	20230912	150549	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40600	-100	5	-0.25	23342696300	573810	80.24	40900	41100	40400	52900	28500	40700	40680.18	68.06	0	-78261	41233	40966	40533	40266	39833	41100	40400	15012	12200	5000	30930	50	1	292356598	118697	3.40	0.33	12	0.20	11949.00	123609.00	53300	20230126	-23.83	35350	20220928	14.85	53300	-23.83	20230126	37200	9.14	20230817	53300	-23.83	20230126	35350	14.85	20220928	0.11	Y	086790	5000	15012 억	198977790	N	N	26842	N	N
92	20230912	140548	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40600	-100	5	-0.25	20568862950	505560	70.70	40900	41100	40400	52900	28500	40700	40685.31	68.06	0	-66479	41233	40966	40533	40266	39833	41100	40400	15012	12200	5000	30930	50	1	292356598	118697	3.40	0.33	12	0.17	11949.00	123609.00	53300	20230126	-23.83	35350	20220928	14.85	53300	-23.83	20230126	37200	9.14	20230817	53300	-23.83	20230126	35350	14.85	20220928	0.11	Y	086790	5000	15012 억	198977790	N	N	26842	N	N
93	20230912	130542	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40550	-150	5	-0.37	17419467550	427819	59.83	40900	41100	40450	52900	28500	40700	40716.91	68.06	0	-39297	41233	40966	40533	40266	39833	41100	40400	15012	12200	5000	30930	50	1	292356598	118551	3.39	0.33	12	0.15	11949.00	123609.00	53300	20230126	-23.92	35350	20220928	14.71	53300	-23.92	20230126	37200	9.01	20230817	53300	-23.92	20230126	35350	14.71	20220928	0.11	Y	086790	5000	15012 억	198977790	N	N	26842	N	N
94	20230912	120537	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40550	-150	5	-0.37	14365333550	352411	49.28	40900	41100	40500	52900	28500	40700	40763.01	68.06	0	-14715	41233	40966	40533	40266	39833	41100	40400	15012	12200	5000	30930	50	1	292356598	118551	3.39	0.33	12	0.12	11949.00	123609.00	53300	20230126	-23.92	35350	20220928	14.71	53300	-23.92	20230126	37200	9.01	20230817	53300	-23.92	20230126	35350	14.71	20220928	0.11	Y	086790	5000	15012 억	198977790	N	N	26842	N	N
95	20230912	110544	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40650	-50	5	-0.12	11454746750	280749	39.26	40900	41100	40550	52900	28500	40700	40800.67	68.06	0	-8575	41233	40966	40533	40266	39833	41100	40400	15012	12200	5000	30930	50	1	292356598	118843	3.40	0.33	12	0.10	11949.00	123609.00	53300	20230126	-23.73	35350	20220928	14.99	53300	-23.73	20230126	37200	9.27	20230817	53300	-23.73	20230126	35350	14.99	20220928	0.11	Y	086790	5000	15012 억	198977790	N	N	26842	N	N
96	20230912	100540	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40600	-100	5	-0.25	7710749150	188873	26.41	40900	41100	40550	52900	28500	40700	40825.05	68.06	0	2899	41233	40966	40533	40266	39833	41100	40400	15012	12200	5000	30930	50	1	292356598	118697	3.40	0.33	12	0.06	11949.00	123609.00	53300	20230126	-23.83	35350	20220928	14.85	53300	-23.83	20230126	37200	9.14	20230817	53300	-23.83	20230126	35350	14.85	20220928	0.11	Y	086790	5000	15012 억	198977790	N	N	26842	N	N
97	20230912	090552	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40850	150	2	0.37	3490042100	85236	11.92	40900	41100	40800	52900	28500	40700	40945.63	68.06	0	37218	41233	40966	40533	40266	39833	41100	40400	15012	12200	5000	30930	50	1	292356598	119428	3.42	0.33	12	0.03	11949.00	123609.00	53300	20230126	-23.36	35350	20220928	15.56	53300	-23.36	20230126	37200	9.81	20230817	53300	-23.36	20230126	35350	15.56	20220928	0.11	Y	086790	5000	15012 억	198977790	N	N	26842	N	N
98	20230911	160538	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40700	550	2	1.37	28940538700	712497	152.49	40150	40800	40100	52100	28150	40150	40618.42	68.03	0	67580	40516	40332	40016	39832	39516	40425	39925	15012	11950	5000	30510	50	1	292356598	118989	3.41	0.33	12	0.24	11949.00	123609.00	53300	20230126	-23.64	35350	20220928	15.13	53300	-23.64	20230126	37200	9.41	20230817	53300	-23.64	20230126	35350	15.13	20220928	0.12	Y	086790	5000	15012 억	198899462	N	N	26842	N	N
99	20230911	150546	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40700	550	2	1.37	22840619550	562518	120.39	40150	40800	40100	52100	28150	40150	40604.25	68.03	0	91726	40516	40332	40016	39832	39516	40425	39925	15012	11950	5000	30510	50	1	292356598	118989	3.41	0.33	12	0.19	11949.00	123609.00	53300	20230126	-23.64	35350	20220928	15.13	53300	-23.64	20230126	37200	9.41	20230817	53300	-23.64	20230126	35350	15.13	20220928	0.12	Y	086790	5000	15012 억	198899462	N	N	25358	N	N
100	20230911	140552	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40750	600	2	1.49	18635892900	459216	98.28	40150	40800	40100	52100	28150	40150	40581.98	68.03	0	104966	40516	40332	40016	39832	39516	40425	39925	15012	11950	5000	30510	50	1	292356598	119135	3.41	0.33	12	0.16	11949.00	123609.00	53300	20230126	-23.55	35350	20220928	15.28	53300	-23.55	20230126	37200	9.54	20230817	53300	-23.55	20230126	35350	15.28	20220928	0.12	Y	086790	5000	15012 억	198899462	N	N	25358	N	N
101	20230911	130531	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40750	600	2	1.49	16441588300	405342	86.75	40150	40800	40100	52100	28150	40150	40562.26	68.03	0	111442	40516	40332	40016	39832	39516	40425	39925	15012	11950	5000	30510	50	1	292356598	119135	3.41	0.33	12	0.14	11949.00	123609.00	53300	20230126	-23.55	35350	20220928	15.28	53300	-23.55	20230126	37200	9.54	20230817	53300	-23.55	20230126	35350	15.28	20220928	0.12	Y	086790	5000	15012 억	198899462	N	N	25358	N	N
102	20230911	120539	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40650	500	2	1.25	13241944850	326757	69.93	40150	40700	40100	52100	28150	40150	40525.36	68.03	0	76341	40516	40332	40016	39832	39516	40425	39925	15012	11950	5000	30510	50	1	292356598	118843	3.40	0.33	12	0.11	11949.00	123609.00	53300	20230126	-23.73	35350	20220928	14.99	53300	-23.73	20230126	37200	9.27	20230817	53300	-23.73	20230126	35350	14.99	20220928	0.12	Y	086790	5000	15012 억	198899462	N	N	25358	N	N
103	20230911	110528	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40550	400	2	1.00	11116093000	274398	58.73	40150	40700	40100	52100	28150	40150	40510.84	68.03	0	69470	40516	40332	40016	39832	39516	40425	39925	15012	11950	5000	30510	50	1	292356598	118551	3.39	0.33	12	0.09	11949.00	123609.00	53300	20230126	-23.92	35350	20220928	14.71	53300	-23.92	20230126	37200	9.01	20230817	53300	-23.92	20230126	35350	14.71	20220928	0.12	Y	086790	5000	15012 억	198899462	N	N	25358	N	N
104	20230911	100531	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40650	500	2	1.25	7847091800	193925	41.51	40150	40650	40100	52100	28150	40150	40464.57	68.03	0	71505	40516	40332	40016	39832	39516	40425	39925	15012	11950	5000	30510	50	1	292356598	118843	3.40	0.33	12	0.07	11949.00	123609.00	53300	20230126	-23.73	35350	20220928	14.99	53300	-23.73	20230126	37200	9.27	20230817	53300	-23.73	20230126	35350	14.99	20220928	0.12	Y	086790	5000	15012 억	198899462	N	N	25358	N	N
105	20230911	090530	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40300	150	2	0.37	1052110500	26126	5.59	40150	40450	40100	52100	28150	40150	40270.63	68.03	0	1039	40516	40332	40016	39832	39516	40425	39925	15012	11950	5000	30510	50	1	292356598	117820	3.37	0.33	12	0.01	11949.00	123609.00	53300	20230126	-24.39	35350	20220928	14.00	53300	-24.39	20230126	37200	8.33	20230817	53300	-24.39	20230126	35350	14.00	20220928	0.12	Y	086790	5000	15012 억	198899462	N	N	25358	N	N
106	20230908	160541	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40150	50	2	0.12	18695322300	467023	68.25	40100	40200	39700	52100	28100	40100	40030.75	68.05	0	-63705	40366	40232	39966	39832	39566	40300	39900	15012	12000	5000	30470	50	1	292356598	117381	3.36	0.32	12	0.16	11949.00	123609.00	53300	20230126	-24.67	35350	20220928	13.58	53300	-24.67	20230126	37200	7.93	20230817	53300	-24.67	20230126	35350	13.58	20220928	0.13	Y	086790	5000	15012 억	198937444	N	N	25358	N	N
107	20230908	150541	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40150	50	2	0.12	14990147550	374732	54.76	40100	40200	39700	52100	28100	40100	40002.32	68.05	0	-67255	40366	40232	39966	39832	39566	40300	39900	15012	12000	5000	30470	50	1	292356598	117381	3.36	0.32	12	0.13	11949.00	123609.00	53300	20230126	-24.67	35350	20220928	13.58	53300	-24.67	20230126	37200	7.93	20230817	53300	-24.67	20230126	35350	13.58	20220928	0.13	Y	086790	5000	15012 억	198937444	N	N	37408	N	N
108	20230908	140539	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40100	0	3	0.00	11977809350	299678	43.79	40100	40200	39700	52100	28100	40100	39968.93	68.05	0	-49531	40366	40232	39966	39832	39566	40300	39900	15012	12000	5000	30470	50	1	292356598	117235	3.36	0.32	12	0.10	11949.00	123609.00	53300	20230126	-24.77	35350	20220928	13.44	53300	-24.77	20230126	37200	7.80	20230817	53300	-24.77	20230126	35350	13.44	20220928	0.13	Y	086790	5000	15012 억	198937444	N	N	37408	N	N
109	20230908	130544	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40150	50	2	0.12	10631316300	266129	38.89	40100	40200	39700	52100	28100	40100	39947.98	68.05	0	-42095	40366	40232	39966	39832	39566	40300	39900	15012	12000	5000	30470	50	1	292356598	117381	3.36	0.32	12	0.09	11949.00	123609.00	53300	20230126	-24.67	35350	20220928	13.58	53300	-24.67	20230126	37200	7.93	20230817	53300	-24.67	20230126	35350	13.58	20220928	0.13	Y	086790	5000	15012 억	198937444	N	N	37408	N	N
110	20230908	120552	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40100	0	3	0.00	8500010000	212997	31.13	40100	40100	39700	52100	28100	40100	39906.71	68.05	0	-52592	40366	40232	39966	39832	39566	40300	39900	15012	12000	5000	30470	50	1	292356598	117235	3.36	0.32	12	0.07	11949.00	123609.00	53300	20230126	-24.77	35350	20220928	13.44	53300	-24.77	20230126	37200	7.80	20230817	53300	-24.77	20230126	35350	13.44	20220928	0.13	Y	086790	5000	15012 억	198937444	N	N	37408	N	N
111	20230908	110546	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40000	-100	5	-0.25	6723161400	168635	24.64	40100	40100	39700	52100	28100	40100	39868.13	68.05	0	-53399	40366	40232	39966	39832	39566	40300	39900	15012	12000	5000	30470	50	1	292356598	116943	3.35	0.32	12	0.06	11949.00	123609.00	53300	20230126	-24.95	35350	20220928	13.15	53300	-24.95	20230126	37200	7.53	20230817	53300	-24.95	20230126	35350	13.15	20220928	0.13	Y	086790	5000	15012 억	198937444	N	N	37408	N	N
112	20230908	100541	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39800	-300	5	-0.75	4750034550	119220	17.42	40100	40100	39700	52100	28100	40100	39842.60	68.05	0	-45511	40366	40232	39966	39832	39566	40300	39900	15012	12000	5000	30470	50	1	292356598	116358	3.33	0.32	12	0.04	11949.00	123609.00	53300	20230126	-25.33	35350	20220928	12.59	53300	-25.33	20230126	37200	6.99	20230817	53300	-25.33	20230126	35350	12.59	20220928	0.13	Y	086790	5000	15012 억	198937444	N	N	37408	N	N
113	20230908	090544	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39850	-250	5	-0.62	758245800	18989	2.78	40100	40100	39800	52100	28100	40100	39930.79	68.05	0	-8501	40366	40232	39966	39832	39566	40300	39900	15012	12000	5000	30470	50	1	292356598	116504	3.34	0.32	12	0.01	11949.00	123609.00	53300	20230126	-25.23	35350	20220928	12.73	53300	-25.23	20230126	37200	7.12	20230817	53300	-25.23	20230126	35350	12.73	20220928	0.13	Y	086790	5000	15012 억	198937444	N	N	37408	N	N
114	20230907	160536	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40100	150	2	0.38	27273651100	682777	97.87	39750	40100	39700	51900	28000	39950	39945.17	68.02	0	-43139	40450	40200	39850	39600	39250	40325	39725	15012	11950	5000	30360	50	1	292356598	117235	3.36	0.32	12	0.23	11949.00	123609.00	53300	20230126	-24.77	35350	20220928	13.44	53300	-24.77	20230126	37200	7.80	20230817	53300	-24.77	20230126	35350	13.44	20220928	0.12	Y	086790	5000	15012 억	198846911	N	N	37408	N	N
115	20230907	150540	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39900	-50	5	-0.13	19612578000	491609	70.47	39750	40050	39700	51900	28000	39950	39894.67	68.02	0	-65600	40450	40200	39850	39600	39250	40325	39725	15012	11950	5000	30360	50	1	292356598	116650	3.34	0.32	12	0.17	11949.00	123609.00	53300	20230126	-25.14	35350	20220928	12.87	53300	-25.14	20230126	37200	7.26	20230817	53300	-25.14	20230126	35350	12.87	20220928	0.12	Y	086790	5000	15012 억	198846911	N	N	8993	N	N
116	20230907	140536	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39850	-100	5	-0.25	16517391300	414066	59.35	39750	40050	39700	51900	28000	39950	39890.72	68.02	0	-65775	40450	40200	39850	39600	39250	40325	39725	15012	11950	5000	30360	50	1	292356598	116504	3.34	0.32	12	0.14	11949.00	123609.00	53300	20230126	-25.23	35350	20220928	12.73	53300	-25.23	20230126	37200	7.12	20230817	53300	-25.23	20230126	35350	12.73	20220928	0.12	Y	086790	5000	15012 억	198846911	N	N	8993	N	N
117	20230907	130536	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39850	-100	5	-0.25	13604599200	341086	48.89	39750	40050	39700	51900	28000	39950	39886.13	68.02	0	-45368	40450	40200	39850	39600	39250	40325	39725	15012	11950	5000	30360	50	1	292356598	116504	3.34	0.32	12	0.12	11949.00	123609.00	53300	20230126	-25.23	35350	20220928	12.73	53300	-25.23	20230126	37200	7.12	20230817	53300	-25.23	20230126	35350	12.73	20220928	0.12	Y	086790	5000	15012 억	198846911	N	N	8993	N	N
118	20230907	120544	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39850	-100	5	-0.25	11100606050	278310	39.89	39750	40050	39700	51900	28000	39950	39885.76	68.02	0	-35317	40450	40200	39850	39600	39250	40325	39725	15012	11950	5000	30360	50	1	292356598	116504	3.34	0.32	12	0.10	11949.00	123609.00	53300	20230126	-25.23	35350	20220928	12.73	53300	-25.23	20230126	37200	7.12	20230817	53300	-25.23	20230126	35350	12.73	20220928	0.12	Y	086790	5000	15012 억	198846911	N	N	8993	N	N
119	20230907	110542	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39850	-100	5	-0.25	9304577700	233271	33.44	39750	40050	39700	51900	28000	39950	39887.42	68.02	0	-28373	40450	40200	39850	39600	39250	40325	39725	15012	11950	5000	30360	50	1	292356598	116504	3.34	0.32	12	0.08	11949.00	123609.00	53300	20230126	-25.23	35350	20220928	12.73	53300	-25.23	20230126	37200	7.12	20230817	53300	-25.23	20230126	35350	12.73	20220928	0.12	Y	086790	5000	15012 억	198846911	N	N	8993	N	N
120	20230907	100540	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39800	-150	5	-0.38	6606345700	165605	23.74	39750	40050	39700	51900	28000	39950	39892.19	68.02	0	-19387	40450	40200	39850	39600	39250	40325	39725	15012	11950	5000	30360	50	1	292356598	116358	3.33	0.32	12	0.06	11949.00	123609.00	53300	20230126	-25.33	35350	20220928	12.59	53300	-25.33	20230126	37200	6.99	20230817	53300	-25.33	20230126	35350	12.59	20220928	0.12	Y	086790	5000	15012 억	198846911	N	N	8993	N	N
121	20230907	090546	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39750	-200	5	-0.50	1061652300	26707	3.83	39750	39850	39700	51900	28000	39950	39751.83	68.02	0	-3896	40450	40200	39850	39600	39250	40325	39725	15012	11950	5000	30360	50	1	292356598	116212	3.33	0.32	12	0.01	11949.00	123609.00	53300	20230126	-25.42	35350	20220928	12.45	53300	-25.42	20230126	37200	6.85	20230817	53300	-25.42	20230126	35350	12.45	20220928	0.12	Y	086790	5000	15012 억	198846911	N	N	8993	N	N
122	20230906	160536	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39950	300	2	0.76	27724263900	694364	155.95	39500	40100	39500	51500	27800	39650	39927.56	67.13	0	141871	40150	39900	39650	39400	39150	39775	39275	15012	11850	5000	30130	50	1	295903476	118213	3.34	0.32	12	0.23	11949.00	123609.00	53300	20230126	-25.05	35350	20220928	13.01	53300	-25.05	20230126	37200	7.39	20230817	53300	-25.05	20230126	35350	13.01	20220928	0.12	Y	086790	5000	15012 억	198646289	N	N	8993	N	N
123	20230906	150538	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40050	400	2	1.01	20813752550	521490	117.13	39500	40050	39500	51500	27800	39650	39912.08	67.13	0	117247	40150	39900	39650	39400	39150	39775	39275	15012	11850	5000	30130	50	1	295903476	118509	3.35	0.32	12	0.18	11949.00	123609.00	53300	20230126	-24.86	35350	20220928	13.30	53300	-24.86	20230126	37200	7.66	20230817	53300	-24.86	20230126	35350	13.30	20220928	0.12	Y	086790	5000	15012 억	198646289	N	N	63832	N	N
124	20230906	140538	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39850	200	2	0.50	15959968700	400052	89.85	39500	40050	39500	51500	27800	39650	39894.74	67.13	0	68318	40150	39900	39650	39400	39150	39775	39275	15012	11850	5000	30130	50	1	295903476	117918	3.34	0.32	12	0.14	11949.00	123609.00	53300	20230126	-25.23	35350	20220928	12.73	53300	-25.23	20230126	37200	7.12	20230817	53300	-25.23	20230126	35350	12.73	20220928	0.12	Y	086790	5000	15012 억	198646289	N	N	63832	N	N
125	20230906	130533	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39850	200	2	0.50	14546263900	364615	81.89	39500	40050	39500	51500	27800	39650	39894.86	67.13	0	66682	40150	39900	39650	39400	39150	39775	39275	15012	11850	5000	30130	50	1	295903476	117918	3.34	0.32	12	0.12	11949.00	123609.00	53300	20230126	-25.23	35350	20220928	12.73	53300	-25.23	20230126	37200	7.12	20230817	53300	-25.23	20230126	35350	12.73	20220928	0.12	Y	086790	5000	15012 억	198646289	N	N	63832	N	N
126	20230906	120544	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39900	250	2	0.63	12715133250	318702	71.58	39500	40050	39500	51500	27800	39650	39896.62	67.13	0	62099	40150	39900	39650	39400	39150	39775	39275	15012	11850	5000	30130	50	1	295903476	118065	3.34	0.32	12	0.11	11949.00	123609.00	53300	20230126	-25.14	35350	20220928	12.87	53300	-25.14	20230126	37200	7.26	20230817	53300	-25.14	20230126	35350	12.87	20220928	0.12	Y	086790	5000	15012 억	198646289	N	N	63832	N	N
127	20230906	110542	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39950	300	2	0.76	9544509000	239350	53.76	39500	40050	39500	51500	27800	39650	39876.79	67.13	0	45446	40150	39900	39650	39400	39150	39775	39275	15012	11850	5000	30130	50	1	295903476	118213	3.34	0.32	12	0.08	11949.00	123609.00	53300	20230126	-25.05	35350	20220928	13.01	53300	-25.05	20230126	37200	7.39	20230817	53300	-25.05	20230126	35350	13.01	20220928	0.12	Y	086790	5000	15012 억	198646289	N	N	63832	N	N
128	20230906	100526	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40000	350	2	0.88	6365622350	159736	35.88	39500	40050	39500	51500	27800	39650	39850.90	67.13	0	37675	40150	39900	39650	39400	39150	39775	39275	15012	11850	5000	30130	50	1	295903476	118361	3.35	0.32	12	0.05	11949.00	123609.00	53300	20230126	-24.95	35350	20220928	13.15	53300	-24.95	20230126	37200	7.53	20230817	53300	-24.95	20230126	35350	13.15	20220928	0.12	Y	086790	5000	15012 억	198646289	N	N	63832	N	N
129	20230906	090531	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39700	50	2	0.13	1112695500	28109	6.31	39500	39750	39500	51500	27800	39650	39585.02	67.13	0	1873	40150	39900	39650	39400	39150	39775	39275	15012	11850	5000	30130	50	1	295903476	117474	3.32	0.32	12	0.01	11949.00	123609.00	53300	20230126	-25.52	35350	20220928	12.31	53300	-25.52	20230126	37200	6.72	20230817	53300	-25.52	20230126	35350	12.31	20220928	0.12	Y	086790	5000	15012 억	198646289	N	N	63832	N	N
130	20230905	160532	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39650	-200	5	-0.50	17610404450	444372	129.27	39850	39900	39400	51800	27900	39850	39629.85	67.17	0	-65370	40216	40032	39666	39482	39116	40125	39575	15012	11950	5000	30280	50	1	295903476	117326	3.32	0.32	12	0.15	11949.00	123609.00	53300	20230126	-25.61	35350	20220928	12.16	53300	-25.61	20230126	37200	6.59	20230817	53300	-25.61	20230126	35350	12.16	20220928	0.13	Y	086790	5000	15012 억	198748422	N	N	63832	N	N
131	20230905	150542	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39650	-200	5	-0.50	14294652850	360765	104.95	39850	39900	39400	51800	27900	39850	39623.17	67.17	0	-84612	40216	40032	39666	39482	39116	40125	39575	15012	11950	5000	30280	50	1	295903476	117326	3.32	0.32	12	0.12	11949.00	123609.00	53300	20230126	-25.61	35350	20220928	12.16	53300	-25.61	20230126	37200	6.59	20230817	53300	-25.61	20230126	35350	12.16	20220928	0.13	Y	086790	5000	15012 억	198748422	N	N	9889	N	N
132	20230905	140540	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39600	-250	5	-0.63	11910906550	300602	87.45	39850	39900	39400	51800	27900	39850	39623.51	67.17	0	-73357	40216	40032	39666	39482	39116	40125	39575	15012	11950	5000	30280	50	1	295903476	117178	3.31	0.32	12	0.10	11949.00	123609.00	53300	20230126	-25.70	35350	20220928	12.02	53300	-25.70	20230126	37200	6.45	20230817	53300	-25.70	20230126	35350	12.02	20220928	0.13	Y	086790	5000	15012 억	198748422	N	N	9889	N	N
133	20230905	130521	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39600	-250	5	-0.63	10173778750	256733	74.68	39850	39900	39400	51800	27900	39850	39627.86	67.17	0	-68701	40216	40032	39666	39482	39116	40125	39575	15012	11950	5000	30280	50	1	295903476	117178	3.31	0.32	12	0.09	11949.00	123609.00	53300	20230126	-25.70	35350	20220928	12.02	53300	-25.70	20230126	37200	6.45	20230817	53300	-25.70	20230126	35350	12.02	20220928	0.13	Y	086790	5000	15012 억	198748422	N	N	9889	N	N
134	20230905	120529	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39600	-250	5	-0.63	9636939100	243165	70.74	39850	39900	39400	51800	27900	39850	39631.28	67.17	0	-65810	40216	40032	39666	39482	39116	40125	39575	15012	11950	5000	30280	50	1	295903476	117178	3.31	0.32	12	0.08	11949.00	123609.00	53300	20230126	-25.70	35350	20220928	12.02	53300	-25.70	20230126	37200	6.45	20230817	53300	-25.70	20230126	35350	12.02	20220928	0.13	Y	086790	5000	15012 억	198748422	N	N	9889	N	N
135	20230905	110532	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39550	-300	5	-0.75	8876663900	223949	65.15	39850	39900	39400	51800	27900	39850	39636.99	67.17	0	-58535	40216	40032	39666	39482	39116	40125	39575	15012	11950	5000	30280	50	1	295903476	117030	3.31	0.32	12	0.08	11949.00	123609.00	53300	20230126	-25.80	35350	20220928	11.88	53300	-25.80	20230126	37200	6.32	20230817	53300	-25.80	20230126	35350	11.88	20220928	0.13	Y	086790	5000	15012 억	198748422	N	N	9889	N	N
136	20230905	100527	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39550	-300	5	-0.75	6410121400	161631	47.02	39850	39900	39400	51800	27900	39850	39658.98	67.17	0	-40692	40216	40032	39666	39482	39116	40125	39575	15012	11950	5000	30280	50	1	295903476	117030	3.31	0.32	12	0.05	11949.00	123609.00	53300	20230126	-25.80	35350	20220928	11.88	53300	-25.80	20230126	37200	6.32	20230817	53300	-25.80	20230126	35350	11.88	20220928	0.13	Y	086790	5000	15012 억	198748422	N	N	9889	N	N
137	20230905	090524	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39800	-50	5	-0.13	1023177050	25688	7.47	39850	39900	39750	51800	27900	39850	39830.93	67.17	0	675	40216	40032	39666	39482	39116	40125	39575	15012	11950	5000	30280	50	1	295903476	117770	3.33	0.32	12	0.01	11949.00	123609.00	53300	20230126	-25.33	35350	20220928	12.59	53300	-25.33	20230126	37200	6.99	20230817	53300	-25.33	20230126	35350	12.59	20220928	0.13	Y	086790	5000	15012 억	198748422	N	N	9889	N	N
138	20230904	160524	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39850	350	2	0.89	13624815350	343367	58.16	39300	39850	39300	51300	27650	39500	39679.94	67.16	0	40417	40000	39750	39550	39300	39100	39875	39425	15012	11800	5000	30020	50	1	295903476	117918	3.34	0.32	12	0.12	11949.00	123609.00	53300	20230126	-25.23	35350	20220928	12.73	53300	-25.23	20230126	37200	7.12	20230817	53300	-25.23	20230126	35350	12.73	20220928	0.12	Y	086790	5000	15012 억	198721533	N	N	9889	N	N
139	20230904	150517	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39700	200	2	0.51	11089269700	279679	47.38	39300	39850	39300	51300	27650	39500	39649.99	67.16	0	48911	40000	39750	39550	39300	39100	39875	39425	15012	11800	5000	30020	50	1	295903476	117474	3.32	0.32	12	0.09	11949.00	123609.00	53300	20230126	-25.52	35350	20220928	12.31	53300	-25.52	20230126	37200	6.72	20230817	53300	-25.52	20230126	35350	12.31	20220928	0.12	Y	086790	5000	15012 억	198721533	N	N	7306	N	N
140	20230904	140513	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39800	300	2	0.76	9989904650	252026	42.69	39300	39850	39300	51300	27650	39500	39638.39	67.16	0	48629	40000	39750	39550	39300	39100	39875	39425	15012	11800	5000	30020	50	1	295903476	117770	3.33	0.32	12	0.09	11949.00	123609.00	53300	20230126	-25.33	35350	20220928	12.59	53300	-25.33	20230126	37200	6.99	20230817	53300	-25.33	20230126	35350	12.59	20220928	0.12	Y	086790	5000	15012 억	198721533	N	N	7306	N	N
141	20230904	130521	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39800	300	2	0.76	9276789500	234113	39.66	39300	39850	39300	51300	27650	39500	39625.26	67.16	0	47207	40000	39750	39550	39300	39100	39875	39425	15012	11800	5000	30020	50	1	295903476	117770	3.33	0.32	12	0.08	11949.00	123609.00	53300	20230126	-25.33	35350	20220928	12.59	53300	-25.33	20230126	37200	6.99	20230817	53300	-25.33	20230126	35350	12.59	20220928	0.12	Y	086790	5000	15012 억	198721533	N	N	7306	N	N
142	20230904	120512	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39800	300	2	0.76	7952941650	200825	34.02	39300	39800	39300	51300	27650	39500	39601.35	67.16	0	39607	40000	39750	39550	39300	39100	39875	39425	15012	11800	5000	30020	50	1	295903476	117770	3.33	0.32	12	0.07	11949.00	123609.00	53300	20230126	-25.33	35350	20220928	12.59	53300	-25.33	20230126	37200	6.99	20230817	53300	-25.33	20230126	35350	12.59	20220928	0.12	Y	086790	5000	15012 억	198721533	N	N	7306	N	N
143	20230904	110505	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39750	250	2	0.63	5931465900	149977	25.40	39300	39750	39300	51300	27650	39500	39549.17	67.16	0	32496	40000	39750	39550	39300	39100	39875	39425	15012	11800	5000	30020	50	1	295903476	117622	3.33	0.32	12	0.05	11949.00	123609.00	53300	20230126	-25.42	35350	20220928	12.45	53300	-25.42	20230126	37200	6.85	20230817	53300	-25.42	20230126	35350	12.45	20220928	0.12	Y	086790	5000	15012 억	198721533	N	N	7306	N	N
144	20230904	100507	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39600	100	2	0.25	3958863300	100224	16.98	39300	39650	39300	51300	27650	39500	39500.15	67.16	0	16774	40000	39750	39550	39300	39100	39875	39425	15012	11800	5000	30020	50	1	295903476	117178	3.31	0.32	12	0.03	11949.00	123609.00	53300	20230126	-25.70	35350	20220928	12.02	53300	-25.70	20230126	37200	6.45	20230817	53300	-25.70	20230126	35350	12.02	20220928	0.12	Y	086790	5000	15012 억	198721533	N	N	7306	N	N
145	20230904	090517	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39550	50	2	0.13	1417614550	35957	6.09	39300	39650	39300	51300	27650	39500	39425.27	67.16	0	9850	40000	39750	39550	39300	39100	39875	39425	15012	11800	5000	30020	50	1	295903476	117030	3.31	0.32	12	0.01	11949.00	123609.00	53300	20230126	-25.80	35350	20220928	11.88	53300	-25.80	20230126	37200	6.32	20230817	53300	-25.80	20230126	35350	11.88	20220928	0.12	Y	086790	5000	15012 억	198721533	N	N	7306	N	N
146	20230901	160509	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39500	-50	5	-0.13	23350193850	589937	45.23	39400	39800	39350	51400	27700	39550	39580.86	67.09	0	157184	39783	39666	39433	39316	39083	39725	39375	15012	11850	5000	30050	50	1	295903476	116882	3.31	0.32	12	0.20	11949.00	123609.00	53300	20230126	-25.89	35350	20220928	11.74	53300	-25.89	20230126	37200	6.18	20230817	53300	-25.89	20230126	35350	11.74	20220928	0.12	Y	086790	5000	15012 억	198532209	N	N	7306	N	N
147	20230901	150516	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39600	50	2	0.13	20485265800	517485	39.68	39400	39800	39350	51400	27700	39550	39586.21	67.09	0	133980	39783	39666	39433	39316	39083	39725	39375	15012	11850	5000	30050	50	1	295903476	117178	3.31	0.32	12	0.17	11949.00	123609.00	53300	20230126	-25.70	35350	20220928	12.02	53300	-25.70	20230126	37200	6.45	20230817	53300	-25.70	20230126	35350	12.02	20220928	0.12	Y	086790	5000	15012 억	198532209	N	N	30563	N	N
148	20230901	140517	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39650	100	2	0.25	16693329600	421754	32.34	39400	39800	39350	51400	27700	39550	39580.73	67.09	0	119182	39783	39666	39433	39316	39083	39725	39375	15012	11850	5000	30050	50	1	295903476	117326	3.32	0.32	12	0.14	11949.00	123609.00	53300	20230126	-25.61	35350	20220928	12.16	53300	-25.61	20230126	37200	6.59	20230817	53300	-25.61	20230126	35350	12.16	20220928	0.12	Y	086790	5000	15012 억	198532209	N	N	30563	N	N
149	20230901	130504	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39500	-50	5	-0.13	14382006500	363379	27.86	39400	39800	39350	51400	27700	39550	39578.54	67.09	0	102381	39783	39666	39433	39316	39083	39725	39375	15012	11850	5000	30050	50	1	295903476	116882	3.31	0.32	12	0.12	11949.00	123609.00	53300	20230126	-25.89	35350	20220928	11.74	53300	-25.89	20230126	37200	6.18	20230817	53300	-25.89	20230126	35350	11.74	20220928	0.12	Y	086790	5000	15012 억	198532209	N	N	30563	N	N
150	20230901	120509	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39400	-150	5	-0.38	12466733100	314825	24.14	39400	39800	39350	51400	27700	39550	39598.95	67.09	0	91813	39783	39666	39433	39316	39083	39725	39375	15012	11850	5000	30050	50	1	295903476	116586	3.30	0.32	12	0.11	11949.00	123609.00	53300	20230126	-26.08	35350	20220928	11.46	53300	-26.08	20230126	37200	5.91	20230817	53300	-26.08	20230126	35350	11.46	20220928	0.12	Y	086790	5000	15012 억	198532209	N	N	30563	N	N
151	20230901	110510	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39450	-100	5	-0.25	10674142000	269400	20.66	39400	39800	39350	51400	27700	39550	39621.94	67.09	0	81413	39783	39666	39433	39316	39083	39725	39375	15012	11850	5000	30050	50	1	295903476	116734	3.30	0.32	12	0.09	11949.00	123609.00	53300	20230126	-25.98	35350	20220928	11.60	53300	-25.98	20230126	37200	6.05	20230817	53300	-25.98	20230126	35350	11.60	20220928	0.12	Y	086790	5000	15012 억	198532209	N	N	30563	N	N
152	20230901	100507	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39700	150	2	0.38	6902481200	174050	13.35	39400	39800	39350	51400	27700	39550	39658.10	67.09	0	66735	39783	39666	39433	39316	39083	39725	39375	15012	11850	5000	30050	50	1	295903476	117474	3.32	0.32	12	0.06	11949.00	123609.00	53300	20230126	-25.52	35350	20220928	12.31	53300	-25.52	20230126	37200	6.72	20230817	53300	-25.52	20230126	35350	12.31	20220928	0.12	Y	086790	5000	15012 억	198532209	N	N	30563	N	N
153	20230901	090500	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	39650	100	2	0.25	1064855700	26971	2.07	39400	39650	39350	51400	27700	39550	39481.23	67.09	0	6845	39783	39666	39433	39316	39083	39725	39375	15012	11850	5000	30050	50	1	295903476	117326	3.32	0.32	12	0.01	11949.00	123609.00	53300	20230126	-25.61	35350	20220928	12.16	53300	-25.61	20230126	37200	6.59	20230817	53300	-25.61	20230126	35350	12.16	20220928	0.12	Y	086790	5000	15012 억	198532209	N	N	30563	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History