KissMeData/006800/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160223	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6660	-130	5	-1.91	7502319530	1123224	234.59	6780	6800	6660	8820	4760	6790	6679.36	13.65	0	-420966	6890	6840	6800	6750	6710	6865	6775	33316	2030	5000	5290	10	1	605316408	40314	8.02	0.48	12	0.19	830.00	13828.00	7590	20230609	-12.25	5870	20230103	13.46	7590	-12.25	20230609	5870	13.46	20230103	7590	-12.25	20230609	5870	13.46	20230103	0.18	Y	006800	5000	33315 억	82640779	N	N	117586	N	N
3	20230831	150249	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6710	-80	5	-1.18	3671491150	548311	114.52	6780	6800	6660	8820	4760	6790	6696.00	13.65	0	-295225	6890	6840	6800	6750	6710	6865	6775	33316	2030	5000	5290	10	1	605316408	40617	8.08	0.49	12	0.09	830.00	13828.00	7590	20230609	-11.59	5870	20230103	14.31	7590	-11.59	20230609	5870	14.31	20230103	7590	-11.59	20230609	5870	14.31	20230103	0.18	Y	006800	5000	33315 억	82640779	N	N	62946	N	N
4	20230831	140259	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6680	-110	5	-1.62	2808221650	419132	87.54	6780	6800	6660	8820	4760	6790	6700.08	13.65	0	-210885	6890	6840	6800	6750	6710	6865	6775	33316	2030	5000	5290	10	1	605316408	40435	8.05	0.48	12	0.07	830.00	13828.00	7590	20230609	-11.99	5870	20230103	13.80	7590	-11.99	20230609	5870	13.80	20230103	7590	-11.99	20230609	5870	13.80	20230103	0.18	Y	006800	5000	33315 억	82640779	N	N	62946	N	N
5	20230831	130254	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6680	-110	5	-1.62	2358388780	351785	73.47	6780	6800	6660	8820	4760	6790	6704.06	13.65	0	-186659	6890	6840	6800	6750	6710	6865	6775	33316	2030	5000	5290	10	1	605316408	40435	8.05	0.48	12	0.06	830.00	13828.00	7590	20230609	-11.99	5870	20230103	13.80	7590	-11.99	20230609	5870	13.80	20230103	7590	-11.99	20230609	5870	13.80	20230103	0.18	Y	006800	5000	33315 억	82640779	N	N	62946	N	N
6	20230831	120257	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6660	-130	5	-1.91	1863273970	277637	57.99	6780	6800	6660	8820	4760	6790	6711.18	13.65	0	-153219	6890	6840	6800	6750	6710	6865	6775	33316	2030	5000	5290	10	1	605316408	40314	8.02	0.48	12	0.05	830.00	13828.00	7590	20230609	-12.25	5870	20230103	13.46	7590	-12.25	20230609	5870	13.46	20230103	7590	-12.25	20230609	5870	13.46	20230103	0.18	Y	006800	5000	33315 억	82640779	N	N	62946	N	N
7	20230831	110353	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6690	-100	5	-1.47	1500070100	223269	46.63	6780	6800	6670	8820	4760	6790	6718.66	13.65	0	-128835	6890	6840	6800	6750	6710	6865	6775	33316	2030	5000	5290	10	1	605316408	40496	8.06	0.48	12	0.04	830.00	13828.00	7590	20230609	-11.86	5870	20230103	13.97	7590	-11.86	20230609	5870	13.97	20230103	7590	-11.86	20230609	5870	13.97	20230103	0.18	Y	006800	5000	33315 억	82640779	N	N	62946	N	N
8	20230831	100320	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6750	-40	5	-0.59	575397500	85250	17.81	6780	6800	6730	8820	4760	6790	6749.52	13.65	0	-31834	6890	6840	6800	6750	6710	6865	6775	33316	2030	5000	5290	10	1	605316408	40859	8.13	0.49	12	0.01	830.00	13828.00	7590	20230609	-11.07	5870	20230103	14.99	7590	-11.07	20230609	5870	14.99	20230103	7590	-11.07	20230609	5870	14.99	20230103	0.18	Y	006800	5000	33315 억	82640779	N	N	62946	N	N
9	20230831	090237	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6750	-40	5	-0.59	61178220	9048	1.89	6780	6780	6740	8820	4760	6790	6761.43	13.65	0	-3774	6890	6840	6800	6750	6710	6865	6775	33316	2030	5000	5290	10	1	605316408	40859	8.13	0.49	12	0.00	830.00	13828.00	7590	20230609	-11.07	5870	20230103	14.99	7590	-11.07	20230609	5870	14.99	20230103	7590	-11.07	20230609	5870	14.99	20230103	0.18	Y	006800	5000	33315 억	82640779	N	N	62946	N	N
10	20230830	160224	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6790	80	2	1.19	3257203620	478190	79.88	6770	6850	6760	8720	4700	6710	6811.53	13.65	0	34073	6823	6766	6713	6656	6603	6740	6630	33316	2010	5000	5230	10	1	605316408	41101	8.18	0.49	12	0.08	830.00	13828.00	7590	20230609	-10.54	5870	20230103	15.67	7590	-10.54	20230609	5870	15.67	20230103	7590	-10.54	20230609	5870	15.67	20230103	0.18	Y	006800	5000	33315 억	82634644	N	N	62946	N	N
11	20230830	150245	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6810	100	2	1.49	2932886650	430476	71.91	6770	6850	6760	8720	4700	6710	6813.12	13.65	0	35259	6823	6766	6713	6656	6603	6740	6630	33316	2010	5000	5230	10	1	605316408	41222	8.20	0.49	12	0.07	830.00	13828.00	7590	20230609	-10.28	5870	20230103	16.01	7590	-10.28	20230609	5870	16.01	20230103	7590	-10.28	20230609	5870	16.01	20230103	0.18	Y	006800	5000	33315 억	82634644	N	N	135214	N	N
12	20230830	140305	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6780	70	2	1.04	2420978000	355270	59.34	6770	6850	6760	8720	4700	6710	6814.47	13.65	0	40940	6823	6766	6713	6656	6603	6740	6630	33316	2010	5000	5230	10	1	605316408	41040	8.17	0.49	12	0.06	830.00	13828.00	7590	20230609	-10.67	5870	20230103	15.50	7590	-10.67	20230609	5870	15.50	20230103	7590	-10.67	20230609	5870	15.50	20230103	0.18	Y	006800	5000	33315 억	82634644	N	N	135214	N	N
13	20230830	130247	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6780	70	2	1.04	2114886240	310148	51.81	6770	6850	6770	8720	4700	6710	6818.96	13.65	0	40041	6823	6766	6713	6656	6603	6740	6630	33316	2010	5000	5230	10	1	605316408	41040	8.17	0.49	12	0.05	830.00	13828.00	7590	20230609	-10.67	5870	20230103	15.50	7590	-10.67	20230609	5870	15.50	20230103	7590	-10.67	20230609	5870	15.50	20230103	0.18	Y	006800	5000	33315 억	82634644	N	N	135214	N	N
14	20230830	120254	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6810	100	2	1.49	1859964980	272627	45.54	6770	6850	6770	8720	4700	6710	6822.38	13.65	0	44167	6823	6766	6713	6656	6603	6740	6630	33316	2010	5000	5230	10	1	605316408	41222	8.20	0.49	12	0.05	830.00	13828.00	7590	20230609	-10.28	5870	20230103	16.01	7590	-10.28	20230609	5870	16.01	20230103	7590	-10.28	20230609	5870	16.01	20230103	0.18	Y	006800	5000	33315 억	82634644	N	N	135214	N	N
15	20230830	110344	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6830	120	2	1.79	1554520750	227905	38.07	6770	6850	6770	8720	4700	6710	6820.92	13.65	0	45129	6823	6766	6713	6656	6603	6740	6630	33316	2010	5000	5230	10	1	605316408	41343	8.23	0.49	12	0.04	830.00	13828.00	7590	20230609	-10.01	5870	20230103	16.35	7590	-10.01	20230609	5870	16.35	20230103	7590	-10.01	20230609	5870	16.35	20230103	0.18	Y	006800	5000	33315 억	82634644	N	N	135214	N	N
16	20230830	100309	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6800	90	2	1.34	985435430	144491	24.14	6770	6850	6770	8720	4700	6710	6820.05	13.65	0	33918	6823	6766	6713	6656	6603	6740	6630	33316	2010	5000	5230	10	1	605316408	41162	8.19	0.49	12	0.02	830.00	13828.00	7590	20230609	-10.41	5870	20230103	15.84	7590	-10.41	20230609	5870	15.84	20230103	7590	-10.41	20230609	5870	15.84	20230103	0.18	Y	006800	5000	33315 억	82634644	N	N	135214	N	N
17	20230830	090235	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6820	110	2	1.64	186498920	27447	4.58	6770	6830	6770	8720	4700	6710	6794.87	13.65	0	16771	6823	6766	6713	6656	6603	6740	6630	33316	2010	5000	5230	10	1	605316408	41283	8.22	0.49	12	0.00	830.00	13828.00	7590	20230609	-10.14	5870	20230103	16.18	7590	-10.14	20230609	5870	16.18	20230103	7590	-10.14	20230609	5870	16.18	20230103	0.18	Y	006800	5000	33315 억	82634644	N	N	135214	N	N
18	20230829	160222	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6710	-10	5	-0.15	4014195400	598332	172.89	6740	6770	6660	8730	4710	6720	6708.98	13.67	0	3000	6866	6792	6726	6652	6586	6760	6620	33316	2010	5000	5240	10	1	605316408	40617	8.08	0.49	12	0.10	830.00	13828.00	7590	20230609	-11.59	5870	20230103	14.31	7590	-11.59	20230609	5870	14.31	20230103	7590	-11.59	20230609	5870	14.31	20230103	0.18	Y	006800	5000	33315 억	82772346	N	N	135214	N	N
19	20230829	150246	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6750	30	2	0.45	3581298170	533950	154.29	6740	6770	6660	8730	4710	6720	6707.18	13.67	0	12694	6866	6792	6726	6652	6586	6760	6620	33316	2010	5000	5240	10	1	605316408	40859	8.13	0.49	12	0.09	830.00	13828.00	7590	20230609	-11.07	5870	20230103	14.99	7590	-11.07	20230609	5870	14.99	20230103	7590	-11.07	20230609	5870	14.99	20230103	0.18	Y	006800	5000	33315 억	82772346	N	N	48042	N	N
20	20230829	140259	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6710	-10	5	-0.15	2698659530	402642	116.34	6740	6760	6660	8730	4710	6720	6702.38	13.67	0	-8865	6866	6792	6726	6652	6586	6760	6620	33316	2010	5000	5240	10	1	605316408	40617	8.08	0.49	12	0.07	830.00	13828.00	7590	20230609	-11.59	5870	20230103	14.31	7590	-11.59	20230609	5870	14.31	20230103	7590	-11.59	20230609	5870	14.31	20230103	0.18	Y	006800	5000	33315 억	82772346	N	N	48042	N	N
21	20230829	130252	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6670	-50	5	-0.74	2077063670	309697	89.49	6740	6760	6660	8730	4710	6720	6706.76	13.67	0	-17150	6866	6792	6726	6652	6586	6760	6620	33316	2010	5000	5240	10	1	605316408	40375	8.04	0.48	12	0.05	830.00	13828.00	7590	20230609	-12.12	5870	20230103	13.63	7590	-12.12	20230609	5870	13.63	20230103	7590	-12.12	20230609	5870	13.63	20230103	0.18	Y	006800	5000	33315 억	82772346	N	N	48042	N	N
22	20230829	120255	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6670	-50	5	-0.74	1511974740	225035	65.02	6740	6760	6660	8730	4710	6720	6718.84	13.67	0	-39381	6866	6792	6726	6652	6586	6760	6620	33316	2010	5000	5240	10	1	605316408	40375	8.04	0.48	12	0.04	830.00	13828.00	7590	20230609	-12.12	5870	20230103	13.63	7590	-12.12	20230609	5870	13.63	20230103	7590	-12.12	20230609	5870	13.63	20230103	0.18	Y	006800	5000	33315 억	82772346	N	N	48042	N	N
23	20230829	110420	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6720	0	3	0.00	915316550	135891	39.27	6740	6760	6710	8730	4710	6720	6735.67	13.67	0	-10877	6866	6792	6726	6652	6586	6760	6620	33316	2010	5000	5240	10	1	605316408	40677	8.10	0.49	12	0.02	830.00	13828.00	7590	20230609	-11.46	5870	20230103	14.48	7590	-11.46	20230609	5870	14.48	20230103	7590	-11.46	20230609	5870	14.48	20230103	0.18	Y	006800	5000	33315 억	82772346	N	N	48042	N	N
24	20230829	100311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6740	20	2	0.30	554609450	82350	23.80	6740	6760	6710	8730	4710	6720	6734.78	13.67	0	-11350	6866	6792	6726	6652	6586	6760	6620	33316	2010	5000	5240	10	1	605316408	40798	8.12	0.49	12	0.01	830.00	13828.00	7590	20230609	-11.20	5870	20230103	14.82	7590	-11.20	20230609	5870	14.82	20230103	7590	-11.20	20230609	5870	14.82	20230103	0.18	Y	006800	5000	33315 억	82772346	N	N	48042	N	N
25	20230829	090216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6730	10	2	0.15	26281920	3904	1.13	6740	6750	6720	8730	4710	6720	6732.05	13.67	0	-206	6866	6792	6726	6652	6586	6760	6620	33316	2010	5000	5240	10	1	605316408	40738	8.11	0.49	12	0.00	830.00	13828.00	7590	20230609	-11.33	5870	20230103	14.65	7590	-11.33	20230609	5870	14.65	20230103	7590	-11.33	20230609	5870	14.65	20230103	0.18	Y	006800	5000	33315 억	82772346	N	N	48042	N	N
26	20230828	160217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6720	0	3	0.00	2325009240	345805	107.02	6790	6800	6660	8730	4710	6720	6723.47	13.69	0	-83838	6853	6786	6703	6636	6553	6820	6670	33316	2010	5000	5240	10	1	605316408	40677	8.10	0.49	12	0.06	830.00	13828.00	7590	20230609	-11.46	5870	20230103	14.48	7590	-11.46	20230609	5870	14.48	20230103	7590	-11.46	20230609	5870	14.48	20230103	0.18	Y	006800	5000	33315 억	82855096	N	N	48042	N	N
27	20230828	150219	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6710	-10	5	-0.15	1774700310	263867	81.66	6790	6800	6660	8730	4710	6720	6725.74	13.69	0	-69592	6853	6786	6703	6636	6553	6820	6670	33316	2010	5000	5240	10	1	605316408	40617	8.08	0.49	12	0.04	830.00	13828.00	7590	20230609	-11.59	5870	20230103	14.31	7590	-11.59	20230609	5870	14.31	20230103	7590	-11.59	20230609	5870	14.31	20230103	0.18	Y	006800	5000	33315 억	82855096	N	N	19595	N	N
28	20230828	140219	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6710	-10	5	-0.15	1464895330	217657	67.36	6790	6800	6660	8730	4710	6720	6730.29	13.69	0	-49989	6853	6786	6703	6636	6553	6820	6670	33316	2010	5000	5240	10	1	605316408	40617	8.08	0.49	12	0.04	830.00	13828.00	7590	20230609	-11.59	5870	20230103	14.31	7590	-11.59	20230609	5870	14.31	20230103	7590	-11.59	20230609	5870	14.31	20230103	0.18	Y	006800	5000	33315 억	82855096	N	N	19595	N	N
29	20230828	130222	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6700	-20	5	-0.30	1162645100	172425	53.36	6790	6800	6700	8730	4710	6720	6742.90	13.69	0	-35350	6853	6786	6703	6636	6553	6820	6670	33316	2010	5000	5240	10	1	605316408	40556	8.07	0.48	12	0.03	830.00	13828.00	7590	20230609	-11.73	5870	20230103	14.14	7590	-11.73	20230609	5870	14.14	20230103	7590	-11.73	20230609	5870	14.14	20230103	0.18	Y	006800	5000	33315 억	82855096	N	N	19595	N	N
30	20230828	120220	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6740	20	2	0.30	867269590	128471	39.76	6790	6800	6720	8730	4710	6720	6750.70	13.69	0	-9884	6853	6786	6703	6636	6553	6820	6670	33316	2010	5000	5240	10	1	605316408	40798	8.12	0.49	12	0.02	830.00	13828.00	7590	20230609	-11.20	5870	20230103	14.82	7590	-11.20	20230609	5870	14.82	20230103	7590	-11.20	20230609	5870	14.82	20230103	0.18	Y	006800	5000	33315 억	82855096	N	N	19595	N	N
31	20230828	110219	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6760	40	2	0.60	622731900	92212	28.54	6790	6800	6720	8730	4710	6720	6753.26	13.69	0	177	6853	6786	6703	6636	6553	6820	6670	33316	2010	5000	5240	10	1	605316408	40919	8.14	0.49	12	0.02	830.00	13828.00	7590	20230609	-10.94	5870	20230103	15.16	7590	-10.94	20230609	5870	15.16	20230103	7590	-10.94	20230609	5870	15.16	20230103	0.18	Y	006800	5000	33315 억	82855096	N	N	19595	N	N
32	20230828	100216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6760	40	2	0.60	371995140	55121	17.06	6790	6800	6720	8730	4710	6720	6748.70	13.69	0	13555	6853	6786	6703	6636	6553	6820	6670	33316	2010	5000	5240	10	1	605316408	40919	8.14	0.49	12	0.01	830.00	13828.00	7590	20230609	-10.94	5870	20230103	15.16	7590	-10.94	20230609	5870	15.16	20230103	7590	-10.94	20230609	5870	15.16	20230103	0.18	Y	006800	5000	33315 억	82855096	N	N	19595	N	N
33	20230828	090220	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6790	70	2	1.04	74977320	11041	3.42	6790	6800	6780	8730	4710	6720	6790.82	13.69	0	1324	6853	6786	6703	6636	6553	6820	6670	33316	2010	5000	5240	10	1	605316408	41101	8.18	0.49	12	0.00	830.00	13828.00	7590	20230609	-10.54	5870	20230103	15.67	7590	-10.54	20230609	5870	15.67	20230103	7590	-10.54	20230609	5870	15.67	20230103	0.18	Y	006800	5000	33315 억	82855096	N	N	19595	N	N
34	20230825	160218	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6720	20	2	0.30	2171173370	323017	81.89	6640	6770	6620	8710	4690	6700	6721.55	13.68	0	54011	6800	6750	6700	6650	6600	6725	6625	33316	2010	5000	5220	10	1	605316408	40677	8.10	0.49	12	0.05	830.00	13828.00	7590	20230609	-11.46	5870	20230103	14.48	7590	-11.46	20230609	5870	14.48	20230103	7590	-11.46	20230609	5870	14.48	20230103	0.18	Y	006800	5000	33315 억	82820814	N	N	19595	N	N
35	20230825	150219	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6740	40	2	0.60	1876702640	279214	70.79	6640	6770	6620	8710	4690	6700	6721.38	13.68	0	65578	6800	6750	6700	6650	6600	6725	6625	33316	2010	5000	5220	10	1	605316408	40798	8.12	0.49	12	0.05	830.00	13828.00	7590	20230609	-11.20	5870	20230103	14.82	7590	-11.20	20230609	5870	14.82	20230103	7590	-11.20	20230609	5870	14.82	20230103	0.18	Y	006800	5000	33315 억	82820814	N	N	53803	N	N
36	20230825	140218	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6750	50	2	0.75	1577992910	234853	59.54	6640	6770	6620	8710	4690	6700	6719.07	13.68	0	72528	6800	6750	6700	6650	6600	6725	6625	33316	2010	5000	5220	10	1	605316408	40859	8.13	0.49	12	0.04	830.00	13828.00	7590	20230609	-11.07	5870	20230103	14.99	7590	-11.07	20230609	5870	14.99	20230103	7590	-11.07	20230609	5870	14.99	20230103	0.18	Y	006800	5000	33315 억	82820814	N	N	53803	N	N
37	20230825	130218	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6760	60	2	0.90	1379531040	205456	52.09	6640	6770	6620	8710	4690	6700	6714.48	13.68	0	71129	6800	6750	6700	6650	6600	6725	6625	33316	2010	5000	5220	10	1	605316408	40919	8.14	0.49	12	0.03	830.00	13828.00	7590	20230609	-10.94	5870	20230103	15.16	7590	-10.94	20230609	5870	15.16	20230103	7590	-10.94	20230609	5870	15.16	20230103	0.18	Y	006800	5000	33315 억	82820814	N	N	53803	N	N
38	20230825	120219	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6750	50	2	0.75	1241044110	184936	46.88	6640	6770	6620	8710	4690	6700	6710.67	13.68	0	64771	6800	6750	6700	6650	6600	6725	6625	33316	2010	5000	5220	10	1	605316408	40859	8.13	0.49	12	0.03	830.00	13828.00	7590	20230609	-11.07	5870	20230103	14.99	7590	-11.07	20230609	5870	14.99	20230103	7590	-11.07	20230609	5870	14.99	20230103	0.18	Y	006800	5000	33315 억	82820814	N	N	53803	N	N
39	20230825	110219	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6750	50	2	0.75	1118795540	166809	42.29	6640	6770	6620	8710	4690	6700	6707.05	13.68	0	60012	6800	6750	6700	6650	6600	6725	6625	33316	2010	5000	5220	10	1	605316408	40859	8.13	0.49	12	0.03	830.00	13828.00	7590	20230609	-11.07	5870	20230103	14.99	7590	-11.07	20230609	5870	14.99	20230103	7590	-11.07	20230609	5870	14.99	20230103	0.18	Y	006800	5000	33315 억	82820814	N	N	53803	N	N
40	20230825	100219	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6720	20	2	0.30	689509620	103030	26.12	6640	6730	6620	8710	4690	6700	6692.32	13.68	0	42513	6800	6750	6700	6650	6600	6725	6625	33316	2010	5000	5220	10	1	605316408	40677	8.10	0.49	12	0.02	830.00	13828.00	7590	20230609	-11.46	5870	20230103	14.48	7590	-11.46	20230609	5870	14.48	20230103	7590	-11.46	20230609	5870	14.48	20230103	0.18	Y	006800	5000	33315 억	82820814	N	N	53803	N	N
41	20230825	090219	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6670	-30	5	-0.45	94230260	14182	3.60	6640	6670	6620	8710	4690	6700	6644.35	13.68	0	983	6800	6750	6700	6650	6600	6725	6625	33316	2010	5000	5220	10	1	605316408	40375	8.04	0.48	12	0.00	830.00	13828.00	7590	20230609	-12.12	5870	20230103	13.63	7590	-12.12	20230609	5870	13.63	20230103	7590	-12.12	20230609	5870	13.63	20230103	0.18	Y	006800	5000	33315 억	82820814	N	N	53803	N	N
42	20230824	160217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6700	0	3	0.00	2638347000	393932	84.04	6730	6750	6650	8710	4690	6700	6697.46	13.72	0	-146201	6813	6756	6673	6616	6533	6785	6645	33316	2010	5000	5220	10	1	605316408	40556	8.07	0.48	12	0.07	830.00	13828.00	7590	20230609	-11.73	5870	20230103	14.14	7590	-11.73	20230609	5870	14.14	20230103	7590	-11.73	20230609	5870	14.14	20230103	0.18	Y	006800	5000	33315 억	83066274	N	N	53803	N	N
43	20230824	150217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6720	20	2	0.30	1913076730	285792	60.97	6730	6750	6650	8710	4690	6700	6693.95	13.72	0	-114427	6813	6756	6673	6616	6533	6785	6645	33316	2010	5000	5220	10	1	605316408	40677	8.10	0.49	12	0.05	830.00	13828.00	7590	20230609	-11.46	5870	20230103	14.48	7590	-11.46	20230609	5870	14.48	20230103	7590	-11.46	20230609	5870	14.48	20230103	0.18	Y	006800	5000	33315 억	83066274	N	N	81945	N	N
44	20230824	140217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6720	20	2	0.30	1484050140	221852	47.33	6730	6750	6650	8710	4690	6700	6689.37	13.72	0	-92686	6813	6756	6673	6616	6533	6785	6645	33316	2010	5000	5220	10	1	605316408	40677	8.10	0.49	12	0.04	830.00	13828.00	7590	20230609	-11.46	5870	20230103	14.48	7590	-11.46	20230609	5870	14.48	20230103	7590	-11.46	20230609	5870	14.48	20230103	0.18	Y	006800	5000	33315 억	83066274	N	N	81945	N	N
45	20230824	130218	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6690	-10	5	-0.15	1174028330	175543	37.45	6730	6750	6650	8710	4690	6700	6687.98	13.72	0	-70316	6813	6756	6673	6616	6533	6785	6645	33316	2010	5000	5220	10	1	605316408	40496	8.06	0.48	12	0.03	830.00	13828.00	7590	20230609	-11.86	5870	20230103	13.97	7590	-11.86	20230609	5870	13.97	20230103	7590	-11.86	20230609	5870	13.97	20230103	0.18	Y	006800	5000	33315 억	83066274	N	N	81945	N	N
46	20230824	120220	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6700	0	3	0.00	989060660	147914	31.55	6730	6750	6650	8710	4690	6700	6686.73	13.72	0	-60806	6813	6756	6673	6616	6533	6785	6645	33316	2010	5000	5220	10	1	605316408	40556	8.07	0.48	12	0.02	830.00	13828.00	7590	20230609	-11.73	5870	20230103	14.14	7590	-11.73	20230609	5870	14.14	20230103	7590	-11.73	20230609	5870	14.14	20230103	0.18	Y	006800	5000	33315 억	83066274	N	N	81945	N	N
47	20230824	110217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6670	-30	5	-0.45	793623960	118678	25.32	6730	6750	6650	8710	4690	6700	6687.20	13.72	0	-56162	6813	6756	6673	6616	6533	6785	6645	33316	2010	5000	5220	10	1	605316408	40375	8.04	0.48	12	0.02	830.00	13828.00	7590	20230609	-12.12	5870	20230103	13.63	7590	-12.12	20230609	5870	13.63	20230103	7590	-12.12	20230609	5870	13.63	20230103	0.18	Y	006800	5000	33315 억	83066274	N	N	81945	N	N
48	20230824	100217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6680	-20	5	-0.30	495744440	74062	15.80	6730	6750	6650	8710	4690	6700	6693.64	13.72	0	-31332	6813	6756	6673	6616	6533	6785	6645	33316	2010	5000	5220	10	1	605316408	40435	8.05	0.48	12	0.01	830.00	13828.00	7590	20230609	-11.99	5870	20230103	13.80	7590	-11.99	20230609	5870	13.80	20230103	7590	-11.99	20230609	5870	13.80	20230103	0.18	Y	006800	5000	33315 억	83066274	N	N	81945	N	N
49	20230824	090217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6730	30	2	0.45	33556940	4987	1.06	6730	6730	6720	8710	4690	6700	6728.88	13.72	0	-127	6813	6756	6673	6616	6533	6785	6645	33316	2010	5000	5220	10	1	605316408	40738	8.11	0.49	12	0.00	830.00	13828.00	7590	20230609	-11.33	5870	20230103	14.65	7590	-11.33	20230609	5870	14.65	20230103	7590	-11.33	20230609	5870	14.65	20230103	0.18	Y	006800	5000	33315 억	83066274	N	N	81945	N	N
50	20230823	160215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6700	40	2	0.60	3125488940	467691	72.17	6600	6730	6590	8650	4670	6660	6682.81	13.74	0	-80557	6820	6740	6660	6580	6500	6780	6620	33316	1990	5000	5190	10	1	605316408	40556	8.07	0.48	12	0.08	830.00	13828.00	7590	20230609	-11.73	5870	20230103	14.14	7590	-11.73	20230609	5870	14.14	20230103	7590	-11.73	20230609	5870	14.14	20230103	0.18	Y	006800	5000	33315 억	83161100	N	N	81945	N	N
51	20230823	150217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6690	30	2	0.45	2765142280	413859	63.86	6600	6730	6590	8650	4670	6660	6681.36	13.74	0	-66875	6820	6740	6660	6580	6500	6780	6620	33316	1990	5000	5190	10	1	605316408	40496	8.06	0.48	12	0.07	830.00	13828.00	7590	20230609	-11.86	5870	20230103	13.97	7590	-11.86	20230609	5870	13.97	20230103	7590	-11.86	20230609	5870	13.97	20230103	0.18	Y	006800	5000	33315 억	83161100	N	N	116667	N	N
52	20230823	140218	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6700	40	2	0.60	2223876920	333072	51.40	6600	6720	6590	8650	4670	6660	6676.87	13.74	0	-47008	6820	6740	6660	6580	6500	6780	6620	33316	1990	5000	5190	10	1	605316408	40556	8.07	0.48	12	0.06	830.00	13828.00	7590	20230609	-11.73	5870	20230103	14.14	7590	-11.73	20230609	5870	14.14	20230103	7590	-11.73	20230609	5870	14.14	20230103	0.18	Y	006800	5000	33315 억	83161100	N	N	116667	N	N
53	20230823	130217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6690	30	2	0.45	1680980920	252075	38.90	6600	6710	6590	8650	4670	6660	6668.58	13.74	0	-34747	6820	6740	6660	6580	6500	6780	6620	33316	1990	5000	5190	10	1	605316408	40496	8.06	0.48	12	0.04	830.00	13828.00	7590	20230609	-11.86	5870	20230103	13.97	7590	-11.86	20230609	5870	13.97	20230103	7590	-11.86	20230609	5870	13.97	20230103	0.18	Y	006800	5000	33315 억	83161100	N	N	116667	N	N
54	20230823	120217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6660	0	3	0.00	1249154410	187504	28.93	6600	6710	6590	8650	4670	6660	6662.02	13.74	0	-55465	6820	6740	6660	6580	6500	6780	6620	33316	1990	5000	5190	10	1	605316408	40314	8.02	0.48	12	0.03	830.00	13828.00	7590	20230609	-12.25	5870	20230103	13.46	7590	-12.25	20230609	5870	13.46	20230103	7590	-12.25	20230609	5870	13.46	20230103	0.18	Y	006800	5000	33315 억	83161100	N	N	116667	N	N
55	20230823	110216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6690	30	2	0.45	999083280	149989	23.14	6600	6710	6590	8650	4670	6660	6661.04	13.74	0	-34697	6820	6740	6660	6580	6500	6780	6620	33316	1990	5000	5190	10	1	605316408	40496	8.06	0.48	12	0.02	830.00	13828.00	7590	20230609	-11.86	5870	20230103	13.97	7590	-11.86	20230609	5870	13.97	20230103	7590	-11.86	20230609	5870	13.97	20230103	0.18	Y	006800	5000	33315 억	83161100	N	N	116667	N	N
56	20230823	100217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6670	10	2	0.15	493293430	74177	11.45	6600	6700	6590	8650	4670	6660	6650.22	13.74	0	-17061	6820	6740	6660	6580	6500	6780	6620	33316	1990	5000	5190	10	1	605316408	40375	8.04	0.48	12	0.01	830.00	13828.00	7590	20230609	-12.12	5870	20230103	13.63	7590	-12.12	20230609	5870	13.63	20230103	7590	-12.12	20230609	5870	13.63	20230103	0.18	Y	006800	5000	33315 억	83161100	N	N	116667	N	N
57	20230823	090218	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6620	-40	5	-0.60	97128060	14714	2.27	6600	6640	6590	8650	4670	6660	6600.94	13.74	0	-2079	6820	6740	6660	6580	6500	6780	6620	33316	1990	5000	5190	10	1	605316408	40072	7.98	0.48	12	0.00	830.00	13828.00	7590	20230609	-12.78	5870	20230103	12.78	7590	-12.78	20230609	5870	12.78	20230103	7590	-12.78	20230609	5870	12.78	20230103	0.18	Y	006800	5000	33315 억	83161100	N	N	116667	N	N
58	20230822	160217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6660	30	2	0.45	4316285830	647345	102.29	6630	6740	6580	8610	4650	6630	6667.68	13.76	0	-143471	6863	6746	6623	6506	6383	6805	6565	33316	1980	5000	5170	10	1	605316408	40314	8.02	0.48	12	0.11	830.00	13828.00	7590	20230609	-12.25	5870	20230103	13.46	7590	-12.25	20230609	5870	13.46	20230103	7590	-12.25	20230609	5870	13.46	20230103	0.18	Y	006800	5000	33315 억	83270942	N	N	116667	N	N
59	20230822	150217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6660	30	2	0.45	3570954850	535455	84.61	6630	6740	6580	8610	4650	6630	6669.01	13.76	0	-94397	6863	6746	6623	6506	6383	6805	6565	33316	1980	5000	5170	10	1	605316408	40314	8.02	0.48	12	0.09	830.00	13828.00	7590	20230609	-12.25	5870	20230103	13.46	7590	-12.25	20230609	5870	13.46	20230103	7590	-12.25	20230609	5870	13.46	20230103	0.18	Y	006800	5000	33315 억	83270942	N	N	94752	N	N
60	20230822	140217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6640	10	2	0.15	2858251730	428418	67.69	6630	6740	6580	8610	4650	6630	6671.64	13.76	0	-57001	6863	6746	6623	6506	6383	6805	6565	33316	1980	5000	5170	10	1	605316408	40193	8.00	0.48	12	0.07	830.00	13828.00	7590	20230609	-12.52	5870	20230103	13.12	7590	-12.52	20230609	5870	13.12	20230103	7590	-12.52	20230609	5870	13.12	20230103	0.18	Y	006800	5000	33315 억	83270942	N	N	94752	N	N
61	20230822	130215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6670	40	2	0.60	2210102290	331356	52.36	6630	6740	6580	8610	4650	6630	6669.87	13.76	0	-19735	6863	6746	6623	6506	6383	6805	6565	33316	1980	5000	5170	10	1	605316408	40375	8.04	0.48	12	0.05	830.00	13828.00	7590	20230609	-12.12	5870	20230103	13.63	7590	-12.12	20230609	5870	13.63	20230103	7590	-12.12	20230609	5870	13.63	20230103	0.18	Y	006800	5000	33315 억	83270942	N	N	94752	N	N
62	20230822	120213	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6680	50	2	0.75	1946356150	291901	46.12	6630	6740	6580	8610	4650	6630	6667.87	13.76	0	-10250	6863	6746	6623	6506	6383	6805	6565	33316	1980	5000	5170	10	1	605316408	40435	8.05	0.48	12	0.05	830.00	13828.00	7590	20230609	-11.99	5870	20230103	13.80	7590	-11.99	20230609	5870	13.80	20230103	7590	-11.99	20230609	5870	13.80	20230103	0.18	Y	006800	5000	33315 억	83270942	N	N	94752	N	N
63	20230822	110215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6670	40	2	0.60	1577669030	236732	37.41	6630	6740	6580	8610	4650	6630	6664.37	13.76	0	1000	6863	6746	6623	6506	6383	6805	6565	33316	1980	5000	5170	10	1	605316408	40375	8.04	0.48	12	0.04	830.00	13828.00	7590	20230609	-12.12	5870	20230103	13.63	7590	-12.12	20230609	5870	13.63	20230103	7590	-12.12	20230609	5870	13.63	20230103	0.18	Y	006800	5000	33315 억	83270942	N	N	94752	N	N
64	20230822	100215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6700	70	2	1.06	974549660	146235	23.11	6630	6740	6580	8610	4650	6630	6664.27	13.76	0	12970	6863	6746	6623	6506	6383	6805	6565	33316	1980	5000	5170	10	1	605316408	40556	8.07	0.48	12	0.02	830.00	13828.00	7590	20230609	-11.73	5870	20230103	14.14	7590	-11.73	20230609	5870	14.14	20230103	7590	-11.73	20230609	5870	14.14	20230103	0.18	Y	006800	5000	33315 억	83270942	N	N	94752	N	N
65	20230822	090215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6620	-10	5	-0.15	30168580	4552	0.72	6630	6640	6610	8610	4650	6630	6627.54	13.76	0	-2687	6863	6746	6623	6506	6383	6805	6565	33316	1980	5000	5170	10	1	605316408	40072	7.98	0.48	12	0.00	830.00	13828.00	7590	20230609	-12.78	5870	20230103	12.78	7590	-12.78	20230609	5870	12.78	20230103	7590	-12.78	20230609	5870	12.78	20230103	0.18	Y	006800	5000	33315 억	83270942	N	N	94752	N	N
66	20230821	160215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6630	70	2	1.07	4191817930	631568	83.99	6600	6740	6500	8520	4600	6560	6637.17	13.75	0	32146	6773	6666	6583	6476	6393	6625	6435	33316	1960	5000	5110	10	1	605316408	40132	7.99	0.48	12	0.10	830.00	13828.00	7590	20230609	-12.65	5870	20230103	12.95	7590	-12.65	20230609	5870	12.95	20230103	7590	-12.65	20230609	5870	12.95	20230103	0.18	Y	006800	5000	33315 억	83251187	N	N	94752	N	N
67	20230821	150216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6620	60	2	0.91	3595517290	541627	72.03	6600	6740	6500	8520	4600	6560	6638.36	13.75	0	-1647	6773	6666	6583	6476	6393	6625	6435	33316	1960	5000	5110	10	1	605316408	40072	7.98	0.48	12	0.09	830.00	13828.00	7590	20230609	-12.78	5870	20230103	12.78	7590	-12.78	20230609	5870	12.78	20230103	7590	-12.78	20230609	5870	12.78	20230103	0.18	Y	006800	5000	33315 억	83251187	N	N	121407	N	N
68	20230821	140216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6620	60	2	0.91	2975220450	448377	59.63	6600	6740	6500	8520	4600	6560	6635.53	13.75	0	22449	6773	6666	6583	6476	6393	6625	6435	33316	1960	5000	5110	10	1	605316408	40072	7.98	0.48	12	0.07	830.00	13828.00	7590	20230609	-12.78	5870	20230103	12.78	7590	-12.78	20230609	5870	12.78	20230103	7590	-12.78	20230609	5870	12.78	20230103	0.18	Y	006800	5000	33315 억	83251187	N	N	121407	N	N
69	20230821	130217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6610	50	2	0.76	2459674350	370674	49.30	6600	6740	6500	8520	4600	6560	6635.68	13.75	0	26617	6773	6666	6583	6476	6393	6625	6435	33316	1960	5000	5110	10	1	605316408	40011	7.96	0.48	12	0.06	830.00	13828.00	7590	20230609	-12.91	5870	20230103	12.61	7590	-12.91	20230609	5870	12.61	20230103	7590	-12.91	20230609	5870	12.61	20230103	0.18	Y	006800	5000	33315 억	83251187	N	N	121407	N	N
70	20230821	120217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6600	40	2	0.61	2138225780	322060	42.83	6600	6740	6500	8520	4600	6560	6639.22	13.75	0	23263	6773	6666	6583	6476	6393	6625	6435	33316	1960	5000	5110	10	1	605316408	39951	7.95	0.48	12	0.05	830.00	13828.00	7590	20230609	-13.04	5870	20230103	12.44	7590	-13.04	20230609	5870	12.44	20230103	7590	-13.04	20230609	5870	12.44	20230103	0.18	Y	006800	5000	33315 억	83251187	N	N	121407	N	N
71	20230821	110216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6570	10	2	0.15	1802821550	271273	36.08	6600	6740	6500	8520	4600	6560	6645.78	13.75	0	29678	6773	6666	6583	6476	6393	6625	6435	33316	1960	5000	5110	10	1	605316408	39769	7.92	0.48	12	0.04	830.00	13828.00	7590	20230609	-13.44	5870	20230103	11.93	7590	-13.44	20230609	5870	11.93	20230103	7590	-13.44	20230609	5870	11.93	20230103	0.18	Y	006800	5000	33315 억	83251187	N	N	121407	N	N
72	20230821	100216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6640	80	2	1.22	1196905330	179601	23.89	6600	6740	6500	8520	4600	6560	6664.25	13.75	0	44363	6773	6666	6583	6476	6393	6625	6435	33316	1960	5000	5110	10	1	605316408	40193	8.00	0.48	12	0.03	830.00	13828.00	7590	20230609	-12.52	5870	20230103	13.12	7590	-12.52	20230609	5870	13.12	20230103	7590	-12.52	20230609	5870	13.12	20230103	0.18	Y	006800	5000	33315 억	83251187	N	N	121407	N	N
73	20230821	090218	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6690	130	2	1.98	267156270	40456	5.38	6600	6740	6500	8520	4600	6560	6603.63	13.75	0	14808	6773	6666	6583	6476	6393	6625	6435	33316	1960	5000	5110	10	1	605316408	40496	8.06	0.48	12	0.01	830.00	13828.00	7590	20230609	-11.86	5870	20230103	13.97	7590	-11.86	20230609	5870	13.97	20230103	7590	-11.86	20230609	5870	13.97	20230103	0.18	Y	006800	5000	33315 억	83251187	N	N	121407	N	N
74	20230818	160216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6560	-110	5	-1.65	4948100000	751294	87.26	6580	6690	6500	8670	4670	6670	6586.17	13.77	0	-172787	6850	6760	6640	6550	6430	6805	6595	33316	2000	5000	5200	10	1	605316408	39709	7.90	0.47	12	0.12	830.00	13828.00	7590	20230609	-13.57	5870	20230103	11.75	7590	-13.57	20230609	5870	11.75	20230103	7590	-13.57	20230609	5870	11.75	20230103	0.18	Y	006800	5000	33315 억	83380843	N	N	121407	N	N
75	20230818	150215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6580	-90	5	-1.35	4173017750	633300	73.55	6580	6690	6500	8670	4670	6670	6589.32	13.77	0	-120131	6850	6760	6640	6550	6430	6805	6595	33316	2000	5000	5200	10	1	605316408	39830	7.93	0.48	12	0.10	830.00	13828.00	7590	20230609	-13.31	5870	20230103	12.10	7590	-13.31	20230609	5870	12.10	20230103	7590	-13.31	20230609	5870	12.10	20230103	0.18	Y	006800	5000	33315 억	83380843	N	N	205008	N	N
76	20230818	140216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6600	-70	5	-1.05	3458893230	524835	60.96	6580	6690	6500	8670	4670	6670	6590.44	13.77	0	-72785	6850	6760	6640	6550	6430	6805	6595	33316	2000	5000	5200	10	1	605316408	39951	7.95	0.48	12	0.09	830.00	13828.00	7590	20230609	-13.04	5870	20230103	12.44	7590	-13.04	20230609	5870	12.44	20230103	7590	-13.04	20230609	5870	12.44	20230103	0.18	Y	006800	5000	33315 억	83380843	N	N	205008	N	N
77	20230818	130214	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6610	-60	5	-0.90	2962252780	449348	52.19	6580	6690	6500	8670	4670	6670	6592.34	13.77	0	-59692	6850	6760	6640	6550	6430	6805	6595	33316	2000	5000	5200	10	1	605316408	40011	7.96	0.48	12	0.07	830.00	13828.00	7590	20230609	-12.91	5870	20230103	12.61	7590	-12.91	20230609	5870	12.61	20230103	7590	-12.91	20230609	5870	12.61	20230103	0.18	Y	006800	5000	33315 억	83380843	N	N	205008	N	N
78	20230818	120222	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6650	-20	5	-0.30	2444276100	371541	43.15	6580	6690	6500	8670	4670	6670	6578.75	13.77	0	-49491	6850	6760	6640	6550	6430	6805	6595	33316	2000	5000	5200	10	1	605316408	40254	8.01	0.48	12	0.06	830.00	13828.00	7590	20230609	-12.38	5870	20230103	13.29	7590	-12.38	20230609	5870	13.29	20230103	7590	-12.38	20230609	5870	13.29	20230103	0.18	Y	006800	5000	33315 억	83380843	N	N	205008	N	N
79	20230818	110214	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6680	10	2	0.15	2023815630	308033	35.78	6580	6690	6500	8670	4670	6670	6570.13	13.77	0	-31181	6850	6760	6640	6550	6430	6805	6595	33316	2000	5000	5200	10	1	605316408	40435	8.05	0.48	12	0.05	830.00	13828.00	7590	20230609	-11.99	5870	20230103	13.80	7590	-11.99	20230609	5870	13.80	20230103	7590	-11.99	20230609	5870	13.80	20230103	0.18	Y	006800	5000	33315 억	83380843	N	N	205008	N	N
80	20230818	100216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6590	-80	5	-1.20	1400307040	213913	24.84	6580	6630	6500	8670	4670	6670	6546.15	13.77	0	-42912	6850	6760	6640	6550	6430	6805	6595	33316	2000	5000	5200	10	1	605316408	39890	7.94	0.48	12	0.04	830.00	13828.00	7590	20230609	-13.18	5870	20230103	12.27	7590	-13.18	20230609	5870	12.27	20230103	7590	-13.18	20230609	5870	12.27	20230103	0.18	Y	006800	5000	33315 억	83380843	N	N	205008	N	N
81	20230818	090215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6580	-90	5	-1.35	75245360	11432	1.33	6580	6600	6570	8670	4670	6670	6581.99	13.77	0	-3522	6850	6760	6640	6550	6430	6805	6595	33316	2000	5000	5200	10	1	605316408	39830	7.93	0.48	12	0.00	830.00	13828.00	7590	20230609	-13.31	5870	20230103	12.10	7590	-13.31	20230609	5870	12.10	20230103	7590	-13.31	20230609	5870	12.10	20230103	0.18	Y	006800	5000	33315 억	83380843	N	N	205008	N	N
82	20230817	160217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6670	0	3	0.00	5702970490	859518	110.68	6640	6730	6520	8670	4670	6670	6635.06	13.79	0	-138795	6816	6742	6696	6622	6576	6720	6600	33316	2000	5000	5200	10	1	605316408	40375	8.04	0.48	12	0.14	830.00	13828.00	7590	20230609	-12.12	5870	20230103	13.63	7590	-12.12	20230609	5870	13.63	20230103	7590	-12.12	20230609	5870	13.63	20230103	0.18	Y	006800	5000	33315 억	83500032	N	N	205008	N	N
83	20230817	150217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6670	0	3	0.00	4626718050	698424	89.94	6640	6720	6520	8670	4670	6670	6624.51	13.79	0	-103047	6816	6742	6696	6622	6576	6720	6600	33316	2000	5000	5200	10	1	605316408	40375	8.04	0.48	12	0.12	830.00	13828.00	7590	20230609	-12.12	5870	20230103	13.63	7590	-12.12	20230609	5870	13.63	20230103	7590	-12.12	20230609	5870	13.63	20230103	0.18	Y	006800	5000	33315 억	83500032	N	N	103290	N	N
84	20230817	140215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6690	20	2	0.30	3542033150	535689	68.98	6640	6690	6520	8670	4670	6670	6612.11	13.79	0	-71093	6816	6742	6696	6622	6576	6720	6600	33316	2000	5000	5200	10	1	605316408	40496	8.06	0.48	12	0.09	830.00	13828.00	7590	20230609	-11.86	5870	20230103	13.97	7590	-11.86	20230609	5870	13.97	20230103	7590	-11.86	20230609	5870	13.97	20230103	0.18	Y	006800	5000	33315 억	83500032	N	N	103290	N	N
85	20230817	130214	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6650	-20	5	-0.30	2942253790	445356	57.35	6640	6690	6520	8670	4670	6670	6606.52	13.79	0	-71235	6816	6742	6696	6622	6576	6720	6600	33316	2000	5000	5200	10	1	605316408	40254	8.01	0.48	12	0.07	830.00	13828.00	7590	20230609	-12.38	5870	20230103	13.29	7590	-12.38	20230609	5870	13.29	20230103	7590	-12.38	20230609	5870	13.29	20230103	0.18	Y	006800	5000	33315 억	83500032	N	N	103290	N	N
86	20230817	120216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6660	-10	5	-0.15	2424941640	367661	47.34	6640	6660	6520	8670	4670	6670	6595.59	13.79	0	-73915	6816	6742	6696	6622	6576	6720	6600	33316	2000	5000	5200	10	1	605316408	40314	8.02	0.48	12	0.06	830.00	13828.00	7590	20230609	-12.25	5870	20230103	13.46	7590	-12.25	20230609	5870	13.46	20230103	7590	-12.25	20230609	5870	13.46	20230103	0.18	Y	006800	5000	33315 억	83500032	N	N	103290	N	N
87	20230817	110215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6630	-40	5	-0.60	1886261390	286509	36.89	6640	6660	6520	8670	4670	6670	6583.60	13.79	0	-77978	6816	6742	6696	6622	6576	6720	6600	33316	2000	5000	5200	10	1	605316408	40132	7.99	0.48	12	0.05	830.00	13828.00	7590	20230609	-12.65	5870	20230103	12.95	7590	-12.65	20230609	5870	12.95	20230103	7590	-12.65	20230609	5870	12.95	20230103	0.18	Y	006800	5000	33315 억	83500032	N	N	103290	N	N
88	20230817	100215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6550	-120	5	-1.80	1237390900	188104	24.22	6640	6660	6520	8670	4670	6670	6578.23	13.79	0	-81965	6816	6742	6696	6622	6576	6720	6600	33316	2000	5000	5200	10	1	605316408	39648	7.89	0.47	12	0.03	830.00	13828.00	7590	20230609	-13.70	5870	20230103	11.58	7590	-13.70	20230609	5870	11.58	20230103	7590	-13.70	20230609	5870	11.58	20230103	0.18	Y	006800	5000	33315 억	83500032	N	N	103290	N	N
89	20230817	090215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6630	-40	5	-0.60	77677970	11699	1.51	6640	6660	6610	8670	4670	6670	6639.70	13.79	0	-2429	6816	6742	6696	6622	6576	6720	6600	33316	2000	5000	5200	10	1	605316408	40132	7.99	0.48	12	0.00	830.00	13828.00	7590	20230609	-12.65	5870	20230103	12.95	7590	-12.65	20230609	5870	12.95	20230103	7590	-12.65	20230609	5870	12.95	20230103	0.18	Y	006800	5000	33315 억	83500032	N	N	103290	N	N
90	20230816	160215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6670	-120	5	-1.77	5187766340	775013	155.67	6760	6770	6650	8820	4760	6790	6693.82	13.79	0	-30510	7023	6906	6833	6716	6643	6870	6680	33316	2030	5000	5290	10	1	605316408	40375	8.04	0.48	12	0.13	830.00	13828.00	7590	20230609	-12.12	5870	20230103	13.63	7590	-12.12	20230609	5870	13.63	20230103	7590	-12.12	20230609	5870	13.63	20230103	0.19	Y	006800	5000	33315 억	83486276	N	N	103290	N	N
91	20230816	150215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6670	-120	5	-1.77	4329718690	646339	129.82	6760	6770	6650	8820	4760	6790	6698.83	13.79	0	-52643	7023	6906	6833	6716	6643	6870	6680	33316	2030	5000	5290	10	1	605316408	40375	8.04	0.48	12	0.11	830.00	13828.00	7590	20230609	-12.12	5870	20230103	13.63	7590	-12.12	20230609	5870	13.63	20230103	7590	-12.12	20230609	5870	13.63	20230103	0.19	Y	006800	5000	33315 억	83486276	N	N	79805	N	N
92	20230816	140215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6690	-100	5	-1.47	2877171510	428658	86.10	6760	6770	6660	8820	4760	6790	6712.04	13.79	0	-38016	7023	6906	6833	6716	6643	6870	6680	33316	2030	5000	5290	10	1	605316408	40496	8.06	0.48	12	0.07	830.00	13828.00	7590	20230609	-11.86	5870	20230103	13.97	7590	-11.86	20230609	5870	13.97	20230103	7590	-11.86	20230609	5870	13.97	20230103	0.19	Y	006800	5000	33315 억	83486276	N	N	79805	N	N
93	20230816	130216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6750	-40	5	-0.59	2059734970	306900	61.64	6760	6770	6660	8820	4760	6790	6711.42	13.79	0	-24993	7023	6906	6833	6716	6643	6870	6680	33316	2030	5000	5290	10	1	605316408	40859	8.13	0.49	12	0.05	830.00	13828.00	7590	20230609	-11.07	5870	20230103	14.99	7590	-11.07	20230609	5870	14.99	20230103	7590	-11.07	20230609	5870	14.99	20230103	0.19	Y	006800	5000	33315 억	83486276	N	N	79805	N	N
94	20230816	120217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6750	-40	5	-0.59	1589787960	237316	47.67	6760	6770	6660	8820	4760	6790	6699.03	13.79	0	-20525	7023	6906	6833	6716	6643	6870	6680	33316	2030	5000	5290	10	1	605316408	40859	8.13	0.49	12	0.04	830.00	13828.00	7590	20230609	-11.07	5870	20230103	14.99	7590	-11.07	20230609	5870	14.99	20230103	7590	-11.07	20230609	5870	14.99	20230103	0.19	Y	006800	5000	33315 억	83486276	N	N	79805	N	N
95	20230816	110216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6690	-100	5	-1.47	1151980390	172253	34.60	6760	6770	6660	8820	4760	6790	6687.72	13.79	0	-24573	7023	6906	6833	6716	6643	6870	6680	33316	2030	5000	5290	10	1	605316408	40496	8.06	0.48	12	0.03	830.00	13828.00	7590	20230609	-11.86	5870	20230103	13.97	7590	-11.86	20230609	5870	13.97	20230103	7590	-11.86	20230609	5870	13.97	20230103	0.19	Y	006800	5000	33315 억	83486276	N	N	79805	N	N
96	20230816	100212	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6670	-120	5	-1.77	788725990	117881	23.68	6760	6770	6660	8820	4760	6790	6690.86	13.79	0	-28470	7023	6906	6833	6716	6643	6870	6680	33316	2030	5000	5290	10	1	605316408	40375	8.04	0.48	12	0.02	830.00	13828.00	7590	20230609	-12.12	5870	20230103	13.63	7590	-12.12	20230609	5870	13.63	20230103	7590	-12.12	20230609	5870	13.63	20230103	0.19	Y	006800	5000	33315 억	83486276	N	N	79805	N	N
97	20230816	090214	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6730	-60	5	-0.88	74375880	11018	2.21	6760	6770	6720	8820	4760	6790	6750.38	13.79	0	-2822	7023	6906	6833	6716	6643	6870	6680	33316	2030	5000	5290	10	1	605316408	40738	8.11	0.49	12	0.00	830.00	13828.00	7590	20230609	-11.33	5870	20230103	14.65	7590	-11.33	20230609	5870	14.65	20230103	7590	-11.33	20230609	5870	14.65	20230103	0.19	Y	006800	5000	33315 억	83486276	N	N	79805	N	N
98	20230814	160214	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6790	-110	5	-1.59	3396951460	497797	47.19	6900	6950	6760	8970	4830	6900	6823.97	13.80	0	-105257	7226	7062	6946	6782	6666	7005	6725	33316	2070	5000	5380	10	1	605316408	41101	8.18	0.49	12	0.08	830.00	13828.00	7590	20230609	-10.54	5870	20230103	15.67	7590	-10.54	20230609	5870	15.67	20230103	7590	-10.54	20230609	5870	15.67	20230103	0.19	Y	006800	5000	33315 억	83552311	N	N	79805	N	N
99	20230814	150213	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6780	-120	5	-1.74	2987562350	437447	41.47	6900	6950	6770	8970	4830	6900	6829.54	13.80	0	-94399	7226	7062	6946	6782	6666	7005	6725	33316	2070	5000	5380	10	1	605316408	41040	8.17	0.49	12	0.07	830.00	13828.00	7590	20230609	-10.67	5870	20230103	15.50	7590	-10.67	20230609	5870	15.50	20230103	7590	-10.67	20230609	5870	15.50	20230103	0.19	Y	006800	5000	33315 억	83552311	N	N	271782	N	N
100	20230814	140214	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6780	-120	5	-1.74	2527692810	369606	35.04	6900	6950	6780	8970	4830	6900	6838.88	13.80	0	-74378	7226	7062	6946	6782	6666	7005	6725	33316	2070	5000	5380	10	1	605316408	41040	8.17	0.49	12	0.06	830.00	13828.00	7590	20230609	-10.67	5870	20230103	15.50	7590	-10.67	20230609	5870	15.50	20230103	7590	-10.67	20230609	5870	15.50	20230103	0.19	Y	006800	5000	33315 억	83552311	N	N	271782	N	N
101	20230814	130213	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6810	-90	5	-1.30	2111945210	308485	29.24	6900	6950	6800	8970	4830	6900	6846.18	13.80	0	-57869	7226	7062	6946	6782	6666	7005	6725	33316	2070	5000	5380	10	1	605316408	41222	8.20	0.49	12	0.05	830.00	13828.00	7590	20230609	-10.28	5870	20230103	16.01	7590	-10.28	20230609	5870	16.01	20230103	7590	-10.28	20230609	5870	16.01	20230103	0.19	Y	006800	5000	33315 억	83552311	N	N	271782	N	N
102	20230814	120213	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6840	-60	5	-0.87	1712494360	249856	23.68	6900	6950	6800	8970	4830	6900	6853.93	13.80	0	-48678	7226	7062	6946	6782	6666	7005	6725	33316	2070	5000	5380	10	1	605316408	41404	8.24	0.49	12	0.04	830.00	13828.00	7590	20230609	-9.88	5870	20230103	16.52	7590	-9.88	20230609	5870	16.52	20230103	7590	-9.88	20230609	5870	16.52	20230103	0.19	Y	006800	5000	33315 억	83552311	N	N	271782	N	N
103	20230814	110213	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6810	-90	5	-1.30	1457858770	212607	20.15	6900	6950	6800	8970	4830	6900	6857.06	13.80	0	-45231	7226	7062	6946	6782	6666	7005	6725	33316	2070	5000	5380	10	1	605316408	41222	8.20	0.49	12	0.04	830.00	13828.00	7590	20230609	-10.28	5870	20230103	16.01	7590	-10.28	20230609	5870	16.01	20230103	7590	-10.28	20230609	5870	16.01	20230103	0.19	Y	006800	5000	33315 억	83552311	N	N	271782	N	N
104	20230814	100212	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6820	-80	5	-1.16	947454020	137764	13.06	6900	6950	6820	8970	4830	6900	6877.37	13.80	0	-28091	7226	7062	6946	6782	6666	7005	6725	33316	2070	5000	5380	10	1	605316408	41283	8.22	0.49	12	0.02	830.00	13828.00	7590	20230609	-10.14	5870	20230103	16.18	7590	-10.14	20230609	5870	16.18	20230103	7590	-10.14	20230609	5870	16.18	20230103	0.19	Y	006800	5000	33315 억	83552311	N	N	271782	N	N
105	20230814	090214	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6950	50	2	0.72	114056500	16459	1.56	6900	6950	6900	8970	4830	6900	6929.73	13.80	0	-2112	7226	7062	6946	6782	6666	7005	6725	33316	2070	5000	5380	10	1	605316408	42069	8.37	0.50	12	0.00	830.00	13828.00	7590	20230609	-8.43	5870	20230103	18.40	7590	-8.43	20230609	5870	18.40	20230103	7590	-8.43	20230609	5870	18.40	20230103	0.19	Y	006800	5000	33315 억	83552311	N	N	271782	N	N
106	20230811	160211	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6900	-50	5	-0.72	7284688470	1053950	113.90	6940	7110	6830	9030	4870	6950	6911.80	13.80	0	-67048	7170	7060	6970	6860	6770	7015	6815	33316	2080	5000	5420	10	1	605316408	41767	8.31	0.50	12	0.17	830.00	13828.00	7590	20230609	-9.09	5870	20230103	17.55	7590	-9.09	20230609	5870	17.55	20230103	7590	-9.09	20230609	5870	17.55	20230103	0.19	Y	006800	5000	33315 억	83527043	N	N	271782	N	N
107	20230811	150211	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6870	-80	5	-1.15	6686215050	967090	104.51	6940	7110	6830	9030	4870	6950	6913.75	13.80	0	-73995	7170	7060	6970	6860	6770	7015	6815	33316	2080	5000	5420	10	1	605316408	41585	8.28	0.50	12	0.16	830.00	13828.00	7590	20230609	-9.49	5870	20230103	17.04	7590	-9.49	20230609	5870	17.04	20230103	7590	-9.49	20230609	5870	17.04	20230103	0.19	Y	006800	5000	33315 억	83527043	N	N	112149	N	N
108	20230811	140212	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6870	-80	5	-1.15	5657456470	817390	88.33	6940	7110	6830	9030	4870	6950	6921.37	13.80	0	-49964	7170	7060	6970	6860	6770	7015	6815	33316	2080	5000	5420	10	1	605316408	41585	8.28	0.50	12	0.14	830.00	13828.00	7590	20230609	-9.49	5870	20230103	17.04	7590	-9.49	20230609	5870	17.04	20230103	7590	-9.49	20230609	5870	17.04	20230103	0.19	Y	006800	5000	33315 억	83527043	N	N	112149	N	N
109	20230811	130211	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6870	-80	5	-1.15	4874550880	703481	76.02	6940	7110	6830	9030	4870	6950	6929.19	13.80	0	-42860	7170	7060	6970	6860	6770	7015	6815	33316	2080	5000	5420	10	1	605316408	41585	8.28	0.50	12	0.12	830.00	13828.00	7590	20230609	-9.49	5870	20230103	17.04	7590	-9.49	20230609	5870	17.04	20230103	7590	-9.49	20230609	5870	17.04	20230103	0.19	Y	006800	5000	33315 억	83527043	N	N	112149	N	N
110	20230811	120212	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6850	-100	5	-1.44	4276493850	616254	66.60	6940	7110	6830	9030	4870	6950	6939.50	13.80	0	-19419	7170	7060	6970	6860	6770	7015	6815	33316	2080	5000	5420	10	1	605316408	41464	8.25	0.50	12	0.10	830.00	13828.00	7590	20230609	-9.75	5870	20230103	16.70	7590	-9.75	20230609	5870	16.70	20230103	7590	-9.75	20230609	5870	16.70	20230103	0.19	Y	006800	5000	33315 억	83527043	N	N	112149	N	N
111	20230811	110209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6870	-80	5	-1.15	2845033790	407430	44.03	6940	7110	6870	9030	4870	6950	6982.88	13.80	0	1727	7170	7060	6970	6860	6770	7015	6815	33316	2080	5000	5420	10	1	605316408	41585	8.28	0.50	12	0.07	830.00	13828.00	7590	20230609	-9.49	5870	20230103	17.04	7590	-9.49	20230609	5870	17.04	20230103	7590	-9.49	20230609	5870	17.04	20230103	0.19	Y	006800	5000	33315 억	83527043	N	N	112149	N	N
112	20230811	100210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7000	50	2	0.72	1511401870	214896	23.22	6940	7110	6920	9030	4870	6950	7033.18	13.80	0	67154	7170	7060	6970	6860	6770	7015	6815	33316	2080	5000	5420	10	1	605316408	42372	8.43	0.51	12	0.04	830.00	13828.00	7590	20230609	-7.77	5870	20230103	19.25	7590	-7.77	20230609	5870	19.25	20230103	7590	-7.77	20230609	5870	19.25	20230103	0.19	Y	006800	5000	33315 억	83527043	N	N	112149	N	N
113	20230811	090211	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7010	60	2	0.86	118091000	16968	1.83	6940	7010	6920	9030	4870	6950	6959.63	13.80	0	2018	7170	7060	6970	6860	6770	7015	6815	33316	2080	5000	5420	10	1	605316408	42433	8.45	0.51	12	0.00	830.00	13828.00	7590	20230609	-7.64	5870	20230103	19.42	7590	-7.64	20230609	5870	19.42	20230103	7590	-7.64	20230609	5870	19.42	20230103	0.19	Y	006800	5000	33315 억	83527043	N	N	112149	N	N
114	20230810	160210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6950	-70	5	-1.00	6431714730	924938	180.48	7000	7080	6880	9120	4920	7020	6953.67	13.78	0	-269712	7213	7116	7033	6936	6853	7075	6895	33316	2100	5000	5470	10	1	605316408	42069	8.37	0.50	12	0.15	830.00	13828.00	7590	20230609	-8.43	5870	20230103	18.40	7590	-8.43	20230609	5870	18.40	20230103	7590	-8.43	20230609	5870	18.40	20230103	0.19	Y	006800	5000	33315 억	83398385	N	N	112149	N	N
115	20230810	150209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6910	-110	5	-1.57	5164765330	742398	144.86	7000	7080	6880	9120	4920	7020	6956.87	13.78	0	-209541	7213	7116	7033	6936	6853	7075	6895	33316	2100	5000	5470	10	1	605316408	41827	8.33	0.50	12	0.12	830.00	13828.00	7590	20230609	-8.96	5870	20230103	17.72	7590	-8.96	20230609	5870	17.72	20230103	7590	-8.96	20230609	5870	17.72	20230103	0.19	Y	006800	5000	33315 억	83398385	N	N	18779	N	N
116	20230810	140210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6900	-120	5	-1.71	3978591870	570744	111.36	7000	7080	6880	9120	4920	7020	6970.89	13.78	0	-119896	7213	7116	7033	6936	6853	7075	6895	33316	2100	5000	5470	10	1	605316408	41767	8.31	0.50	12	0.09	830.00	13828.00	7590	20230609	-9.09	5870	20230103	17.55	7590	-9.09	20230609	5870	17.55	20230103	7590	-9.09	20230609	5870	17.55	20230103	0.19	Y	006800	5000	33315 억	83398385	N	N	18779	N	N
117	20230810	130208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6930	-90	5	-1.28	2731994290	390115	76.12	7000	7080	6920	9120	4920	7020	7003.05	13.78	0	-38583	7213	7116	7033	6936	6853	7075	6895	33316	2100	5000	5470	10	1	605316408	41948	8.35	0.50	12	0.06	830.00	13828.00	7590	20230609	-8.70	5870	20230103	18.06	7590	-8.70	20230609	5870	18.06	20230103	7590	-8.70	20230609	5870	18.06	20230103	0.19	Y	006800	5000	33315 억	83398385	N	N	18779	N	N
118	20230810	120209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6990	-30	5	-0.43	1903048330	270782	52.84	7000	7080	6950	9120	4920	7020	7027.97	13.78	0	25415	7213	7116	7033	6936	6853	7075	6895	33316	2100	5000	5470	10	1	605316408	42312	8.42	0.51	12	0.04	830.00	13828.00	7590	20230609	-7.91	5870	20230103	19.08	7590	-7.91	20230609	5870	19.08	20230103	7590	-7.91	20230609	5870	19.08	20230103	0.19	Y	006800	5000	33315 억	83398385	N	N	18779	N	N
119	20230810	110210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7060	40	2	0.57	1359368560	193310	37.72	7000	7080	6950	9120	4920	7020	7032.07	13.78	0	40998	7213	7116	7033	6936	6853	7075	6895	33316	2100	5000	5470	10	1	605316408	42735	8.51	0.51	12	0.03	830.00	13828.00	7590	20230609	-6.98	5870	20230103	20.27	7590	-6.98	20230609	5870	20.27	20230103	7590	-6.98	20230609	5870	20.27	20230103	0.19	Y	006800	5000	33315 억	83398385	N	N	18779	N	N
120	20230810	100210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7000	-20	5	-0.28	594245490	84711	16.53	7000	7050	6950	9120	4920	7020	7014.97	13.78	0	12875	7213	7116	7033	6936	6853	7075	6895	33316	2100	5000	5470	10	1	605316408	42372	8.43	0.51	12	0.01	830.00	13828.00	7590	20230609	-7.77	5870	20230103	19.25	7590	-7.77	20230609	5870	19.25	20230103	7590	-7.77	20230609	5870	19.25	20230103	0.19	Y	006800	5000	33315 억	83398385	N	N	18779	N	N
121	20230810	090209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6990	-30	5	-0.43	46504670	6642	1.30	7000	7020	6990	9120	4920	7020	7001.57	13.78	0	2379	7213	7116	7033	6936	6853	7075	6895	33316	2100	5000	5470	10	1	605316408	42312	8.42	0.51	12	0.00	830.00	13828.00	7590	20230609	-7.91	5870	20230103	19.08	7590	-7.91	20230609	5870	19.08	20230103	7590	-7.91	20230609	5870	19.08	20230103	0.19	Y	006800	5000	33315 억	83398385	N	N	18779	N	N
122	20230809	160210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7020	-50	5	-0.71	3592071090	511687	83.24	7090	7130	6950	9190	4950	7070	7020.05	13.77	58240	-13105	7323	7196	7113	6986	6903	7155	6945	33316	2120	5000	5510	10	1	605316408	42493	8.46	0.51	12	0.08	830.00	13828.00	7590	20230609	-7.51	5870	20230103	19.59	7590	-7.51	20230609	5870	19.59	20230103	7590	-7.51	20230609	5870	19.59	20230103	0.19	Y	006800	5000	33315 억	83372349	N	N	18779	N	N
123	20230809	150208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7010	-60	5	-0.85	3205556920	456582	74.27	7090	7130	6950	9190	4950	7070	7020.77	13.77	58240	-16922	7323	7196	7113	6986	6903	7155	6945	33316	2120	5000	5510	10	1	605316408	42433	8.45	0.51	12	0.08	830.00	13828.00	7590	20230609	-7.64	5870	20230103	19.42	7590	-7.64	20230609	5870	19.42	20230103	7590	-7.64	20230609	5870	19.42	20230103	0.19	Y	006800	5000	33315 억	83372349	N	N	52496	N	N
124	20230809	140208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7010	-60	5	-0.85	2740153700	390181	63.47	7090	7130	6950	9190	4950	7070	7022.77	13.77	58240	-12570	7323	7196	7113	6986	6903	7155	6945	33316	2120	5000	5510	10	1	605316408	42433	8.45	0.51	12	0.06	830.00	13828.00	7590	20230609	-7.64	5870	20230103	19.42	7590	-7.64	20230609	5870	19.42	20230103	7590	-7.64	20230609	5870	19.42	20230103	0.19	Y	006800	5000	33315 억	83372349	N	N	52496	N	N
125	20230809	130211	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6980	-90	5	-1.27	2393230570	340568	55.40	7090	7130	6950	9190	4950	7070	7027.17	13.77	58240	-8916	7323	7196	7113	6986	6903	7155	6945	33316	2120	5000	5510	10	1	605316408	42251	8.41	0.50	12	0.06	830.00	13828.00	7590	20230609	-8.04	5870	20230103	18.91	7590	-8.04	20230609	5870	18.91	20230103	7590	-8.04	20230609	5870	18.91	20230103	0.19	Y	006800	5000	33315 억	83372349	N	N	52496	N	N
126	20230809	120211	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7010	-60	5	-0.85	1884120940	267605	43.53	7090	7130	6970	9190	4950	7070	7040.68	13.77	58240	-19910	7323	7196	7113	6986	6903	7155	6945	33316	2120	5000	5510	10	1	605316408	42433	8.45	0.51	12	0.04	830.00	13828.00	7590	20230609	-7.64	5870	20230103	19.42	7590	-7.64	20230609	5870	19.42	20230103	7590	-7.64	20230609	5870	19.42	20230103	0.19	Y	006800	5000	33315 억	83372349	N	N	52496	N	N
127	20230809	110210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7020	-50	5	-0.71	1392221550	197265	32.09	7090	7130	7010	9190	4950	7070	7057.62	13.77	58240	-15422	7323	7196	7113	6986	6903	7155	6945	33316	2120	5000	5510	10	1	605316408	42493	8.46	0.51	12	0.03	830.00	13828.00	7590	20230609	-7.51	5870	20230103	19.59	7590	-7.51	20230609	5870	19.59	20230103	7590	-7.51	20230609	5870	19.59	20230103	0.19	Y	006800	5000	33315 억	83372349	N	N	52496	N	N
128	20230809	100208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7050	-20	5	-0.28	760597520	107803	17.54	7090	7130	7020	9190	4950	7070	7055.44	13.77	58240	2242	7323	7196	7113	6986	6903	7155	6945	33316	2120	5000	5510	10	1	605316408	42675	8.49	0.51	12	0.02	830.00	13828.00	7590	20230609	-7.11	5870	20230103	20.10	7590	-7.11	20230609	5870	20.10	20230103	7590	-7.11	20230609	5870	20.10	20230103	0.19	Y	006800	5000	33315 억	83372349	N	N	52496	N	N
129	20230809	090208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7030	-40	5	-0.57	49754610	7057	1.15	7090	7090	7020	9190	4950	7070	7050.36	13.77	58240	-906	7323	7196	7113	6986	6903	7155	6945	33316	2120	5000	5510	10	1	605316408	42554	8.47	0.51	12	0.00	830.00	13828.00	7590	20230609	-7.38	5870	20230103	19.76	7590	-7.38	20230609	5870	19.76	20230103	7590	-7.38	20230609	5870	19.76	20230103	0.19	Y	006800	5000	33315 억	83372349	N	N	52496	N	N
130	20230808	160210	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7070	-40	5	-0.56	4382366100	613957	138.59	7180	7240	7030	9240	4980	7110	7137.96	13.74	449	95469	7316	7212	7116	7012	6916	7265	7065	33316	2130	5000	5540	10	1	605316408	42796	8.52	0.51	12	0.10	830.00	13828.00	7590	20230609	-6.85	5870	20230103	20.44	7590	-6.85	20230609	5870	20.44	20230103	7590	-6.85	20230609	5870	20.44	20230103	0.19	Y	006800	5000	33315 억	83182212	N	N	52496	N	N
131	20230808	150209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7050	-60	5	-0.84	3951764200	553021	124.84	7180	7240	7030	9240	4980	7110	7145.78	13.74	449	89517	7316	7212	7116	7012	6916	7265	7065	33316	2130	5000	5540	10	1	605316408	42675	8.49	0.51	12	0.09	830.00	13828.00	7590	20230609	-7.11	5870	20230103	20.10	7590	-7.11	20230609	5870	20.10	20230103	7590	-7.11	20230609	5870	20.10	20230103	0.19	Y	006800	5000	33315 억	83182212	N	N	25472	N	N
132	20230808	140207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7100	-10	5	-0.14	3086540170	430725	97.23	7180	7240	7090	9240	4980	7110	7165.92	13.74	449	47329	7316	7212	7116	7012	6916	7265	7065	33316	2130	5000	5540	10	1	605316408	42977	8.55	0.51	12	0.07	830.00	13828.00	7590	20230609	-6.46	5870	20230103	20.95	7590	-6.46	20230609	5870	20.95	20230103	7590	-6.46	20230609	5870	20.95	20230103	0.19	Y	006800	5000	33315 억	83182212	N	N	25472	N	N
133	20230808	130207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7170	60	2	0.84	2580567010	359726	81.20	7180	7240	7110	9240	4980	7110	7173.70	13.74	449	32925	7316	7212	7116	7012	6916	7265	7065	33316	2130	5000	5540	10	1	605316408	43401	8.64	0.52	12	0.06	830.00	13828.00	7590	20230609	-5.53	5870	20230103	22.15	7590	-5.53	20230609	5870	22.15	20230103	7590	-5.53	20230609	5870	22.15	20230103	0.19	Y	006800	5000	33315 억	83182212	N	N	25472	N	N
134	20230808	120208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7180	70	2	0.98	2103168050	293045	66.15	7180	7240	7110	9240	4980	7110	7176.95	13.74	449	8004	7316	7212	7116	7012	6916	7265	7065	33316	2130	5000	5540	10	1	605316408	43462	8.65	0.52	12	0.05	830.00	13828.00	7590	20230609	-5.40	5870	20230103	22.32	7590	-5.40	20230609	5870	22.32	20230103	7590	-5.40	20230609	5870	22.32	20230103	0.19	Y	006800	5000	33315 억	83182212	N	N	25472	N	N
135	20230808	110208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7170	60	2	0.84	1711751020	238464	53.83	7180	7240	7110	9240	4980	7110	7178.24	13.74	449	6459	7316	7212	7116	7012	6916	7265	7065	33316	2130	5000	5540	10	1	605316408	43401	8.64	0.52	12	0.04	830.00	13828.00	7590	20230609	-5.53	5870	20230103	22.15	7590	-5.53	20230609	5870	22.15	20230103	7590	-5.53	20230609	5870	22.15	20230103	0.19	Y	006800	5000	33315 억	83182212	N	N	25472	N	N
136	20230808	100208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7190	80	2	1.13	1058467300	147014	33.19	7180	7240	7150	9240	4980	7110	7199.77	13.74	449	-4880	7316	7212	7116	7012	6916	7265	7065	33316	2130	5000	5540	10	1	605316408	43522	8.66	0.52	12	0.02	830.00	13828.00	7590	20230609	-5.27	5870	20230103	22.49	7590	-5.27	20230609	5870	22.49	20230103	7590	-5.27	20230609	5870	22.49	20230103	0.19	Y	006800	5000	33315 억	83182212	N	N	25472	N	N
137	20230808	090209	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7170	60	2	0.84	48824390	6804	1.54	7180	7180	7160	9240	4980	7110	7175.84	13.74	449	86	7316	7212	7116	7012	6916	7265	7065	33316	2130	5000	5540	10	1	605316408	43401	8.64	0.52	12	0.00	830.00	13828.00	7590	20230609	-5.53	5870	20230103	22.15	7590	-5.53	20230609	5870	22.15	20230103	7590	-5.53	20230609	5870	22.15	20230103	0.19	Y	006800	5000	33315 억	83182212	N	N	25472	N	N
138	20230807	160207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7110	20	2	0.28	3161739380	442506	79.25	7020	7220	7020	9210	4970	7090	7145.19	13.72	0	126021	7216	7152	7066	7002	6916	7185	7035	33316	2120	5000	5530	10	1	605316408	43038	8.57	0.51	12	0.07	830.00	13828.00	7590	20230609	-6.32	5870	20230103	21.12	7590	-6.32	20230609	5870	21.12	20230103	7590	-6.32	20230609	5870	21.12	20230103	0.19	Y	006800	5000	33315 억	83045989	N	N	25472	N	N
139	20230807	150206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7170	80	2	1.13	2605331220	364413	65.26	7020	7220	7020	9210	4970	7090	7149.39	13.72	0	79344	7216	7152	7066	7002	6916	7185	7035	33316	2120	5000	5530	10	1	605316408	43401	8.64	0.52	12	0.06	830.00	13828.00	7590	20230609	-5.53	5870	20230103	22.15	7590	-5.53	20230609	5870	22.15	20230103	7590	-5.53	20230609	5870	22.15	20230103	0.19	Y	006800	5000	33315 억	83045989	N	N	33850	N	N
140	20230807	140208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7140	50	2	0.71	2341773000	327647	58.68	7020	7220	7020	9210	4970	7090	7147.24	13.72	0	72860	7216	7152	7066	7002	6916	7185	7035	33316	2120	5000	5530	10	1	605316408	43220	8.60	0.52	12	0.05	830.00	13828.00	7590	20230609	-5.93	5870	20230103	21.64	7590	-5.93	20230609	5870	21.64	20230103	7590	-5.93	20230609	5870	21.64	20230103	0.19	Y	006800	5000	33315 억	83045989	N	N	33850	N	N
141	20230807	130207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7150	60	2	0.85	2053426270	287294	51.45	7020	7220	7020	9210	4970	7090	7147.47	13.72	0	60119	7216	7152	7066	7002	6916	7185	7035	33316	2120	5000	5530	10	1	605316408	43280	8.61	0.52	12	0.05	830.00	13828.00	7590	20230609	-5.80	5870	20230103	21.81	7590	-5.80	20230609	5870	21.81	20230103	7590	-5.80	20230609	5870	21.81	20230103	0.19	Y	006800	5000	33315 억	83045989	N	N	33850	N	N
142	20230807	120206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7160	70	2	0.99	1825550170	255369	45.73	7020	7220	7020	9210	4970	7090	7148.68	13.72	0	54491	7216	7152	7066	7002	6916	7185	7035	33316	2120	5000	5530	10	1	605316408	43341	8.63	0.52	12	0.04	830.00	13828.00	7590	20230609	-5.67	5870	20230103	21.98	7590	-5.67	20230609	5870	21.98	20230103	7590	-5.67	20230609	5870	21.98	20230103	0.19	Y	006800	5000	33315 억	83045989	N	N	33850	N	N
143	20230807	110205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7190	100	2	1.41	1465735510	205204	36.75	7020	7220	7020	9210	4970	7090	7142.82	13.72	0	62270	7216	7152	7066	7002	6916	7185	7035	33316	2120	5000	5530	10	1	605316408	43522	8.66	0.52	12	0.03	830.00	13828.00	7590	20230609	-5.27	5870	20230103	22.49	7590	-5.27	20230609	5870	22.49	20230103	7590	-5.27	20230609	5870	22.49	20230103	0.19	Y	006800	5000	33315 억	83045989	N	N	33850	N	N
144	20230807	100208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7110	20	2	0.28	545023630	76975	13.79	7020	7120	7020	9210	4970	7090	7080.53	13.72	0	28173	7216	7152	7066	7002	6916	7185	7035	33316	2120	5000	5530	10	1	605316408	43038	8.57	0.51	12	0.01	830.00	13828.00	7590	20230609	-6.32	5870	20230103	21.12	7590	-6.32	20230609	5870	21.12	20230103	7590	-6.32	20230609	5870	21.12	20230103	0.19	Y	006800	5000	33315 억	83045989	N	N	33850	N	N
145	20230807	090207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7030	-60	5	-0.85	86373780	12288	2.20	7020	7070	7020	9210	4970	7090	7029.12	13.72	0	4514	7216	7152	7066	7002	6916	7185	7035	33316	2120	5000	5530	10	1	605316408	42554	8.47	0.51	12	0.00	830.00	13828.00	7590	20230609	-7.38	5870	20230103	19.76	7590	-7.38	20230609	5870	19.76	20230103	7590	-7.38	20230609	5870	19.76	20230103	0.19	Y	006800	5000	33315 억	83045989	N	N	33850	N	N
146	20230804	160207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7090	80	2	1.14	3940712240	557240	82.07	6990	7130	6980	9110	4910	7010	7071.83	13.70	0	105233	7163	7086	7003	6926	6843	7045	6885	33316	2100	5000	5460	10	1	605316408	42917	8.54	0.51	12	0.09	830.00	13828.00	7590	20230609	-6.59	5870	20230103	20.78	7590	-6.59	20230609	5870	20.78	20230103	7590	-6.59	20230609	5870	20.78	20230103	0.19	Y	006800	5000	33315 억	82943182	N	N	33850	N	N
147	20230804	150206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7120	110	2	1.57	3452140920	488419	71.94	6990	7130	6980	9110	4910	7010	7067.99	13.70	0	119351	7163	7086	7003	6926	6843	7045	6885	33316	2100	5000	5460	10	1	605316408	43099	8.58	0.51	12	0.08	830.00	13828.00	7590	20230609	-6.19	5870	20230103	21.29	7590	-6.19	20230609	5870	21.29	20230103	7590	-6.19	20230609	5870	21.29	20230103	0.19	Y	006800	5000	33315 억	82943182	N	N	71745	N	N
148	20230804	140207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7110	100	2	1.43	3065504420	434130	63.94	6990	7130	6980	9110	4910	7010	7061.26	13.70	0	111598	7163	7086	7003	6926	6843	7045	6885	33316	2100	5000	5460	10	1	605316408	43038	8.57	0.51	12	0.07	830.00	13828.00	7590	20230609	-6.32	5870	20230103	21.12	7590	-6.32	20230609	5870	21.12	20230103	7590	-6.32	20230609	5870	21.12	20230103	0.19	Y	006800	5000	33315 억	82943182	N	N	71745	N	N
149	20230804	130206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7070	60	2	0.86	2561013090	363030	53.47	6990	7100	6980	9110	4910	7010	7054.55	13.70	0	76560	7163	7086	7003	6926	6843	7045	6885	33316	2100	5000	5460	10	1	605316408	42796	8.52	0.51	12	0.06	830.00	13828.00	7590	20230609	-6.85	5870	20230103	20.44	7590	-6.85	20230609	5870	20.44	20230103	7590	-6.85	20230609	5870	20.44	20230103	0.19	Y	006800	5000	33315 억	82943182	N	N	71745	N	N
150	20230804	120206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7060	50	2	0.71	2241649350	317862	46.82	6990	7100	6980	9110	4910	7010	7052.27	13.70	0	63868	7163	7086	7003	6926	6843	7045	6885	33316	2100	5000	5460	10	1	605316408	42735	8.51	0.51	12	0.05	830.00	13828.00	7590	20230609	-6.98	5870	20230103	20.27	7590	-6.98	20230609	5870	20.27	20230103	7590	-6.98	20230609	5870	20.27	20230103	0.19	Y	006800	5000	33315 억	82943182	N	N	71745	N	N
151	20230804	110206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7070	60	2	0.86	1858856320	263619	38.83	6990	7100	6980	9110	4910	7010	7051.30	13.70	0	61911	7163	7086	7003	6926	6843	7045	6885	33316	2100	5000	5460	10	1	605316408	42796	8.52	0.51	12	0.04	830.00	13828.00	7590	20230609	-6.85	5870	20230103	20.44	7590	-6.85	20230609	5870	20.44	20230103	7590	-6.85	20230609	5870	20.44	20230103	0.19	Y	006800	5000	33315 억	82943182	N	N	71745	N	N
152	20230804	100204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7070	60	2	0.86	1105195090	157067	23.13	6990	7070	6980	9110	4910	7010	7036.46	13.70	0	57679	7163	7086	7003	6926	6843	7045	6885	33316	2100	5000	5460	10	1	605316408	42796	8.52	0.51	12	0.03	830.00	13828.00	7590	20230609	-6.85	5870	20230103	20.44	7590	-6.85	20230609	5870	20.44	20230103	7590	-6.85	20230609	5870	20.44	20230103	0.19	Y	006800	5000	33315 억	82943182	N	N	71745	N	N
153	20230804	090205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7010	0	3	0.00	39109930	5593	0.82	6990	7010	6980	9110	4910	7010	6992.64	13.70	0	1248	7163	7086	7003	6926	6843	7045	6885	33316	2100	5000	5460	10	1	605316408	42433	8.45	0.51	12	0.00	830.00	13828.00	7590	20230609	-7.64	5870	20230103	19.42	7590	-7.64	20230609	5870	19.42	20230103	7590	-7.64	20230609	5870	19.42	20230103	0.19	Y	006800	5000	33315 억	82943182	N	N	71745	N	N
154	20230803	160205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7010	-20	5	-0.28	4746128160	678061	107.49	7070	7080	6920	9130	4930	7030	6999.55	13.67	0	140707	7123	7076	7033	6986	6943	7075	6985	33316	2100	5000	5480	10	1	605316408	42433	8.45	0.51	12	0.11	830.00	13828.00	7590	20230609	-7.64	5870	20230103	19.42	7590	-7.64	20230609	5870	19.42	20230103	7590	-7.64	20230609	5870	19.42	20230103	0.18	Y	006800	5000	33315 억	82758241	N	N	71745	N	N
155	20230803	150207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6980	-50	5	-0.71	4020980520	574580	91.09	7070	7080	6920	9130	4930	7030	6998.12	13.67	0	119035	7123	7076	7033	6986	6943	7075	6985	33316	2100	5000	5480	10	1	605316408	42251	8.41	0.50	12	0.09	830.00	13828.00	7590	20230609	-8.04	5870	20230103	18.91	7590	-8.04	20230609	5870	18.91	20230103	7590	-8.04	20230609	5870	18.91	20230103	0.18	Y	006800	5000	33315 억	82758241	N	N	91167	N	N
156	20230803	140204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7010	-20	5	-0.28	3284311570	469310	74.40	7070	7080	6920	9130	4930	7030	6998.17	13.67	0	103553	7123	7076	7033	6986	6943	7075	6985	33316	2100	5000	5480	10	1	605316408	42433	8.45	0.51	12	0.08	830.00	13828.00	7590	20230609	-7.64	5870	20230103	19.42	7590	-7.64	20230609	5870	19.42	20230103	7590	-7.64	20230609	5870	19.42	20230103	0.18	Y	006800	5000	33315 억	82758241	N	N	91167	N	N
157	20230803	130206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6990	-40	5	-0.57	2736161850	390862	61.96	7070	7080	6920	9130	4930	7030	7000.33	13.67	0	79489	7123	7076	7033	6986	6943	7075	6985	33316	2100	5000	5480	10	1	605316408	42312	8.42	0.51	12	0.06	830.00	13828.00	7590	20230609	-7.91	5870	20230103	19.08	7590	-7.91	20230609	5870	19.08	20230103	7590	-7.91	20230609	5870	19.08	20230103	0.18	Y	006800	5000	33315 억	82758241	N	N	91167	N	N
158	20230803	120206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6960	-70	5	-1.00	2114786170	301728	47.83	7070	7080	6920	9130	4930	7030	7008.92	13.67	0	45100	7123	7076	7033	6986	6943	7075	6985	33316	2100	5000	5480	10	1	605316408	42130	8.39	0.50	12	0.05	830.00	13828.00	7590	20230609	-8.30	5870	20230103	18.57	7590	-8.30	20230609	5870	18.57	20230103	7590	-8.30	20230609	5870	18.57	20230103	0.18	Y	006800	5000	33315 억	82758241	N	N	91167	N	N
159	20230803	110204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6970	-60	5	-0.85	1569688320	223322	35.40	7070	7080	6970	9130	4930	7030	7028.81	13.67	0	48832	7123	7076	7033	6986	6943	7075	6985	33316	2100	5000	5480	10	1	605316408	42191	8.40	0.50	12	0.04	830.00	13828.00	7590	20230609	-8.17	5870	20230103	18.74	7590	-8.17	20230609	5870	18.74	20230103	7590	-8.17	20230609	5870	18.74	20230103	0.18	Y	006800	5000	33315 억	82758241	N	N	91167	N	N
160	20230803	100204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7010	-20	5	-0.28	1162998680	165163	26.18	7070	7080	6990	9130	4930	7030	7041.52	13.67	0	50780	7123	7076	7033	6986	6943	7075	6985	33316	2100	5000	5480	10	1	605316408	42433	8.45	0.51	12	0.03	830.00	13828.00	7590	20230609	-7.64	5870	20230103	19.42	7590	-7.64	20230609	5870	19.42	20230103	7590	-7.64	20230609	5870	19.42	20230103	0.18	Y	006800	5000	33315 억	82758241	N	N	91167	N	N
161	20230803	090205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7000	-30	5	-0.43	119795580	17030	2.70	7070	7070	6990	9130	4930	7030	7034.39	13.67	0	6014	7123	7076	7033	6986	6943	7075	6985	33316	2100	5000	5480	10	1	605316408	42372	8.43	0.51	12	0.00	830.00	13828.00	7590	20230609	-7.77	5870	20230103	19.25	7590	-7.77	20230609	5870	19.25	20230103	7590	-7.77	20230609	5870	19.25	20230103	0.18	Y	006800	5000	33315 억	82758241	N	N	91167	N	N
162	20230802	160205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7030	-90	5	-1.26	4434587220	630674	72.15	7030	7080	6990	9250	4990	7120	7031.50	13.67	0	15452	7320	7220	7040	6940	6760	7270	6990	33316	2130	5000	5550	10	1	605316408	42554	8.47	0.51	12	0.10	830.00	13828.00	7590	20230609	-7.38	5870	20230103	19.76	7590	-7.38	20230609	5870	19.76	20230103	7590	-7.38	20230609	5870	19.76	20230103	0.20	Y	006800	5000	33315 억	82750484	N	N	91151	N	N
163	20230802	150206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7030	-90	5	-1.26	3947386460	561374	64.22	7030	7080	6990	9250	4990	7120	7031.65	13.67	0	-14769	7320	7220	7040	6940	6760	7270	6990	33316	2130	5000	5550	10	1	605316408	42554	8.47	0.51	12	0.09	830.00	13828.00	7590	20230609	-7.38	5870	20230103	19.76	7590	-7.38	20230609	5870	19.76	20230103	7590	-7.38	20230609	5870	19.76	20230103	0.20	Y	006800	5000	33315 억	82750484	N	N	101285	N	N
164	20230802	140207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7020	-100	5	-1.40	3218638120	457542	52.34	7030	7080	6990	9250	4990	7120	7034.63	13.67	0	-39803	7320	7220	7040	6940	6760	7270	6990	33316	2130	5000	5550	10	1	605316408	42493	8.46	0.51	12	0.08	830.00	13828.00	7590	20230609	-7.51	5870	20230103	19.59	7590	-7.51	20230609	5870	19.59	20230103	7590	-7.51	20230609	5870	19.59	20230103	0.20	Y	006800	5000	33315 억	82750484	N	N	101285	N	N
165	20230802	130204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7020	-100	5	-1.40	2668249870	379243	43.39	7030	7080	6990	9250	4990	7120	7035.73	13.67	0	-39790	7320	7220	7040	6940	6760	7270	6990	33316	2130	5000	5550	10	1	605316408	42493	8.46	0.51	12	0.06	830.00	13828.00	7590	20230609	-7.51	5870	20230103	19.59	7590	-7.51	20230609	5870	19.59	20230103	7590	-7.51	20230609	5870	19.59	20230103	0.20	Y	006800	5000	33315 억	82750484	N	N	101285	N	N
166	20230802	120204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7020	-100	5	-1.40	2154001280	305827	34.99	7030	7080	7010	9250	4990	7120	7043.20	13.67	0	-32829	7320	7220	7040	6940	6760	7270	6990	33316	2130	5000	5550	10	1	605316408	42493	8.46	0.51	12	0.05	830.00	13828.00	7590	20230609	-7.51	5870	20230103	19.59	7590	-7.51	20230609	5870	19.59	20230103	7590	-7.51	20230609	5870	19.59	20230103	0.20	Y	006800	5000	33315 억	82750484	N	N	101285	N	N
167	20230802	110203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7040	-80	5	-1.12	1833108950	260240	29.77	7030	7080	7010	9250	4990	7120	7043.92	13.67	0	-23203	7320	7220	7040	6940	6760	7270	6990	33316	2130	5000	5550	10	1	605316408	42614	8.48	0.51	12	0.04	830.00	13828.00	7590	20230609	-7.25	5870	20230103	19.93	7590	-7.25	20230609	5870	19.93	20230103	7590	-7.25	20230609	5870	19.93	20230103	0.20	Y	006800	5000	33315 억	82750484	N	N	101285	N	N
168	20230802	100205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7060	-60	5	-0.84	1043693650	148249	16.96	7030	7080	7010	9250	4990	7120	7040.14	13.67	0	1786	7320	7220	7040	6940	6760	7270	6990	33316	2130	5000	5550	10	1	605316408	42735	8.51	0.51	12	0.02	830.00	13828.00	7590	20230609	-6.98	5870	20230103	20.27	7590	-6.98	20230609	5870	20.27	20230103	7590	-6.98	20230609	5870	20.27	20230103	0.20	Y	006800	5000	33315 억	82750484	N	N	101285	N	N
169	20230802	090205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7040	-80	5	-1.12	103900390	14766	1.69	7030	7070	7030	9250	4990	7120	7036.46	13.67	0	-3940	7320	7220	7040	6940	6760	7270	6990	33316	2130	5000	5550	10	1	605316408	42614	8.48	0.51	12	0.00	830.00	13828.00	7590	20230609	-7.25	5870	20230103	19.93	7590	-7.25	20230609	5870	19.93	20230103	7590	-7.25	20230609	5870	19.93	20230103	0.20	Y	006800	5000	33315 억	82750484	N	N	101285	N	N
170	20230801	160204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7120	190	2	2.74	6155492230	873843	153.24	6880	7140	6860	9000	4860	6930	7044.05	13.65	0	122359	7030	6980	6880	6830	6730	7005	6855	33316	2070	5000	5400	10	1	605316408	43099	8.58	0.51	12	0.14	830.00	13828.00	7590	20230609	-6.19	5870	20230103	21.29	7590	-6.19	20230609	5870	21.29	20230103	7590	-6.19	20230609	5870	21.29	20230103	0.19	Y	006800	5000	33315 억	82595661	N	N	101285	N	N
171	20230801	150202	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7110	180	2	2.60	5519585810	784440	137.56	6880	7140	6860	9000	4860	6930	7036.34	13.65	0	122819	7030	6980	6880	6830	6730	7005	6855	33316	2070	5000	5400	10	1	605316408	43038	8.57	0.51	12	0.13	830.00	13828.00	7590	20230609	-6.32	5870	20230103	21.12	7590	-6.32	20230609	5870	21.12	20230103	7590	-6.32	20230609	5870	21.12	20230103	0.19	Y	006800	5000	33315 억	82595661	N	N	72851	N	N
172	20230801	140207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7110	180	2	2.60	5068199730	721017	126.44	6880	7140	6860	9000	4860	6930	7029.24	13.65	0	131042	7030	6980	6880	6830	6730	7005	6855	33316	2070	5000	5400	10	1	605316408	43038	8.57	0.51	12	0.12	830.00	13828.00	7590	20230609	-6.32	5870	20230103	21.12	7590	-6.32	20230609	5870	21.12	20230103	7590	-6.32	20230609	5870	21.12	20230103	0.19	Y	006800	5000	33315 억	82595661	N	N	72851	N	N
173	20230801	130204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7120	190	2	2.74	4479902850	638208	111.92	6880	7140	6860	9000	4860	6930	7019.50	13.65	0	127674	7030	6980	6880	6830	6730	7005	6855	33316	2070	5000	5400	10	1	605316408	43099	8.58	0.51	12	0.11	830.00	13828.00	7590	20230609	-6.19	5870	20230103	21.29	7590	-6.19	20230609	5870	21.29	20230103	7590	-6.19	20230609	5870	21.29	20230103	0.19	Y	006800	5000	33315 억	82595661	N	N	72851	N	N
174	20230801	120204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7070	140	2	2.02	3319966880	474946	83.29	6880	7100	6860	9000	4860	6930	6990.20	13.65	0	114968	7030	6980	6880	6830	6730	7005	6855	33316	2070	5000	5400	10	1	605316408	42796	8.52	0.51	12	0.08	830.00	13828.00	7590	20230609	-6.85	5870	20230103	20.44	7590	-6.85	20230609	5870	20.44	20230103	7590	-6.85	20230609	5870	20.44	20230103	0.19	Y	006800	5000	33315 억	82595661	N	N	72851	N	N
175	20230801	110202	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7070	140	2	2.02	2467760610	354534	62.17	6880	7080	6860	9000	4860	6930	6960.58	13.65	0	70509	7030	6980	6880	6830	6730	7005	6855	33316	2070	5000	5400	10	1	605316408	42796	8.52	0.51	12	0.06	830.00	13828.00	7590	20230609	-6.85	5870	20230103	20.44	7590	-6.85	20230609	5870	20.44	20230103	7590	-6.85	20230609	5870	20.44	20230103	0.19	Y	006800	5000	33315 억	82595661	N	N	72851	N	N
176	20230801	100203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6950	20	2	0.29	1226588680	177732	31.17	6880	6960	6860	9000	4860	6930	6901.34	13.65	0	12044	7030	6980	6880	6830	6730	7005	6855	33316	2070	5000	5400	10	1	605316408	42069	8.37	0.50	12	0.03	830.00	13828.00	7590	20230609	-8.43	5870	20230103	18.40	7590	-8.43	20230609	5870	18.40	20230103	7590	-8.43	20230609	5870	18.40	20230103	0.19	Y	006800	5000	33315 억	82595661	N	N	72851	N	N
177	20230801	090202	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	6860	-70	5	-1.01	197969970	28780	5.05	6880	6920	6860	9000	4860	6930	6878.73	13.65	0	2838	7030	6980	6880	6830	6730	7005	6855	33316	2070	5000	5400	10	1	605316408	41525	8.27	0.50	12	0.00	830.00	13828.00	7590	20230609	-9.62	5870	20230103	16.87	7590	-9.62	20230609	5870	16.87	20230103	7590	-9.62	20230609	5870	16.87	20230103	0.19	Y	006800	5000	33315 억	82595661	N	N	72851	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History