KissMeData/402340/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	161215	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42450	-200	5	-0.47	13387599200	316705	96.16	42050	42900	41600	55400	29900	42650	42271.51	44.55	0	-86488	43750	43200	42500	41950	41250	42850	41600	141	12750	100	33260	50	1	141467571	60053	23.12	0.36	12	0.22	1836.00	118943.00	48900	20230613	-13.19	31100	20230103	36.50	48900	-13.19	20230613	31100	36.50	20230103	48900	-13.19	20230613	31100	36.50	20230103	0.18	Y	402340	100	141 억		63020100	N	N	66916	N	00	N
3	20230927	151228	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42600	-50	5	-0.12	10413055250	246700	74.91	42050	42600	41600	55400	29900	42650	42209.38	44.55	0	-110057	43750	43200	42500	41950	41250	42850	41600	141	12750	100	33260	50	1	141467571	60265	23.20	0.36	12	0.17	1836.00	118943.00	48900	20230613	-12.88	31100	20230103	36.98	48900	-12.88	20230613	31100	36.98	20230103	48900	-12.88	20230613	31100	36.98	20230103	0.18	Y	402340	100	141 억		63020100	N	N	92436	N	00	N
4	20230927	141229	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42250	-400	5	-0.94	7533930800	178814	54.30	42050	42450	41600	55400	29900	42650	42132.78	44.55	0	-85947	43750	43200	42500	41950	41250	42850	41600	141	12750	100	33260	50	1	141467571	59770	23.01	0.36	12	0.13	1836.00	118943.00	48900	20230613	-13.60	31100	20230103	35.85	48900	-13.60	20230613	31100	35.85	20230103	48900	-13.60	20230613	31100	35.85	20230103	0.18	Y	402340	100	141 억		63020100	N	N	92436	N	00	N
5	20230927	131212	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42250	-400	5	-0.94	5460793100	129738	39.39	42050	42450	41600	55400	29900	42650	42090.93	44.55	0	-65534	43750	43200	42500	41950	41250	42850	41600	141	12750	100	33260	50	1	141467571	59770	23.01	0.36	12	0.09	1836.00	118943.00	48900	20230613	-13.60	31100	20230103	35.85	48900	-13.60	20230613	31100	35.85	20230103	48900	-13.60	20230613	31100	35.85	20230103	0.18	Y	402340	100	141 억		63020100	N	N	92436	N	00	N
6	20230927	121209	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42300	-350	5	-0.82	4012047050	95485	28.99	42050	42350	41600	55400	29900	42650	42017.56	44.55	0	-51298	43750	43200	42500	41950	41250	42850	41600	141	12750	100	33260	50	1	141467571	59841	23.04	0.36	12	0.07	1836.00	118943.00	48900	20230613	-13.50	31100	20230103	36.01	48900	-13.50	20230613	31100	36.01	20230103	48900	-13.50	20230613	31100	36.01	20230103	0.18	Y	402340	100	141 억		63020100	N	N	92436	N	00	N
7	20230927	111222	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42150	-500	5	-1.17	2951740900	70393	21.37	42050	42250	41600	55400	29900	42650	41932.31	44.55	0	-37433	43750	43200	42500	41950	41250	42850	41600	141	12750	100	33260	50	1	141467571	59629	22.96	0.35	12	0.05	1836.00	118943.00	48900	20230613	-13.80	31100	20230103	35.53	48900	-13.80	20230613	31100	35.53	20230103	48900	-13.80	20230613	31100	35.53	20230103	0.18	Y	402340	100	141 억		63020100	N	N	92436	N	00	N
8	20230927	101214	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	41850	-800	5	-1.88	1725885650	41236	12.52	42050	42200	41600	55400	29900	42650	41853.86	44.55	0	-21078	43750	43200	42500	41950	41250	42850	41600	141	12750	100	33260	50	1	141467571	59204	22.79	0.35	12	0.03	1836.00	118943.00	48900	20230613	-14.42	31100	20230103	34.57	48900	-14.42	20230613	31100	34.57	20230103	48900	-14.42	20230613	31100	34.57	20230103	0.18	Y	402340	100	141 억		63020100	N	N	92436	N	00	N
9	20230927	091235	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	41950	-700	5	-1.64	225537750	5365	1.63	42050	42200	41850	55400	29900	42650	42038.72	44.55	0	-1418	43750	43200	42500	41950	41250	42850	41600	141	12750	100	33260	50	1	141467571	59346	22.85	0.35	12	0.00	1836.00	118943.00	48900	20230613	-14.21	31100	20230103	34.89	48900	-14.21	20230613	31100	34.89	20230103	48900	-14.21	20230613	31100	34.89	20230103	0.18	Y	402340	100	141 억		63020100	N	N	92436	N	00	N
10	20230926	161212	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42650	-700	5	-1.61	12679403950	298365	86.64	42900	43050	41800	56300	30350	43350	42496.28	44.58	0	-112962	44250	43800	43250	42800	42250	44025	43025	141	12950	100	33810	50	1	141467571	60336	23.23	0.36	12	0.21	1836.00	118943.00	48900	20230613	-12.78	31100	20230103	37.14	48900	-12.78	20230613	31100	37.14	20230103	48900	-12.78	20230613	31100	37.14	20230103	0.19	Y	402340	100	141 억		63066207	N	N	92436	N	00	N
11	20230926	151211	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42600	-750	5	-1.73	11415599000	268731	78.03	42900	43050	41800	56300	30350	43350	42479.65	44.58	0	-107640	44250	43800	43250	42800	42250	44025	43025	141	12950	100	33810	50	1	141467571	60265	23.20	0.36	12	0.19	1836.00	118943.00	48900	20230613	-12.88	31100	20230103	36.98	48900	-12.88	20230613	31100	36.98	20230103	48900	-12.88	20230613	31100	36.98	20230103	0.19	Y	402340	100	141 억		63066207	N	N	72913	N	00	N
12	20230926	141202	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42750	-600	5	-1.38	8999097050	212286	61.64	42900	43050	41800	56300	30350	43350	42391.38	44.58	0	-85844	44250	43800	43250	42800	42250	44025	43025	141	12950	100	33810	50	1	141467571	60477	23.28	0.36	12	0.15	1836.00	118943.00	48900	20230613	-12.58	31100	20230103	37.46	48900	-12.58	20230613	31100	37.46	20230103	48900	-12.58	20230613	31100	37.46	20230103	0.19	Y	402340	100	141 억		63066207	N	N	72913	N	00	N
13	20230926	131206	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42500	-850	5	-1.96	7482938300	176669	51.30	42900	43050	41800	56300	30350	43350	42355.70	44.58	0	-73350	44250	43800	43250	42800	42250	44025	43025	141	12950	100	33810	50	1	141467571	60124	23.15	0.36	12	0.12	1836.00	118943.00	48900	20230613	-13.09	31100	20230103	36.66	48900	-13.09	20230613	31100	36.66	20230103	48900	-13.09	20230613	31100	36.66	20230103	0.19	Y	402340	100	141 억		63066207	N	N	72913	N	00	N
14	20230926	121215	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42350	-1000	5	-2.31	6148986900	145246	42.18	42900	43050	41800	56300	30350	43350	42334.98	44.58	0	-60981	44250	43800	43250	42800	42250	44025	43025	141	12950	100	33810	50	1	141467571	59912	23.07	0.36	12	0.10	1836.00	118943.00	48900	20230613	-13.39	31100	20230103	36.17	48900	-13.39	20230613	31100	36.17	20230103	48900	-13.39	20230613	31100	36.17	20230103	0.19	Y	402340	100	141 억		63066207	N	N	72913	N	00	N
15	20230926	111205	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42000	-1350	5	-3.11	4602433450	108452	31.49	42900	43050	41950	56300	30350	43350	42437.52	44.58	0	-50374	44250	43800	43250	42800	42250	44025	43025	141	12950	100	33810	50	1	141467571	59416	22.88	0.35	12	0.08	1836.00	118943.00	48900	20230613	-14.11	31100	20230103	35.05	48900	-14.11	20230613	31100	35.05	20230103	48900	-14.11	20230613	31100	35.05	20230103	0.19	Y	402340	100	141 억		63066207	N	N	72913	N	00	N
16	20230926	101208	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42150	-1200	5	-2.77	3213456450	75477	21.92	42900	43050	42150	56300	30350	43350	42575.31	44.58	0	-29330	44250	43800	43250	42800	42250	44025	43025	141	12950	100	33810	50	1	141467571	59629	22.96	0.35	12	0.05	1836.00	118943.00	48900	20230613	-13.80	31100	20230103	35.53	48900	-13.80	20230613	31100	35.53	20230103	48900	-13.80	20230613	31100	35.53	20230103	0.19	Y	402340	100	141 억		63066207	N	N	72913	N	00	N
17	20230926	091209	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42950	-400	5	-0.92	1062905200	24877	7.22	42900	43050	42400	56300	30350	43350	42726.42	44.58	0	-3765	44250	43800	43250	42800	42250	44025	43025	141	12950	100	33810	50	1	141467571	60760	23.39	0.36	12	0.02	1836.00	118943.00	48900	20230613	-12.17	31100	20230103	38.10	48900	-12.17	20230613	31100	38.10	20230103	48900	-12.17	20230613	31100	38.10	20230103	0.19	Y	402340	100	141 억		63066207	N	N	72913	N	00	N
18	20230925	161213	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43350	500	2	1.17	14900121900	344162	92.09	43200	43700	42700	55700	30000	42850	43293.92	44.59	0	-104577	44150	43500	42500	41850	40850	43825	42175	141	12850	100	33420	50	1	141467571	61326	23.61	0.36	12	0.24	1836.00	118943.00	48900	20230613	-11.35	31100	20230103	39.39	48900	-11.35	20230613	31100	39.39	20230103	48900	-11.35	20230613	31100	39.39	20230103	0.19	Y	402340	100	141 억		63086650	N	N	72913	N	00	N
19	20230925	151214	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43300	450	2	1.05	12940541800	298955	80.00	43200	43700	42700	55700	30000	42850	43285.92	44.59	0	-87706	44150	43500	42500	41850	40850	43825	42175	141	12850	100	33420	50	1	141467571	61255	23.58	0.36	12	0.21	1836.00	118943.00	48900	20230613	-11.45	31100	20230103	39.23	48900	-11.45	20230613	31100	39.23	20230103	48900	-11.45	20230613	31100	39.23	20230103	0.19	Y	402340	100	141 억		63086650	N	N	76533	N	00	N
20	20230925	141155	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43300	450	2	1.05	10281332850	237676	63.60	43200	43700	42700	55700	30000	42850	43257.77	44.59	0	-58991	44150	43500	42500	41850	40850	43825	42175	141	12850	100	33420	50	1	141467571	61255	23.58	0.36	12	0.17	1836.00	118943.00	48900	20230613	-11.45	31100	20230103	39.23	48900	-11.45	20230613	31100	39.23	20230103	48900	-11.45	20230613	31100	39.23	20230103	0.19	Y	402340	100	141 억		63086650	N	N	76533	N	00	N
21	20230925	131201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43600	750	2	1.75	8249274200	190999	51.11	43200	43650	42700	55700	30000	42850	43190.14	44.59	0	-41639	44150	43500	42500	41850	40850	43825	42175	141	12850	100	33420	50	1	141467571	61680	23.75	0.37	12	0.14	1836.00	118943.00	48900	20230613	-10.84	31100	20230103	40.19	48900	-10.84	20230613	31100	40.19	20230103	48900	-10.84	20230613	31100	40.19	20230103	0.19	Y	402340	100	141 억		63086650	N	N	76533	N	00	N
22	20230925	121205	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43250	400	2	0.93	6415964550	148768	39.81	43200	43400	42700	55700	30000	42850	43127.32	44.59	0	-47130	44150	43500	42500	41850	40850	43825	42175	141	12850	100	33420	50	1	141467571	61185	23.56	0.36	12	0.11	1836.00	118943.00	48900	20230613	-11.55	31100	20230103	39.07	48900	-11.55	20230613	31100	39.07	20230103	48900	-11.55	20230613	31100	39.07	20230103	0.19	Y	402340	100	141 억		63086650	N	N	76533	N	00	N
23	20230925	111200	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43150	300	2	0.70	5075706550	117694	31.49	43200	43400	42700	55700	30000	42850	43126.30	44.59	0	-37236	44150	43500	42500	41850	40850	43825	42175	141	12850	100	33420	50	1	141467571	61043	23.50	0.36	12	0.08	1836.00	118943.00	48900	20230613	-11.76	31100	20230103	38.75	48900	-11.76	20230613	31100	38.75	20230103	48900	-11.76	20230613	31100	38.75	20230103	0.19	Y	402340	100	141 억		63086650	N	N	76533	N	00	N
24	20230925	101204	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43150	300	2	0.70	3101951350	71964	19.26	43200	43400	42700	55700	30000	42850	43104.21	44.59	0	-15683	44150	43500	42500	41850	40850	43825	42175	141	12850	100	33420	50	1	141467571	61043	23.50	0.36	12	0.05	1836.00	118943.00	48900	20230613	-11.76	31100	20230103	38.75	48900	-11.76	20230613	31100	38.75	20230103	48900	-11.76	20230613	31100	38.75	20230103	0.19	Y	402340	100	141 억		63086650	N	N	76533	N	00	N
25	20230925	091158	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43000	150	2	0.35	460075700	10709	2.87	43200	43200	42700	55700	30000	42850	42961.59	44.59	0	-2756	44150	43500	42500	41850	40850	43825	42175	141	12850	100	33420	50	1	141467571	60831	23.42	0.36	12	0.01	1836.00	118943.00	48900	20230613	-12.07	31100	20230103	38.26	48900	-12.07	20230613	31100	38.26	20230103	48900	-12.07	20230613	31100	38.26	20230103	0.19	Y	402340	100	141 억		63086650	N	N	76533	N	00	N
26	20230922	161242	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42850	750	2	1.78	15758710300	369772	109.73	41500	43150	41500	54700	29500	42100	42617.37	44.59	0	-9266	43266	42682	42266	41682	41266	42475	41475	141	12600	100	32830	50	1	141467571	60619	23.34	0.36	12	0.26	1836.00	118943.00	48900	20230613	-12.37	31100	20230103	37.78	48900	-12.37	20230613	31100	37.78	20230103	48900	-12.37	20230613	31100	37.78	20230103	0.20	Y	402340	100	141 억		63080442	N	N	76533	N	00	N
27	20230922	151238	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42900	800	2	1.90	14592421000	342554	101.65	41500	43150	41500	54700	29500	42100	42598.89	44.59	0	-7634	43266	42682	42266	41682	41266	42475	41475	141	12600	100	32830	50	1	141467571	60690	23.37	0.36	12	0.24	1836.00	118943.00	48900	20230613	-12.27	31100	20230103	37.94	48900	-12.27	20230613	31100	37.94	20230103	48900	-12.27	20230613	31100	37.94	20230103	0.20	Y	402340	100	141 억		63080442	N	N	73530	N	00	N
28	20230922	141235	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42950	850	2	2.02	11576414550	272388	80.83	41500	43150	41500	54700	29500	42100	42499.72	44.59	0	-127	43266	42682	42266	41682	41266	42475	41475	141	12600	100	32830	50	1	141467571	60760	23.39	0.36	12	0.19	1836.00	118943.00	48900	20230613	-12.17	31100	20230103	38.10	48900	-12.17	20230613	31100	38.10	20230103	48900	-12.17	20230613	31100	38.10	20230103	0.20	Y	402340	100	141 억		63080442	N	N	73530	N	00	N
29	20230922	131118	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43150	1050	2	2.49	9551397000	225236	66.84	41500	43150	41500	54700	29500	42100	42406.17	44.59	0	4300	43266	42682	42266	41682	41266	42475	41475	141	12600	100	32830	50	1	141467571	61043	23.50	0.36	12	0.16	1836.00	118943.00	48900	20230613	-11.76	31100	20230103	38.75	48900	-11.76	20230613	31100	38.75	20230103	48900	-11.76	20230613	31100	38.75	20230103	0.20	Y	402340	100	141 억		63080442	N	N	73530	N	00	N
30	20230922	121116	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42650	550	2	1.31	7618107800	180073	53.44	41500	42900	41500	54700	29500	42100	42305.66	44.59	0	6694	43266	42682	42266	41682	41266	42475	41475	141	12600	100	32830	50	1	141467571	60336	23.23	0.36	12	0.13	1836.00	118943.00	48900	20230613	-12.78	31100	20230103	37.14	48900	-12.78	20230613	31100	37.14	20230103	48900	-12.78	20230613	31100	37.14	20230103	0.20	Y	402340	100	141 억		63080442	N	N	73530	N	00	N
31	20230922	111112	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42450	350	2	0.83	5648159400	133901	39.74	41500	42450	41500	54700	29500	42100	42181.61	44.59	0	8775	43266	42682	42266	41682	41266	42475	41475	141	12600	100	32830	50	1	141467571	60053	23.12	0.36	12	0.09	1836.00	118943.00	48900	20230613	-13.19	31100	20230103	36.50	48900	-13.19	20230613	31100	36.50	20230103	48900	-13.19	20230613	31100	36.50	20230103	0.20	Y	402340	100	141 억		63080442	N	N	73530	N	00	N
32	20230922	101109	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42000	-100	5	-0.24	3809672600	90298	26.80	41500	42450	41500	54700	29500	42100	42190.00	44.59	0	8322	43266	42682	42266	41682	41266	42475	41475	141	12600	100	32830	50	1	141467571	59416	22.88	0.35	12	0.06	1836.00	118943.00	48900	20230613	-14.11	31100	20230103	35.05	48900	-14.11	20230613	31100	35.05	20230103	48900	-14.11	20230613	31100	35.05	20230103	0.20	Y	402340	100	141 억		63080442	N	N	73530	N	00	N
33	20230922	091110	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42250	150	2	0.36	701706450	16696	4.95	41500	42450	41500	54700	29500	42100	42028.42	44.59	0	7789	43266	42682	42266	41682	41266	42475	41475	141	12600	100	32830	50	1	141467571	59770	23.01	0.36	12	0.01	1836.00	118943.00	48900	20230613	-13.60	31100	20230103	35.85	48900	-13.60	20230613	31100	35.85	20230103	48900	-13.60	20230613	31100	35.85	20230103	0.20	Y	402340	100	141 억		63080442	N	N	73530	N	00	N
34	20230921	161108	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42100	-1100	5	-2.55	14242293750	336915	91.43	42600	42850	41850	56100	30250	43200	42272.71	44.61	0	-12763	43733	43466	43033	42766	42333	43550	42850	141	12900	100	33690	50	1	141467571	59558	22.93	0.35	12	0.24	1836.00	118943.00	48900	20230613	-13.91	31100	20230103	35.37	48900	-13.91	20230613	31100	35.37	20230103	48900	-13.91	20230613	31100	35.37	20230103	0.20	Y	402340	100	141 억		63105381	N	N	73530	N	00	N
35	20230921	151058	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42050	-1150	5	-2.66	12853496850	303919	82.48	42600	42850	41850	56100	30250	43200	42292.51	44.61	0	-17352	43733	43466	43033	42766	42333	43550	42850	141	12900	100	33690	50	1	141467571	59487	22.90	0.35	12	0.21	1836.00	118943.00	48900	20230613	-14.01	31100	20230103	35.21	48900	-14.01	20230613	31100	35.21	20230103	48900	-14.01	20230613	31100	35.21	20230103	0.20	Y	402340	100	141 억		63105381	N	N	115824	N	00	N
36	20230921	141102	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42200	-1000	5	-2.31	9883365250	233370	63.33	42600	42850	41850	56100	30250	43200	42350.62	44.61	0	-8727	43733	43466	43033	42766	42333	43550	42850	141	12900	100	33690	50	1	141467571	59699	22.98	0.35	12	0.16	1836.00	118943.00	48900	20230613	-13.70	31100	20230103	35.69	48900	-13.70	20230613	31100	35.69	20230103	48900	-13.70	20230613	31100	35.69	20230103	0.20	Y	402340	100	141 억		63105381	N	N	115824	N	00	N
37	20230921	131102	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42050	-1150	5	-2.66	7834822950	184656	50.11	42600	42850	42050	56100	30250	43200	42429.29	44.61	0	812	43733	43466	43033	42766	42333	43550	42850	141	12900	100	33690	50	1	141467571	59487	22.90	0.35	12	0.13	1836.00	118943.00	48900	20230613	-14.01	31100	20230103	35.21	48900	-14.01	20230613	31100	35.21	20230103	48900	-14.01	20230613	31100	35.21	20230103	0.20	Y	402340	100	141 억		63105381	N	N	115824	N	00	N
38	20230921	121053	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42300	-900	5	-2.08	6592966100	155216	42.12	42600	42850	42050	56100	30250	43200	42476.07	44.61	0	1601	43733	43466	43033	42766	42333	43550	42850	141	12900	100	33690	50	1	141467571	59841	23.04	0.36	12	0.11	1836.00	118943.00	48900	20230613	-13.50	31100	20230103	36.01	48900	-13.50	20230613	31100	36.01	20230103	48900	-13.50	20230613	31100	36.01	20230103	0.20	Y	402340	100	141 억		63105381	N	N	115824	N	00	N
39	20230921	111117	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42650	-550	5	-1.27	5309437250	124984	33.92	42600	42850	42050	56100	30250	43200	42480.94	44.61	0	3380	43733	43466	43033	42766	42333	43550	42850	141	12900	100	33690	50	1	141467571	60336	23.23	0.36	12	0.09	1836.00	118943.00	48900	20230613	-12.78	31100	20230103	37.14	48900	-12.78	20230613	31100	37.14	20230103	48900	-12.78	20230613	31100	37.14	20230103	0.20	Y	402340	100	141 억		63105381	N	N	115824	N	00	N
40	20230921	101053	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42450	-750	5	-1.74	3138026600	73962	20.07	42600	42850	42050	56100	30250	43200	42427.55	44.61	0	2650	43733	43466	43033	42766	42333	43550	42850	141	12900	100	33690	50	1	141467571	60053	23.12	0.36	12	0.05	1836.00	118943.00	48900	20230613	-13.19	31100	20230103	36.50	48900	-13.19	20230613	31100	36.50	20230103	48900	-13.19	20230613	31100	36.50	20230103	0.20	Y	402340	100	141 억		63105381	N	N	115824	N	00	N
41	20230921	091055	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42550	-650	5	-1.50	593692100	13936	3.78	42600	42850	42400	56100	30250	43200	42601.33	44.61	0	4987	43733	43466	43033	42766	42333	43550	42850	141	12900	100	33690	50	1	141467571	60194	23.18	0.36	12	0.01	1836.00	118943.00	48900	20230613	-12.99	31100	20230103	36.82	48900	-12.99	20230613	31100	36.82	20230103	48900	-12.99	20230613	31100	36.82	20230103	0.20	Y	402340	100	141 억		63105381	N	N	115824	N	00	N
42	20230920	161106	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43200	400	2	0.93	15861208300	368461	117.53	43200	43300	42600	55600	30000	42800	43047.18	44.62	-1057	-45826	43766	43282	42466	41982	41166	43525	42225	141	12800	100	33380	50	1	141467571	61114	23.53	0.36	12	0.26	1836.00	118943.00	48900	20230613	-11.66	31100	20230103	38.91	48900	-11.66	20230613	31100	38.91	20230103	48900	-11.66	20230613	31100	38.91	20230103	0.20	Y	402340	100	141 억		63123009	N	N	115824	N	00	N
43	20230920	151036	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43100	300	2	0.70	14287344700	332022	105.91	43200	43300	42600	55600	30000	42800	43031.32	44.62	-1057	-39019	43766	43282	42466	41982	41166	43525	42225	141	12800	100	33380	50	1	141467571	60973	23.47	0.36	12	0.23	1836.00	118943.00	48900	20230613	-11.86	31100	20230103	38.59	48900	-11.86	20230613	31100	38.59	20230103	48900	-11.86	20230613	31100	38.59	20230103	0.20	Y	402340	100	141 억		63123009	N	N	28467	N	00	N
44	20230920	141056	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42800	0	3	0.00	10696415600	248596	79.30	43200	43300	42600	55600	30000	42800	43027.30	44.62	-1057	-27131	43766	43282	42466	41982	41166	43525	42225	141	12800	100	33380	50	1	141467571	60548	23.31	0.36	12	0.18	1836.00	118943.00	48900	20230613	-12.47	31100	20230103	37.62	48900	-12.47	20230613	31100	37.62	20230103	48900	-12.47	20230613	31100	37.62	20230103	0.20	Y	402340	100	141 억		63123009	N	N	28467	N	00	N
45	20230920	131047	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43250	450	2	1.05	7517683950	174704	55.73	43200	43300	42600	55600	30000	42800	43030.98	44.62	-1057	-12479	43766	43282	42466	41982	41166	43525	42225	141	12800	100	33380	50	1	141467571	61185	23.56	0.36	12	0.12	1836.00	118943.00	48900	20230613	-11.55	31100	20230103	39.07	48900	-11.55	20230613	31100	39.07	20230103	48900	-11.55	20230613	31100	39.07	20230103	0.20	Y	402340	100	141 억		63123009	N	N	28467	N	00	N
46	20230920	121046	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43200	400	2	0.93	6058946200	140931	44.95	43200	43300	42600	55600	30000	42800	42992.29	44.62	-1057	-4600	43766	43282	42466	41982	41166	43525	42225	141	12800	100	33380	50	1	141467571	61114	23.53	0.36	12	0.10	1836.00	118943.00	48900	20230613	-11.66	31100	20230103	38.91	48900	-11.66	20230613	31100	38.91	20230103	48900	-11.66	20230613	31100	38.91	20230103	0.20	Y	402340	100	141 억		63123009	N	N	28467	N	00	N
47	20230920	111054	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43000	200	2	0.47	3828555750	89194	28.45	43200	43300	42600	55600	30000	42800	42923.92	44.62	-1057	3252	43766	43282	42466	41982	41166	43525	42225	141	12800	100	33380	50	1	141467571	60831	23.42	0.36	12	0.06	1836.00	118943.00	48900	20230613	-12.07	31100	20230103	38.26	48900	-12.07	20230613	31100	38.26	20230103	48900	-12.07	20230613	31100	38.26	20230103	0.20	Y	402340	100	141 억		63123009	N	N	28467	N	00	N
48	20230920	101032	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42900	100	2	0.23	1982363700	46333	14.78	43200	43200	42600	55600	30000	42800	42785.14	44.62	-1057	2721	43766	43282	42466	41982	41166	43525	42225	141	12800	100	33380	50	1	141467571	60690	23.37	0.36	12	0.03	1836.00	118943.00	48900	20230613	-12.27	31100	20230103	37.94	48900	-12.27	20230613	31100	37.94	20230103	48900	-12.27	20230613	31100	37.94	20230103	0.20	Y	402340	100	141 억		63123009	N	N	28467	N	00	N
49	20230920	091044	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42850	50	2	0.12	418197650	9735	3.11	43200	43200	42800	55600	30000	42800	42958.16	44.62	-1057	1902	43766	43282	42466	41982	41166	43525	42225	141	12800	100	33380	50	1	141467571	60619	23.34	0.36	12	0.01	1836.00	118943.00	48900	20230613	-12.37	31100	20230103	37.78	48900	-12.37	20230613	31100	37.78	20230103	48900	-12.37	20230613	31100	37.78	20230103	0.20	Y	402340	100	141 억		63123009	N	N	28467	N	00	N
50	20230919	161041	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42800	1050	2	2.51	13377707000	313462	111.60	41650	42950	41650	54200	29250	41750	42677.28	44.64	0	-23736	42783	42266	41883	41366	40983	42075	41175	141	12450	100	32560	50	1	141467571	60548	23.31	0.36	12	0.22	1836.00	118943.00	48900	20230613	-12.47	31100	20230103	37.62	48900	-12.47	20230613	31100	37.62	20230103	48900	-12.47	20230613	31100	37.62	20230103	0.20	Y	402340	100	141 억		63149608	N	N	28467	N	00	N
51	20230919	151044	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42750	1000	2	2.40	12545727700	294008	104.67	41650	42950	41650	54200	29250	41750	42671.38	44.64	0	-27755	42783	42266	41883	41366	40983	42075	41175	141	12450	100	32560	50	1	141467571	60477	23.28	0.36	12	0.21	1836.00	118943.00	48900	20230613	-12.58	31100	20230103	37.46	48900	-12.58	20230613	31100	37.46	20230103	48900	-12.58	20230613	31100	37.46	20230103	0.20	Y	402340	100	141 억		63149608	N	N	39912	N	00	N
52	20230919	141047	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42750	1000	2	2.40	10556890700	247494	88.11	41650	42950	41650	54200	29250	41750	42655.14	44.64	0	-19489	42783	42266	41883	41366	40983	42075	41175	141	12450	100	32560	50	1	141467571	60477	23.28	0.36	12	0.17	1836.00	118943.00	48900	20230613	-12.58	31100	20230103	37.46	48900	-12.58	20230613	31100	37.46	20230103	48900	-12.58	20230613	31100	37.46	20230103	0.20	Y	402340	100	141 억		63149608	N	N	39912	N	00	N
53	20230919	131025	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42600	850	2	2.04	8278845500	194152	69.12	41650	42950	41650	54200	29250	41750	42641.05	44.64	0	-8268	42783	42266	41883	41366	40983	42075	41175	141	12450	100	32560	50	1	141467571	60265	23.20	0.36	12	0.14	1836.00	118943.00	48900	20230613	-12.88	31100	20230103	36.98	48900	-12.88	20230613	31100	36.98	20230103	48900	-12.88	20230613	31100	36.98	20230103	0.20	Y	402340	100	141 억		63149608	N	N	39912	N	00	N
54	20230919	121041	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42650	900	2	2.16	6922864600	162302	57.78	41650	42950	41650	54200	29250	41750	42654.22	44.64	0	-557	42783	42266	41883	41366	40983	42075	41175	141	12450	100	32560	50	1	141467571	60336	23.23	0.36	12	0.11	1836.00	118943.00	48900	20230613	-12.78	31100	20230103	37.14	48900	-12.78	20230613	31100	37.14	20230103	48900	-12.78	20230613	31100	37.14	20230103	0.20	Y	402340	100	141 억		63149608	N	N	39912	N	00	N
55	20230919	111047	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42800	1050	2	2.51	5274704050	123671	44.03	41650	42950	41650	54200	29250	41750	42651.10	44.64	0	11574	42783	42266	41883	41366	40983	42075	41175	141	12450	100	32560	50	1	141467571	60548	23.31	0.36	12	0.09	1836.00	118943.00	48900	20230613	-12.47	31100	20230103	37.62	48900	-12.47	20230613	31100	37.62	20230103	48900	-12.47	20230613	31100	37.62	20230103	0.20	Y	402340	100	141 억		63149608	N	N	39912	N	00	N
56	20230919	101039	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42800	1050	2	2.51	3377012750	79179	28.19	41650	42950	41650	54200	29250	41750	42650.36	44.64	0	20831	42783	42266	41883	41366	40983	42075	41175	141	12450	100	32560	50	1	141467571	60548	23.31	0.36	12	0.06	1836.00	118943.00	48900	20230613	-12.47	31100	20230103	37.62	48900	-12.47	20230613	31100	37.62	20230103	48900	-12.47	20230613	31100	37.62	20230103	0.20	Y	402340	100	141 억		63149608	N	N	39912	N	00	N
57	20230919	091038	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42500	750	2	1.80	628856850	14863	5.29	41650	42650	41650	54200	29250	41750	42310.22	44.64	0	7860	42783	42266	41883	41366	40983	42075	41175	141	12450	100	32560	50	1	141467571	60124	23.15	0.36	12	0.01	1836.00	118943.00	48900	20230613	-13.09	31100	20230103	36.66	48900	-13.09	20230613	31100	36.66	20230103	48900	-13.09	20230613	31100	36.66	20230103	0.20	Y	402340	100	141 억		63149608	N	N	39912	N	00	N
58	20230918	161043	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	41750	-500	5	-1.18	10859822900	259661	32.14	42250	42400	41500	54900	29600	42250	41823.09	44.63	0	-8473	43916	43082	41766	40932	39616	43500	41350	141	12650	100	32950	50	1	141467571	59063	22.74	0.35	12	0.18	1836.00	118943.00	48900	20230613	-14.62	31100	20230103	34.24	48900	-14.62	20230613	31100	34.24	20230103	48900	-14.62	20230613	31100	34.24	20230103	0.20	Y	402340	100	141 억		63140895	N	N	39912	N	00	N
59	20230918	151039	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	41750	-500	5	-1.18	9611640450	229760	28.44	42250	42400	41500	54900	29600	42250	41833.39	44.63	0	-17707	43916	43082	41766	40932	39616	43500	41350	141	12650	100	32950	50	1	141467571	59063	22.74	0.35	12	0.16	1836.00	118943.00	48900	20230613	-14.62	31100	20230103	34.24	48900	-14.62	20230613	31100	34.24	20230103	48900	-14.62	20230613	31100	34.24	20230103	0.20	Y	402340	100	141 억		63140895	N	N	26412	N	00	N
60	20230918	141104	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	41750	-500	5	-1.18	8061753400	192644	23.84	42250	42400	41500	54900	29600	42250	41847.93	44.63	0	-18882	43916	43082	41766	40932	39616	43500	41350	141	12650	100	32950	50	1	141467571	59063	22.74	0.35	12	0.14	1836.00	118943.00	48900	20230613	-14.62	31100	20230103	34.24	48900	-14.62	20230613	31100	34.24	20230103	48900	-14.62	20230613	31100	34.24	20230103	0.20	Y	402340	100	141 억		63140895	N	N	26412	N	00	N
61	20230918	131037	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	41800	-450	5	-1.07	6777626450	161926	20.04	42250	42400	41500	54900	29600	42250	41856.32	44.63	0	-17242	43916	43082	41766	40932	39616	43500	41350	141	12650	100	32950	50	1	141467571	59133	22.77	0.35	12	0.11	1836.00	118943.00	48900	20230613	-14.52	31100	20230103	34.41	48900	-14.52	20230613	31100	34.41	20230103	48900	-14.52	20230613	31100	34.41	20230103	0.20	Y	402340	100	141 억		63140895	N	N	26412	N	00	N
62	20230918	121048	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	41900	-350	5	-0.83	5811644600	138837	17.18	42250	42400	41500	54900	29600	42250	41859.48	44.63	0	-19562	43916	43082	41766	40932	39616	43500	41350	141	12650	100	32950	50	1	141467571	59275	22.82	0.35	12	0.10	1836.00	118943.00	48900	20230613	-14.31	31100	20230103	34.73	48900	-14.31	20230613	31100	34.73	20230103	48900	-14.31	20230613	31100	34.73	20230103	0.20	Y	402340	100	141 억		63140895	N	N	26412	N	00	N
63	20230918	111026	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42050	-200	5	-0.47	4721165300	112785	13.96	42250	42400	41500	54900	29600	42250	41859.87	44.63	0	-17797	43916	43082	41766	40932	39616	43500	41350	141	12650	100	32950	50	1	141467571	59487	22.90	0.35	12	0.08	1836.00	118943.00	48900	20230613	-14.01	31100	20230103	35.21	48900	-14.01	20230613	31100	35.21	20230103	48900	-14.01	20230613	31100	35.21	20230103	0.20	Y	402340	100	141 억		63140895	N	N	26412	N	00	N
64	20230918	101020	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	41900	-350	5	-0.83	2906316350	69367	8.59	42250	42400	41500	54900	29600	42250	41897.68	44.63	0	-10276	43916	43082	41766	40932	39616	43500	41350	141	12650	100	32950	50	1	141467571	59275	22.82	0.35	12	0.05	1836.00	118943.00	48900	20230613	-14.31	31100	20230103	34.73	48900	-14.31	20230613	31100	34.73	20230103	48900	-14.31	20230613	31100	34.73	20230103	0.20	Y	402340	100	141 억		63140895	N	N	26412	N	00	N
65	20230918	091027	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42200	-50	5	-0.12	465385600	11040	1.37	42250	42400	41500	54900	29600	42250	42154.49	44.63	0	1938	43916	43082	41766	40932	39616	43500	41350	141	12650	100	32950	50	1	141467571	59699	22.98	0.35	12	0.01	1836.00	118943.00	48900	20230613	-13.70	31100	20230103	35.69	48900	-13.70	20230613	31100	35.69	20230103	48900	-13.70	20230613	31100	35.69	20230103	0.20	Y	402340	100	141 억		63140895	N	N	26412	N	00	N
66	20230915	161035	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42250	850	2	2.05	33847024200	807231	29.67	41250	42600	40450	53800	29000	41400	41929.62	44.73	0	91118	44600	43000	41250	39650	37900	42125	38775	141	12400	100	32290	50	1	141467571	59770	23.01	0.36	12	0.57	1836.00	118943.00	48900	20230613	-13.60	31100	20230103	35.85	48900	-13.60	20230613	31100	35.85	20230103	48900	-13.60	20230613	31100	35.85	20230103	0.21	Y	402340	100	141 억		63272031	N	N	26412	N	00	N
67	20230915	151032	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42350	950	2	2.29	26673978550	637498	23.43	41250	42600	40450	53800	29000	41400	41841.67	44.73	0	37851	44600	43000	41250	39650	37900	42125	38775	141	12400	100	32290	50	1	141467571	59912	23.07	0.36	12	0.45	1836.00	118943.00	48900	20230613	-13.39	31100	20230103	36.17	48900	-13.39	20230613	31100	36.17	20230103	48900	-13.39	20230613	31100	36.17	20230103	0.21	Y	402340	100	141 억		63272031	N	N	177907	N	00	N
68	20230915	141037	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42300	900	2	2.17	22696634350	543776	19.99	41250	42400	40450	53800	29000	41400	41738.94	44.73	0	42902	44600	43000	41250	39650	37900	42125	38775	141	12400	100	32290	50	1	141467571	59841	23.04	0.36	12	0.38	1836.00	118943.00	48900	20230613	-13.50	31100	20230103	36.01	48900	-13.50	20230613	31100	36.01	20230103	48900	-13.50	20230613	31100	36.01	20230103	0.21	Y	402340	100	141 억		63272031	N	N	177907	N	00	N
69	20230915	131023	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42300	900	2	2.17	19461395000	467247	17.17	41250	42400	40450	53800	29000	41400	41651.19	44.73	0	37722	44600	43000	41250	39650	37900	42125	38775	141	12400	100	32290	50	1	141467571	59841	23.04	0.36	12	0.33	1836.00	118943.00	48900	20230613	-13.50	31100	20230103	36.01	48900	-13.50	20230613	31100	36.01	20230103	48900	-13.50	20230613	31100	36.01	20230103	0.21	Y	402340	100	141 억		63272031	N	N	177907	N	00	N
70	20230915	121031	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42300	900	2	2.17	16144042100	388755	14.29	41250	42300	40450	53800	29000	41400	41527.55	44.73	0	34852	44600	43000	41250	39650	37900	42125	38775	141	12400	100	32290	50	1	141467571	59841	23.04	0.36	12	0.27	1836.00	118943.00	48900	20230613	-13.50	31100	20230103	36.01	48900	-13.50	20230613	31100	36.01	20230103	48900	-13.50	20230613	31100	36.01	20230103	0.21	Y	402340	100	141 억		63272031	N	N	177907	N	00	N
71	20230915	111041	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	41750	350	2	0.85	11336847250	274474	10.09	41250	41900	40450	53800	29000	41400	41303.90	44.73	0	31213	44600	43000	41250	39650	37900	42125	38775	141	12400	100	32290	50	1	141467571	59063	22.74	0.35	12	0.19	1836.00	118943.00	48900	20230613	-14.62	31100	20230103	34.24	48900	-14.62	20230613	31100	34.24	20230103	48900	-14.62	20230613	31100	34.24	20230103	0.21	Y	402340	100	141 억		63272031	N	N	177907	N	00	N
72	20230915	101039	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	41350	-50	5	-0.12	6730346850	163731	6.02	41250	41550	40450	53800	29000	41400	41106.12	44.73	0	4520	44600	43000	41250	39650	37900	42125	38775	141	12400	100	32290	50	1	141467571	58497	22.52	0.35	12	0.12	1836.00	118943.00	48900	20230613	-15.44	31100	20230103	32.96	48900	-15.44	20230613	31100	32.96	20230103	48900	-15.44	20230613	31100	32.96	20230103	0.21	Y	402340	100	141 억		63272031	N	N	177907	N	00	N
73	20230915	091026	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	40700	-700	5	-1.69	2005595950	49063	1.80	41250	41300	40450	53800	29000	41400	40877.97	44.73	0	-18418	44600	43000	41250	39650	37900	42125	38775	141	12400	100	32290	50	1	141467571	57577	22.17	0.34	12	0.03	1836.00	118943.00	48900	20230613	-16.77	31100	20230103	30.87	48900	-16.77	20230613	31100	30.87	20230103	48900	-16.77	20230613	31100	30.87	20230103	0.21	Y	402340	100	141 억		63272031	N	N	177907	N	00	N
74	20230914	161038	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	41400	200	2	0.49	110762437900	2708137	709.61	41850	42850	39500	53500	28850	41200	40899.62	43.73	0	71449	42000	41600	40800	40400	39600	41800	40600	141	12300	100	32130	50	1	141467571	58568	22.55	0.35	12	1.91	1836.00	118943.00	48900	20230613	-15.34	31100	20230103	33.12	48900	-15.34	20230613	31100	33.12	20230103	48900	-15.34	20230613	31100	33.12	20230103	0.22	Y	402340	100	141 억		61863205	N	N	177907	N	00	N
75	20230914	151003	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	40350	-850	5	-2.06	65414735700	1608656	421.52	41850	42850	39500	53500	28850	41200	40664.22	43.73	0	188021	42000	41600	40800	40400	39600	41800	40600	141	12300	100	32130	50	1	141467571	57082	21.98	0.34	12	1.14	1836.00	118943.00	48900	20230613	-17.48	31100	20230103	29.74	48900	-17.48	20230613	31100	29.74	20230103	48900	-17.48	20230613	31100	29.74	20230103	0.22	Y	402340	100	141 억		61863205	N	N	171754	N	00	N
76	20230914	141031	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	41550	350	2	0.85	31625854150	770515	201.90	41850	42850	40200	53500	28850	41200	41045.09	43.73	0	67330	42000	41600	40800	40400	39600	41800	40600	141	12300	100	32130	50	1	141467571	58780	22.63	0.35	12	0.54	1836.00	118943.00	48900	20230613	-15.03	31100	20230103	33.60	48900	-15.03	20230613	31100	33.60	20230103	48900	-15.03	20230613	31100	33.60	20230103	0.22	Y	402340	100	141 억		61863205	N	N	171754	N	00	N
77	20230914	131008	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	41250	50	2	0.12	26311395050	642639	168.39	41850	42850	40200	53500	28850	41200	40942.73	43.73	0	29930	42000	41600	40800	40400	39600	41800	40600	141	12300	100	32130	50	1	141467571	58355	22.47	0.35	12	0.45	1836.00	118943.00	48900	20230613	-15.64	31100	20230103	32.64	48900	-15.64	20230613	31100	32.64	20230103	48900	-15.64	20230613	31100	32.64	20230103	0.22	Y	402340	100	141 억		61863205	N	N	171754	N	00	N
78	20230914	121017	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	40800	-400	5	-0.97	20063523150	489301	128.21	41850	42850	40200	53500	28850	41200	41004.46	43.73	0	5146	42000	41600	40800	40400	39600	41800	40600	141	12300	100	32130	50	1	141467571	57719	22.22	0.34	12	0.35	1836.00	118943.00	48900	20230613	-16.56	31100	20230103	31.19	48900	-16.56	20230613	31100	31.19	20230103	48900	-16.56	20230613	31100	31.19	20230103	0.22	Y	402340	100	141 억		61863205	N	N	171754	N	00	N
79	20230914	111009	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	40950	-250	5	-0.61	14274989950	348316	91.27	41850	42850	40200	53500	28850	41200	40982.87	43.73	0	-6446	42000	41600	40800	40400	39600	41800	40600	141	12300	100	32130	50	1	141467571	57931	22.30	0.34	12	0.25	1836.00	118943.00	48900	20230613	-16.26	31100	20230103	31.67	48900	-16.26	20230613	31100	31.67	20230103	48900	-16.26	20230613	31100	31.67	20230103	0.22	Y	402340	100	141 억		61863205	N	N	171754	N	00	N
80	20230914	101003	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	40400	-800	5	-1.94	7816513700	189120	49.56	41850	42850	40350	53500	28850	41200	41330.97	43.73	0	-13043	42000	41600	40800	40400	39600	41800	40600	141	12300	100	32130	50	1	141467571	57153	22.00	0.34	12	0.13	1836.00	118943.00	48900	20230613	-17.38	31100	20230103	29.90	48900	-17.38	20230613	31100	29.90	20230103	48900	-17.38	20230613	31100	29.90	20230103	0.22	Y	402340	100	141 억		61863205	N	N	171754	N	00	N
81	20230914	091021	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42400	1200	2	2.91	1774371200	41882	10.97	41850	42850	41800	53500	28850	41200	42365.96	43.73	0	-4747	42000	41600	40800	40400	39600	41800	40600	141	12300	100	32130	50	1	141467571	59982	23.09	0.36	12	0.03	1836.00	118943.00	48900	20230613	-13.29	31100	20230103	36.33	48900	-13.29	20230613	31100	36.33	20230103	48900	-13.29	20230613	31100	36.33	20230103	0.22	Y	402340	100	141 억		61863205	N	N	171754	N	00	N
82	20230913	161026	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	41200	800	2	1.98	14295857200	348932	74.94	40000	41200	40000	52500	28300	40400	40970.23	43.79	0	-116890	41833	41116	40183	39466	38533	41475	39825	141	12100	100	31510	50	1	141467571	58285	22.44	0.35	12	0.25	1836.00	118943.00	48900	20230613	-15.75	31100	20230103	32.48	48900	-15.75	20230613	31100	32.48	20230103	48900	-15.75	20230613	31100	32.48	20230103	0.20	Y	402340	100	141 억		61942993	N	N	171754	N	00	N
83	20230913	151017	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	41200	800	2	1.98	12540153450	306296	65.78	40000	41200	40000	52500	28300	40400	40941.29	43.79	0	-103807	41833	41116	40183	39466	38533	41475	39825	141	12100	100	31510	50	1	141467571	58285	22.44	0.35	12	0.22	1836.00	118943.00	48900	20230613	-15.75	31100	20230103	32.48	48900	-15.75	20230613	31100	32.48	20230103	48900	-15.75	20230613	31100	32.48	20230103	0.20	Y	402340	100	141 억		61942993	N	N	8701	N	00	N
84	20230913	141026	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	41200	800	2	1.98	10138261550	247972	53.25	40000	41200	40000	52500	28300	40400	40884.70	43.79	0	-72535	41833	41116	40183	39466	38533	41475	39825	141	12100	100	31510	50	1	141467571	58285	22.44	0.35	12	0.18	1836.00	118943.00	48900	20230613	-15.75	31100	20230103	32.48	48900	-15.75	20230613	31100	32.48	20230103	48900	-15.75	20230613	31100	32.48	20230103	0.20	Y	402340	100	141 억		61942993	N	N	8701	N	00	N
85	20230913	130956	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	41100	700	2	1.73	7829757750	191897	41.21	40000	41200	40000	52500	28300	40400	40801.88	43.79	0	-37518	41833	41116	40183	39466	38533	41475	39825	141	12100	100	31510	50	1	141467571	58143	22.39	0.35	12	0.14	1836.00	118943.00	48900	20230613	-15.95	31100	20230103	32.15	48900	-15.95	20230613	31100	32.15	20230103	48900	-15.95	20230613	31100	32.15	20230103	0.20	Y	402340	100	141 억		61942993	N	N	8701	N	00	N
86	20230913	121023	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	41000	600	2	1.49	6310318300	154898	33.27	40000	41000	40000	52500	28300	40400	40738.54	43.79	0	-26103	41833	41116	40183	39466	38533	41475	39825	141	12100	100	31510	50	1	141467571	58002	22.33	0.34	12	0.11	1836.00	118943.00	48900	20230613	-16.16	31100	20230103	31.83	48900	-16.16	20230613	31100	31.83	20230103	48900	-16.16	20230613	31100	31.83	20230103	0.20	Y	402340	100	141 억		61942993	N	N	8701	N	00	N
87	20230913	111021	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	40750	350	2	0.87	4337331750	106546	22.88	40000	40950	40000	52500	28300	40400	40708.54	43.79	0	-24907	41833	41116	40183	39466	38533	41475	39825	141	12100	100	31510	50	1	141467571	57648	22.19	0.34	12	0.08	1836.00	118943.00	48900	20230613	-16.67	31100	20230103	31.03	48900	-16.67	20230613	31100	31.03	20230103	48900	-16.67	20230613	31100	31.03	20230103	0.20	Y	402340	100	141 억		61942993	N	N	8701	N	00	N
88	20230913	101006	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	40600	200	2	0.50	1840280300	45384	9.75	40000	40850	40000	52500	28300	40400	40549.10	43.79	0	-7310	41833	41116	40183	39466	38533	41475	39825	141	12100	100	31510	50	1	141467571	57436	22.11	0.34	12	0.03	1836.00	118943.00	48900	20230613	-16.97	31100	20230103	30.55	48900	-16.97	20230613	31100	30.55	20230103	48900	-16.97	20230613	31100	30.55	20230103	0.20	Y	402340	100	141 억		61942993	N	N	8701	N	00	N
89	20230913	090958	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	40400	0	3	0.00	504329200	12531	2.69	40000	40450	40000	52500	28300	40400	40246.51	43.79	0	-854	41833	41116	40183	39466	38533	41475	39825	141	12100	100	31510	50	1	141467571	57153	22.00	0.34	12	0.01	1836.00	118943.00	48900	20230613	-17.38	31100	20230103	29.90	48900	-17.38	20230613	31100	29.90	20230103	48900	-17.38	20230613	31100	29.90	20230103	0.20	Y	402340	100	141 억		61942993	N	N	8701	N	00	N
90	20230912	160957	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	40400	250	2	0.62	18735221850	465439	48.70	40300	40900	39250	52100	28150	40150	40252.76	43.72	0	34077	42850	41500	40550	39200	38250	41025	38725	141	11950	100	31310	50	1	141467571	57153	22.00	0.34	12	0.33	1836.00	118943.00	48900	20230613	-17.38	31100	20230103	29.90	48900	-17.38	20230613	31100	29.90	20230103	48900	-17.38	20230613	31100	29.90	20230103	0.19	N	402340	100	141 억		61850617	N	N	8695	N	00	N
91	20230912	151006	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	40750	600	2	1.49	16223609400	403442	42.21	40300	40900	39250	52100	28150	40150	40212.99	43.72	0	37412	42850	41500	40550	39200	38250	41025	38725	141	11950	100	31310	50	1	141467571	57648	22.19	0.34	12	0.29	1836.00	118943.00	48900	20230613	-16.67	31100	20230103	31.03	48900	-16.67	20230613	31100	31.03	20230103	48900	-16.67	20230613	31100	31.03	20230103	0.19	N	402340	100	141 억		61850617	N	N	388222	N	00	N
92	20230912	141004	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	40600	450	2	1.12	12996665600	324209	33.92	40300	40650	39250	52100	28150	40150	40087.31	43.72	0	39246	42850	41500	40550	39200	38250	41025	38725	141	11950	100	31310	50	1	141467571	57436	22.11	0.34	12	0.23	1836.00	118943.00	48900	20230613	-16.97	31100	20230103	30.55	48900	-16.97	20230613	31100	30.55	20230103	48900	-16.97	20230613	31100	30.55	20230103	0.19	N	402340	100	141 억		61850617	N	N	388222	N	00	N
93	20230912	130950	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	40250	100	2	0.25	9549217850	238994	25.01	40300	40400	39250	52100	28150	40150	39955.89	43.72	0	34438	42850	41500	40550	39200	38250	41025	38725	141	11950	100	31310	50	1	141467571	56941	21.92	0.34	12	0.17	1836.00	118943.00	48900	20230613	-17.69	31100	20230103	29.42	48900	-17.69	20230613	31100	29.42	20230103	48900	-17.69	20230613	31100	29.42	20230103	0.19	N	402340	100	141 억		61850617	N	N	388222	N	00	N
94	20230912	120951	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	40400	250	2	0.62	8235960400	206395	21.60	40300	40400	39250	52100	28150	40150	39903.88	43.72	0	26573	42850	41500	40550	39200	38250	41025	38725	141	11950	100	31310	50	1	141467571	57153	22.00	0.34	12	0.15	1836.00	118943.00	48900	20230613	-17.38	31100	20230103	29.90	48900	-17.38	20230613	31100	29.90	20230103	48900	-17.38	20230613	31100	29.90	20230103	0.19	N	402340	100	141 억		61850617	N	N	388222	N	00	N
95	20230912	110959	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	40200	50	2	0.12	6414144900	161175	16.86	40300	40300	39250	52100	28150	40150	39796.15	43.72	0	9280	42850	41500	40550	39200	38250	41025	38725	141	11950	100	31310	50	1	141467571	56870	21.90	0.34	12	0.11	1836.00	118943.00	48900	20230613	-17.79	31100	20230103	29.26	48900	-17.79	20230613	31100	29.26	20230103	48900	-17.79	20230613	31100	29.26	20230103	0.19	N	402340	100	141 억		61850617	N	N	388222	N	00	N
96	20230912	100948	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	39400	-750	5	-1.87	3644777150	91428	9.57	40300	40300	39400	52100	28150	40150	39865.00	43.72	0	-12436	42850	41500	40550	39200	38250	41025	38725	141	11950	100	31310	50	1	141467571	55738	21.46	0.33	12	0.06	1836.00	118943.00	48900	20230613	-19.43	31100	20230103	26.69	48900	-19.43	20230613	31100	26.69	20230103	48900	-19.43	20230613	31100	26.69	20230103	0.19	N	402340	100	141 억		61850617	N	N	388222	N	00	N
97	20230912	091010	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	40150	0	3	0.00	554801850	13806	1.44	40300	40300	40000	52100	28150	40150	40185.56	43.72	0	-4797	42850	41500	40550	39200	38250	41025	38725	141	11950	100	31310	50	1	141467571	56799	21.87	0.34	12	0.01	1836.00	118943.00	48900	20230613	-17.89	31100	20230103	29.10	48900	-17.89	20230613	31100	29.10	20230103	48900	-17.89	20230613	31100	29.10	20230103	0.19	N	402340	100	141 억		61850617	N	N	388222	N	00	N
98	20230911	160950	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	40150	-1600	5	-3.83	38281267400	951150	282.29	41800	41900	39600	54200	29250	41750	40247.45	43.75	0	29308	44050	42900	42300	41150	40550	42600	40850	141	12450	100	32560	50	1	141467571	56799	21.87	0.34	12	0.67	1836.00	118943.00	48900	20230613	-17.89	31100	20230103	29.10	48900	-17.89	20230613	31100	29.10	20230103	48900	-17.89	20230613	31100	29.10	20230103	0.20	Y	402340	100	141 억		61892828	N	N	388222	N	00	N
99	20230911	150951	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	39650	-2100	5	-5.03	35312802200	876872	260.24	41800	41900	39600	54200	29250	41750	40271.33	43.75	0	6203	44050	42900	42300	41150	40550	42600	40850	141	12450	100	32560	50	1	141467571	56092	21.60	0.33	12	0.62	1836.00	118943.00	48900	20230613	-18.92	31100	20230103	27.49	48900	-18.92	20230613	31100	27.49	20230103	48900	-18.92	20230613	31100	27.49	20230103	0.20	Y	402340	100	141 억		61892828	N	N	67812	N	00	N
100	20230911	141002	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	40050	-1700	5	-4.07	24465728850	605123	179.59	41800	41900	39750	54200	29250	41750	40431.00	43.75	0	-86999	44050	42900	42300	41150	40550	42600	40850	141	12450	100	32560	50	1	141467571	56658	21.81	0.34	12	0.43	1836.00	118943.00	48900	20230613	-18.10	31100	20230103	28.78	48900	-18.10	20230613	31100	28.78	20230103	48900	-18.10	20230613	31100	28.78	20230103	0.20	Y	402340	100	141 억		61892828	N	N	67812	N	00	N
101	20230911	130935	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	39950	-1800	5	-4.31	18506618750	456305	135.43	41800	41900	39950	54200	29250	41750	40557.56	43.75	0	-54606	44050	42900	42300	41150	40550	42600	40850	141	12450	100	32560	50	1	141467571	56516	21.76	0.34	12	0.32	1836.00	118943.00	48900	20230613	-18.30	31100	20230103	28.46	48900	-18.30	20230613	31100	28.46	20230103	48900	-18.30	20230613	31100	28.46	20230103	0.20	Y	402340	100	141 억		61892828	N	N	67812	N	00	N
102	20230911	120951	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	40300	-1450	5	-3.47	15135147300	372240	110.48	41800	41900	40150	54200	29250	41750	40659.65	43.75	0	-53786	44050	42900	42300	41150	40550	42600	40850	141	12450	100	32560	50	1	141467571	57011	21.95	0.34	12	0.26	1836.00	118943.00	48900	20230613	-17.59	31100	20230103	29.58	48900	-17.59	20230613	31100	29.58	20230103	48900	-17.59	20230613	31100	29.58	20230103	0.20	Y	402340	100	141 억		61892828	N	N	67812	N	00	N
103	20230911	110933	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	40550	-1200	5	-2.87	11258045050	276030	81.92	41800	41900	40350	54200	29250	41750	40785.59	43.75	0	-54542	44050	42900	42300	41150	40550	42600	40850	141	12450	100	32560	50	1	141467571	57365	22.09	0.34	12	0.20	1836.00	118943.00	48900	20230613	-17.08	31100	20230103	30.39	48900	-17.08	20230613	31100	30.39	20230103	48900	-17.08	20230613	31100	30.39	20230103	0.20	Y	402340	100	141 억		61892828	N	N	67812	N	00	N
104	20230911	100935	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	40850	-900	5	-2.16	5745966350	139989	41.55	41800	41900	40700	54200	29250	41750	41045.84	43.75	0	-38353	44050	42900	42300	41150	40550	42600	40850	141	12450	100	32560	50	1	141467571	57790	22.25	0.34	12	0.10	1836.00	118943.00	48900	20230613	-16.46	31100	20230103	31.35	48900	-16.46	20230613	31100	31.35	20230103	48900	-16.46	20230613	31100	31.35	20230103	0.20	Y	402340	100	141 억		61892828	N	N	67812	N	00	N
105	20230911	090932	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	41550	-200	5	-0.48	475890850	11413	3.39	41800	41900	41500	54200	29250	41750	41697.26	43.75	0	-2605	44050	42900	42300	41150	40550	42600	40850	141	12450	100	32560	50	1	141467571	58780	22.63	0.35	12	0.01	1836.00	118943.00	48900	20230613	-15.03	31100	20230103	33.60	48900	-15.03	20230613	31100	33.60	20230103	48900	-15.03	20230613	31100	33.60	20230103	0.20	Y	402340	100	141 억		61892828	N	N	67812	N	00	N
106	20230908	160957	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	41750	-1400	5	-3.24	14004618100	332194	118.06	43100	43450	41700	56000	30250	43150	42159.31	43.81	0	24311	44350	43750	43250	42650	42150	43700	42600	141	12850	100	33650	50	1	141467571	59063	22.74	0.35	12	0.23	1836.00	118943.00	48900	20230613	-14.62	31100	20230103	34.24	48900	-14.62	20230613	31100	34.24	20230103	48900	-14.62	20230613	31100	34.24	20230103	0.18	Y	402340	100	141 억		61979215	N	N	67794	N	00	N
107	20230908	150957	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	41750	-1400	5	-3.24	12214177450	289298	102.82	43100	43450	41700	56000	30250	43150	42220.05	43.81	0	20130	44350	43750	43250	42650	42150	43700	42600	141	12850	100	33650	50	1	141467571	59063	22.74	0.35	12	0.20	1836.00	118943.00	48900	20230613	-14.62	31100	20230103	34.24	48900	-14.62	20230613	31100	34.24	20230103	48900	-14.62	20230613	31100	34.24	20230103	0.18	Y	402340	100	141 억		61979215	N	N	58583	N	00	N
108	20230908	140947	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42000	-1150	5	-2.67	7563545750	178275	63.36	43100	43450	42000	56000	30250	43150	42426.28	43.81	0	33140	44350	43750	43250	42650	42150	43700	42600	141	12850	100	33650	50	1	141467571	59416	22.88	0.35	12	0.13	1836.00	118943.00	48900	20230613	-14.11	31100	20230103	35.05	48900	-14.11	20230613	31100	35.05	20230103	48900	-14.11	20230613	31100	35.05	20230103	0.18	Y	402340	100	141 억		61979215	N	N	58583	N	00	N
109	20230908	130956	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42200	-950	5	-2.20	5986097700	140815	50.04	43100	43450	42050	56000	30250	43150	42510.37	43.81	0	26257	44350	43750	43250	42650	42150	43700	42600	141	12850	100	33650	50	1	141467571	59699	22.98	0.35	12	0.10	1836.00	118943.00	48900	20230613	-13.70	31100	20230103	35.69	48900	-13.70	20230613	31100	35.69	20230103	48900	-13.70	20230613	31100	35.69	20230103	0.18	Y	402340	100	141 억		61979215	N	N	58583	N	00	N
110	20230908	121008	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42300	-850	5	-1.97	4717133050	110772	39.37	43100	43450	42050	56000	30250	43150	42584.16	43.81	0	19665	44350	43750	43250	42650	42150	43700	42600	141	12850	100	33650	50	1	141467571	59841	23.04	0.36	12	0.08	1836.00	118943.00	48900	20230613	-13.50	31100	20230103	36.01	48900	-13.50	20230613	31100	36.01	20230103	48900	-13.50	20230613	31100	36.01	20230103	0.18	Y	402340	100	141 억		61979215	N	N	58583	N	00	N
111	20230908	111002	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42300	-850	5	-1.97	4010581400	94098	33.44	43100	43450	42050	56000	30250	43150	42621.32	43.81	0	17220	44350	43750	43250	42650	42150	43700	42600	141	12850	100	33650	50	1	141467571	59841	23.04	0.36	12	0.07	1836.00	118943.00	48900	20230613	-13.50	31100	20230103	36.01	48900	-13.50	20230613	31100	36.01	20230103	48900	-13.50	20230613	31100	36.01	20230103	0.18	Y	402340	100	141 억		61979215	N	N	58583	N	00	N
112	20230908	100954	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42950	-200	5	-0.46	1216376500	28229	10.03	43100	43450	42850	56000	30250	43150	43089.61	43.81	0	4367	44350	43750	43250	42650	42150	43700	42600	141	12850	100	33650	50	1	141467571	60760	23.39	0.36	12	0.02	1836.00	118943.00	48900	20230613	-12.17	31100	20230103	38.10	48900	-12.17	20230613	31100	38.10	20230103	48900	-12.17	20230613	31100	38.10	20230103	0.18	Y	402340	100	141 억		61979215	N	N	58583	N	00	N
113	20230908	091002	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43050	-100	5	-0.23	283851500	6575	2.34	43100	43450	43050	56000	30250	43150	43171.33	43.81	0	2436	44350	43750	43250	42650	42150	43700	42600	141	12850	100	33650	50	1	141467571	60902	23.45	0.36	12	0.00	1836.00	118943.00	48900	20230613	-11.96	31100	20230103	38.42	48900	-11.96	20230613	31100	38.42	20230103	48900	-11.96	20230613	31100	38.42	20230103	0.18	Y	402340	100	141 억		61979215	N	N	58583	N	00	N
114	20230907	160943	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43150	-550	5	-1.26	12130508600	281043	156.65	43150	43850	42750	56800	30600	43700	43162.47	43.80	0	-7000	44666	44182	43816	43332	42966	44425	43575	141	13100	100	34080	50	1	141467571	61043	23.50	0.36	12	0.20	1836.00	118943.00	48900	20230613	-11.76	31100	20230103	38.75	48900	-11.76	20230613	31100	38.75	20230103	48900	-11.76	20230613	31100	38.75	20230103	0.18	Y	402340	100	141 억		61961805	N	N	58577	N	00	N
115	20230907	150948	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43050	-650	5	-1.49	10315477000	238955	133.19	43150	43850	42750	56800	30600	43700	43169.12	43.80	0	-1546	44666	44182	43816	43332	42966	44425	43575	141	13100	100	34080	50	1	141467571	60902	23.45	0.36	12	0.17	1836.00	118943.00	48900	20230613	-11.96	31100	20230103	38.42	48900	-11.96	20230613	31100	38.42	20230103	48900	-11.96	20230613	31100	38.42	20230103	0.18	Y	402340	100	141 억		61961805	N	N	40800	N	00	N
116	20230907	140948	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43400	-300	5	-0.69	8304855550	192398	107.24	43150	43850	42750	56800	30600	43700	43164.98	43.80	0	3962	44666	44182	43816	43332	42966	44425	43575	141	13100	100	34080	50	1	141467571	61397	23.64	0.36	12	0.14	1836.00	118943.00	48900	20230613	-11.25	31100	20230103	39.55	48900	-11.25	20230613	31100	39.55	20230103	48900	-11.25	20230613	31100	39.55	20230103	0.18	Y	402340	100	141 억		61961805	N	N	40800	N	00	N
117	20230907	130942	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43600	-100	5	-0.23	7321174650	169855	94.68	43150	43650	42750	56800	30600	43700	43102.50	43.80	0	-4503	44666	44182	43816	43332	42966	44425	43575	141	13100	100	34080	50	1	141467571	61680	23.75	0.37	12	0.12	1836.00	118943.00	48900	20230613	-10.84	31100	20230103	40.19	48900	-10.84	20230613	31100	40.19	20230103	48900	-10.84	20230613	31100	40.19	20230103	0.18	Y	402340	100	141 억		61961805	N	N	40800	N	00	N
118	20230907	120957	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43000	-700	5	-1.60	5611938850	130382	72.67	43150	43350	42750	56800	30600	43700	43042.28	43.80	0	-19255	44666	44182	43816	43332	42966	44425	43575	141	13100	100	34080	50	1	141467571	60831	23.42	0.36	12	0.09	1836.00	118943.00	48900	20230613	-12.07	31100	20230103	38.26	48900	-12.07	20230613	31100	38.26	20230103	48900	-12.07	20230613	31100	38.26	20230103	0.18	Y	402340	100	141 억		61961805	N	N	40800	N	00	N
119	20230907	110945	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42850	-850	5	-1.95	3812633000	88452	49.30	43150	43350	42850	56800	30600	43700	43103.98	43.80	0	-26031	44666	44182	43816	43332	42966	44425	43575	141	13100	100	34080	50	1	141467571	60619	23.34	0.36	12	0.06	1836.00	118943.00	48900	20230613	-12.37	31100	20230103	37.78	48900	-12.37	20230613	31100	37.78	20230103	48900	-12.37	20230613	31100	37.78	20230103	0.18	Y	402340	100	141 억		61961805	N	N	40800	N	00	N
120	20230907	100946	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43250	-450	5	-1.03	1905801650	44153	24.61	43150	43350	42850	56800	30600	43700	43163.58	43.80	0	-7060	44666	44182	43816	43332	42966	44425	43575	141	13100	100	34080	50	1	141467571	61185	23.56	0.36	12	0.03	1836.00	118943.00	48900	20230613	-11.55	31100	20230103	39.07	48900	-11.55	20230613	31100	39.07	20230103	48900	-11.55	20230613	31100	39.07	20230103	0.18	Y	402340	100	141 억		61961805	N	N	40800	N	00	N
121	20230907	091001	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43150	-550	5	-1.26	569028150	13205	7.36	43150	43300	42850	56800	30600	43700	43091.87	43.80	0	-4642	44666	44182	43816	43332	42966	44425	43575	141	13100	100	34080	50	1	141467571	61043	23.50	0.36	12	0.01	1836.00	118943.00	48900	20230613	-11.76	31100	20230103	38.75	48900	-11.76	20230613	31100	38.75	20230103	48900	-11.76	20230613	31100	38.75	20230103	0.18	Y	402340	100	141 억		61961805	N	N	40800	N	00	N
122	20230906	160946	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43700	-250	5	-0.57	7835180950	179279	72.11	43650	44300	43450	57100	30800	43950	43703.86	43.81	0	5054	44950	44450	44000	43500	43050	44700	43750	141	13150	100	34280	50	1	141467571	61821	23.80	0.37	12	0.13	1836.00	118943.00	48900	20230613	-10.63	31100	20230103	40.51	48900	-10.63	20230613	31100	40.51	20230103	48900	-10.63	20230613	31100	40.51	20230103	0.18	Y	402340	100	141 억		61973392	N	N	40800	N	00	N
123	20230906	150949	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43650	-300	5	-0.68	7101039600	162478	65.36	43650	44300	43450	57100	30800	43950	43704.62	43.81	0	1800	44950	44450	44000	43500	43050	44700	43750	141	13150	100	34280	50	1	141467571	61751	23.77	0.37	12	0.11	1836.00	118943.00	48900	20230613	-10.74	31100	20230103	40.35	48900	-10.74	20230613	31100	40.35	20230103	48900	-10.74	20230613	31100	40.35	20230103	0.18	Y	402340	100	141 억		61973392	N	N	78970	N	00	N
124	20230906	140950	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43450	-500	5	-1.14	5844661050	133649	53.76	43650	44300	43450	57100	30800	43950	43731.42	43.81	0	2286	44950	44450	44000	43500	43050	44700	43750	141	13150	100	34280	50	1	141467571	61468	23.67	0.37	12	0.09	1836.00	118943.00	48900	20230613	-11.15	31100	20230103	39.71	48900	-11.15	20230613	31100	39.71	20230103	48900	-11.15	20230613	31100	39.71	20230103	0.18	Y	402340	100	141 억		61973392	N	N	78970	N	00	N
125	20230906	130938	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43500	-450	5	-1.02	4689718450	107163	43.11	43650	44300	43450	57100	30800	43950	43762.48	43.81	0	5092	44950	44450	44000	43500	43050	44700	43750	141	13150	100	34280	50	1	141467571	61538	23.69	0.37	12	0.08	1836.00	118943.00	48900	20230613	-11.04	31100	20230103	39.87	48900	-11.04	20230613	31100	39.87	20230103	48900	-11.04	20230613	31100	39.87	20230103	0.18	Y	402340	100	141 억		61973392	N	N	78970	N	00	N
126	20230906	120951	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43500	-450	5	-1.02	4062167250	92746	37.31	43650	44300	43500	57100	30800	43950	43798.84	43.81	0	3088	44950	44450	44000	43500	43050	44700	43750	141	13150	100	34280	50	1	141467571	61538	23.69	0.37	12	0.07	1836.00	118943.00	48900	20230613	-11.04	31100	20230103	39.87	48900	-11.04	20230613	31100	39.87	20230103	48900	-11.04	20230613	31100	39.87	20230103	0.18	Y	402340	100	141 억		61973392	N	N	78970	N	00	N
127	20230906	110959	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43700	-250	5	-0.57	2850862950	65048	26.17	43650	44300	43600	57100	30800	43950	43827.07	43.81	0	4331	44950	44450	44000	43500	43050	44700	43750	141	13150	100	34280	50	1	141467571	61821	23.80	0.37	12	0.05	1836.00	118943.00	48900	20230613	-10.63	31100	20230103	40.51	48900	-10.63	20230613	31100	40.51	20230103	48900	-10.63	20230613	31100	40.51	20230103	0.18	Y	402340	100	141 억		61973392	N	N	78970	N	00	N
128	20230906	100935	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43900	-50	5	-0.11	1926082450	43888	17.65	43650	44300	43600	57100	30800	43950	43886.31	43.81	0	6829	44950	44450	44000	43500	43050	44700	43750	141	13150	100	34280	50	1	141467571	62104	23.91	0.37	12	0.03	1836.00	118943.00	48900	20230613	-10.22	31100	20230103	41.16	48900	-10.22	20230613	31100	41.16	20230103	48900	-10.22	20230613	31100	41.16	20230103	0.18	Y	402340	100	141 억		61973392	N	N	78970	N	00	N
129	20230906	090936	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43800	-150	5	-0.34	552897450	12651	5.09	43650	43800	43600	57100	30800	43950	43703.85	43.81	0	1094	44950	44450	44000	43500	43050	44700	43750	141	13150	100	34280	50	1	141467571	61963	23.86	0.37	12	0.01	1836.00	118943.00	48900	20230613	-10.43	31100	20230103	40.84	48900	-10.43	20230613	31100	40.84	20230103	48900	-10.43	20230613	31100	40.84	20230103	0.18	Y	402340	100	141 억		61973392	N	N	78970	N	00	N
130	20230905	160935	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43950	-250	5	-0.57	10922770600	248362	117.05	43700	44500	43550	57400	30950	44200	43979.25	43.83	0	63642	44833	44516	44083	43766	43333	44675	43925	141	13200	100	34470	50	1	141467571	62175	23.94	0.37	12	0.18	1836.00	118943.00	48900	20230613	-10.12	31100	20230103	41.32	48900	-10.12	20230613	31100	41.32	20230103	48900	-10.12	20230613	31100	41.32	20230103	0.17	Y	402340	100	141 억		61998505	N	N	78759	N	00	N
131	20230905	150950	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43950	-250	5	-0.57	9512908750	216258	101.92	43700	44500	43550	57400	30950	44200	43988.70	43.83	0	53330	44833	44516	44083	43766	43333	44675	43925	141	13200	100	34470	50	1	141467571	62175	23.94	0.37	12	0.15	1836.00	118943.00	48900	20230613	-10.12	31100	20230103	41.32	48900	-10.12	20230613	31100	41.32	20230103	48900	-10.12	20230613	31100	41.32	20230103	0.17	Y	402340	100	141 억		61998505	N	N	23504	N	00	N
132	20230905	140948	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44150	-50	5	-0.11	6213457550	141640	66.75	43700	44450	43550	57400	30950	44200	43867.96	43.83	0	34474	44833	44516	44083	43766	43333	44675	43925	141	13200	100	34470	50	1	141467571	62458	24.05	0.37	12	0.10	1836.00	118943.00	48900	20230613	-9.71	31100	20230103	41.96	48900	-9.71	20230613	31100	41.96	20230103	48900	-9.71	20230613	31100	41.96	20230103	0.17	Y	402340	100	141 억		61998505	N	N	23504	N	00	N
133	20230905	130929	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44050	-150	5	-0.34	5057607450	115516	54.44	43700	44150	43550	57400	30950	44200	43782.74	43.83	0	29520	44833	44516	44083	43766	43333	44675	43925	141	13200	100	34470	50	1	141467571	62316	23.99	0.37	12	0.08	1836.00	118943.00	48900	20230613	-9.92	31100	20230103	41.64	48900	-9.92	20230613	31100	41.64	20230103	48900	-9.92	20230613	31100	41.64	20230103	0.17	Y	402340	100	141 억		61998505	N	N	23504	N	00	N
134	20230905	120931	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43950	-250	5	-0.57	4289066700	98074	46.22	43700	44000	43550	57400	30950	44200	43732.96	43.83	0	20722	44833	44516	44083	43766	43333	44675	43925	141	13200	100	34470	50	1	141467571	62175	23.94	0.37	12	0.07	1836.00	118943.00	48900	20230613	-10.12	31100	20230103	41.32	48900	-10.12	20230613	31100	41.32	20230103	48900	-10.12	20230613	31100	41.32	20230103	0.17	Y	402340	100	141 억		61998505	N	N	23504	N	00	N
135	20230905	110937	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43650	-550	5	-1.24	3379636400	77293	36.43	43700	44000	43550	57400	30950	44200	43725.00	43.83	0	11591	44833	44516	44083	43766	43333	44675	43925	141	13200	100	34470	50	1	141467571	61751	23.77	0.37	12	0.05	1836.00	118943.00	48900	20230613	-10.74	31100	20230103	40.35	48900	-10.74	20230613	31100	40.35	20230103	48900	-10.74	20230613	31100	40.35	20230103	0.17	Y	402340	100	141 억		61998505	N	N	23504	N	00	N
136	20230905	100925	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43900	-300	5	-0.68	1703423350	38929	18.35	43700	44000	43600	57400	30950	44200	43757.18	43.83	0	6907	44833	44516	44083	43766	43333	44675	43925	141	13200	100	34470	50	1	141467571	62104	23.91	0.37	12	0.03	1836.00	118943.00	48900	20230613	-10.22	31100	20230103	41.16	48900	-10.22	20230613	31100	41.16	20230103	48900	-10.22	20230613	31100	41.16	20230103	0.17	Y	402340	100	141 억		61998505	N	N	23504	N	00	N
137	20230905	090927	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43900	-300	5	-0.68	497967400	11388	5.37	43700	43900	43650	57400	30950	44200	43727.38	43.83	0	1574	44833	44516	44083	43766	43333	44675	43925	141	13200	100	34470	50	1	141467571	62104	23.91	0.37	12	0.01	1836.00	118943.00	48900	20230613	-10.22	31100	20230103	41.16	48900	-10.22	20230613	31100	41.16	20230103	48900	-10.22	20230613	31100	41.16	20230103	0.17	Y	402340	100	141 억		61998505	N	N	23504	N	00	N
138	20230904	160920	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44200	-350	5	-0.79	7989441200	181869	79.30	44100	44400	43650	57900	31200	44550	43929.58	43.83	0	-7558	46483	45516	44933	43966	43383	45225	43675	141	13350	100	34740	50	1	141467571	62529	24.07	0.37	12	0.13	1836.00	118943.00	48900	20230613	-9.61	31100	20230103	42.12	48900	-9.61	20230613	31100	42.12	20230103	48900	-9.61	20230613	31100	42.12	20230103	0.17	Y	402340	100	141 억		62009077	N	N	23463	N	00	N
139	20230904	150906	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43850	-700	5	-1.57	7267689750	165516	72.17	44100	44400	43650	57900	31200	44550	43909.29	43.83	0	-4353	46483	45516	44933	43966	43383	45225	43675	141	13350	100	34740	50	1	141467571	62034	23.88	0.37	12	0.12	1836.00	118943.00	48900	20230613	-10.33	31100	20230103	41.00	48900	-10.33	20230613	31100	41.00	20230103	48900	-10.33	20230613	31100	41.00	20230103	0.17	Y	402340	100	141 억		62009077	N	N	87702	N	00	N
140	20230904	140906	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43750	-800	5	-1.80	5589161700	127289	55.50	44100	44400	43650	57900	31200	44550	43909.23	43.83	0	-3660	46483	45516	44933	43966	43383	45225	43675	141	13350	100	34740	50	1	141467571	61892	23.83	0.37	12	0.09	1836.00	118943.00	48900	20230613	-10.53	31100	20230103	40.68	48900	-10.53	20230613	31100	40.68	20230103	48900	-10.53	20230613	31100	40.68	20230103	0.17	Y	402340	100	141 억		62009077	N	N	87702	N	00	N
141	20230904	130919	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43900	-650	5	-1.46	4243907800	96639	42.14	44100	44400	43650	57900	31200	44550	43915.06	43.83	0	-5791	46483	45516	44933	43966	43383	45225	43675	141	13350	100	34740	50	1	141467571	62104	23.91	0.37	12	0.07	1836.00	118943.00	48900	20230613	-10.22	31100	20230103	41.16	48900	-10.22	20230613	31100	41.16	20230103	48900	-10.22	20230613	31100	41.16	20230103	0.17	Y	402340	100	141 억		62009077	N	N	87702	N	00	N
142	20230904	120903	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43700	-850	5	-1.91	3299952850	75101	32.74	44100	44400	43650	57900	31200	44550	43940.20	43.83	0	-10487	46483	45516	44933	43966	43383	45225	43675	141	13350	100	34740	50	1	141467571	61821	23.80	0.37	12	0.05	1836.00	118943.00	48900	20230613	-10.63	31100	20230103	40.51	48900	-10.63	20230613	31100	40.51	20230103	48900	-10.63	20230613	31100	40.51	20230103	0.17	Y	402340	100	141 억		62009077	N	N	87702	N	00	N
143	20230904	110846	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43850	-700	5	-1.57	2294082350	52117	22.72	44100	44400	43700	57900	31200	44550	44017.93	43.83	0	-12611	46483	45516	44933	43966	43383	45225	43675	141	13350	100	34740	50	1	141467571	62034	23.88	0.37	12	0.04	1836.00	118943.00	48900	20230613	-10.33	31100	20230103	41.00	48900	-10.33	20230613	31100	41.00	20230103	48900	-10.33	20230613	31100	41.00	20230103	0.17	Y	402340	100	141 억		62009077	N	N	87702	N	00	N
144	20230904	100850	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43850	-700	5	-1.57	1119773100	25371	11.06	44100	44400	43850	57900	31200	44550	44135.95	43.83	0	-1989	46483	45516	44933	43966	43383	45225	43675	141	13350	100	34740	50	1	141467571	62034	23.88	0.37	12	0.02	1836.00	118943.00	48900	20230613	-10.33	31100	20230103	41.00	48900	-10.33	20230613	31100	41.00	20230103	48900	-10.33	20230613	31100	41.00	20230103	0.17	Y	402340	100	141 억		62009077	N	N	87702	N	00	N
145	20230904	090902	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44300	-250	5	-0.56	322516250	7297	3.18	44100	44400	44050	57900	31200	44550	44198.47	43.83	0	1886	46483	45516	44933	43966	43383	45225	43675	141	13350	100	34740	50	1	141467571	62670	24.13	0.37	12	0.01	1836.00	118943.00	48900	20230613	-9.41	31100	20230103	42.44	48900	-9.41	20230613	31100	42.44	20230103	48900	-9.41	20230613	31100	42.44	20230103	0.17	Y	402340	100	141 억		62009077	N	N	87702	N	00	N
146	20230901	160855	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44550	-550	5	-1.22	10302677350	229039	62.39	45050	45900	44350	58600	31600	45100	44982.71	43.79	0	25689	46033	45566	45283	44816	44533	45425	44675	141	13500	100	35170	50	1	141467571	63024	24.26	0.37	12	0.16	1836.00	118943.00	48900	20230613	-8.90	31100	20230103	43.25	48900	-8.90	20230613	31100	43.25	20230103	48900	-8.90	20230613	31100	43.25	20230103	0.18	Y	402340	100	141 억		61945078	N	N	87702	N	00	N
147	20230901	150909	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44650	-450	5	-1.00	9014687000	200129	54.51	45050	45900	44500	58600	31600	45100	45044.38	43.79	0	9063	46033	45566	45283	44816	44533	45425	44675	141	13500	100	35170	50	1	141467571	63165	24.32	0.38	12	0.14	1836.00	118943.00	48900	20230613	-8.69	31100	20230103	43.57	48900	-8.69	20230613	31100	43.57	20230103	48900	-8.69	20230613	31100	43.57	20230103	0.18	Y	402340	100	141 억		61945078	N	N	97942	N	00	N
148	20230901	140909	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45150	50	2	0.11	6618934250	146741	39.97	45050	45900	44750	58600	31600	45100	45106.24	43.79	0	16221	46033	45566	45283	44816	44533	45425	44675	141	13500	100	35170	50	1	141467571	63873	24.59	0.38	12	0.10	1836.00	118943.00	48900	20230613	-7.67	31100	20230103	45.18	48900	-7.67	20230613	31100	45.18	20230103	48900	-7.67	20230613	31100	45.18	20230103	0.18	Y	402340	100	141 억		61945078	N	N	97942	N	00	N
149	20230901	130841	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45000	-100	5	-0.22	5500001250	121928	33.21	45050	45900	44750	58600	31600	45100	45108.60	43.79	0	20577	46033	45566	45283	44816	44533	45425	44675	141	13500	100	35170	50	1	141467571	63660	24.51	0.38	12	0.09	1836.00	118943.00	48900	20230613	-7.98	31100	20230103	44.69	48900	-7.98	20230613	31100	44.69	20230103	48900	-7.98	20230613	31100	44.69	20230103	0.18	Y	402340	100	141 억		61945078	N	N	97942	N	00	N
150	20230901	120853	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44950	-150	5	-0.33	4712466200	104400	28.44	45050	45900	44750	58600	31600	45100	45138.57	43.79	0	20429	46033	45566	45283	44816	44533	45425	44675	141	13500	100	35170	50	1	141467571	63590	24.48	0.38	12	0.07	1836.00	118943.00	48900	20230613	-8.08	31100	20230103	44.53	48900	-8.08	20230613	31100	44.53	20230103	48900	-8.08	20230613	31100	44.53	20230103	0.18	Y	402340	100	141 억		61945078	N	N	97942	N	00	N
151	20230901	110851	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45000	-100	5	-0.22	4065977950	90008	24.52	45050	45900	44750	58600	31600	45100	45173.52	43.79	0	18244	46033	45566	45283	44816	44533	45425	44675	141	13500	100	35170	50	1	141467571	63660	24.51	0.38	12	0.06	1836.00	118943.00	48900	20230613	-7.98	31100	20230103	44.69	48900	-7.98	20230613	31100	44.69	20230103	48900	-7.98	20230613	31100	44.69	20230103	0.18	Y	402340	100	141 억		61945078	N	N	97942	N	00	N
152	20230901	100846	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45050	-50	5	-0.11	2185623600	48192	13.13	45050	45900	44850	58600	31600	45100	45352.42	43.79	0	17885	46033	45566	45283	44816	44533	45425	44675	141	13500	100	35170	50	1	141467571	63731	24.54	0.38	12	0.03	1836.00	118943.00	48900	20230613	-7.87	31100	20230103	44.86	48900	-7.87	20230613	31100	44.86	20230103	48900	-7.87	20230613	31100	44.86	20230103	0.18	Y	402340	100	141 억		61945078	N	N	97942	N	00	N
153	20230901	090834	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45600	500	2	1.11	397145100	8778	2.39	45050	45600	45050	58600	31600	45100	45243.23	43.79	0	6409	46033	45566	45283	44816	44533	45425	44675	141	13500	100	35170	50	1	141467571	64509	24.84	0.38	12	0.01	1836.00	118943.00	48900	20230613	-6.75	31100	20230103	46.62	48900	-6.75	20230613	31100	46.62	20230103	48900	-6.75	20230613	31100	46.62	20230103	0.18	Y	402340	100	141 억		61945078	N	N	97942	N	00	N