KissMeData/009540/price/prices-20240801.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	20240830	160241	57	100.00	KOSPI200		금융업	N	N	N	N		Y	191400	6200	2	3.35	46841924700	247580	134.57	187000	191400	185200	240500	129700	185200	189170.37	30.34	0	35849	190933	188066	186333	183466	181733	187200	182600	3539	55300	5000	140750	100	1	70773116	135460	61.09	1.37	12	0.35	3133.00	140085.00	213000	20240801	-10.14	89000	20231031	115.06	213000	-10.14	20240801	104000	84.04	20240117	213000	-10.14	20240801	89000	115.06	20231031	0.42	N	009540	5000	3538 억		21474890	N	N	7307	N	00	N
3	20240830	150243	57	100.00	KOSPI200		금융업	N	N	N	N		Y	187600	2400	2	1.30	27385767400	145766	79.23	187000	189900	185200	240500	129700	185200	187874.86	30.34	0	8196	190933	188066	186333	183466	181733	187200	182600	3539	55300	5000	140750	100	1	70773116	132770	59.88	1.34	12	0.21	3133.00	140085.00	213000	20240801	-11.92	89000	20231031	110.79	213000	-11.92	20240801	104000	80.38	20240117	213000	-11.92	20240801	89000	110.79	20231031	0.42	N	009540	5000	3538 억		21474890	N	N	10672	N	00	N
4	20240830	140244	57	100.00	KOSPI200		금융업	N	N	N	N		Y	187500	2300	2	1.24	24618360000	131006	71.21	187000	189900	185200	240500	129700	185200	187917.81	30.34	0	5221	190933	188066	186333	183466	181733	187200	182600	3539	55300	5000	140750	100	1	70773116	132700	59.85	1.34	12	0.19	3133.00	140085.00	213000	20240801	-11.97	89000	20231031	110.67	213000	-11.97	20240801	104000	80.29	20240117	213000	-11.97	20240801	89000	110.67	20231031	0.42	N	009540	5000	3538 억		21474890	N	N	10672	N	00	N
5	20240830	130242	57	100.00	KOSPI200		금융업	N	N	N	N		Y	187500	2300	2	1.24	22448709300	119429	64.91	187000	189900	185200	240500	129700	185200	187966.99	30.34	0	3330	190933	188066	186333	183466	181733	187200	182600	3539	55300	5000	140750	100	1	70773116	132700	59.85	1.34	12	0.17	3133.00	140085.00	213000	20240801	-11.97	89000	20231031	110.67	213000	-11.97	20240801	104000	80.29	20240117	213000	-11.97	20240801	89000	110.67	20231031	0.42	N	009540	5000	3538 억		21474890	N	N	10672	N	00	N
6	20240830	120243	57	100.00	KOSPI200		금융업	N	N	N	N		Y	187400	2200	2	1.19	20066744300	106702	58.00	187000	189900	185200	240500	129700	185200	188063.43	30.34	0	3912	190933	188066	186333	183466	181733	187200	182600	3539	55300	5000	140750	100	1	70773116	132629	59.81	1.34	12	0.15	3133.00	140085.00	213000	20240801	-12.02	89000	20231031	110.56	213000	-12.02	20240801	104000	80.19	20240117	213000	-12.02	20240801	89000	110.56	20231031	0.42	N	009540	5000	3538 억		21474890	N	N	10672	N	00	N
7	20240830	110243	57	100.00	KOSPI200		금융업	N	N	N	N		Y	188000	2800	2	1.51	18140845700	96430	52.41	187000	189900	185200	240500	129700	185200	188124.50	30.34	0	3747	190933	188066	186333	183466	181733	187200	182600	3539	55300	5000	140750	100	1	70773116	133053	60.01	1.34	12	0.14	3133.00	140085.00	213000	20240801	-11.74	89000	20231031	111.24	213000	-11.74	20240801	104000	80.77	20240117	213000	-11.74	20240801	89000	111.24	20231031	0.42	N	009540	5000	3538 억		21474890	N	N	10672	N	00	N
8	20240830	100245	57	100.00	KOSPI200		금융업	N	N	N	N		Y	189400	4200	2	2.27	12585364800	66972	36.40	187000	189800	185200	240500	129700	185200	187919.80	30.34	0	4000	190933	188066	186333	183466	181733	187200	182600	3539	55300	5000	140750	100	1	70773116	134044	60.45	1.35	12	0.09	3133.00	140085.00	213000	20240801	-11.08	89000	20231031	112.81	213000	-11.08	20240801	104000	82.12	20240117	213000	-11.08	20240801	89000	112.81	20231031	0.42	N	009540	5000	3538 억		21474890	N	N	10672	N	00	N
9	20240830	090244	57	100.00	KOSPI200		금융업	N	N	N	N		Y	186500	1300	2	0.70	1007340800	5383	2.93	187000	187900	186200	240500	129700	185200	187133.72	30.34	0	560	190933	188066	186333	183466	181733	187200	182600	3539	55300	5000	140750	100	1	70773116	131992	59.53	1.33	12	0.01	3133.00	140085.00	213000	20240801	-12.44	89000	20231031	109.55	213000	-12.44	20240801	104000	79.33	20240117	213000	-12.44	20240801	89000	109.55	20231031	0.42	N	009540	5000	3538 억		21474890	N	N	10672	N	00	N
10	20240829	160244	57	100.00	KOSPI200		금융업	N	N	N	N		Y	185200	-1500	5	-0.80	34153750100	183243	56.96	186700	189200	184600	242500	130700	186700	186386.05	30.31	0	22188	195300	191000	188300	184000	181300	193150	186150	3539	55800	5000	141890	100	1	70773116	131072	59.11	1.32	12	0.26	3133.00	140085.00	213000	20240801	-13.05	89000	20231031	108.09	213000	-13.05	20240801	104000	78.08	20240117	213000	-13.05	20240801	89000	108.09	20231031	0.42	N	009540	5000	3538 억		21447822	N	N	10672	N	00	N
11	20240829	150246	57	100.00	KOSPI200		금융업	N	N	N	N		Y	185900	-800	5	-0.43	30735730100	164817	51.23	186700	189200	184600	242500	130700	186700	186483.91	30.31	0	15477	195300	191000	188300	184000	181300	193150	186150	3539	55800	5000	141890	100	1	70773116	131567	59.34	1.33	12	0.23	3133.00	140085.00	213000	20240801	-12.72	89000	20231031	108.88	213000	-12.72	20240801	104000	78.75	20240117	213000	-12.72	20240801	89000	108.88	20231031	0.42	N	009540	5000	3538 억		21447822	N	N	616	N	00	N
12	20240829	140247	57	100.00	KOSPI200		금융업	N	N	N	N		Y	186200	-500	5	-0.27	26513618500	142092	44.17	186700	189200	184600	242500	130700	186700	186594.69	30.31	0	14479	195300	191000	188300	184000	181300	193150	186150	3539	55800	5000	141890	100	1	70773116	131780	59.43	1.33	12	0.20	3133.00	140085.00	213000	20240801	-12.58	89000	20231031	109.21	213000	-12.58	20240801	104000	79.04	20240117	213000	-12.58	20240801	89000	109.21	20231031	0.42	N	009540	5000	3538 억		21447822	N	N	616	N	00	N
13	20240829	130247	57	100.00	KOSPI200		금융업	N	N	N	N		Y	185400	-1300	5	-0.70	23337776000	124997	38.85	186700	189200	184600	242500	130700	186700	186706.69	30.31	0	12385	195300	191000	188300	184000	181300	193150	186150	3539	55800	5000	141890	100	1	70773116	131213	59.18	1.32	12	0.18	3133.00	140085.00	213000	20240801	-12.96	89000	20231031	108.31	213000	-12.96	20240801	104000	78.27	20240117	213000	-12.96	20240801	89000	108.31	20231031	0.42	N	009540	5000	3538 억		21447822	N	N	616	N	00	N
14	20240829	120243	57	100.00	KOSPI200		금융업	N	N	N	N		Y	186000	-700	5	-0.37	20376681200	109013	33.89	186700	189200	184800	242500	130700	186700	186919.84	30.31	0	14900	195300	191000	188300	184000	181300	193150	186150	3539	55800	5000	141890	100	1	70773116	131638	59.37	1.33	12	0.15	3133.00	140085.00	213000	20240801	-12.68	89000	20231031	108.99	213000	-12.68	20240801	104000	78.85	20240117	213000	-12.68	20240801	89000	108.99	20231031	0.42	N	009540	5000	3538 억		21447822	N	N	616	N	00	N
15	20240829	110248	57	100.00	KOSPI200		금융업	N	N	N	N		Y	184900	-1800	5	-0.96	17461370400	93317	29.01	186700	189200	184800	242500	130700	186700	187119.09	30.31	0	12312	195300	191000	188300	184000	181300	193150	186150	3539	55800	5000	141890	100	1	70773116	130859	59.02	1.32	12	0.13	3133.00	140085.00	213000	20240801	-13.19	89000	20231031	107.75	213000	-13.19	20240801	104000	77.79	20240117	213000	-13.19	20240801	89000	107.75	20231031	0.42	N	009540	5000	3538 억		21447822	N	N	616	N	00	N
16	20240829	100245	57	100.00	KOSPI200		금융업	N	N	N	N		Y	186800	100	2	0.05	12745249800	67966	21.13	186700	189200	184900	242500	130700	186700	187524.52	30.31	0	13629	195300	191000	188300	184000	181300	193150	186150	3539	55800	5000	141890	100	1	70773116	132204	59.62	1.33	12	0.10	3133.00	140085.00	213000	20240801	-12.30	89000	20231031	109.89	213000	-12.30	20240801	104000	79.62	20240117	213000	-12.30	20240801	89000	109.89	20231031	0.42	N	009540	5000	3538 억		21447822	N	N	616	N	00	N
17	20240829	090246	57	100.00	KOSPI200		금융업	N	N	N	N		Y	188900	2200	2	1.18	2193422400	11676	3.63	186700	189000	186700	242500	130700	186700	187862.43	30.31	0	5320	195300	191000	188300	184000	181300	193150	186150	3539	55800	5000	141890	100	1	70773116	133690	60.29	1.35	12	0.02	3133.00	140085.00	213000	20240801	-11.31	89000	20231031	112.25	213000	-11.31	20240801	104000	81.63	20240117	213000	-11.31	20240801	89000	112.25	20231031	0.42	N	009540	5000	3538 억		21447822	N	N	616	N	00	N
18	20240828	160239	57	100.00	KOSPI200		금융업	N	N	N	N		Y	186700	300	2	0.16	60482002100	320214	124.45	186400	192600	185600	242000	130500	186400	188881.44	30.32	0	-9327	192266	189332	186066	183132	179866	190800	184600	3539	55600	5000	141660	100	1	70773116	132133	59.59	1.33	12	0.45	3133.00	140085.00	213000	20240801	-12.35	89000	20231031	109.78	213000	-12.35	20240801	104000	79.52	20240117	213000	-12.35	20240801	89000	109.78	20231031	0.44	N	009540	5000	3538 억		21457859	N	N	616	N	00	N
19	20240828	150240	57	100.00	KOSPI200		금융업	N	N	N	N		Y	186900	500	2	0.27	54633446900	288838	112.25	186400	192600	186100	242000	130500	186400	189149.93	30.32	0	-11697	192266	189332	186066	183132	179866	190800	184600	3539	55600	5000	141660	100	1	70773116	132275	59.66	1.33	12	0.41	3133.00	140085.00	213000	20240801	-12.25	89000	20231031	110.00	213000	-12.25	20240801	104000	79.71	20240117	213000	-12.25	20240801	89000	110.00	20231031	0.44	N	009540	5000	3538 억		21457859	N	N	1312	N	00	N
20	20240828	140240	57	100.00	KOSPI200		금융업	N	N	N	N		Y	187300	900	2	0.48	48432660500	255769	99.40	186400	192600	186100	242000	130500	186400	189361.97	30.32	0	-10937	192266	189332	186066	183132	179866	190800	184600	3539	55600	5000	141660	100	1	70773116	132558	59.78	1.34	12	0.36	3133.00	140085.00	213000	20240801	-12.07	89000	20231031	110.45	213000	-12.07	20240801	104000	80.10	20240117	213000	-12.07	20240801	89000	110.45	20231031	0.44	N	009540	5000	3538 억		21457859	N	N	1312	N	00	N
21	20240828	130242	57	100.00	KOSPI200		금융업	N	N	N	N		Y	188500	2100	2	1.13	43504691400	229551	89.21	186400	192600	186100	242000	130500	186400	189522.01	30.32	0	-8113	192266	189332	186066	183132	179866	190800	184600	3539	55600	5000	141660	100	1	70773116	133407	60.17	1.35	12	0.32	3133.00	140085.00	213000	20240801	-11.50	89000	20231031	111.80	213000	-11.50	20240801	104000	81.25	20240117	213000	-11.50	20240801	89000	111.80	20231031	0.44	N	009540	5000	3538 억		21457859	N	N	1312	N	00	N
22	20240828	120240	57	100.00	KOSPI200		금융업	N	N	N	N		Y	188500	2100	2	1.13	39097603200	206077	80.09	186400	192600	186100	242000	130500	186400	189724.69	30.32	0	-5099	192266	189332	186066	183132	179866	190800	184600	3539	55600	5000	141660	100	1	70773116	133407	60.17	1.35	12	0.29	3133.00	140085.00	213000	20240801	-11.50	89000	20231031	111.80	213000	-11.50	20240801	104000	81.25	20240117	213000	-11.50	20240801	89000	111.80	20231031	0.44	N	009540	5000	3538 억		21457859	N	N	1312	N	00	N
23	20240828	110240	57	100.00	KOSPI200		금융업	N	N	N	N		Y	188900	2500	2	1.34	33226008000	174856	67.95	186400	192600	186100	242000	130500	186400	190021.08	30.32	0	-2307	192266	189332	186066	183132	179866	190800	184600	3539	55600	5000	141660	100	1	70773116	133690	60.29	1.35	12	0.25	3133.00	140085.00	213000	20240801	-11.31	89000	20231031	112.25	213000	-11.31	20240801	104000	81.63	20240117	213000	-11.31	20240801	89000	112.25	20231031	0.44	N	009540	5000	3538 억		21457859	N	N	1312	N	00	N
24	20240828	100246	57	100.00	KOSPI200		금융업	N	N	N	N		Y	190600	4200	2	2.25	24966377100	131197	50.99	186400	192600	186100	242000	130500	186400	190299.48	30.32	0	6731	192266	189332	186066	183132	179866	190800	184600	3539	55600	5000	141660	100	1	70773116	134894	60.84	1.36	12	0.19	3133.00	140085.00	213000	20240801	-10.52	89000	20231031	114.16	213000	-10.52	20240801	104000	83.27	20240117	213000	-10.52	20240801	89000	114.16	20231031	0.44	N	009540	5000	3538 억		21457859	N	N	1312	N	00	N
25	20240828	090245	57	100.00	KOSPI200		금융업	N	N	N	N		Y	188500	2100	2	1.13	1642983300	8769	3.41	186400	188600	186100	242000	130500	186400	187372.43	30.32	0	-579	192266	189332	186066	183132	179866	190800	184600	3539	55600	5000	141660	100	1	70773116	133407	60.17	1.35	12	0.01	3133.00	140085.00	213000	20240801	-11.50	89000	20231031	111.80	213000	-11.50	20240801	104000	81.25	20240117	213000	-11.50	20240801	89000	111.80	20231031	0.44	N	009540	5000	3538 억		21457859	N	N	1312	N	00	N
26	20240827	160241	57	100.00	KOSPI200		금융업	N	N	N	N		Y	186400	1400	2	0.76	47743884900	257016	72.49	185500	189000	182800	240500	129500	185000	185762.17	30.31	0	13935	193466	189232	185766	181532	178066	187500	179800	3539	55500	5000	140600	100	1	70773116	131921	59.50	1.33	12	0.36	3133.00	140085.00	213000	20240801	-12.49	89000	20231031	109.44	213000	-12.49	20240801	104000	79.23	20240117	213000	-12.49	20240801	89000	109.44	20231031	0.45	N	009540	5000	3538 억		21447882	N	N	1312	N	00	N
27	20240827	150241	57	100.00	KOSPI200		금융업	N	N	N	N		Y	186600	1600	2	0.86	43843106300	236095	66.59	185500	189000	182800	240500	129500	185000	185701.14	30.31	0	10498	193466	189232	185766	181532	178066	187500	179800	3539	55500	5000	140600	100	1	70773116	132063	59.56	1.33	12	0.33	3133.00	140085.00	213000	20240801	-12.39	89000	20231031	109.66	213000	-12.39	20240801	104000	79.42	20240117	213000	-12.39	20240801	89000	109.66	20231031	0.45	N	009540	5000	3538 억		21447882	N	N	1608	N	00	N
28	20240827	140240	57	100.00	KOSPI200		금융업	N	N	N	N		Y	187500	2500	2	1.35	39251089500	211539	59.66	185500	189000	182800	240500	129500	185000	185550.15	30.31	0	11819	193466	189232	185766	181532	178066	187500	179800	3539	55500	5000	140600	100	1	70773116	132700	59.85	1.34	12	0.30	3133.00	140085.00	213000	20240801	-11.97	89000	20231031	110.67	213000	-11.97	20240801	104000	80.29	20240117	213000	-11.97	20240801	89000	110.67	20231031	0.45	N	009540	5000	3538 억		21447882	N	N	1608	N	00	N
29	20240827	130241	57	100.00	KOSPI200		금융업	N	N	N	N		Y	186200	1200	2	0.65	34455030000	185854	52.42	185500	189000	182800	240500	129500	185000	185387.63	30.31	0	9611	193466	189232	185766	181532	178066	187500	179800	3539	55500	5000	140600	100	1	70773116	131780	59.43	1.33	12	0.26	3133.00	140085.00	213000	20240801	-12.58	89000	20231031	109.21	213000	-12.58	20240801	104000	79.04	20240117	213000	-12.58	20240801	89000	109.21	20231031	0.45	N	009540	5000	3538 억		21447882	N	N	1608	N	00	N
30	20240827	120242	57	100.00	KOSPI200		금융업	N	N	N	N		Y	186100	1100	2	0.59	30694804800	165677	46.73	185500	189000	182800	240500	129500	185000	185268.97	30.31	0	6052	193466	189232	185766	181532	178066	187500	179800	3539	55500	5000	140600	100	1	70773116	131709	59.40	1.33	12	0.23	3133.00	140085.00	213000	20240801	-12.63	89000	20231031	109.10	213000	-12.63	20240801	104000	78.94	20240117	213000	-12.63	20240801	89000	109.10	20231031	0.45	N	009540	5000	3538 억		21447882	N	N	1608	N	00	N
31	20240827	110242	57	100.00	KOSPI200		금융업	N	N	N	N		Y	185500	500	2	0.27	25712682200	138818	39.15	185500	189000	182800	240500	129500	185000	185225.86	30.31	0	173	193466	189232	185766	181532	178066	187500	179800	3539	55500	5000	140600	100	1	70773116	131284	59.21	1.32	12	0.20	3133.00	140085.00	213000	20240801	-12.91	89000	20231031	108.43	213000	-12.91	20240801	104000	78.37	20240117	213000	-12.91	20240801	89000	108.43	20231031	0.45	N	009540	5000	3538 억		21447882	N	N	1608	N	00	N
32	20240827	100240	57	100.00	KOSPI200		금융업	N	N	N	N		Y	183500	-1500	5	-0.81	21158402300	114100	32.18	185500	189000	182800	240500	129500	185000	185437.38	30.31	0	-4102	193466	189232	185766	181532	178066	187500	179800	3539	55500	5000	140600	100	1	70773116	129869	58.57	1.31	12	0.16	3133.00	140085.00	213000	20240801	-13.85	89000	20231031	106.18	213000	-13.85	20240801	104000	76.44	20240117	213000	-13.85	20240801	89000	106.18	20231031	0.45	N	009540	5000	3538 억		21447882	N	N	1608	N	00	N
33	20240827	090239	57	100.00	KOSPI200		금융업	N	N	N	N		Y	188400	3400	2	1.84	3271299900	17449	4.92	185500	189000	185400	240500	129500	185000	187478.64	30.31	0	4722	193466	189232	185766	181532	178066	187500	179800	3539	55500	5000	140600	100	1	70773116	133337	60.13	1.34	12	0.02	3133.00	140085.00	213000	20240801	-11.55	89000	20231031	111.69	213000	-11.55	20240801	104000	81.15	20240117	213000	-11.55	20240801	89000	111.69	20231031	0.45	N	009540	5000	3538 억		21447882	N	N	1608	N	00	N
34	20240826	160237	57	100.00	KOSPI200		금융업	N	N	N	N		Y	185000	-4800	5	-2.53	65159235300	352971	147.90	190000	190000	182300	246500	132900	189800	184601.62	30.16	0	119420	195133	192466	190333	187666	185533	193800	189000	3539	56700	5000	144240	100	1	70773116	130930	59.05	1.32	12	0.50	3133.00	140085.00	213000	20240801	-13.15	89000	20231031	107.87	213000	-13.15	20240801	104000	77.88	20240117	213000	-13.15	20240801	89000	107.87	20231031	0.42	N	009540	5000	3538 억		21346490	N	N	1608	N	00	N
35	20240826	150240	57	100.00	KOSPI200		금융업	N	N	N	N		Y	184900	-4900	5	-2.58	59139397700	320434	134.27	190000	190000	182300	246500	132900	189800	184560.31	30.16	0	98303	195133	192466	190333	187666	185533	193800	189000	3539	56700	5000	144240	100	1	70773116	130859	59.02	1.32	12	0.45	3133.00	140085.00	213000	20240801	-13.19	89000	20231031	107.75	213000	-13.19	20240801	104000	77.79	20240117	213000	-13.19	20240801	89000	107.75	20231031	0.42	N	009540	5000	3538 억		21346490	N	N	491	N	00	N
36	20240826	140240	57	100.00	KOSPI200		금융업	N	N	N	N		Y	184000	-5800	5	-3.06	51050847400	276665	115.93	190000	190000	182300	246500	132900	189800	184522.25	30.16	0	77357	195133	192466	190333	187666	185533	193800	189000	3539	56700	5000	144240	100	1	70773116	130223	58.73	1.31	12	0.39	3133.00	140085.00	213000	20240801	-13.62	89000	20231031	106.74	213000	-13.62	20240801	104000	76.92	20240117	213000	-13.62	20240801	89000	106.74	20231031	0.42	N	009540	5000	3538 억		21346490	N	N	491	N	00	N
37	20240826	130241	57	100.00	KOSPI200		금융업	N	N	N	N		Y	184600	-5200	5	-2.74	46621956700	252641	105.86	190000	190000	182300	246500	132900	189800	184538.36	30.16	0	67663	195133	192466	190333	187666	185533	193800	189000	3539	56700	5000	144240	100	1	70773116	130647	58.92	1.32	12	0.36	3133.00	140085.00	213000	20240801	-13.33	89000	20231031	107.42	213000	-13.33	20240801	104000	77.50	20240117	213000	-13.33	20240801	89000	107.42	20231031	0.42	N	009540	5000	3538 억		21346490	N	N	491	N	00	N
38	20240826	120239	57	100.00	KOSPI200		금융업	N	N	N	N		Y	184500	-5300	5	-2.79	41486007000	224859	94.22	190000	190000	182300	246500	132900	189800	184497.87	30.16	0	55970	195133	192466	190333	187666	185533	193800	189000	3539	56700	5000	144240	100	1	70773116	130576	58.89	1.32	12	0.32	3133.00	140085.00	213000	20240801	-13.38	89000	20231031	107.30	213000	-13.38	20240801	104000	77.40	20240117	213000	-13.38	20240801	89000	107.30	20231031	0.42	N	009540	5000	3538 억		21346490	N	N	491	N	00	N
39	20240826	110240	57	100.00	KOSPI200		금융업	N	N	N	N		Y	183600	-6200	5	-3.27	36878649100	199803	83.72	190000	190000	182300	246500	132900	189800	184575.05	30.16	0	45213	195133	192466	190333	187666	185533	193800	189000	3539	56700	5000	144240	100	1	70773116	129939	58.60	1.31	12	0.28	3133.00	140085.00	213000	20240801	-13.80	89000	20231031	106.29	213000	-13.80	20240801	104000	76.54	20240117	213000	-13.80	20240801	89000	106.29	20231031	0.42	N	009540	5000	3538 억		21346490	N	N	491	N	00	N
40	20240826	100240	57	100.00	KOSPI200		금융업	N	N	N	N		Y	184000	-5800	5	-3.06	27488312700	148832	62.36	190000	190000	182300	246500	132900	189800	184693.57	30.16	0	26809	195133	192466	190333	187666	185533	193800	189000	3539	56700	5000	144240	100	1	70773116	130223	58.73	1.31	12	0.21	3133.00	140085.00	213000	20240801	-13.62	89000	20231031	106.74	213000	-13.62	20240801	104000	76.92	20240117	213000	-13.62	20240801	89000	106.74	20231031	0.42	N	009540	5000	3538 억		21346490	N	N	491	N	00	N
41	20240826	090239	57	100.00	KOSPI200		금융업	N	N	N	N		Y	188400	-1400	5	-0.74	1155757600	6108	2.56	190000	190000	188000	246500	132900	189800	189220.30	30.16	0	271	195133	192466	190333	187666	185533	193800	189000	3539	56700	5000	144240	100	1	70773116	133337	60.13	1.34	12	0.01	3133.00	140085.00	213000	20240801	-11.55	89000	20231031	111.69	213000	-11.55	20240801	104000	81.15	20240117	213000	-11.55	20240801	89000	111.69	20231031	0.42	N	009540	5000	3538 억		21346490	N	N	491	N	00	N
42	20240823	160240	57	100.00	KOSPI200		금융업	N	N	N	N		Y	189800	-2000	5	-1.04	45170306500	236938	35.21	189000	193000	188200	249000	134300	191800	190644.66	30.06	0	55979	205666	198732	192666	185732	179666	195700	182700	3539	57200	5000	145760	100	1	70773116	134327	60.58	1.35	12	0.33	3133.00	140085.00	213000	20240801	-10.89	89000	20231031	113.26	213000	-10.89	20240801	104000	82.50	20240117	213000	-10.89	20240801	89000	113.26	20231031	0.41	N	009540	5000	3538 억		21277756	N	N	491	N	00	N
43	20240823	150240	57	100.00	KOSPI200		금융업	N	N	N	N		Y	189700	-2100	5	-1.09	40082063800	210100	31.22	189000	193000	188200	249000	134300	191800	190776.11	30.06	0	51884	205666	198732	192666	185732	179666	195700	182700	3539	57200	5000	145760	100	1	70773116	134257	60.55	1.35	12	0.30	3133.00	140085.00	213000	20240801	-10.94	89000	20231031	113.15	213000	-10.94	20240801	104000	82.40	20240117	213000	-10.94	20240801	89000	113.15	20231031	0.41	N	009540	5000	3538 억		21277756	N	N	432	N	00	N
44	20240823	140241	57	100.00	KOSPI200		금융업	N	N	N	N		Y	189900	-1900	5	-0.99	34776404100	182151	27.07	189000	193000	188200	249000	134300	191800	190920.73	30.06	0	47228	205666	198732	192666	185732	179666	195700	182700	3539	57200	5000	145760	100	1	70773116	134398	60.61	1.36	12	0.26	3133.00	140085.00	213000	20240801	-10.85	89000	20231031	113.37	213000	-10.85	20240801	104000	82.60	20240117	213000	-10.85	20240801	89000	113.37	20231031	0.41	N	009540	5000	3538 억		21277756	N	N	432	N	00	N
45	20240823	130239	57	100.00	KOSPI200		금융업	N	N	N	N		Y	190600	-1200	5	-0.63	29413730000	153985	22.88	189000	193000	188200	249000	134300	191800	191016.84	30.06	0	41679	205666	198732	192666	185732	179666	195700	182700	3539	57200	5000	145760	100	1	70773116	134894	60.84	1.36	12	0.22	3133.00	140085.00	213000	20240801	-10.52	89000	20231031	114.16	213000	-10.52	20240801	104000	83.27	20240117	213000	-10.52	20240801	89000	114.16	20231031	0.41	N	009540	5000	3538 억		21277756	N	N	432	N	00	N
46	20240823	120239	57	100.00	KOSPI200		금융업	N	N	N	N		Y	191100	-700	5	-0.36	25690876200	134469	19.98	189000	193000	188200	249000	134300	191800	191054.26	30.06	0	38039	205666	198732	192666	185732	179666	195700	182700	3539	57200	5000	145760	100	1	70773116	135247	61.00	1.36	12	0.19	3133.00	140085.00	213000	20240801	-10.28	89000	20231031	114.72	213000	-10.28	20240801	104000	83.75	20240117	213000	-10.28	20240801	89000	114.72	20231031	0.41	N	009540	5000	3538 억		21277756	N	N	432	N	00	N
47	20240823	110240	57	100.00	KOSPI200		금융업	N	N	N	N		Y	191000	-800	5	-0.42	20839590300	109090	16.21	189000	193000	188200	249000	134300	191800	191031.16	30.06	0	30752	205666	198732	192666	185732	179666	195700	182700	3539	57200	5000	145760	100	1	70773116	135177	60.96	1.36	12	0.15	3133.00	140085.00	213000	20240801	-10.33	89000	20231031	114.61	213000	-10.33	20240801	104000	83.65	20240117	213000	-10.33	20240801	89000	114.61	20231031	0.41	N	009540	5000	3538 억		21277756	N	N	432	N	00	N
48	20240823	100239	57	100.00	KOSPI200		금융업	N	N	N	N		Y	191100	-700	5	-0.36	13028105700	68288	10.15	189000	192700	188200	249000	134300	191800	190781.74	30.06	0	21027	205666	198732	192666	185732	179666	195700	182700	3539	57200	5000	145760	100	1	70773116	135247	61.00	1.36	12	0.10	3133.00	140085.00	213000	20240801	-10.28	89000	20231031	114.72	213000	-10.28	20240801	104000	83.75	20240117	213000	-10.28	20240801	89000	114.72	20231031	0.41	N	009540	5000	3538 억		21277756	N	N	432	N	00	N
49	20240823	090240	57	100.00	KOSPI200		금융업	N	N	N	N		Y	189700	-2100	5	-1.09	1624178000	8576	1.27	189000	190200	188200	249000	134300	191800	189385.86	30.06	0	4681	205666	198732	192666	185732	179666	195700	182700	3539	57200	5000	145760	100	1	70773116	134257	60.55	1.35	12	0.01	3133.00	140085.00	213000	20240801	-10.94	89000	20231031	113.15	213000	-10.94	20240801	104000	82.40	20240117	213000	-10.94	20240801	89000	113.15	20231031	0.41	N	009540	5000	3538 억		21277756	N	N	432	N	00	N
50	20240822	160238	57	100.00	KOSPI200		금융업	N	N	N	N		Y	191800	-7900	5	-3.96	128143647100	671194	199.80	199300	199600	186600	259500	139800	199700	190918.11	30.00	0	39633	206100	202900	199300	196100	192500	201100	194300	3539	59800	5000	151770	100	1	70773116	135743	61.22	1.37	12	0.95	3133.00	140085.00	213000	20240801	-9.95	89000	20231031	115.51	213000	-9.95	20240801	104000	84.42	20240117	213000	-9.95	20240801	89000	115.51	20231031	0.42	N	009540	5000	3538 억		21234022	N	N	432	N	00	N
51	20240822	150240	57	100.00	KOSPI200		금융업	N	N	N	N		Y	189600	-10100	5	-5.06	117463505100	615228	183.14	199300	199600	186600	259500	139800	199700	190926.74	30.00	0	17266	206100	202900	199300	196100	192500	201100	194300	3539	59800	5000	151770	100	1	70773116	134186	60.52	1.35	12	0.87	3133.00	140085.00	213000	20240801	-10.99	89000	20231031	113.03	213000	-10.99	20240801	104000	82.31	20240117	213000	-10.99	20240801	89000	113.03	20231031	0.42	N	009540	5000	3538 억		21234022	N	N	89	N	00	N
52	20240822	140241	57	100.00	KOSPI200		금융업	N	N	N	N		Y	189100	-10600	5	-5.31	103315415500	540569	160.92	199300	199600	186600	259500	139800	199700	191123.41	30.00	0	-314	206100	202900	199300	196100	192500	201100	194300	3539	59800	5000	151770	100	1	70773116	133832	60.36	1.35	12	0.76	3133.00	140085.00	213000	20240801	-11.22	89000	20231031	112.47	213000	-11.22	20240801	104000	81.83	20240117	213000	-11.22	20240801	89000	112.47	20231031	0.42	N	009540	5000	3538 억		21234022	N	N	89	N	00	N
53	20240822	130239	57	100.00	KOSPI200		금융업	N	N	N	N		Y	189000	-10700	5	-5.36	88124600300	460106	136.97	199300	199600	186600	259500	139800	199700	191531.03	30.00	0	-8620	206100	202900	199300	196100	192500	201100	194300	3539	59800	5000	151770	100	1	70773116	133761	60.33	1.35	12	0.65	3133.00	140085.00	213000	20240801	-11.27	89000	20231031	112.36	213000	-11.27	20240801	104000	81.73	20240117	213000	-11.27	20240801	89000	112.36	20231031	0.42	N	009540	5000	3538 억		21234022	N	N	89	N	00	N
54	20240822	120241	57	100.00	KOSPI200		금융업	N	N	N	N		Y	188800	-10900	5	-5.46	67936982900	352652	104.98	199300	199600	188800	259500	139800	199700	192645.90	30.00	0	-25093	206100	202900	199300	196100	192500	201100	194300	3539	59800	5000	151770	100	1	70773116	133620	60.26	1.35	12	0.50	3133.00	140085.00	213000	20240801	-11.36	89000	20231031	112.13	213000	-11.36	20240801	104000	81.54	20240117	213000	-11.36	20240801	89000	112.13	20231031	0.42	N	009540	5000	3538 억		21234022	N	N	89	N	00	N
55	20240822	110238	57	100.00	KOSPI200		금융업	N	N	N	N		Y	190600	-9100	5	-4.56	50244772500	259406	77.22	199300	199600	190500	259500	139800	199700	193691.57	30.00	0	-25660	206100	202900	199300	196100	192500	201100	194300	3539	59800	5000	151770	100	1	70773116	134894	60.84	1.36	12	0.37	3133.00	140085.00	213000	20240801	-10.52	89000	20231031	114.16	213000	-10.52	20240801	104000	83.27	20240117	213000	-10.52	20240801	89000	114.16	20231031	0.42	N	009540	5000	3538 억		21234022	N	N	89	N	00	N
56	20240822	100240	57	100.00	KOSPI200		금융업	N	N	N	N		Y	191300	-8400	5	-4.21	29283692200	149874	44.61	199300	199600	191300	259500	139800	199700	195388.65	30.00	0	-17012	206100	202900	199300	196100	192500	201100	194300	3539	59800	5000	151770	100	1	70773116	135389	61.06	1.37	12	0.21	3133.00	140085.00	213000	20240801	-10.19	89000	20231031	114.94	213000	-10.19	20240801	104000	83.94	20240117	213000	-10.19	20240801	89000	114.94	20231031	0.42	N	009540	5000	3538 억		21234022	N	N	89	N	00	N
57	20240822	090238	57	100.00	KOSPI200		금융업	N	N	N	N		Y	198900	-800	5	-0.40	1201335000	6037	1.80	199300	199600	198500	259500	139800	199700	198995.01	30.00	0	-921	206100	202900	199300	196100	192500	201100	194300	3539	59800	5000	151770	100	1	70773116	140768	63.49	1.42	12	0.01	3133.00	140085.00	213000	20240801	-6.62	89000	20231031	123.48	213000	-6.62	20240801	104000	91.25	20240117	213000	-6.62	20240801	89000	123.48	20231031	0.42	N	009540	5000	3538 억		21234022	N	N	89	N	00	N
58	20240821	160239	57	100.00	KOSPI200		금융업	N	N	N	N		Y	199700	-2800	5	-1.38	66312709900	334774	117.00	202000	202500	195700	263000	142000	202500	198081.19	30.07	0	-23211	206033	204266	200733	198966	195433	205150	199850	3539	60500	5000	153900	100	1	70773116	141334	63.74	1.43	12	0.47	3133.00	140085.00	213000	20240801	-6.24	89000	20231031	124.38	213000	-6.24	20240801	104000	92.02	20240117	213000	-6.24	20240801	89000	124.38	20231031	0.45	N	009540	5000	3538 억		21281327	N	N	89	N	00	N
59	20240821	150241	57	100.00	KOSPI200		금융업	N	N	N	N		Y	197300	-5200	5	-2.57	54914652200	277537	97.00	202000	202500	195700	263000	142000	202500	197864.22	30.07	0	-40450	206033	204266	200733	198966	195433	205150	199850	3539	60500	5000	153900	100	1	70773116	139635	62.97	1.41	12	0.39	3133.00	140085.00	213000	20240801	-7.37	89000	20231031	121.69	213000	-7.37	20240801	104000	89.71	20240117	213000	-7.37	20240801	89000	121.69	20231031	0.45	N	009540	5000	3538 억		21281327	N	N	1415	N	00	N
60	20240821	140237	57	100.00	KOSPI200		금융업	N	N	N	N		Y	197100	-5400	5	-2.67	46658487300	235676	82.37	202000	202500	195700	263000	142000	202500	197977.22	30.07	0	-39083	206033	204266	200733	198966	195433	205150	199850	3539	60500	5000	153900	100	1	70773116	139494	62.91	1.41	12	0.33	3133.00	140085.00	213000	20240801	-7.46	89000	20231031	121.46	213000	-7.46	20240801	104000	89.52	20240117	213000	-7.46	20240801	89000	121.46	20231031	0.45	N	009540	5000	3538 억		21281327	N	N	1415	N	00	N
61	20240821	130239	57	100.00	KOSPI200		금융업	N	N	N	N		Y	198300	-4200	5	-2.07	41166675000	207861	72.64	202000	202500	195700	263000	142000	202500	198049.01	30.07	0	-39839	206033	204266	200733	198966	195433	205150	199850	3539	60500	5000	153900	100	1	70773116	140343	63.29	1.42	12	0.29	3133.00	140085.00	213000	20240801	-6.90	89000	20231031	122.81	213000	-6.90	20240801	104000	90.67	20240117	213000	-6.90	20240801	89000	122.81	20231031	0.45	N	009540	5000	3538 억		21281327	N	N	1415	N	00	N
62	20240821	120242	57	100.00	KOSPI200		금융업	N	N	N	N		Y	198100	-4400	5	-2.17	37675529200	190252	66.49	202000	202500	195700	263000	142000	202500	198029.56	30.07	0	-45587	206033	204266	200733	198966	195433	205150	199850	3539	60500	5000	153900	100	1	70773116	140202	63.23	1.41	12	0.27	3133.00	140085.00	213000	20240801	-7.00	89000	20231031	122.58	213000	-7.00	20240801	104000	90.48	20240117	213000	-7.00	20240801	89000	122.58	20231031	0.45	N	009540	5000	3538 억		21281327	N	N	1415	N	00	N
63	20240821	110239	57	100.00	KOSPI200		금융업	N	N	N	N		Y	196300	-6200	5	-3.06	30752271000	155182	54.23	202000	202500	195700	263000	142000	202500	198169.00	30.07	0	-53410	206033	204266	200733	198966	195433	205150	199850	3539	60500	5000	153900	100	1	70773116	138928	62.66	1.40	12	0.22	3133.00	140085.00	213000	20240801	-7.84	89000	20231031	120.56	213000	-7.84	20240801	104000	88.75	20240117	213000	-7.84	20240801	89000	120.56	20231031	0.45	N	009540	5000	3538 억		21281327	N	N	1415	N	00	N
64	20240821	100241	57	100.00	KOSPI200		금융업	N	N	N	N		Y	198700	-3800	5	-1.88	16469213100	82609	28.87	202000	202500	198100	263000	142000	202500	199363.35	30.07	0	-29538	206033	204266	200733	198966	195433	205150	199850	3539	60500	5000	153900	100	1	70773116	140626	63.42	1.42	12	0.12	3133.00	140085.00	213000	20240801	-6.71	89000	20231031	123.26	213000	-6.71	20240801	104000	91.06	20240117	213000	-6.71	20240801	89000	123.26	20231031	0.45	N	009540	5000	3538 억		21281327	N	N	1415	N	00	N
65	20240821	090238	57	100.00	KOSPI200		금융업	N	N	N	N		Y	201500	-1000	5	-0.49	2491924600	12422	4.34	202000	202500	198500	263000	142000	202500	200605.44	30.07	0	61	206033	204266	200733	198966	195433	205150	199850	3539	60500	5000	153900	500	1	70773116	142608	64.32	1.44	12	0.02	3133.00	140085.00	213000	20240801	-5.40	89000	20231031	126.40	213000	-5.40	20240801	104000	93.75	20240117	213000	-5.40	20240801	89000	126.40	20231031	0.45	N	009540	5000	3538 억		21281327	N	N	1415	N	00	N
66	20240820	160236	57	100.00	KOSPI200		금융업	N	N	N	N		Y	202500	3200	2	1.61	56820042100	284063	66.95	201500	202500	197200	259000	139600	199300	200024.34	30.04	0	22678	207966	203632	200166	195832	192366	205800	198000	3539	59700	5000	151460	500	1	70773116	143316	64.63	1.45	12	0.40	3133.00	140085.00	213000	20240801	-4.93	89000	20231031	127.53	213000	-4.93	20240801	104000	94.71	20240117	213000	-4.93	20240801	89000	127.53	20231031	0.45	N	009540	5000	3538 억		21259485	N	N	1415	N	00	N
67	20240820	150239	57	100.00	KOSPI200		금융업	N	N	N	N		Y	201500	2200	2	1.10	49580222100	248227	58.51	201500	202500	197200	259000	139600	199300	199737.45	30.04	0	17569	207966	203632	200166	195832	192366	205800	198000	3539	59700	5000	151460	500	1	70773116	142608	64.32	1.44	12	0.35	3133.00	140085.00	213000	20240801	-5.40	89000	20231031	126.40	213000	-5.40	20240801	104000	93.75	20240117	213000	-5.40	20240801	89000	126.40	20231031	0.45	N	009540	5000	3538 억		21259485	N	N	2287	N	00	N
68	20240820	140239	57	100.00	KOSPI200		금융업	N	N	N	N		Y	199900	600	2	0.30	42630456900	213545	50.33	201500	202500	197200	259000	139600	199300	199632.21	30.04	0	8588	207966	203632	200166	195832	192366	205800	198000	3539	59700	5000	151460	100	1	70773116	141475	63.80	1.43	12	0.30	3133.00	140085.00	213000	20240801	-6.15	89000	20231031	124.61	213000	-6.15	20240801	104000	92.21	20240117	213000	-6.15	20240801	89000	124.61	20231031	0.45	N	009540	5000	3538 억		21259485	N	N	2287	N	00	N
69	20240820	130237	57	100.00	KOSPI200		금융업	N	N	N	N		Y	199900	600	2	0.30	37555401800	188169	44.35	201500	202500	197200	259000	139600	199300	199583.38	30.04	0	321	207966	203632	200166	195832	192366	205800	198000	3539	59700	5000	151460	100	1	70773116	141475	63.80	1.43	12	0.27	3133.00	140085.00	213000	20240801	-6.15	89000	20231031	124.61	213000	-6.15	20240801	104000	92.21	20240117	213000	-6.15	20240801	89000	124.61	20231031	0.45	N	009540	5000	3538 억		21259485	N	N	2287	N	00	N
70	20240820	120237	57	100.00	KOSPI200		금융업	N	N	N	N		Y	201000	1700	2	0.85	32891992500	164893	38.86	201500	202500	197200	259000	139600	199300	199474.78	30.04	0	-6309	207966	203632	200166	195832	192366	205800	198000	3539	59700	5000	151460	500	1	70773116	142254	64.16	1.43	12	0.23	3133.00	140085.00	213000	20240801	-5.63	89000	20231031	125.84	213000	-5.63	20240801	104000	93.27	20240117	213000	-5.63	20240801	89000	125.84	20231031	0.45	N	009540	5000	3538 억		21259485	N	N	2287	N	00	N
71	20240820	110238	57	100.00	KOSPI200		금융업	N	N	N	N		Y	200000	700	2	0.35	28302337500	142018	33.47	201500	202500	197200	259000	139600	199300	199286.97	30.04	0	-15978	207966	203632	200166	195832	192366	205800	198000	3539	59700	5000	151460	500	1	70773116	141546	63.84	1.43	12	0.20	3133.00	140085.00	213000	20240801	-6.10	89000	20231031	124.72	213000	-6.10	20240801	104000	92.31	20240117	213000	-6.10	20240801	89000	124.72	20231031	0.45	N	009540	5000	3538 억		21259485	N	N	2287	N	00	N
72	20240820	100237	57	100.00	KOSPI200		금융업	N	N	N	N		Y	198800	-500	5	-0.25	21761898800	109185	25.73	201500	202500	197200	259000	139600	199300	199312.17	30.04	0	-20312	207966	203632	200166	195832	192366	205800	198000	3539	59700	5000	151460	100	1	70773116	140697	63.45	1.42	12	0.15	3133.00	140085.00	213000	20240801	-6.67	89000	20231031	123.37	213000	-6.67	20240801	104000	91.15	20240117	213000	-6.67	20240801	89000	123.37	20231031	0.45	N	009540	5000	3538 억		21259485	N	N	2287	N	00	N
73	20240820	090237	57	100.00	KOSPI200		금융업	N	N	N	N		Y	198500	-800	5	-0.40	3909936000	19606	4.62	201500	202500	197500	259000	139600	199300	199425.55	30.04	0	-11257	207966	203632	200166	195832	192366	205800	198000	3539	59700	5000	151460	100	1	70773116	140485	63.36	1.42	12	0.03	3133.00	140085.00	213000	20240801	-6.81	89000	20231031	123.03	213000	-6.81	20240801	104000	90.87	20240117	213000	-6.81	20240801	89000	123.03	20231031	0.45	N	009540	5000	3538 억		21259485	N	N	2287	N	00	N
74	20240819	160236	57	100.00	KOSPI200		금융업	N	N	N	N		Y	199300	2600	2	1.32	84928786200	421698	58.30	196700	204500	196700	255500	137700	196700	201400.39	29.88	0	108949	210900	203800	196400	189300	181900	200100	185600	3539	58800	5000	149490	100	1	70773116	141051	63.61	1.42	12	0.60	3133.00	140085.00	213000	20240801	-6.43	89000	20231031	123.93	213000	-6.43	20240801	104000	91.63	20240117	213000	-6.43	20240801	89000	123.93	20231031	0.46	N	009540	5000	3538 억		21145979	N	N	2287	N	00	N
75	20240819	150236	57	100.00	KOSPI200		금융업	N	N	N	N		Y	199600	2900	2	1.47	74550086900	369623	51.10	196700	204500	196700	255500	137700	196700	201692.46	29.88	0	97366	210900	203800	196400	189300	181900	200100	185600	3539	58800	5000	149490	100	1	70773116	141263	63.71	1.42	12	0.52	3133.00	140085.00	213000	20240801	-6.29	89000	20231031	124.27	213000	-6.29	20240801	104000	91.92	20240117	213000	-6.29	20240801	89000	124.27	20231031	0.46	N	009540	5000	3538 억		21145979	N	N	180	N	00	N
76	20240819	140236	57	100.00	KOSPI200		금융업	N	N	N	N		Y	202500	5800	2	2.95	64081237100	317293	43.87	196700	204500	196700	255500	137700	196700	201962.62	29.88	0	94692	210900	203800	196400	189300	181900	200100	185600	3539	58800	5000	149490	500	1	70773116	143316	64.63	1.45	12	0.45	3133.00	140085.00	213000	20240801	-4.93	89000	20231031	127.53	213000	-4.93	20240801	104000	94.71	20240117	213000	-4.93	20240801	89000	127.53	20231031	0.46	N	009540	5000	3538 억		21145979	N	N	180	N	00	N
77	20240819	130237	57	100.00	KOSPI200		금융업	N	N	N	N		Y	203000	6300	2	3.20	57591063100	285313	39.45	196700	204500	196700	255500	137700	196700	201852.53	29.88	0	85001	210900	203800	196400	189300	181900	200100	185600	3539	58800	5000	149490	500	1	70773116	143669	64.79	1.45	12	0.40	3133.00	140085.00	213000	20240801	-4.69	89000	20231031	128.09	213000	-4.69	20240801	104000	95.19	20240117	213000	-4.69	20240801	89000	128.09	20231031	0.46	N	009540	5000	3538 억		21145979	N	N	180	N	00	N
78	20240819	120236	57	100.00	KOSPI200		금융업	N	N	N	N		Y	202000	5300	2	2.69	53062978600	262985	36.36	196700	204500	196700	255500	137700	196700	201772.21	29.88	0	80511	210900	203800	196400	189300	181900	200100	185600	3539	58800	5000	149490	500	1	70773116	142962	64.47	1.44	12	0.37	3133.00	140085.00	213000	20240801	-5.16	89000	20231031	126.97	213000	-5.16	20240801	104000	94.23	20240117	213000	-5.16	20240801	89000	126.97	20231031	0.46	N	009540	5000	3538 억		21145979	N	N	180	N	00	N
79	20240819	110236	57	100.00	KOSPI200		금융업	N	N	N	N		Y	203500	6800	2	3.46	47846512600	237215	32.80	196700	204500	196700	255500	137700	196700	201701.40	29.88	0	75587	210900	203800	196400	189300	181900	200100	185600	3539	58800	5000	149490	500	1	70773116	144023	64.95	1.45	12	0.34	3133.00	140085.00	213000	20240801	-4.46	89000	20231031	128.65	213000	-4.46	20240801	104000	95.67	20240117	213000	-4.46	20240801	89000	128.65	20231031	0.46	N	009540	5000	3538 억		21145979	N	N	180	N	00	N
80	20240819	100236	57	100.00	KOSPI200		금융업	N	N	N	N		Y	202000	5300	2	2.69	30707637100	152760	21.12	196700	203500	196700	255500	137700	196700	201019.31	29.88	0	47939	210900	203800	196400	189300	181900	200100	185600	3539	58800	5000	149490	500	1	70773116	142962	64.47	1.44	12	0.22	3133.00	140085.00	213000	20240801	-5.16	89000	20231031	126.97	213000	-5.16	20240801	104000	94.23	20240117	213000	-5.16	20240801	89000	126.97	20231031	0.46	N	009540	5000	3538 억		21145979	N	N	180	N	00	N
81	20240819	090236	57	100.00	KOSPI200		금융업	N	N	N	N		Y	197600	900	2	0.46	1614717600	8200	1.13	196700	197700	196700	255500	137700	196700	196917.23	29.88	0	1868	210900	203800	196400	189300	181900	200100	185600	3539	58800	5000	149490	100	1	70773116	139848	63.07	1.41	12	0.01	3133.00	140085.00	213000	20240801	-7.23	89000	20231031	122.02	213000	-7.23	20240801	104000	90.00	20240117	213000	-7.23	20240801	89000	122.02	20231031	0.46	N	009540	5000	3538 억		21145979	N	N	180	N	00	N
82	20240816	160234	57	100.00	KOSPI200		금융업	N	N	N	N		Y	196700	-900	5	-0.46	140208627700	720789	189.49	199800	203500	189000	256500	138400	197600	194516.69	29.96	0	-28926	202466	200032	195966	193532	189466	200850	194350	3539	58900	5000	150170	100	1	70773116	139211	62.78	1.40	12	1.02	3133.00	140085.00	213000	20240801	-7.65	89000	20231031	121.01	213000	-7.65	20240801	104000	89.13	20240117	213000	-7.65	20240801	89000	121.01	20231031	0.44	N	009540	5000	3538 억		21204710	N	N	180	N	00	N
83	20240816	150237	57	100.00	KOSPI200		금융업	N	N	N	N		Y	195500	-2100	5	-1.06	127623036300	656696	172.64	199800	203500	189000	256500	138400	197600	194341.11	29.96	0	-27239	202466	200032	195966	193532	189466	200850	194350	3539	58900	5000	150170	100	1	70773116	138361	62.40	1.40	12	0.93	3133.00	140085.00	213000	20240801	-8.22	89000	20231031	119.66	213000	-8.22	20240801	104000	87.98	20240117	213000	-8.22	20240801	89000	119.66	20231031	0.44	N	009540	5000	3538 억		21204710	N	N	40	N	00	N
84	20240816	140236	57	100.00	KOSPI200		금융업	N	N	N	N		Y	196300	-1300	5	-0.66	117677989100	605931	159.30	199800	203500	189000	256500	138400	197600	194210.20	29.96	0	-27361	202466	200032	195966	193532	189466	200850	194350	3539	58900	5000	150170	100	1	70773116	138928	62.66	1.40	12	0.86	3133.00	140085.00	213000	20240801	-7.84	89000	20231031	120.56	213000	-7.84	20240801	104000	88.75	20240117	213000	-7.84	20240801	89000	120.56	20231031	0.44	N	009540	5000	3538 억		21204710	N	N	40	N	00	N
85	20240816	130239	57	100.00	KOSPI200		금융업	N	N	N	N		Y	194800	-2800	5	-1.42	104528315700	538697	141.62	199800	203500	189000	256500	138400	197600	194039.14	29.96	0	-32347	202466	200032	195966	193532	189466	200850	194350	3539	58900	5000	150170	100	1	70773116	137866	62.18	1.39	12	0.76	3133.00	140085.00	213000	20240801	-8.54	89000	20231031	118.88	213000	-8.54	20240801	104000	87.31	20240117	213000	-8.54	20240801	89000	118.88	20231031	0.44	N	009540	5000	3538 억		21204710	N	N	40	N	00	N
86	20240816	120236	57	100.00	KOSPI200		금융업	N	N	N	N		Y	194300	-3300	5	-1.67	97716649500	503582	132.39	199800	203500	189000	256500	138400	197600	194043.15	29.96	0	-32704	202466	200032	195966	193532	189466	200850	194350	3539	58900	5000	150170	100	1	70773116	137512	62.02	1.39	12	0.71	3133.00	140085.00	213000	20240801	-8.78	89000	20231031	118.31	213000	-8.78	20240801	104000	86.83	20240117	213000	-8.78	20240801	89000	118.31	20231031	0.44	N	009540	5000	3538 억		21204710	N	N	40	N	00	N
87	20240816	110237	57	100.00	KOSPI200		금융업	N	N	N	N		Y	192200	-5400	5	-2.73	85349396000	439560	115.56	199800	203500	189000	256500	138400	197600	194170.05	29.96	0	-42908	202466	200032	195966	193532	189466	200850	194350	3539	58900	5000	150170	100	1	70773116	136026	61.35	1.37	12	0.62	3133.00	140085.00	213000	20240801	-9.77	89000	20231031	115.96	213000	-9.77	20240801	104000	84.81	20240117	213000	-9.77	20240801	89000	115.96	20231031	0.44	N	009540	5000	3538 억		21204710	N	N	40	N	00	N
88	20240816	100235	57	100.00	KOSPI200		금융업	N	N	N	N		Y	189300	-8300	5	-4.20	66622577300	341650	89.82	199800	203500	189000	256500	138400	197600	195002.40	29.96	0	-42024	202466	200032	195966	193532	189466	200850	194350	3539	58900	5000	150170	100	1	70773116	133974	60.42	1.35	12	0.48	3133.00	140085.00	213000	20240801	-11.13	89000	20231031	112.70	213000	-11.13	20240801	104000	82.02	20240117	213000	-11.13	20240801	89000	112.70	20231031	0.44	N	009540	5000	3538 억		21204710	N	N	40	N	00	N
89	20240816	090235	57	100.00	KOSPI200		금융업	N	N	N	N		Y	201000	3400	2	1.72	5840196200	29093	7.65	199800	202000	199800	256500	138400	197600	200742.64	29.96	0	9929	202466	200032	195966	193532	189466	200850	194350	3539	58900	5000	150170	500	1	70773116	142254	64.16	1.43	12	0.04	3133.00	140085.00	213000	20240801	-5.63	89000	20231031	125.84	213000	-5.63	20240801	104000	93.27	20240117	213000	-5.63	20240801	89000	125.84	20231031	0.44	N	009540	5000	3538 억		21204710	N	N	40	N	00	N
90	20240814	160236	57	100.00	KOSPI200		금융업	N	N	N	N		Y	197600	1900	2	0.97	73851080200	378659	95.35	197600	198400	191900	254000	137000	195700	195027.74	29.92	0	35579	205766	200732	196966	191932	188166	198850	190050	3539	58300	5000	148730	100	1	70773116	139848	63.07	1.41	12	0.54	3133.00	140085.00	213000	20240801	-7.23	89000	20231031	122.02	213000	-7.23	20240801	104000	90.00	20240117	213000	-7.23	20240801	89000	122.02	20231031	0.43	N	009540	5000	3538 억		21178483	N	N	40	N	00	N
91	20240814	150237	57	100.00	KOSPI200		금융업	N	N	N	N		Y	197100	1400	2	0.72	65008502000	333925	84.09	197600	198400	191900	254000	137000	195700	194679.88	29.92	0	25155	205766	200732	196966	191932	188166	198850	190050	3539	58300	5000	148730	100	1	70773116	139494	62.91	1.41	12	0.47	3133.00	140085.00	213000	20240801	-7.46	89000	20231031	121.46	213000	-7.46	20240801	104000	89.52	20240117	213000	-7.46	20240801	89000	121.46	20231031	0.43	N	009540	5000	3538 억		21178483	N	N	229	N	00	N
92	20240814	140239	57	100.00	KOSPI200		금융업	N	N	N	N		Y	193400	-2300	5	-1.18	49468385900	254837	64.17	197600	198400	191900	254000	137000	195700	194117.62	29.92	0	15938	205766	200732	196966	191932	188166	198850	190050	3539	58300	5000	148730	100	1	70773116	136875	61.73	1.38	12	0.36	3133.00	140085.00	213000	20240801	-9.20	89000	20231031	117.30	213000	-9.20	20240801	104000	85.96	20240117	213000	-9.20	20240801	89000	117.30	20231031	0.43	N	009540	5000	3538 억		21178483	N	N	229	N	00	N
93	20240814	130238	57	100.00	KOSPI200		금융업	N	N	N	N		Y	194500	-1200	5	-0.61	44777734900	230644	58.08	197600	198400	191900	254000	137000	195700	194142.06	29.92	0	12676	205766	200732	196966	191932	188166	198850	190050	3539	58300	5000	148730	100	1	70773116	137654	62.08	1.39	12	0.33	3133.00	140085.00	213000	20240801	-8.69	89000	20231031	118.54	213000	-8.69	20240801	104000	87.02	20240117	213000	-8.69	20240801	89000	118.54	20231031	0.43	N	009540	5000	3538 억		21178483	N	N	229	N	00	N
94	20240814	120236	57	100.00	KOSPI200		금융업	N	N	N	N		Y	193300	-2400	5	-1.23	39864408600	205285	51.69	197600	198400	191900	254000	137000	195700	194190.40	29.92	0	7731	205766	200732	196966	191932	188166	198850	190050	3539	58300	5000	148730	100	1	70773116	136804	61.70	1.38	12	0.29	3133.00	140085.00	213000	20240801	-9.25	89000	20231031	117.19	213000	-9.25	20240801	104000	85.87	20240117	213000	-9.25	20240801	89000	117.19	20231031	0.43	N	009540	5000	3538 억		21178483	N	N	229	N	00	N
95	20240814	110235	57	100.00	KOSPI200		금융업	N	N	N	N		Y	193000	-2700	5	-1.38	31874694500	163834	41.26	197600	198400	192300	254000	137000	195700	194554.67	29.92	0	3811	205766	200732	196966	191932	188166	198850	190050	3539	58300	5000	148730	100	1	70773116	136592	61.60	1.38	12	0.23	3133.00	140085.00	213000	20240801	-9.39	89000	20231031	116.85	213000	-9.39	20240801	104000	85.58	20240117	213000	-9.39	20240801	89000	116.85	20231031	0.43	N	009540	5000	3538 억		21178483	N	N	229	N	00	N
96	20240814	100235	57	100.00	KOSPI200		금융업	N	N	N	N		Y	194300	-1400	5	-0.72	24269394000	124503	31.35	197600	198400	192300	254000	137000	195700	194930.06	29.92	0	-419	205766	200732	196966	191932	188166	198850	190050	3539	58300	5000	148730	100	1	70773116	137512	62.02	1.39	12	0.18	3133.00	140085.00	213000	20240801	-8.78	89000	20231031	118.31	213000	-8.78	20240801	104000	86.83	20240117	213000	-8.78	20240801	89000	118.31	20231031	0.43	N	009540	5000	3538 억		21178483	N	N	229	N	00	N
97	20240814	090306	57	100.00	KOSPI200		금융업	N	N	N	N		Y	195000	-700	5	-0.36	4892536900	24877	6.26	197600	198400	195000	254000	137000	195700	196669.91	29.92	0	-7349	205766	200732	196966	191932	188166	198850	190050	3539	58300	5000	148730	100	1	70773116	138008	62.24	1.39	12	0.04	3133.00	140085.00	213000	20240801	-8.45	89000	20231031	119.10	213000	-8.45	20240801	104000	87.50	20240117	213000	-8.45	20240801	89000	119.10	20231031	0.43	N	009540	5000	3538 억		21178483	N	N	229	N	00	N
98	20240813	160234	57	100.00	KOSPI200		금융업	N	N	N	N		Y	195700	-3400	5	-1.71	77302077900	394815	126.22	198000	202000	193200	258500	139400	199100	195792.23	29.91	0	53945	207300	203200	199900	195800	192500	201550	194150	3539	59400	5000	151310	100	1	70773116	138503	62.46	1.40	12	0.56	3133.00	140085.00	213000	20240801	-8.12	89000	20231031	119.89	213000	-8.12	20240801	104000	88.17	20240117	213000	-8.12	20240801	89000	119.89	20231031	0.39	N	009540	5000	3538 억		21165926	N	N	229	N	00	N
99	20240813	150234	57	100.00	KOSPI200		금융업	N	N	N	N		Y	194800	-4300	5	-2.16	71169899900	363446	116.19	198000	202000	193200	258500	139400	199100	195818.54	29.91	0	49057	207300	203200	199900	195800	192500	201550	194150	3539	59400	5000	151310	100	1	70773116	137866	62.18	1.39	12	0.51	3133.00	140085.00	213000	20240801	-8.54	89000	20231031	118.88	213000	-8.54	20240801	104000	87.31	20240117	213000	-8.54	20240801	89000	118.88	20231031	0.39	N	009540	5000	3538 억		21165926	N	N	1109	N	00	N
100	20240813	140234	57	100.00	KOSPI200		금융업	N	N	N	N		Y	193400	-5700	5	-2.86	60372041700	307895	98.43	198000	202000	193300	258500	139400	199100	196078.66	29.91	0	39697	207300	203200	199900	195800	192500	201550	194150	3539	59400	5000	151310	100	1	70773116	136875	61.73	1.38	12	0.44	3133.00	140085.00	213000	20240801	-9.20	89000	20231031	117.30	213000	-9.20	20240801	104000	85.96	20240117	213000	-9.20	20240801	89000	117.30	20231031	0.39	N	009540	5000	3538 억		21165926	N	N	1109	N	00	N
101	20240813	130235	57	100.00	KOSPI200		금융업	N	N	N	N		Y	195100	-4000	5	-2.01	49255786900	250638	80.13	198000	202000	194300	258500	139400	199100	196520.26	29.91	0	29720	207300	203200	199900	195800	192500	201550	194150	3539	59400	5000	151310	100	1	70773116	138078	62.27	1.39	12	0.35	3133.00	140085.00	213000	20240801	-8.40	89000	20231031	119.21	213000	-8.40	20240801	104000	87.60	20240117	213000	-8.40	20240801	89000	119.21	20231031	0.39	N	009540	5000	3538 억		21165926	N	N	1109	N	00	N
102	20240813	120234	57	100.00	KOSPI200		금융업	N	N	N	N		Y	194400	-4700	5	-2.36	42154726300	214174	68.47	198000	202000	194400	258500	139400	199100	196823.25	29.91	0	12310	207300	203200	199900	195800	192500	201550	194150	3539	59400	5000	151310	100	1	70773116	137583	62.05	1.39	12	0.30	3133.00	140085.00	213000	20240801	-8.73	89000	20231031	118.43	213000	-8.73	20240801	104000	86.92	20240117	213000	-8.73	20240801	89000	118.43	20231031	0.39	N	009540	5000	3538 억		21165926	N	N	1109	N	00	N
103	20240813	110233	57	100.00	KOSPI200		금융업	N	N	N	N		Y	197300	-1800	5	-0.90	31430658300	159393	50.96	198000	202000	195100	258500	139400	199100	197188.11	29.91	0	12799	207300	203200	199900	195800	192500	201550	194150	3539	59400	5000	151310	100	1	70773116	139635	62.97	1.41	12	0.23	3133.00	140085.00	213000	20240801	-7.37	89000	20231031	121.69	213000	-7.37	20240801	104000	89.71	20240117	213000	-7.37	20240801	89000	121.69	20231031	0.39	N	009540	5000	3538 억		21165926	N	N	1109	N	00	N
104	20240813	100233	57	100.00	KOSPI200		금융업	N	N	N	N		Y	197000	-2100	5	-1.05	24270100100	122863	39.28	198000	202000	195200	258500	139400	199100	197536.22	29.91	0	10675	207300	203200	199900	195800	192500	201550	194150	3539	59400	5000	151310	100	1	70773116	139423	62.88	1.41	12	0.17	3133.00	140085.00	213000	20240801	-7.51	89000	20231031	121.35	213000	-7.51	20240801	104000	89.42	20240117	213000	-7.51	20240801	89000	121.35	20231031	0.39	N	009540	5000	3538 억		21165926	N	N	1109	N	00	N
105	20240813	090233	57	100.00	KOSPI200		금융업	N	N	N	N		Y	201500	2400	2	1.21	2088821800	10490	3.35	198000	201500	198000	258500	139400	199100	199125.37	29.91	0	3281	207300	203200	199900	195800	192500	201550	194150	3539	59400	5000	151310	500	1	70773116	142608	64.32	1.44	12	0.01	3133.00	140085.00	213000	20240801	-5.40	89000	20231031	126.40	213000	-5.40	20240801	104000	93.75	20240117	213000	-5.40	20240801	89000	126.40	20231031	0.39	N	009540	5000	3538 억		21165926	N	N	1109	N	00	N
106	20240812	160233	57	100.00	KOSPI200		금융업	N	N	N	N		Y	199100	-2900	5	-1.44	61498048000	309218	77.11	202000	204000	196600	262500	141500	202000	198881.67	29.96	-4	-29621	214333	208166	204333	198166	194333	206250	196250	3539	60500	5000	153520	100	1	70773116	140909	63.55	1.42	12	0.44	3133.00	140085.00	213000	20240801	-6.53	89000	20231031	123.71	213000	-6.53	20240801	104000	91.44	20240117	213000	-6.53	20240801	89000	123.71	20231031	0.40	N	009540	5000	3538 억		21200913	N	N	1109	N	00	N
107	20240812	150235	57	100.00	KOSPI200		금융업	N	N	N	N		Y	198500	-3500	5	-1.73	56383635700	283520	70.71	202000	204000	196600	262500	141500	202000	198869.33	29.96	-4	-30619	214333	208166	204333	198166	194333	206250	196250	3539	60500	5000	153520	100	1	70773116	140485	63.36	1.42	12	0.40	3133.00	140085.00	213000	20240801	-6.81	89000	20231031	123.03	213000	-6.81	20240801	104000	90.87	20240117	213000	-6.81	20240801	89000	123.03	20231031	0.40	N	009540	5000	3538 억		21200913	N	N	103	N	00	N
108	20240812	140234	57	100.00	KOSPI200		금융업	N	N	N	N		Y	197600	-4400	5	-2.18	48815824900	245377	61.19	202000	204000	196600	262500	141500	202000	198941.33	29.96	-4	-27510	214333	208166	204333	198166	194333	206250	196250	3539	60500	5000	153520	100	1	70773116	139848	63.07	1.41	12	0.35	3133.00	140085.00	213000	20240801	-7.23	89000	20231031	122.02	213000	-7.23	20240801	104000	90.00	20240117	213000	-7.23	20240801	89000	122.02	20231031	0.40	N	009540	5000	3538 억		21200913	N	N	103	N	00	N
109	20240812	130231	57	100.00	KOSPI200		금융업	N	N	N	N		Y	198500	-3500	5	-1.73	44048796500	221285	55.19	202000	204000	196600	262500	141500	202000	199058.25	29.96	-4	-26641	214333	208166	204333	198166	194333	206250	196250	3539	60500	5000	153520	100	1	70773116	140485	63.36	1.42	12	0.31	3133.00	140085.00	213000	20240801	-6.81	89000	20231031	123.03	213000	-6.81	20240801	104000	90.87	20240117	213000	-6.81	20240801	89000	123.03	20231031	0.40	N	009540	5000	3538 억		21200913	N	N	103	N	00	N
110	20240812	120233	57	100.00	KOSPI200		금융업	N	N	N	N		Y	198100	-3900	5	-1.93	40190447000	201813	50.33	202000	204000	196600	262500	141500	202000	199146.05	29.96	-4	-23875	214333	208166	204333	198166	194333	206250	196250	3539	60500	5000	153520	100	1	70773116	140202	63.23	1.41	12	0.29	3133.00	140085.00	213000	20240801	-7.00	89000	20231031	122.58	213000	-7.00	20240801	104000	90.48	20240117	213000	-7.00	20240801	89000	122.58	20231031	0.40	N	009540	5000	3538 억		21200913	N	N	103	N	00	N
111	20240812	110232	57	100.00	KOSPI200		금융업	N	N	N	N		Y	199800	-2200	5	-1.09	34386155200	172630	43.05	202000	204000	196600	262500	141500	202000	199188.86	29.96	-4	-21307	214333	208166	204333	198166	194333	206250	196250	3539	60500	5000	153520	100	1	70773116	141405	63.77	1.43	12	0.24	3133.00	140085.00	213000	20240801	-6.20	89000	20231031	124.49	213000	-6.20	20240801	104000	92.12	20240117	213000	-6.20	20240801	89000	124.49	20231031	0.40	N	009540	5000	3538 억		21200913	N	N	103	N	00	N
112	20240812	100230	57	100.00	KOSPI200		금융업	N	N	N	N		Y	199800	-2200	5	-1.09	25952724800	130515	32.55	202000	204000	196600	262500	141500	202000	198847.03	29.96	-4	-15320	214333	208166	204333	198166	194333	206250	196250	3539	60500	5000	153520	100	1	70773116	141405	63.77	1.43	12	0.18	3133.00	140085.00	213000	20240801	-6.20	89000	20231031	124.49	213000	-6.20	20240801	104000	92.12	20240117	213000	-6.20	20240801	89000	124.49	20231031	0.40	N	009540	5000	3538 억		21200913	N	N	103	N	00	N
113	20240812	090229	57	100.00	KOSPI200		금융업	N	N	N	N		Y	201000	-1000	5	-0.50	2420047000	11968	2.98	202000	204000	201000	262500	141500	202000	202210.96	29.96	-4	-1803	214333	208166	204333	198166	194333	206250	196250	3539	60500	5000	153520	500	1	70773116	142254	64.16	1.43	12	0.02	3133.00	140085.00	213000	20240801	-5.63	89000	20231031	125.84	213000	-5.63	20240801	104000	93.27	20240117	213000	-5.63	20240801	89000	125.84	20231031	0.40	N	009540	5000	3538 억		21200913	N	N	103	N	00	N
114	20240809	160229	57	100.00	KOSPI200		금융업	N	N	N	N		Y	202000	-3500	5	-1.70	80883238000	396422	60.22	210000	210500	200500	267000	144000	205500	204038.34	30.08	0	-43060	219100	212300	199700	192900	180300	215700	196300	3539	61500	5000	156180	500	1	70773116	142962	64.47	1.44	12	0.56	3133.00	140085.00	213000	20240801	-5.16	89000	20231031	126.97	213000	-5.16	20240801	104000	94.23	20240117	213000	-5.16	20240801	89000	126.97	20231031	0.38	N	009540	5000	3538 억		21291870	N	N	103	N	00	N
115	20240809	150233	57	100.00	KOSPI200		금융업	N	N	N	N		Y	203000	-2500	5	-1.22	74084420500	362807	55.12	210000	210500	200500	267000	144000	205500	204197.35	30.08	0	-43854	219100	212300	199700	192900	180300	215700	196300	3539	61500	5000	156180	500	1	70773116	143669	64.79	1.45	12	0.51	3133.00	140085.00	213000	20240801	-4.69	89000	20231031	128.09	213000	-4.69	20240801	104000	95.19	20240117	213000	-4.69	20240801	89000	128.09	20231031	0.38	N	009540	5000	3538 억		21291870	N	N	367	N	00	N
116	20240809	140233	57	100.00	KOSPI200		금융업	N	N	N	N		Y	203000	-2500	5	-1.22	67621628000	330971	50.28	210000	210500	200500	267000	144000	205500	204312.32	30.08	0	-48693	219100	212300	199700	192900	180300	215700	196300	3539	61500	5000	156180	500	1	70773116	143669	64.79	1.45	12	0.47	3133.00	140085.00	213000	20240801	-4.69	89000	20231031	128.09	213000	-4.69	20240801	104000	95.19	20240117	213000	-4.69	20240801	89000	128.09	20231031	0.38	N	009540	5000	3538 억		21291870	N	N	367	N	00	N
117	20240809	130233	57	100.00	KOSPI200		금융업	N	N	N	N		Y	200500	-5000	5	-2.43	61049271500	298619	45.37	210000	210500	200500	267000	144000	205500	204438.15	30.08	0	-55729	219100	212300	199700	192900	180300	215700	196300	3539	61500	5000	156180	500	1	70773116	141900	64.00	1.43	12	0.42	3133.00	140085.00	213000	20240801	-5.87	89000	20231031	125.28	213000	-5.87	20240801	104000	92.79	20240117	213000	-5.87	20240801	89000	125.28	20231031	0.38	N	009540	5000	3538 억		21291870	N	N	367	N	00	N
118	20240809	120232	57	100.00	KOSPI200		금융업	N	N	N	N		Y	202000	-3500	5	-1.70	54117559000	264206	40.14	210000	210500	201000	267000	144000	205500	204830.55	30.08	0	-53737	219100	212300	199700	192900	180300	215700	196300	3539	61500	5000	156180	500	1	70773116	142962	64.47	1.44	12	0.37	3133.00	140085.00	213000	20240801	-5.16	89000	20231031	126.97	213000	-5.16	20240801	104000	94.23	20240117	213000	-5.16	20240801	89000	126.97	20231031	0.38	N	009540	5000	3538 억		21291870	N	N	367	N	00	N
119	20240809	110230	57	100.00	KOSPI200		금융업	N	N	N	N		Y	201500	-4000	5	-1.95	48406680500	235984	35.85	210000	210500	201000	267000	144000	205500	205126.73	30.08	0	-54828	219100	212300	199700	192900	180300	215700	196300	3539	61500	5000	156180	500	1	70773116	142608	64.32	1.44	12	0.33	3133.00	140085.00	213000	20240801	-5.40	89000	20231031	126.40	213000	-5.40	20240801	104000	93.75	20240117	213000	-5.40	20240801	89000	126.40	20231031	0.38	N	009540	5000	3538 억		21291870	N	N	367	N	00	N
120	20240809	100235	57	100.00	KOSPI200		금융업	N	N	N	N		Y	203000	-2500	5	-1.22	34354373000	166793	25.34	210000	210500	202000	267000	144000	205500	205970.53	30.08	0	-46060	219100	212300	199700	192900	180300	215700	196300	3539	61500	5000	156180	500	1	70773116	143669	64.79	1.45	12	0.24	3133.00	140085.00	213000	20240801	-4.69	89000	20231031	128.09	213000	-4.69	20240801	104000	95.19	20240117	213000	-4.69	20240801	89000	128.09	20231031	0.38	N	009540	5000	3538 억		21291870	N	N	367	N	00	N
121	20240809	090231	57	100.00	KOSPI200		금융업	N	N	N	N		Y	207500	2000	2	0.97	8002431000	38246	5.81	210000	210500	207000	267000	144000	205500	209250.18	30.08	0	-21593	219100	212300	199700	192900	180300	215700	196300	3539	61500	5000	156180	500	1	70773116	146854	66.23	1.48	12	0.05	3133.00	140085.00	213000	20240801	-2.58	89000	20231031	133.15	213000	-2.58	20240801	104000	99.52	20240117	213000	-2.58	20240801	89000	133.15	20231031	0.38	N	009540	5000	3538 억		21291870	N	N	367	N	00	N
122	20240808	160228	57	100.00	KOSPI200		금융업	N	N	N	N		Y	205500	13500	2	7.03	131151258400	656075	117.54	189100	206500	187100	249500	134400	192000	199899.15	30.10	0	-5901	199866	195932	191566	187632	183266	197900	189600	3539	57500	5000	145920	500	1	70773116	145439	65.59	1.47	12	0.93	3133.00	140085.00	213000	20240801	-3.52	89000	20231031	130.90	213000	-3.52	20240801	104000	97.60	20240117	213000	-3.52	20240801	89000	130.90	20231031	0.38	N	009540	5000	3538 억		21304202	N	N	367	N	00	N
123	20240808	150232	57	100.00	KOSPI200		금융업	N	N	N	N		Y	203500	11500	2	5.99	115470541400	579516	103.82	189100	206500	187100	249500	134400	192000	199256.81	30.10	0	-2878	199866	195932	191566	187632	183266	197900	189600	3539	57500	5000	145920	500	1	70773116	144023	64.95	1.45	12	0.82	3133.00	140085.00	213000	20240801	-4.46	89000	20231031	128.65	213000	-4.46	20240801	104000	95.67	20240117	213000	-4.46	20240801	89000	128.65	20231031	0.38	N	009540	5000	3538 억		21304202	N	N	572	N	00	N
124	20240808	140232	57	100.00	KOSPI200		금융업	N	N	N	N		Y	204500	12500	2	6.51	99046199900	499310	89.45	189100	205500	187100	249500	134400	192000	198369.60	30.10	0	641	199866	195932	191566	187632	183266	197900	189600	3539	57500	5000	145920	500	1	70773116	144731	65.27	1.46	12	0.71	3133.00	140085.00	213000	20240801	-3.99	89000	20231031	129.78	213000	-3.99	20240801	104000	96.63	20240117	213000	-3.99	20240801	89000	129.78	20231031	0.38	N	009540	5000	3538 억		21304202	N	N	572	N	00	N
125	20240808	130231	57	100.00	KOSPI200		금융업	N	N	N	N		Y	203000	11000	2	5.73	85007647900	430493	77.12	189100	204500	187100	249500	134400	192000	197469.25	30.10	0	5880	199866	195932	191566	187632	183266	197900	189600	3539	57500	5000	145920	500	1	70773116	143669	64.79	1.45	12	0.61	3133.00	140085.00	213000	20240801	-4.69	89000	20231031	128.09	213000	-4.69	20240801	104000	95.19	20240117	213000	-4.69	20240801	89000	128.09	20231031	0.38	N	009540	5000	3538 억		21304202	N	N	572	N	00	N
126	20240808	120234	57	100.00	KOSPI200		금융업	N	N	N	N		Y	203000	11000	2	5.73	72270066900	367667	65.87	189100	203500	187100	249500	134400	192000	196567.29	30.10	0	-3860	199866	195932	191566	187632	183266	197900	189600	3539	57500	5000	145920	500	1	70773116	143669	64.79	1.45	12	0.52	3133.00	140085.00	213000	20240801	-4.69	89000	20231031	128.09	213000	-4.69	20240801	104000	95.19	20240117	213000	-4.69	20240801	89000	128.09	20231031	0.38	N	009540	5000	3538 억		21304202	N	N	572	N	00	N
127	20240808	110231	57	100.00	KOSPI200		금융업	N	N	N	N		Y	199200	7200	2	3.75	56112622200	287128	51.44	189100	199800	187100	249500	134400	192000	195430.44	30.10	0	-15416	199866	195932	191566	187632	183266	197900	189600	3539	57500	5000	145920	100	1	70773116	140980	63.58	1.42	12	0.41	3133.00	140085.00	213000	20240801	-6.48	89000	20231031	123.82	213000	-6.48	20240801	104000	91.54	20240117	213000	-6.48	20240801	89000	123.82	20231031	0.38	N	009540	5000	3538 억		21304202	N	N	572	N	00	N
128	20240808	100230	57	100.00	KOSPI200		금융업	N	N	N	N		Y	197000	5000	2	2.60	35347881300	182647	32.72	189100	198000	187100	249500	134400	192000	193533.41	30.10	0	-9278	199866	195932	191566	187632	183266	197900	189600	3539	57500	5000	145920	100	1	70773116	139423	62.88	1.41	12	0.26	3133.00	140085.00	213000	20240801	-7.51	89000	20231031	121.35	213000	-7.51	20240801	104000	89.42	20240117	213000	-7.51	20240801	89000	121.35	20231031	0.38	N	009540	5000	3538 억		21304202	N	N	572	N	00	N
129	20240808	090228	57	100.00	KOSPI200		금융업	N	N	N	N		Y	189900	-2100	5	-1.09	3665295900	19425	3.48	189100	191400	187100	249500	134400	192000	188642.78	30.10	0	-111	199866	195932	191566	187632	183266	197900	189600	3539	57500	5000	145920	100	1	70773116	134398	60.61	1.36	12	0.03	3133.00	140085.00	213000	20240801	-10.85	89000	20231031	113.37	213000	-10.85	20240801	104000	82.60	20240117	213000	-10.85	20240801	89000	113.37	20231031	0.38	N	009540	5000	3538 억		21304202	N	N	572	N	00	N
130	20240807	160225	57	100.00	KOSPI200		금융업	N	N	N	N		Y	192000	1700	2	0.89	106862793500	555920	53.77	190800	195500	187200	247000	133300	190300	192229.19	30.26	0	-159760	202166	196232	189866	183932	177566	199200	186900	3539	56700	5000	144620	100	1	70773116	135884	61.28	1.37	12	0.79	3133.00	140085.00	213000	20240801	-9.86	89000	20231031	115.73	213000	-9.86	20240801	104000	84.62	20240117	213000	-9.86	20240801	89000	115.73	20231031	0.42	N	009540	5000	3538 억		21412531	N	N	572	N	00	N
131	20240807	150228	57	100.00	KOSPI200		금융업	N	N	N	N		Y	192400	2100	2	1.10	100454533300	522556	50.55	190800	195500	187200	247000	133300	190300	192239.12	30.26	0	-159796	202166	196232	189866	183932	177566	199200	186900	3539	56700	5000	144620	100	1	70773116	136167	61.41	1.37	12	0.74	3133.00	140085.00	213000	20240801	-9.67	89000	20231031	116.18	213000	-9.67	20240801	104000	85.00	20240117	213000	-9.67	20240801	89000	116.18	20231031	0.42	N	009540	5000	3538 억		21412531	N	N	358	N	00	N
132	20240807	140231	57	100.00	KOSPI200		금융업	N	N	N	N		Y	194800	4500	2	2.36	86958765800	452905	43.81	190800	195500	187200	247000	133300	190300	192004.49	30.26	0	-134967	202166	196232	189866	183932	177566	199200	186900	3539	56700	5000	144620	100	1	70773116	137866	62.18	1.39	12	0.64	3133.00	140085.00	213000	20240801	-8.54	89000	20231031	118.88	213000	-8.54	20240801	104000	87.31	20240117	213000	-8.54	20240801	89000	118.88	20231031	0.42	N	009540	5000	3538 억		21412531	N	N	358	N	00	N
133	20240807	130230	57	100.00	KOSPI200		금융업	N	N	N	N		Y	194400	4100	2	2.15	78209301000	407944	39.46	190800	195500	187200	247000	133300	190300	191717.88	30.26	0	-119810	202166	196232	189866	183932	177566	199200	186900	3539	56700	5000	144620	100	1	70773116	137583	62.05	1.39	12	0.58	3133.00	140085.00	213000	20240801	-8.73	89000	20231031	118.43	213000	-8.73	20240801	104000	86.92	20240117	213000	-8.73	20240801	89000	118.43	20231031	0.42	N	009540	5000	3538 억		21412531	N	N	358	N	00	N
134	20240807	120231	57	100.00	KOSPI200		금융업	N	N	N	N		Y	195000	4700	2	2.47	68700587600	359024	34.73	190800	195500	187200	247000	133300	190300	191355.52	30.26	0	-100520	202166	196232	189866	183932	177566	199200	186900	3539	56700	5000	144620	100	1	70773116	138008	62.24	1.39	12	0.51	3133.00	140085.00	213000	20240801	-8.45	89000	20231031	119.10	213000	-8.45	20240801	104000	87.50	20240117	213000	-8.45	20240801	89000	119.10	20231031	0.42	N	009540	5000	3538 억		21412531	N	N	358	N	00	N
135	20240807	110227	57	100.00	KOSPI200		금융업	N	N	N	N		Y	192200	1900	2	1.00	53506018100	280593	27.14	190800	194700	187200	247000	133300	190300	190689.91	30.26	0	-91441	202166	196232	189866	183932	177566	199200	186900	3539	56700	5000	144620	100	1	70773116	136026	61.35	1.37	12	0.40	3133.00	140085.00	213000	20240801	-9.77	89000	20231031	115.96	213000	-9.77	20240801	104000	84.81	20240117	213000	-9.77	20240801	89000	115.96	20231031	0.42	N	009540	5000	3538 억		21412531	N	N	358	N	00	N
136	20240807	100228	57	100.00	KOSPI200		금융업	N	N	N	N		Y	188700	-1600	5	-0.84	35203079200	184640	17.86	190800	194700	187200	247000	133300	190300	190659.10	30.26	0	-69957	202166	196232	189866	183932	177566	199200	186900	3539	56700	5000	144620	100	1	70773116	133549	60.23	1.35	12	0.26	3133.00	140085.00	213000	20240801	-11.41	89000	20231031	112.02	213000	-11.41	20240801	104000	81.44	20240117	213000	-11.41	20240801	89000	112.02	20231031	0.42	N	009540	5000	3538 억		21412531	N	N	358	N	00	N
137	20240807	090228	57	100.00	KOSPI200		금융업	N	N	N	N		Y	193500	3200	2	1.68	5331282100	27811	2.69	190800	193600	190700	247000	133300	190300	191727.90	30.26	0	-9545	202166	196232	189866	183932	177566	199200	186900	3539	56700	5000	144620	100	1	70773116	136946	61.76	1.38	12	0.04	3133.00	140085.00	213000	20240801	-9.15	89000	20231031	117.42	213000	-9.15	20240801	104000	86.06	20240117	213000	-9.15	20240801	89000	117.42	20231031	0.42	N	009540	5000	3538 억		21412531	N	N	358	N	00	N
138	20240806	160227	57	100.00	KOSPI200		금융업	N	N	N	N		Y	190300	17500	2	10.13	196159368200	1028516	81.56	183500	195800	183500	224500	121000	172800	190725.26	30.29	0	-48176	210333	191566	177233	158466	144133	184400	151300	3539	51700	5000	131320	100	1	70773116	134681	60.74	1.36	12	1.45	3133.00	140085.00	213000	20240801	-10.66	89000	20231031	113.82	213000	-10.66	20240801	104000	82.98	20240117	213000	-10.66	20240801	89000	113.82	20231031	0.41	N	009540	5000	3538 억		21438522	N	N	358	N	00	N
139	20240806	150229	57	100.00	KOSPI200		금융업	N	N	N	N		Y	192000	19200	2	11.11	183621836300	963042	76.37	183500	195800	183500	224500	121000	172800	190673.06	30.29	0	-23984	210333	191566	177233	158466	144133	184400	151300	3539	51700	5000	131320	100	1	70773116	135884	61.28	1.37	12	1.36	3133.00	140085.00	213000	20240801	-9.86	89000	20231031	115.73	213000	-9.86	20240801	104000	84.62	20240117	213000	-9.86	20240801	89000	115.73	20231031	0.41	N	009540	5000	3538 억		21438522	N	N	2906	N	00	N
140	20240806	140226	57	100.00	KOSPI200		금융업	N	N	N	N		Y	190500	17700	2	10.24	169162320500	887474	70.37	183500	195800	183500	224500	121000	172800	190615.87	30.29	0	-13523	210333	191566	177233	158466	144133	184400	151300	3539	51700	5000	131320	100	1	70773116	134823	60.80	1.36	12	1.25	3133.00	140085.00	213000	20240801	-10.56	89000	20231031	114.04	213000	-10.56	20240801	104000	83.17	20240117	213000	-10.56	20240801	89000	114.04	20231031	0.41	N	009540	5000	3538 억		21438522	N	N	2906	N	00	N
141	20240806	130227	57	100.00	KOSPI200		금융업	N	N	N	N		Y	193700	20900	2	12.09	155751743600	817908	64.86	183500	195800	183500	224500	121000	172800	190432.19	30.29	0	129	210333	191566	177233	158466	144133	184400	151300	3539	51700	5000	131320	100	1	70773116	137088	61.83	1.38	12	1.16	3133.00	140085.00	213000	20240801	-9.06	89000	20231031	117.64	213000	-9.06	20240801	104000	86.25	20240117	213000	-9.06	20240801	89000	117.64	20231031	0.41	N	009540	5000	3538 억		21438522	N	N	2906	N	00	N
142	20240806	120229	57	100.00	KOSPI200		금융업	N	N	N	N		Y	193700	20900	2	12.09	145601973400	765447	60.70	183500	195800	183500	224500	121000	172800	190223.74	30.29	0	7648	210333	191566	177233	158466	144133	184400	151300	3539	51700	5000	131320	100	1	70773116	137088	61.83	1.38	12	1.08	3133.00	140085.00	213000	20240801	-9.06	89000	20231031	117.64	213000	-9.06	20240801	104000	86.25	20240117	213000	-9.06	20240801	89000	117.64	20231031	0.41	N	009540	5000	3538 억		21438522	N	N	2906	N	00	N
143	20240806	110228	57	100.00	KOSPI200		금융업	N	N	N	N		Y	194900	22100	2	12.79	122747838200	647882	51.37	183500	194900	183500	224500	121000	172800	189466.40	30.29	0	10759	210333	191566	177233	158466	144133	184400	151300	3539	51700	5000	131320	100	1	70773116	137937	62.21	1.39	12	0.92	3133.00	140085.00	213000	20240801	-8.50	89000	20231031	118.99	213000	-8.50	20240801	104000	87.40	20240117	213000	-8.50	20240801	89000	118.99	20231031	0.41	N	009540	5000	3538 억		21438522	N	N	2906	N	00	N
144	20240806	100226	57	100.00	KOSPI200		금융업	N	N	N	N		Y	193500	20700	2	11.98	89773496100	476089	37.75	183500	193500	183500	224500	121000	172800	188572.54	30.29	0	-21343	210333	191566	177233	158466	144133	184400	151300	3539	51700	5000	131320	100	1	70773116	136946	61.76	1.38	12	0.67	3133.00	140085.00	213000	20240801	-9.15	89000	20231031	117.42	213000	-9.15	20240801	104000	86.06	20240117	213000	-9.15	20240801	89000	117.42	20231031	0.41	N	009540	5000	3538 억		21438522	N	N	2906	N	00	N
145	20240806	090226	57	100.00	KOSPI200		금융업	N	N	N	N		Y	187900	15100	2	8.74	18743766800	101009	8.01	183500	188500	183500	224500	121000	172800	185595.97	30.29	0	-5622	210333	191566	177233	158466	144133	184400	151300	3539	51700	5000	131320	100	1	70773116	132983	59.97	1.34	12	0.14	3133.00	140085.00	213000	20240801	-11.78	89000	20231031	111.12	213000	-11.78	20240801	104000	80.67	20240117	213000	-11.78	20240801	89000	111.12	20231031	0.41	N	009540	5000	3538 억		21438522	N	N	2906	N	00	N
146	20240805	160225	57	100.00	KOSPI200		금융업	N	N	N	N		Y	172800	-30200	5	-14.88	224546856000	1251719	306.21	190400	196000	162900	263500	142500	203000	179393.84	30.23	0	121881	217333	210166	205333	198166	193333	207750	195750	3539	60500	5000	154280	100	1	70773116	122296	55.15	1.23	12	1.77	3133.00	140085.00	213000	20240801	-18.87	89000	20231031	94.16	213000	-18.87	20240801	104000	66.15	20240117	213000	-18.87	20240801	89000	94.16	20231031	0.40	N	009540	5000	3538 억		21394985	N	N	2906	N	00	N
147	20240805	150225	57	100.00	KOSPI200		금융업	N	N	N	N		Y	173900	-29100	5	-14.33	201084281700	1115406	272.86	190400	196000	162900	263500	142500	203000	180278.88	30.23	0	127465	217333	210166	205333	198166	193333	207750	195750	3539	60500	5000	154280	100	1	70773116	123074	55.51	1.24	12	1.58	3133.00	140085.00	213000	20240801	-18.36	89000	20231031	95.39	213000	-18.36	20240801	104000	67.21	20240117	213000	-18.36	20240801	89000	95.39	20231031	0.40	N	009540	5000	3538 억		21394985	N	N	523	N	00	N
148	20240805	140227	57	100.00	KOSPI200		금융업	N	N	N	N		Y	173300	-29700	5	-14.63	166846903900	914204	223.64	190400	196000	172700	263500	142500	203000	182504.98	30.23	0	112995	217333	210166	205333	198166	193333	207750	195750	3539	60500	5000	154280	100	1	70773116	122650	55.31	1.24	12	1.29	3133.00	140085.00	213000	20240801	-18.64	89000	20231031	94.72	213000	-18.64	20240801	104000	66.63	20240117	213000	-18.64	20240801	89000	94.72	20231031	0.40	N	009540	5000	3538 억		21394985	N	N	523	N	00	N
149	20240805	130225	57	100.00	KOSPI200		금융업	N	N	N	N		Y	175400	-27600	5	-13.60	140615219400	763676	186.82	190400	196000	175000	263500	142500	203000	184129.27	30.23	0	86305	217333	210166	205333	198166	193333	207750	195750	3539	60500	5000	154280	100	1	70773116	124136	55.98	1.25	12	1.08	3133.00	140085.00	213000	20240801	-17.65	89000	20231031	97.08	213000	-17.65	20240801	104000	68.65	20240117	213000	-17.65	20240801	89000	97.08	20231031	0.40	N	009540	5000	3538 억		21394985	N	N	523	N	00	N
150	20240805	120225	57	100.00	KOSPI200		금융업	N	N	N	N		Y	179900	-23100	5	-11.38	115043204400	619167	151.47	190400	196000	178200	263500	142500	203000	185803.02	30.23	0	58232	217333	210166	205333	198166	193333	207750	195750	3539	60500	5000	154280	100	1	70773116	127321	57.42	1.28	12	0.87	3133.00	140085.00	213000	20240801	-15.54	89000	20231031	102.13	213000	-15.54	20240801	104000	72.98	20240117	213000	-15.54	20240801	89000	102.13	20231031	0.40	N	009540	5000	3538 억		21394985	N	N	523	N	00	N
151	20240805	110230	57	100.00	KOSPI200		금융업	N	N	N	N		Y	183300	-19700	5	-9.70	86386351600	460315	112.61	190400	196000	183100	263500	142500	203000	187667.70	30.23	0	26529	217333	210166	205333	198166	193333	207750	195750	3539	60500	5000	154280	100	1	70773116	129727	58.51	1.31	12	0.65	3133.00	140085.00	213000	20240801	-13.94	89000	20231031	105.96	213000	-13.94	20240801	104000	76.25	20240117	213000	-13.94	20240801	89000	105.96	20231031	0.40	N	009540	5000	3538 억		21394985	N	N	523	N	00	N
152	20240805	100226	57	100.00	KOSPI200		금융업	N	N	N	N		Y	188000	-15000	5	-7.39	62043494800	329206	80.53	190400	196000	184400	263500	142500	203000	188463.78	30.23	0	20034	217333	210166	205333	198166	193333	207750	195750	3539	60500	5000	154280	100	1	70773116	133053	60.01	1.34	12	0.47	3133.00	140085.00	213000	20240801	-11.74	89000	20231031	111.24	213000	-11.74	20240801	104000	80.77	20240117	213000	-11.74	20240801	89000	111.24	20231031	0.40	N	009540	5000	3538 억		21394985	N	N	523	N	00	N
153	20240805	090224	57	100.00	KOSPI200		금융업	N	N	N	N		Y	192500	-10500	5	-5.17	10241465000	53355	13.05	190400	196000	190400	263500	142500	203000	191948.25	30.23	0	9454	217333	210166	205333	198166	193333	207750	195750	3539	60500	5000	154280	100	1	70773116	136238	61.44	1.37	12	0.08	3133.00	140085.00	213000	20240801	-9.62	89000	20231031	116.29	213000	-9.62	20240801	104000	85.10	20240117	213000	-9.62	20240801	89000	116.29	20231031	0.40	N	009540	5000	3538 억		21394985	N	N	523	N	00	N
154	20240802	160222	57	100.00	KOSPI200		금융업	N	N	N	N		Y	203000	-10000	5	-4.69	83011034000	406673	121.80	209000	212500	200500	276500	149500	213000	204125.05	30.21	5680	6011	221666	217332	208666	204332	195666	219500	206500	3539	63500	5000	161880	500	1	70773116	143669	64.79	1.45	12	0.57	3133.00	140085.00	213000	20240801	-4.69	89000	20231031	128.09	213000	-4.69	20240801	104000	95.19	20240117	213000	-4.69	20240801	89000	128.09	20231031	0.40	N	009540	5000	3538 억		21378141	N	N	523	N	00	N
155	20240802	150220	57	100.00	KOSPI200		금융업	N	N	N	N		Y	205000	-8000	5	-3.76	77308768000	378585	113.38	209000	212500	200500	276500	149500	213000	204203.10	30.21	5680	157	221666	217332	208666	204332	195666	219500	206500	3539	63500	5000	161880	500	1	70773116	145085	65.43	1.46	12	0.53	3133.00	140085.00	213000	20240801	-3.76	89000	20231031	130.34	213000	-3.76	20240801	104000	97.12	20240117	213000	-3.76	20240801	89000	130.34	20231031	0.40	N	009540	5000	3538 억		21378141	N	N	196	N	00	N
156	20240802	140223	57	100.00	KOSPI200		금융업	N	N	N	N		Y	203500	-9500	5	-4.46	67086736000	328096	98.26	209000	212500	200500	276500	149500	213000	204471.30	30.21	5680	-6692	221666	217332	208666	204332	195666	219500	206500	3539	63500	5000	161880	500	1	70773116	144023	64.95	1.45	12	0.46	3133.00	140085.00	213000	20240801	-4.46	89000	20231031	128.65	213000	-4.46	20240801	104000	95.67	20240117	213000	-4.46	20240801	89000	128.65	20231031	0.40	N	009540	5000	3538 억		21378141	N	N	196	N	00	N
157	20240802	130222	57	100.00	KOSPI200		금융업	N	N	N	N		Y	204000	-9000	5	-4.23	59778185500	292169	87.50	209000	212500	200500	276500	149500	213000	204599.64	30.21	5680	-14367	221666	217332	208666	204332	195666	219500	206500	3539	63500	5000	161880	500	1	70773116	144377	65.11	1.46	12	0.41	3133.00	140085.00	213000	20240801	-4.23	89000	20231031	129.21	213000	-4.23	20240801	104000	96.15	20240117	213000	-4.23	20240801	89000	129.21	20231031	0.40	N	009540	5000	3538 억		21378141	N	N	196	N	00	N
158	20240802	120224	57	100.00	KOSPI200		금융업	N	N	N	N		Y	204000	-9000	5	-4.23	53256542500	260344	77.97	209000	212500	200500	276500	149500	213000	204560.23	30.21	5680	-15914	221666	217332	208666	204332	195666	219500	206500	3539	63500	5000	161880	500	1	70773116	144377	65.11	1.46	12	0.37	3133.00	140085.00	213000	20240801	-4.23	89000	20231031	129.21	213000	-4.23	20240801	104000	96.15	20240117	213000	-4.23	20240801	89000	129.21	20231031	0.40	N	009540	5000	3538 억		21378141	N	N	196	N	00	N
159	20240802	110224	57	100.00	KOSPI200		금융업	N	N	N	N		Y	201500	-11500	5	-5.40	43707347500	212958	63.78	209000	212500	201000	276500	149500	213000	205237.06	30.21	5680	-22536	221666	217332	208666	204332	195666	219500	206500	3539	63500	5000	161880	500	1	70773116	142608	64.32	1.44	12	0.30	3133.00	140085.00	213000	20240801	-5.40	89000	20231031	126.40	213000	-5.40	20240801	104000	93.75	20240117	213000	-5.40	20240801	89000	126.40	20231031	0.40	N	009540	5000	3538 억		21378141	N	N	196	N	00	N
160	20240802	100222	57	100.00	KOSPI200		금융업	N	N	N	N		Y	202500	-10500	5	-4.93	32150951000	155963	46.71	209000	212500	201500	276500	149500	213000	206142.05	30.21	5680	-9577	221666	217332	208666	204332	195666	219500	206500	3539	63500	5000	161880	500	1	70773116	143316	64.63	1.45	12	0.22	3133.00	140085.00	213000	20240801	-4.93	89000	20231031	127.53	213000	-4.93	20240801	104000	94.71	20240117	213000	-4.93	20240801	89000	127.53	20231031	0.40	N	009540	5000	3538 억		21378141	N	N	196	N	00	N
161	20240802	090225	57	100.00	KOSPI200		금융업	N	N	N	N		Y	209000	-4000	5	-1.88	4598315000	21971	6.58	209000	211000	208000	276500	149500	213000	209279.87	30.21	5680	5764	221666	217332	208666	204332	195666	219500	206500	3539	63500	5000	161880	500	1	70773116	147916	66.71	1.49	12	0.03	3133.00	140085.00	213000	20240801	-1.88	89000	20231031	134.83	213000	-1.88	20240801	104000	100.96	20240117	213000	-1.88	20240801	89000	134.83	20231031	0.40	N	009540	5000	3538 억		21378141	N	N	196	N	00	N
162	20240801	160222	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	213000	6000	2	2.90	69491696000	332476	67.73	204500	213000	200000	269000	145000	207000	209002.69	30.16	0	14630	216333	211666	205833	201166	195333	214000	203500	3539	62000	5000	157320	500	1	70773116	150747	67.99	1.52	12	0.47	3133.00	140085.00	213000	20240801	0.00	89000	20231031	139.33	213000	0.00	20240801	104000	104.81	20240117	213000	0.00	20240801	89000	139.33	20231031	0.42	N	009540	5000	3538 억		21341677	N	N	190	N	00	N
163	20240801	150223	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	212500	5500	2	2.66	61066235500	292840	59.66	204500	213000	200000	269000	145000	207000	208531.06	30.16	0	11171	216333	211666	205833	201166	195333	214000	203500	3539	62000	5000	157320	500	1	70773116	150393	67.83	1.52	12	0.41	3133.00	140085.00	213000	20240801	-0.23	89000	20231031	138.76	213000	-0.23	20240801	104000	104.33	20240117	213000	-0.23	20240801	89000	138.76	20231031	0.42	N	009540	5000	3538 억		21341677	N	N	2675	N	00	N
164	20240801	140225	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	211500	4500	2	2.17	50817795500	244422	49.79	204500	213000	200000	269000	145000	207000	207910.07	30.16	0	9943	216333	211666	205833	201166	195333	214000	203500	3539	62000	5000	157320	500	1	70773116	149685	67.51	1.51	12	0.35	3133.00	140085.00	213000	20240801	-0.70	89000	20231031	137.64	213000	-0.70	20240801	104000	103.37	20240117	213000	-0.70	20240801	89000	137.64	20231031	0.42	N	009540	5000	3538 억		21341677	N	N	2675	N	00	N
165	20240801	130224	57	100.00	KOSPI200		금융업	N	N	N	N		Y	210000	3000	2	1.45	38021320000	183849	37.45	204500	210000	200000	269000	145000	207000	206807.33	30.16	0	7926	216333	211666	205833	201166	195333	214000	203500	3539	62000	5000	157320	500	1	70773116	148624	67.03	1.50	12	0.26	3133.00	140085.00	210500	20240731	-0.24	89000	20231031	135.96	210500	-0.24	20240731	104000	101.92	20240117	210500	-0.24	20240731	89000	135.96	20231031	0.42	N	009540	5000	3538 억		21341677	N	N	2675	N	00	N
166	20240801	120223	57	100.00	KOSPI200		금융업	N	N	N	N		Y	207000	0	3	0.00	32560340000	157599	32.11	204500	209500	200000	269000	145000	207000	206602.45	30.16	0	-2295	216333	211666	205833	201166	195333	214000	203500	3539	62000	5000	157320	500	1	70773116	146500	66.07	1.48	12	0.22	3133.00	140085.00	210500	20240731	-1.66	89000	20231031	132.58	210500	-1.66	20240731	104000	99.04	20240117	210500	-1.66	20240731	89000	132.58	20231031	0.42	N	009540	5000	3538 억		21341677	N	N	2675	N	00	N
167	20240801	110224	57	100.00	KOSPI200		금융업	N	N	N	N		Y	207000	0	3	0.00	28870972500	139774	28.47	204500	209500	200000	269000	145000	207000	206554.67	30.16	0	-5916	216333	211666	205833	201166	195333	214000	203500	3539	62000	5000	157320	500	1	70773116	146500	66.07	1.48	12	0.20	3133.00	140085.00	210500	20240731	-1.66	89000	20231031	132.58	210500	-1.66	20240731	104000	99.04	20240117	210500	-1.66	20240731	89000	132.58	20231031	0.42	N	009540	5000	3538 억		21341677	N	N	2675	N	00	N
168	20240801	100223	57	100.00	KOSPI200		금융업	N	N	N	N		Y	207500	500	2	0.24	20147476000	97747	19.91	204500	209500	200000	269000	145000	207000	206118.61	30.16	0	-11677	216333	211666	205833	201166	195333	214000	203500	3539	62000	5000	157320	500	1	70773116	146854	66.23	1.48	12	0.14	3133.00	140085.00	210500	20240731	-1.43	89000	20231031	133.15	210500	-1.43	20240731	104000	99.52	20240117	210500	-1.43	20240731	89000	133.15	20231031	0.42	N	009540	5000	3538 억		21341677	N	N	2675	N	00	N
169	20240801	090221	57	100.00	KOSPI200		금융업	N	N	N	N		Y	204500	-2500	5	-1.21	3362126000	16573	3.38	204500	205500	200000	269000	145000	207000	202867.68	30.16	0	-1031	216333	211666	205833	201166	195333	214000	203500	3539	62000	5000	157320	500	1	70773116	144731	65.27	1.46	12	0.02	3133.00	140085.00	210500	20240731	-2.85	89000	20231031	129.78	210500	-2.85	20240731	104000	96.63	20240117	210500	-2.85	20240731	89000	129.78	20231031	0.42	N	009540	5000	3538 억		21341677	N	N	2675	N	00	N