KissMeData/105560/price/prices-20240901.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	20240930	160807	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80900	-2900	5	-3.46	105876642400	1290594	55.12	84900	85000	80900	108900	58700	83800	82037.20	77.93	0	-185783	86400	85100	83900	82600	81400	85750	83250	20906	25100	5000	65360	100	1	393528423	318364	7.07	0.56	12	0.33	11440.00	143975.00	92400	20240729	-12.45	48900	20240119	65.44	92400	-12.45	20240729	48900	65.44	20240119	92400	-12.45	20240729	48900	65.44	20240119	0.07	N	105560	5000	20905 억		306663103	N	N	2081	N	00	N
3	20240930	150819	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	81400	-2400	5	-2.86	68732558000	831925	35.53	84900	85000	81300	108900	58700	83800	82618.61	77.93	0	-171160	86400	85100	83900	82600	81400	85750	83250	20906	25100	5000	65360	100	1	393528423	320332	7.12	0.57	12	0.21	11440.00	143975.00	92400	20240729	-11.90	48900	20240119	66.46	92400	-11.90	20240729	48900	66.46	20240119	92400	-11.90	20240729	48900	66.46	20240119	0.07	N	105560	5000	20905 억		306663103	N	N	19003	N	00	N
4	20240930	140816	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	82600	-1200	5	-1.43	53410268700	644975	27.55	84900	85000	81900	108900	58700	83800	82809.74	77.93	0	-110651	86400	85100	83900	82600	81400	85750	83250	20906	25100	5000	65360	100	1	393528423	325054	7.22	0.57	12	0.16	11440.00	143975.00	92400	20240729	-10.61	48900	20240119	68.92	92400	-10.61	20240729	48900	68.92	20240119	92400	-10.61	20240729	48900	68.92	20240119	0.07	N	105560	5000	20905 억		306663103	N	N	19003	N	00	N
5	20240930	130814	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	82900	-900	5	-1.07	46049145800	555858	23.74	84900	85000	81900	108900	58700	83800	82843.26	77.93	0	-96443	86400	85100	83900	82600	81400	85750	83250	20906	25100	5000	65360	100	1	393528423	326235	7.25	0.58	12	0.14	11440.00	143975.00	92400	20240729	-10.28	48900	20240119	69.53	92400	-10.28	20240729	48900	69.53	20240119	92400	-10.28	20240729	48900	69.53	20240119	0.07	N	105560	5000	20905 억		306663103	N	N	19003	N	00	N
6	20240930	120811	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	82100	-1700	5	-2.03	38086103900	459101	19.61	84900	85000	82000	108900	58700	83800	82957.90	77.93	0	-91195	86400	85100	83900	82600	81400	85750	83250	20906	25100	5000	65360	100	1	393528423	323087	7.18	0.57	12	0.12	11440.00	143975.00	92400	20240729	-11.15	48900	20240119	67.89	92400	-11.15	20240729	48900	67.89	20240119	92400	-11.15	20240729	48900	67.89	20240119	0.07	N	105560	5000	20905 억		306663103	N	N	19003	N	00	N
7	20240930	110809	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	82400	-1400	5	-1.67	30717577000	369561	15.78	84900	85000	82100	108900	58700	83800	83118.99	77.93	0	-66505	86400	85100	83900	82600	81400	85750	83250	20906	25100	5000	65360	100	1	393528423	324267	7.20	0.57	12	0.09	11440.00	143975.00	92400	20240729	-10.82	48900	20240119	68.51	92400	-10.82	20240729	48900	68.51	20240119	92400	-10.82	20240729	48900	68.51	20240119	0.07	N	105560	5000	20905 억		306663103	N	N	19003	N	00	N
8	20240930	100807	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	82800	-1000	5	-1.19	22004889800	264132	11.28	84900	85000	82100	108900	58700	83800	83310.09	77.93	0	-52085	86400	85100	83900	82600	81400	85750	83250	20906	25100	5000	65360	100	1	393528423	325842	7.24	0.58	12	0.07	11440.00	143975.00	92400	20240729	-10.39	48900	20240119	69.33	92400	-10.39	20240729	48900	69.33	20240119	92400	-10.39	20240729	48900	69.33	20240119	0.07	N	105560	5000	20905 억		306663103	N	N	19003	N	00	N
9	20240930	090736	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	83600	-200	5	-0.24	7762159000	91945	3.93	84900	85000	83600	108900	58700	83800	84422.16	77.93	0	-13378	86400	85100	83900	82600	81400	85750	83250	20906	25100	5000	65360	100	1	393528423	328990	7.31	0.58	12	0.02	11440.00	143975.00	92400	20240729	-9.52	48900	20240119	70.96	92400	-9.52	20240729	48900	70.96	20240119	92400	-9.52	20240729	48900	70.96	20240119	0.07	N	105560	5000	20905 억		306663103	N	N	19003	N	00	N
10	20240927	160811	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	83800	2600	2	3.20	196313494800	2329367	102.85	83100	85200	82700	105500	56900	81200	84280.89	77.64	0	585325	83000	82100	80300	79400	77600	82550	79850	20906	24300	5000	63330	100	1	393528423	329777	7.33	0.58	12	0.59	11440.00	143975.00	92400	20240729	-9.31	48900	20240119	71.37	92400	-9.31	20240729	48900	71.37	20240119	92400	-9.31	20240729	48900	71.37	20240119	0.05	N	105560	5000	20905 억		305527613	N	N	19003	N	00	N
11	20240927	150816	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	83800	2600	2	3.20	180545266800	2141215	94.54	83100	85200	82700	105500	56900	81200	84322.18	77.64	0	549917	83000	82100	80300	79400	77600	82550	79850	20906	24300	5000	63330	100	1	393528423	329777	7.33	0.58	12	0.54	11440.00	143975.00	92400	20240729	-9.31	48900	20240119	71.37	92400	-9.31	20240729	48900	71.37	20240119	92400	-9.31	20240729	48900	71.37	20240119	0.05	N	105560	5000	20905 억		305527613	N	N	7328	N	00	N
12	20240927	140822	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84400	3200	2	3.94	159364516900	1889768	83.44	83100	85200	82700	105500	56900	81200	84333.74	77.64	0	494444	83000	82100	80300	79400	77600	82550	79850	20906	24300	5000	63330	100	1	393528423	332138	7.38	0.59	12	0.48	11440.00	143975.00	92400	20240729	-8.66	48900	20240119	72.60	92400	-8.66	20240729	48900	72.60	20240119	92400	-8.66	20240729	48900	72.60	20240119	0.05	N	105560	5000	20905 억		305527613	N	N	7328	N	00	N
13	20240927	130815	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84900	3700	2	4.56	139177428400	1651316	72.91	83100	85200	82700	105500	56900	81200	84286.72	77.64	0	447742	83000	82100	80300	79400	77600	82550	79850	20906	24300	5000	63330	100	1	393528423	334106	7.42	0.59	12	0.42	11440.00	143975.00	92400	20240729	-8.12	48900	20240119	73.62	92400	-8.12	20240729	48900	73.62	20240119	92400	-8.12	20240729	48900	73.62	20240119	0.05	N	105560	5000	20905 억		305527613	N	N	7328	N	00	N
14	20240927	120811	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84900	3700	2	4.56	126453680200	1501413	66.29	83100	85200	82700	105500	56900	81200	84227.41	77.64	0	412065	83000	82100	80300	79400	77600	82550	79850	20906	24300	5000	63330	100	1	393528423	334106	7.42	0.59	12	0.38	11440.00	143975.00	92400	20240729	-8.12	48900	20240119	73.62	92400	-8.12	20240729	48900	73.62	20240119	92400	-8.12	20240729	48900	73.62	20240119	0.05	N	105560	5000	20905 억		305527613	N	N	7328	N	00	N
15	20240927	110814	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84700	3500	2	4.31	110967359200	1318229	58.20	83100	85200	82700	105500	56900	81200	84183.95	77.64	0	418719	83000	82100	80300	79400	77600	82550	79850	20906	24300	5000	63330	100	1	393528423	333319	7.40	0.59	12	0.33	11440.00	143975.00	92400	20240729	-8.33	48900	20240119	73.21	92400	-8.33	20240729	48900	73.21	20240119	92400	-8.33	20240729	48900	73.21	20240119	0.05	N	105560	5000	20905 억		305527613	N	N	7328	N	00	N
16	20240927	100813	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84800	3600	2	4.43	90365474700	1075357	47.48	83100	85200	82700	105500	56900	81200	84038.63	77.64	0	386321	83000	82100	80300	79400	77600	82550	79850	20906	24300	5000	63330	100	1	393528423	333712	7.41	0.59	12	0.27	11440.00	143975.00	92400	20240729	-8.23	48900	20240119	73.42	92400	-8.23	20240729	48900	73.42	20240119	92400	-8.23	20240729	48900	73.42	20240119	0.05	N	105560	5000	20905 억		305527613	N	N	7328	N	00	N
17	20240927	090815	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84100	2900	2	3.57	38161922400	457852	20.21	83100	84400	82700	105500	56900	81200	83359.96	77.64	0	165303	83000	82100	80300	79400	77600	82550	79850	20906	24300	5000	63330	100	1	393528423	330957	7.35	0.58	12	0.12	11440.00	143975.00	92400	20240729	-8.98	48900	20240119	71.98	92400	-8.98	20240729	48900	71.98	20240119	92400	-8.98	20240729	48900	71.98	20240119	0.05	N	105560	5000	20905 억		305527613	N	N	7328	N	00	N
18	20240926	160759	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	81200	3100	2	3.97	154578329700	1932099	56.38	78700	81200	78500	101500	54700	78100	80004.62	77.67	0	-84759	81366	79732	78766	77132	76166	79250	76650	20906	23400	5000	60910	100	1	393528423	319545	7.10	0.56	12	0.49	11440.00	143975.00	92400	20240729	-12.12	48900	20240119	66.05	92400	-12.12	20240729	48900	66.05	20240119	92400	-12.12	20240729	48900	66.05	20240119	0.04	N	105560	5000	20905 억		305640166	N	N	7328	N	00	N
19	20240926	150801	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	81000	2900	2	3.71	134607834000	1686017	49.20	78700	81000	78500	101500	54700	78100	79837.77	77.67	0	-124690	81366	79732	78766	77132	76166	79250	76650	20906	23400	5000	60910	100	1	393528423	318758	7.08	0.56	12	0.43	11440.00	143975.00	92400	20240729	-12.34	48900	20240119	65.64	92400	-12.34	20240729	48900	65.64	20240119	92400	-12.34	20240729	48900	65.64	20240119	0.04	N	105560	5000	20905 억		305640166	N	N	5720	N	00	N
20	20240926	140809	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80700	2600	2	3.33	119268731900	1496119	43.65	78700	80800	78500	101500	54700	78100	79718.75	77.67	0	-128018	81366	79732	78766	77132	76166	79250	76650	20906	23400	5000	60910	100	1	393528423	317577	7.05	0.56	12	0.38	11440.00	143975.00	92400	20240729	-12.66	48900	20240119	65.03	92400	-12.66	20240729	48900	65.03	20240119	92400	-12.66	20240729	48900	65.03	20240119	0.04	N	105560	5000	20905 억		305640166	N	N	5720	N	00	N
21	20240926	130807	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80700	2600	2	3.33	108752693800	1365653	39.85	78700	80700	78500	101500	54700	78100	79634.21	77.67	0	-121615	81366	79732	78766	77132	76166	79250	76650	20906	23400	5000	60910	100	1	393528423	317577	7.05	0.56	12	0.35	11440.00	143975.00	92400	20240729	-12.66	48900	20240119	65.03	92400	-12.66	20240729	48900	65.03	20240119	92400	-12.66	20240729	48900	65.03	20240119	0.04	N	105560	5000	20905 억		305640166	N	N	5720	N	00	N
22	20240926	120810	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80200	2100	2	2.69	95413933500	1199861	35.01	78700	80300	78500	101500	54700	78100	79520.82	77.67	0	-133847	81366	79732	78766	77132	76166	79250	76650	20906	23400	5000	60910	100	1	393528423	315610	7.01	0.56	12	0.30	11440.00	143975.00	92400	20240729	-13.20	48900	20240119	64.01	92400	-13.20	20240729	48900	64.01	20240119	92400	-13.20	20240729	48900	64.01	20240119	0.04	N	105560	5000	20905 억		305640166	N	N	5720	N	00	N
23	20240926	110808	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80100	2000	2	2.56	83997736900	1057284	30.85	78700	80300	78500	101500	54700	78100	79446.71	77.67	0	-131689	81366	79732	78766	77132	76166	79250	76650	20906	23400	5000	60910	100	1	393528423	315216	7.00	0.56	12	0.27	11440.00	143975.00	92400	20240729	-13.31	48900	20240119	63.80	92400	-13.31	20240729	48900	63.80	20240119	92400	-13.31	20240729	48900	63.80	20240119	0.04	N	105560	5000	20905 억		305640166	N	N	5720	N	00	N
24	20240926	100811	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	79800	1700	2	2.18	63559557200	801902	23.40	78700	80200	78500	101500	54700	78100	79261.00	77.67	0	-109754	81366	79732	78766	77132	76166	79250	76650	20906	23400	5000	60910	100	1	393528423	314036	6.98	0.55	12	0.20	11440.00	143975.00	92400	20240729	-13.64	48900	20240119	63.19	92400	-13.64	20240729	48900	63.19	20240119	92400	-13.64	20240729	48900	63.19	20240119	0.04	N	105560	5000	20905 억		305640166	N	N	5720	N	00	N
25	20240926	090807	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	79100	1000	2	1.28	20536476800	260746	7.61	78700	79200	78500	101500	54700	78100	78760.47	77.67	0	-60241	81366	79732	78766	77132	76166	79250	76650	20906	23400	5000	60910	100	1	393528423	311281	6.91	0.55	12	0.07	11440.00	143975.00	92400	20240729	-14.39	48900	20240119	61.76	92400	-14.39	20240729	48900	61.76	20240119	92400	-14.39	20240729	48900	61.76	20240119	0.04	N	105560	5000	20905 억		305640166	N	N	5720	N	00	N
26	20240925	160759	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	78100	-3900	5	-4.76	251860861700	3199741	161.71	80200	80400	77800	106600	57400	82000	78713.01	77.81	0	-474222	88066	85032	82566	79532	77066	83800	78300	20906	24600	5000	63960	100	1	393528423	307346	6.83	0.54	12	0.81	11440.00	143975.00	92400	20240729	-15.48	48900	20240119	59.71	92400	-15.48	20240729	48900	59.71	20240119	92400	-15.48	20240729	48900	59.71	20240119	0.04	N	105560	5000	20905 억		306211284	N	N	5720	N	00	N
27	20240925	150805	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	78200	-3800	5	-4.63	231105711100	2934266	148.29	80200	80400	77800	106600	57400	82000	78760.78	77.81	0	-410465	88066	85032	82566	79532	77066	83800	78300	20906	24600	5000	63960	100	1	393528423	307739	6.84	0.54	12	0.75	11440.00	143975.00	92400	20240729	-15.37	48900	20240119	59.92	92400	-15.37	20240729	48900	59.92	20240119	92400	-15.37	20240729	48900	59.92	20240119	0.04	N	105560	5000	20905 억		306211284	N	N	631	N	00	N
28	20240925	140806	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	78200	-3800	5	-4.63	201527699100	2556973	129.22	80200	80400	77800	106600	57400	82000	78814.71	77.81	0	-319477	88066	85032	82566	79532	77066	83800	78300	20906	24600	5000	63960	100	1	393528423	307739	6.84	0.54	12	0.65	11440.00	143975.00	92400	20240729	-15.37	48900	20240119	59.92	92400	-15.37	20240729	48900	59.92	20240119	92400	-15.37	20240729	48900	59.92	20240119	0.04	N	105560	5000	20905 억		306211284	N	N	631	N	00	N
29	20240925	130805	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	78400	-3600	5	-4.39	174018453800	2207316	111.55	80200	80400	77800	106600	57400	82000	78836.85	77.81	0	-250429	88066	85032	82566	79532	77066	83800	78300	20906	24600	5000	63960	100	1	393528423	308526	6.85	0.54	12	0.56	11440.00	143975.00	92400	20240729	-15.15	48900	20240119	60.33	92400	-15.15	20240729	48900	60.33	20240119	92400	-15.15	20240729	48900	60.33	20240119	0.04	N	105560	5000	20905 억		306211284	N	N	631	N	00	N
30	20240925	120806	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	78600	-3400	5	-4.15	155856468400	1975952	99.86	80200	80400	77800	106600	57400	82000	78876.34	77.81	0	-214048	88066	85032	82566	79532	77066	83800	78300	20906	24600	5000	63960	100	1	393528423	309313	6.87	0.55	12	0.50	11440.00	143975.00	92400	20240729	-14.94	48900	20240119	60.74	92400	-14.94	20240729	48900	60.74	20240119	92400	-14.94	20240729	48900	60.74	20240119	0.04	N	105560	5000	20905 억		306211284	N	N	631	N	00	N
31	20240925	110803	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	78900	-3100	5	-3.78	134319195100	1702478	86.04	80200	80400	77800	106600	57400	82000	78895.93	77.81	0	-193262	88066	85032	82566	79532	77066	83800	78300	20906	24600	5000	63960	100	1	393528423	310494	6.90	0.55	12	0.43	11440.00	143975.00	92400	20240729	-14.61	48900	20240119	61.35	92400	-14.61	20240729	48900	61.35	20240119	92400	-14.61	20240729	48900	61.35	20240119	0.04	N	105560	5000	20905 억		306211284	N	N	631	N	00	N
32	20240925	100804	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	79300	-2700	5	-3.29	107906596300	1367675	69.12	80200	80400	77800	106600	57400	82000	78897.39	77.81	0	-147868	88066	85032	82566	79532	77066	83800	78300	20906	24600	5000	63960	100	1	393528423	312068	6.93	0.55	12	0.35	11440.00	143975.00	92400	20240729	-14.18	48900	20240119	62.17	92400	-14.18	20240729	48900	62.17	20240119	92400	-14.18	20240729	48900	62.17	20240119	0.04	N	105560	5000	20905 억		306211284	N	N	631	N	00	N
33	20240925	090808	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	79300	-2700	5	-3.29	33228553300	417181	21.08	80200	80400	79100	106600	57400	82000	79649.10	77.81	0	-28111	88066	85032	82566	79532	77066	83800	78300	20906	24600	5000	63960	100	1	393528423	312068	6.93	0.55	12	0.11	11440.00	143975.00	92400	20240729	-14.18	48900	20240119	62.17	92400	-14.18	20240729	48900	62.17	20240119	92400	-14.18	20240729	48900	62.17	20240119	0.04	N	105560	5000	20905 억		306211284	N	N	631	N	00	N
34	20240924	160759	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	82000	-3000	5	-3.53	158683449100	1937709	199.89	85300	85600	80100	110500	59500	85000	81891.68	77.94	0	195770	86133	85566	84533	83966	82933	85850	84250	20906	25500	5000	66300	100	1	393528423	322693	7.17	0.57	12	0.49	11440.00	143975.00	92400	20240729	-11.26	48900	20240119	67.69	92400	-11.26	20240729	48900	67.69	20240119	92400	-11.26	20240729	48900	67.69	20240119	0.04	N	105560	5000	20905 억		306700152	N	N	631	N	00	N
35	20240924	150801	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80900	-4100	5	-4.82	134998168400	1647423	169.94	85300	85600	80100	110500	59500	85000	81945.00	77.94	0	71469	86133	85566	84533	83966	82933	85850	84250	20906	25500	5000	66300	100	1	393528423	318364	7.07	0.56	12	0.42	11440.00	143975.00	92400	20240729	-12.45	48900	20240119	65.44	92400	-12.45	20240729	48900	65.44	20240119	92400	-12.45	20240729	48900	65.44	20240119	0.04	N	105560	5000	20905 억		306700152	N	N	7	N	00	N
36	20240924	140754	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	81800	-3200	5	-3.76	88791813900	1075271	110.92	85300	85600	81200	110500	59500	85000	82576.15	77.94	0	9892	86133	85566	84533	83966	82933	85850	84250	20906	25500	5000	66300	100	1	393528423	321906	7.15	0.57	12	0.27	11440.00	143975.00	92400	20240729	-11.47	48900	20240119	67.28	92400	-11.47	20240729	48900	67.28	20240119	92400	-11.47	20240729	48900	67.28	20240119	0.04	N	105560	5000	20905 억		306700152	N	N	7	N	00	N
37	20240924	130759	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	81900	-3100	5	-3.65	63632258100	767196	79.14	85300	85600	81500	110500	59500	85000	82941.25	77.94	0	-61967	86133	85566	84533	83966	82933	85850	84250	20906	25500	5000	66300	100	1	393528423	322300	7.16	0.57	12	0.19	11440.00	143975.00	92400	20240729	-11.36	48900	20240119	67.48	92400	-11.36	20240729	48900	67.48	20240119	92400	-11.36	20240729	48900	67.48	20240119	0.04	N	105560	5000	20905 억		306700152	N	N	7	N	00	N
38	20240924	120753	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	81800	-3200	5	-3.76	53090787700	638413	65.86	85300	85600	81500	110500	59500	85000	83160.48	77.94	0	-95810	86133	85566	84533	83966	82933	85850	84250	20906	25500	5000	66300	100	1	393528423	321906	7.15	0.57	12	0.16	11440.00	143975.00	92400	20240729	-11.47	48900	20240119	67.28	92400	-11.47	20240729	48900	67.28	20240119	92400	-11.47	20240729	48900	67.28	20240119	0.04	N	105560	5000	20905 억		306700152	N	N	7	N	00	N
39	20240924	110800	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	82100	-2900	5	-3.41	40966105400	490219	50.57	85300	85600	81900	110500	59500	85000	83566.86	77.94	0	-106461	86133	85566	84533	83966	82933	85850	84250	20906	25500	5000	66300	100	1	393528423	323087	7.18	0.57	12	0.12	11440.00	143975.00	92400	20240729	-11.15	48900	20240119	67.89	92400	-11.15	20240729	48900	67.89	20240119	92400	-11.15	20240729	48900	67.89	20240119	0.04	N	105560	5000	20905 억		306700152	N	N	7	N	00	N
40	20240924	100759	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	83100	-1900	5	-2.24	25221592900	299422	30.89	85300	85600	83000	110500	59500	85000	84234.19	77.94	0	-69402	86133	85566	84533	83966	82933	85850	84250	20906	25500	5000	66300	100	1	393528423	327022	7.26	0.58	12	0.08	11440.00	143975.00	92400	20240729	-10.06	48900	20240119	69.94	92400	-10.06	20240729	48900	69.94	20240119	92400	-10.06	20240729	48900	69.94	20240119	0.04	N	105560	5000	20905 억		306700152	N	N	7	N	00	N
41	20240924	090801	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85100	100	2	0.12	6446170400	75602	7.80	85300	85600	84900	110500	59500	85000	85264.65	77.94	0	-9285	86133	85566	84533	83966	82933	85850	84250	20906	25500	5000	66300	100	1	393528423	334893	7.44	0.59	12	0.02	11440.00	143975.00	92400	20240729	-7.90	48900	20240119	74.03	92400	-7.90	20240729	48900	74.03	20240119	92400	-7.90	20240729	48900	74.03	20240119	0.04	N	105560	5000	20905 억		306700152	N	N	7	N	00	N
42	20240923	160756	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85000	1400	2	1.67	81841293600	968623	57.74	84600	85100	83500	108600	58600	83600	84491.77	77.87	0	29098	84733	84166	83633	83066	82533	83900	82800	20906	25000	5000	65200	100	1	393528423	334499	7.43	0.59	12	0.25	11440.00	143975.00	92400	20240729	-8.01	48900	20240119	73.82	92400	-8.01	20240729	48900	73.82	20240119	92400	-8.01	20240729	48900	73.82	20240119	0.04	N	105560	5000	20905 억		306427928	N	N	2	N	00	N
43	20240923	150759	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84400	800	2	0.96	67784579600	802847	47.86	84600	85100	83500	108600	58600	83600	84430.26	77.87	0	27308	84733	84166	83633	83066	82533	83900	82800	20906	25000	5000	65200	100	1	393528423	332138	7.38	0.59	12	0.20	11440.00	143975.00	92400	20240729	-8.66	48900	20240119	72.60	92400	-8.66	20240729	48900	72.60	20240119	92400	-8.66	20240729	48900	72.60	20240119	0.04	N	105560	5000	20905 억		306427928	N	N	3746	N	00	N
44	20240923	140804	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84500	900	2	1.08	57195276800	677551	40.39	84600	85100	83500	108600	58600	83600	84414.72	77.87	0	32230	84733	84166	83633	83066	82533	83900	82800	20906	25000	5000	65200	100	1	393528423	332532	7.39	0.59	12	0.17	11440.00	143975.00	92400	20240729	-8.55	48900	20240119	72.80	92400	-8.55	20240729	48900	72.80	20240119	92400	-8.55	20240729	48900	72.80	20240119	0.04	N	105560	5000	20905 억		306427928	N	N	3746	N	00	N
45	20240923	130758	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84400	800	2	0.96	48007169100	568787	33.91	84600	85100	83500	108600	58600	83600	84402.72	77.87	0	50886	84733	84166	83633	83066	82533	83900	82800	20906	25000	5000	65200	100	1	393528423	332138	7.38	0.59	12	0.14	11440.00	143975.00	92400	20240729	-8.66	48900	20240119	72.60	92400	-8.66	20240729	48900	72.60	20240119	92400	-8.66	20240729	48900	72.60	20240119	0.04	N	105560	5000	20905 억		306427928	N	N	3746	N	00	N
46	20240923	120758	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84800	1200	2	1.44	36034460700	427678	25.49	84600	85000	83500	108600	58600	83600	84256.05	77.87	0	35448	84733	84166	83633	83066	82533	83900	82800	20906	25000	5000	65200	100	1	393528423	333712	7.41	0.59	12	0.11	11440.00	143975.00	92400	20240729	-8.23	48900	20240119	73.42	92400	-8.23	20240729	48900	73.42	20240119	92400	-8.23	20240729	48900	73.42	20240119	0.04	N	105560	5000	20905 억		306427928	N	N	3746	N	00	N
47	20240923	110759	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84100	500	2	0.60	29149477100	346190	20.64	84600	85000	83500	108600	58600	83600	84200.81	77.87	0	30775	84733	84166	83633	83066	82533	83900	82800	20906	25000	5000	65200	100	1	393528423	330957	7.35	0.58	12	0.09	11440.00	143975.00	92400	20240729	-8.98	48900	20240119	71.98	92400	-8.98	20240729	48900	71.98	20240119	92400	-8.98	20240729	48900	71.98	20240119	0.04	N	105560	5000	20905 억		306427928	N	N	3746	N	00	N
48	20240923	100758	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84400	800	2	0.96	20355267900	241656	14.41	84600	85000	83500	108600	58600	83600	84232.41	77.87	0	22565	84733	84166	83633	83066	82533	83900	82800	20906	25000	5000	65200	100	1	393528423	332138	7.38	0.59	12	0.06	11440.00	143975.00	92400	20240729	-8.66	48900	20240119	72.60	92400	-8.66	20240729	48900	72.60	20240119	92400	-8.66	20240729	48900	72.60	20240119	0.04	N	105560	5000	20905 억		306427928	N	N	3746	N	00	N
49	20240923	090758	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84500	900	2	1.08	7008928500	82887	4.94	84600	85000	84000	108600	58600	83600	84560.05	77.87	0	14895	84733	84166	83633	83066	82533	83900	82800	20906	25000	5000	65200	100	1	393528423	332532	7.39	0.59	12	0.02	11440.00	143975.00	92400	20240729	-8.55	48900	20240119	72.80	92400	-8.55	20240729	48900	72.80	20240119	92400	-8.55	20240729	48900	72.80	20240119	0.04	N	105560	5000	20905 억		306427928	N	N	3746	N	00	N
50	20240913	160719	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	81800	3700	2	4.74	94536129000	1170997	66.62	79000	81800	79000	101500	54700	78100	80729.90	77.86	0	114055	79033	78566	77933	77466	76833	78800	77700	20906	23400	5000	60910	100	1	393528423	321906	7.15	0.57	12	0.30	11440.00	143975.00	92400	20240729	-11.47	48900	20240119	67.28	92400	-11.47	20240729	48900	67.28	20240119	92400	-11.47	20240729	48900	67.28	20240119	0.04	N	105560	5000	20905 억		306396727	N	N	4719	N	00	N
51	20240913	150726	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80600	2500	2	3.20	78941075700	980006	55.75	79000	81300	79000	101500	54700	78100	80551.62	77.86	0	73310	79033	78566	77933	77466	76833	78800	77700	20906	23400	5000	60910	100	1	393528423	317184	7.05	0.56	12	0.25	11440.00	143975.00	92400	20240729	-12.77	48900	20240119	64.83	92400	-12.77	20240729	48900	64.83	20240119	92400	-12.77	20240729	48900	64.83	20240119	0.04	N	105560	5000	20905 억		306396727	N	N	6113	N	00	N
52	20240913	140729	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80600	2500	2	3.20	70973421300	881315	50.14	79000	81300	79000	101500	54700	78100	80531.28	77.86	0	93081	79033	78566	77933	77466	76833	78800	77700	20906	23400	5000	60910	100	1	393528423	317184	7.05	0.56	12	0.22	11440.00	143975.00	92400	20240729	-12.77	48900	20240119	64.83	92400	-12.77	20240729	48900	64.83	20240119	92400	-12.77	20240729	48900	64.83	20240119	0.04	N	105560	5000	20905 억		306396727	N	N	6113	N	00	N
53	20240913	130725	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80900	2800	2	3.59	63328362200	786850	44.76	79000	81300	79000	101500	54700	78100	80483.40	77.86	0	109144	79033	78566	77933	77466	76833	78800	77700	20906	23400	5000	60910	100	1	393528423	318364	7.07	0.56	12	0.20	11440.00	143975.00	92400	20240729	-12.45	48900	20240119	65.44	92400	-12.45	20240729	48900	65.44	20240119	92400	-12.45	20240729	48900	65.44	20240119	0.04	N	105560	5000	20905 억		306396727	N	N	6113	N	00	N
54	20240913	120726	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80900	2800	2	3.59	58434343500	726409	41.32	79000	81300	79000	101500	54700	78100	80442.76	77.86	0	101137	79033	78566	77933	77466	76833	78800	77700	20906	23400	5000	60910	100	1	393528423	318364	7.07	0.56	12	0.18	11440.00	143975.00	92400	20240729	-12.45	48900	20240119	65.44	92400	-12.45	20240729	48900	65.44	20240119	92400	-12.45	20240729	48900	65.44	20240119	0.04	N	105560	5000	20905 억		306396727	N	N	6113	N	00	N
55	20240913	110725	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80900	2800	2	3.59	53265434100	662515	37.69	79000	81300	79000	101500	54700	78100	80398.83	77.86	0	99261	79033	78566	77933	77466	76833	78800	77700	20906	23400	5000	60910	100	1	393528423	318364	7.07	0.56	12	0.17	11440.00	143975.00	92400	20240729	-12.45	48900	20240119	65.44	92400	-12.45	20240729	48900	65.44	20240119	92400	-12.45	20240729	48900	65.44	20240119	0.04	N	105560	5000	20905 억		306396727	N	N	6113	N	00	N
56	20240913	100728	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80800	2700	2	3.46	43509154000	541984	30.83	79000	81200	79000	101500	54700	78100	80277.56	77.86	0	83059	79033	78566	77933	77466	76833	78800	77700	20906	23400	5000	60910	100	1	393528423	317971	7.06	0.56	12	0.14	11440.00	143975.00	92400	20240729	-12.55	48900	20240119	65.24	92400	-12.55	20240729	48900	65.24	20240119	92400	-12.55	20240729	48900	65.24	20240119	0.04	N	105560	5000	20905 억		306396727	N	N	6113	N	00	N
57	20240913	090731	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80400	2300	2	2.94	18010527600	225813	12.85	79000	80700	79000	101500	54700	78100	79758.59	77.86	0	70558	79033	78566	77933	77466	76833	78800	77700	20906	23400	5000	60910	100	1	393528423	316397	7.03	0.56	12	0.06	11440.00	143975.00	92400	20240729	-12.99	48900	20240119	64.42	92400	-12.99	20240729	48900	64.42	20240119	92400	-12.99	20240729	48900	64.42	20240119	0.04	N	105560	5000	20905 억		306396727	N	N	6113	N	00	N
58	20240912	160715	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	78100	200	2	0.26	127704541200	1639298	71.82	77900	78400	77300	101200	54600	77900	77901.72	77.89	0	91070	86966	82432	79466	74932	71966	80950	73450	20906	23300	5000	60760	100	1	393528423	307346	6.83	0.54	12	0.42	11440.00	143975.00	92400	20240729	-15.48	48900	20240119	59.71	92400	-15.48	20240729	48900	59.71	20240119	92400	-15.48	20240729	48900	59.71	20240119	0.04	N	105560	5000	20905 억		306524638	N	N	6060	N	00	N
59	20240912	150724	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77900	0	3	0.00	75990675700	976975	42.80	77900	78400	77300	101200	54600	77900	77781.59	77.89	0	-31902	86966	82432	79466	74932	71966	80950	73450	20906	23300	5000	60760	100	1	393528423	306559	6.81	0.54	12	0.25	11440.00	143975.00	92400	20240729	-15.69	48900	20240119	59.30	92400	-15.69	20240729	48900	59.30	20240119	92400	-15.69	20240729	48900	59.30	20240119	0.04	N	105560	5000	20905 억		306524638	N	N	1170	N	00	N
60	20240912	140727	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77600	-300	5	-0.39	63527776600	816955	35.79	77900	78400	77300	101200	54600	77900	77761.66	77.89	0	-34343	86966	82432	79466	74932	71966	80950	73450	20906	23300	5000	60760	100	1	393528423	305378	6.78	0.54	12	0.21	11440.00	143975.00	92400	20240729	-16.02	48900	20240119	58.69	92400	-16.02	20240729	48900	58.69	20240119	92400	-16.02	20240729	48900	58.69	20240119	0.04	N	105560	5000	20905 억		306524638	N	N	1170	N	00	N
61	20240912	130723	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77800	-100	5	-0.13	55923455500	719083	31.50	77900	78400	77300	101200	54600	77900	77770.51	77.89	0	-18354	86966	82432	79466	74932	71966	80950	73450	20906	23300	5000	60760	100	1	393528423	306165	6.80	0.54	12	0.18	11440.00	143975.00	92400	20240729	-15.80	48900	20240119	59.10	92400	-15.80	20240729	48900	59.10	20240119	92400	-15.80	20240729	48900	59.10	20240119	0.04	N	105560	5000	20905 억		306524638	N	N	1170	N	00	N
62	20240912	120721	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77600	-300	5	-0.39	47687347400	613263	26.87	77900	78400	77300	101200	54600	77900	77760.02	77.89	0	-25420	86966	82432	79466	74932	71966	80950	73450	20906	23300	5000	60760	100	1	393528423	305378	6.78	0.54	12	0.16	11440.00	143975.00	92400	20240729	-16.02	48900	20240119	58.69	92400	-16.02	20240729	48900	58.69	20240119	92400	-16.02	20240729	48900	58.69	20240119	0.04	N	105560	5000	20905 억		306524638	N	N	1170	N	00	N
63	20240912	110719	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77600	-300	5	-0.39	38674609700	497167	21.78	77900	78400	77300	101200	54600	77900	77789.97	77.89	0	-22041	86966	82432	79466	74932	71966	80950	73450	20906	23300	5000	60760	100	1	393528423	305378	6.78	0.54	12	0.13	11440.00	143975.00	92400	20240729	-16.02	48900	20240119	58.69	92400	-16.02	20240729	48900	58.69	20240119	92400	-16.02	20240729	48900	58.69	20240119	0.04	N	105560	5000	20905 억		306524638	N	N	1170	N	00	N
64	20240912	100721	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77900	0	3	0.00	26901624200	345537	15.14	77900	78400	77300	101200	54600	77900	77854.54	77.89	0	-11773	86966	82432	79466	74932	71966	80950	73450	20906	23300	5000	60760	100	1	393528423	306559	6.81	0.54	12	0.09	11440.00	143975.00	92400	20240729	-15.69	48900	20240119	59.30	92400	-15.69	20240729	48900	59.30	20240119	92400	-15.69	20240729	48900	59.30	20240119	0.04	N	105560	5000	20905 억		306524638	N	N	1170	N	00	N
65	20240912	090721	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77800	-100	5	-0.13	8036562400	103130	4.52	77900	78400	77600	101200	54600	77900	77926.53	77.89	0	-9093	86966	82432	79466	74932	71966	80950	73450	20906	23300	5000	60760	100	1	393528423	306165	6.80	0.54	12	0.03	11440.00	143975.00	92400	20240729	-15.80	48900	20240119	59.10	92400	-15.80	20240729	48900	59.10	20240119	92400	-15.80	20240729	48900	59.10	20240119	0.04	N	105560	5000	20905 억		306524638	N	N	1170	N	00	N
66	20240911	160705	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77900	-5000	5	-6.03	177887320200	2273436	297.66	84000	84000	76500	107700	58100	82900	78246.19	78.00	0	37967	84233	83566	82433	81766	80633	83900	82100	20906	24800	5000	64660	100	1	393528423	306559	6.81	0.54	12	0.58	11440.00	143975.00	92400	20240729	-15.69	48900	20240119	59.30	92400	-15.69	20240729	48900	59.30	20240119	92400	-15.69	20240729	48900	59.30	20240119	0.04	N	105560	5000	20905 억		306967724	N	N	1170	N	00	N
67	20240911	150711	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77400	-5500	5	-6.63	162440174800	2074905	271.67	84000	84000	76500	107700	58100	82900	78287.99	78.00	0	25100	84233	83566	82433	81766	80633	83900	82100	20906	24800	5000	64660	100	1	393528423	304591	6.77	0.54	12	0.53	11440.00	143975.00	92400	20240729	-16.23	48900	20240119	58.28	92400	-16.23	20240729	48900	58.28	20240119	92400	-16.23	20240729	48900	58.28	20240119	0.04	N	105560	5000	20905 억		306967724	N	N	3592	N	00	N
68	20240911	140711	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77200	-5700	5	-6.88	137689680200	1754793	229.76	84000	84000	76500	107700	58100	82900	78464.89	78.00	0	-63057	84233	83566	82433	81766	80633	83900	82100	20906	24800	5000	64660	100	1	393528423	303804	6.75	0.54	12	0.45	11440.00	143975.00	92400	20240729	-16.45	48900	20240119	57.87	92400	-16.45	20240729	48900	57.87	20240119	92400	-16.45	20240729	48900	57.87	20240119	0.04	N	105560	5000	20905 억		306967724	N	N	3592	N	00	N
69	20240911	130709	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77200	-5700	5	-6.88	115345888100	1464331	191.72	84000	84000	77100	107700	58100	82900	78770.34	78.00	0	-67135	84233	83566	82433	81766	80633	83900	82100	20906	24800	5000	64660	100	1	393528423	303804	6.75	0.54	12	0.37	11440.00	143975.00	92400	20240729	-16.45	48900	20240119	57.87	92400	-16.45	20240729	48900	57.87	20240119	92400	-16.45	20240729	48900	57.87	20240119	0.04	N	105560	5000	20905 억		306967724	N	N	3592	N	00	N
70	20240911	120715	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77800	-5100	5	-6.15	99705434200	1262094	165.25	84000	84000	77200	107700	58100	82900	78999.98	78.00	0	-69148	84233	83566	82433	81766	80633	83900	82100	20906	24800	5000	64660	100	1	393528423	306165	6.80	0.54	12	0.32	11440.00	143975.00	92400	20240729	-15.80	48900	20240119	59.10	92400	-15.80	20240729	48900	59.10	20240119	92400	-15.80	20240729	48900	59.10	20240119	0.04	N	105560	5000	20905 억		306967724	N	N	3592	N	00	N
71	20240911	110704	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	78500	-4400	5	-5.31	87626577600	1107080	144.95	84000	84000	77200	107700	58100	82900	79151.05	78.00	0	-76698	84233	83566	82433	81766	80633	83900	82100	20906	24800	5000	64660	100	1	393528423	308920	6.86	0.55	12	0.28	11440.00	143975.00	92400	20240729	-15.04	48900	20240119	60.53	92400	-15.04	20240729	48900	60.53	20240119	92400	-15.04	20240729	48900	60.53	20240119	0.04	N	105560	5000	20905 억		306967724	N	N	3592	N	00	N
72	20240911	100703	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	78000	-4900	5	-5.91	61588379600	772129	101.09	84000	84000	77800	107700	58100	82900	79764.33	78.00	0	-99735	84233	83566	82433	81766	80633	83900	82100	20906	24800	5000	64660	100	1	393528423	306952	6.82	0.54	12	0.20	11440.00	143975.00	92400	20240729	-15.58	48900	20240119	59.51	92400	-15.58	20240729	48900	59.51	20240119	92400	-15.58	20240729	48900	59.51	20240119	0.04	N	105560	5000	20905 억		306967724	N	N	3592	N	00	N
73	20240911	090716	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80500	-2400	5	-2.90	11191724400	135978	17.80	84000	84000	80500	107700	58100	82900	82305.37	78.00	0	890	84233	83566	82433	81766	80633	83900	82100	20906	24800	5000	64660	100	1	393528423	316790	7.04	0.56	12	0.03	11440.00	143975.00	92400	20240729	-12.88	48900	20240119	64.62	92400	-12.88	20240729	48900	64.62	20240119	92400	-12.88	20240729	48900	64.62	20240119	0.04	N	105560	5000	20905 억		306967724	N	N	3592	N	00	N
74	20240910	160707	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	82900	600	2	0.73	62983424900	763041	65.85	82700	83100	81300	106900	57700	82300	82542.61	77.99	0	151056	85233	83766	82333	80866	79433	83050	80150	20906	24600	5000	64190	100	1	393528423	326235	7.25	0.58	12	0.19	11440.00	143975.00	92400	20240729	-10.28	48900	20240119	69.53	92400	-10.28	20240729	48900	69.53	20240119	92400	-10.28	20240729	48900	69.53	20240119	0.04	N	105560	5000	20905 억		306894501	N	N	3592	N	00	N
75	20240910	150712	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	82600	300	2	0.36	52684327700	638719	55.12	82700	83100	81300	106900	57700	82300	82484.36	77.99	0	125070	85233	83766	82333	80866	79433	83050	80150	20906	24600	5000	64190	100	1	393528423	325054	7.22	0.57	12	0.16	11440.00	143975.00	92400	20240729	-10.61	48900	20240119	68.92	92400	-10.61	20240729	48900	68.92	20240119	92400	-10.61	20240729	48900	68.92	20240119	0.04	N	105560	5000	20905 억		306894501	N	N	877	N	00	N
76	20240910	140708	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	82800	500	2	0.61	45942072000	557183	48.08	82700	83100	81300	106900	57700	82300	82454.19	77.99	0	90134	85233	83766	82333	80866	79433	83050	80150	20906	24600	5000	64190	100	1	393528423	325842	7.24	0.58	12	0.14	11440.00	143975.00	92400	20240729	-10.39	48900	20240119	69.33	92400	-10.39	20240729	48900	69.33	20240119	92400	-10.39	20240729	48900	69.33	20240119	0.04	N	105560	5000	20905 억		306894501	N	N	877	N	00	N
77	20240910	130706	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	83000	700	2	0.85	39167129900	475247	41.01	82700	83100	81300	106900	57700	82300	82414.26	77.99	0	74009	85233	83766	82333	80866	79433	83050	80150	20906	24600	5000	64190	100	1	393528423	326629	7.26	0.58	12	0.12	11440.00	143975.00	92400	20240729	-10.17	48900	20240119	69.73	92400	-10.17	20240729	48900	69.73	20240119	92400	-10.17	20240729	48900	69.73	20240119	0.04	N	105560	5000	20905 억		306894501	N	N	877	N	00	N
78	20240910	120706	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	82500	200	2	0.24	32373836300	393225	33.93	82700	82900	81300	106900	57700	82300	82329.04	77.99	0	53391	85233	83766	82333	80866	79433	83050	80150	20906	24600	5000	64190	100	1	393528423	324661	7.21	0.57	12	0.10	11440.00	143975.00	92400	20240729	-10.71	48900	20240119	68.71	92400	-10.71	20240729	48900	68.71	20240119	92400	-10.71	20240729	48900	68.71	20240119	0.04	N	105560	5000	20905 억		306894501	N	N	877	N	00	N
79	20240910	110705	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	82600	300	2	0.36	27465678400	333771	28.80	82700	82900	81300	106900	57700	82300	82288.99	77.99	0	43149	85233	83766	82333	80866	79433	83050	80150	20906	24600	5000	64190	100	1	393528423	325054	7.22	0.57	12	0.08	11440.00	143975.00	92400	20240729	-10.61	48900	20240119	68.92	92400	-10.61	20240729	48900	68.92	20240119	92400	-10.61	20240729	48900	68.92	20240119	0.04	N	105560	5000	20905 억		306894501	N	N	877	N	00	N
80	20240910	100709	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	82400	100	2	0.12	18861193600	229584	19.81	82700	82900	81300	106900	57700	82300	82153.78	77.99	0	14867	85233	83766	82333	80866	79433	83050	80150	20906	24600	5000	64190	100	1	393528423	324267	7.20	0.57	12	0.06	11440.00	143975.00	92400	20240729	-10.82	48900	20240119	68.51	92400	-10.82	20240729	48900	68.51	20240119	92400	-10.82	20240729	48900	68.51	20240119	0.04	N	105560	5000	20905 억		306894501	N	N	877	N	00	N
81	20240910	090706	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	82400	100	2	0.12	5740196900	69665	6.01	82700	82900	82100	106900	57700	82300	82397.14	77.99	0	-9421	85233	83766	82333	80866	79433	83050	80150	20906	24600	5000	64190	100	1	393528423	324267	7.20	0.57	12	0.02	11440.00	143975.00	92400	20240729	-10.82	48900	20240119	68.51	92400	-10.82	20240729	48900	68.51	20240119	92400	-10.82	20240729	48900	68.51	20240119	0.04	N	105560	5000	20905 억		306894501	N	N	877	N	00	N
82	20240909	160652	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	82300	-1000	5	-1.20	95042652700	1158030	163.71	83300	83800	80900	108200	58400	83300	82072.61	77.97	0	-25589	85300	84300	83400	82400	81500	83850	81950	20906	24900	5000	64970	100	1	393528423	323874	7.19	0.57	12	0.29	11440.00	143975.00	92400	20240729	-10.93	48900	20240119	68.30	92400	-10.93	20240729	48900	68.30	20240119	92400	-10.93	20240729	48900	68.30	20240119	0.04	N	105560	5000	20905 억		306836597	N	N	877	N	00	N
83	20240909	150658	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	81700	-1600	5	-1.92	84577232200	1030674	145.70	83300	83800	80900	108200	58400	83300	82060.09	77.97	0	-49246	85300	84300	83400	82400	81500	83850	81950	20906	24900	5000	64970	100	1	393528423	321513	7.14	0.57	12	0.26	11440.00	143975.00	92400	20240729	-11.58	48900	20240119	67.08	92400	-11.58	20240729	48900	67.08	20240119	92400	-11.58	20240729	48900	67.08	20240119	0.04	N	105560	5000	20905 억		306836597	N	N	1862	N	00	N
84	20240909	140701	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	81200	-2100	5	-2.52	74661634800	908963	128.50	83300	83800	80900	108200	58400	83300	82139.33	77.97	0	-61151	85300	84300	83400	82400	81500	83850	81950	20906	24900	5000	64970	100	1	393528423	319545	7.10	0.56	12	0.23	11440.00	143975.00	92400	20240729	-12.12	48900	20240119	66.05	92400	-12.12	20240729	48900	66.05	20240119	92400	-12.12	20240729	48900	66.05	20240119	0.04	N	105560	5000	20905 억		306836597	N	N	1862	N	00	N
85	20240909	130658	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	81600	-1700	5	-2.04	62838488200	764216	108.03	83300	83800	80900	108200	58400	83300	82226.05	77.97	0	-42409	85300	84300	83400	82400	81500	83850	81950	20906	24900	5000	64970	100	1	393528423	321119	7.13	0.57	12	0.19	11440.00	143975.00	92400	20240729	-11.69	48900	20240119	66.87	92400	-11.69	20240729	48900	66.87	20240119	92400	-11.69	20240729	48900	66.87	20240119	0.04	N	105560	5000	20905 억		306836597	N	N	1862	N	00	N
86	20240909	120655	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	81600	-1700	5	-2.04	55345472600	672363	95.05	83300	83800	80900	108200	58400	83300	82314.84	77.97	0	-25555	85300	84300	83400	82400	81500	83850	81950	20906	24900	5000	64970	100	1	393528423	321119	7.13	0.57	12	0.17	11440.00	143975.00	92400	20240729	-11.69	48900	20240119	66.87	92400	-11.69	20240729	48900	66.87	20240119	92400	-11.69	20240729	48900	66.87	20240119	0.04	N	105560	5000	20905 억		306836597	N	N	1862	N	00	N
87	20240909	110656	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	81100	-2200	5	-2.64	46322971700	561405	79.36	83300	83800	81100	108200	58400	83300	82512.54	77.97	0	-4085	85300	84300	83400	82400	81500	83850	81950	20906	24900	5000	64970	100	1	393528423	319152	7.09	0.56	12	0.14	11440.00	143975.00	92400	20240729	-12.23	48900	20240119	65.85	92400	-12.23	20240729	48900	65.85	20240119	92400	-12.23	20240729	48900	65.85	20240119	0.04	N	105560	5000	20905 억		306836597	N	N	1862	N	00	N
88	20240909	100700	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	82200	-1100	5	-1.32	34318346800	414598	58.61	83300	83800	81400	108200	58400	83300	82774.97	77.97	0	22429	85300	84300	83400	82400	81500	83850	81950	20906	24900	5000	64970	100	1	393528423	323480	7.19	0.57	12	0.11	11440.00	143975.00	92400	20240729	-11.04	48900	20240119	68.10	92400	-11.04	20240729	48900	68.10	20240119	92400	-11.04	20240729	48900	68.10	20240119	0.04	N	105560	5000	20905 억		306836597	N	N	1862	N	00	N
89	20240909	090654	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	83200	-100	5	-0.12	9673536500	116280	16.44	83300	83800	82600	108200	58400	83300	83191.73	77.97	0	47188	85300	84300	83400	82400	81500	83850	81950	20906	24900	5000	64970	100	1	393528423	327416	7.27	0.58	12	0.03	11440.00	143975.00	92400	20240729	-9.96	48900	20240119	70.14	92400	-9.96	20240729	48900	70.14	20240119	92400	-9.96	20240729	48900	70.14	20240119	0.04	N	105560	5000	20905 억		306836597	N	N	1862	N	00	N
90	20240906	160645	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	83300	-1300	5	-1.54	58892266000	706080	71.53	84000	84400	82500	109900	59300	84600	83407.31	78.00	0	-84603	87200	85900	84700	83400	82200	85300	82800	20906	25300	5000	65980	100	1	393528423	327809	7.28	0.58	12	0.18	11440.00	143975.00	92400	20240729	-9.85	48900	20240119	70.35	92400	-9.85	20240729	48900	70.35	20240119	92400	-9.85	20240729	48900	70.35	20240119	0.03	N	105560	5000	20905 억		306944177	N	N	1862	N	00	N
91	20240906	150656	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	83500	-1100	5	-1.30	52168557700	625384	63.35	84000	84400	82500	109900	59300	84600	83418.38	78.00	0	-88279	87200	85900	84700	83400	82200	85300	82800	20906	25300	5000	65980	100	1	393528423	328596	7.30	0.58	12	0.16	11440.00	143975.00	92400	20240729	-9.63	48900	20240119	70.76	92400	-9.63	20240729	48900	70.76	20240119	92400	-9.63	20240729	48900	70.76	20240119	0.03	N	105560	5000	20905 억		306944177	N	N	4823	N	00	N
92	20240906	140700	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	83700	-900	5	-1.06	45458777000	545083	55.22	84000	84400	82500	109900	59300	84600	83397.83	78.00	0	-90845	87200	85900	84700	83400	82200	85300	82800	20906	25300	5000	65980	100	1	393528423	329383	7.32	0.58	12	0.14	11440.00	143975.00	92400	20240729	-9.42	48900	20240119	71.17	92400	-9.42	20240729	48900	71.17	20240119	92400	-9.42	20240729	48900	71.17	20240119	0.03	N	105560	5000	20905 억		306944177	N	N	4823	N	00	N
93	20240906	130656	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84000	-600	5	-0.71	40885720100	490503	49.69	84000	84400	82500	109900	59300	84600	83354.60	78.00	0	-79596	87200	85900	84700	83400	82200	85300	82800	20906	25300	5000	65980	100	1	393528423	330564	7.34	0.58	12	0.12	11440.00	143975.00	92400	20240729	-9.09	48900	20240119	71.78	92400	-9.09	20240729	48900	71.78	20240119	92400	-9.09	20240729	48900	71.78	20240119	0.03	N	105560	5000	20905 억		306944177	N	N	4823	N	00	N
94	20240906	120657	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84200	-400	5	-0.47	36264307600	435529	44.12	84000	84400	82500	109900	59300	84600	83264.87	78.00	0	-69774	87200	85900	84700	83400	82200	85300	82800	20906	25300	5000	65980	100	1	393528423	331351	7.36	0.58	12	0.11	11440.00	143975.00	92400	20240729	-8.87	48900	20240119	72.19	92400	-8.87	20240729	48900	72.19	20240119	92400	-8.87	20240729	48900	72.19	20240119	0.03	N	105560	5000	20905 억		306944177	N	N	4823	N	00	N
95	20240906	110659	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	83700	-900	5	-1.06	29962578000	360294	36.50	84000	84400	82500	109900	59300	84600	83161.34	78.00	0	-60945	87200	85900	84700	83400	82200	85300	82800	20906	25300	5000	65980	100	1	393528423	329383	7.32	0.58	12	0.09	11440.00	143975.00	92400	20240729	-9.42	48900	20240119	71.17	92400	-9.42	20240729	48900	71.17	20240119	92400	-9.42	20240729	48900	71.17	20240119	0.03	N	105560	5000	20905 억		306944177	N	N	4823	N	00	N
96	20240906	100654	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	82800	-1800	5	-2.13	22229845800	267393	27.09	84000	84400	82500	109900	59300	84600	83135.30	78.00	0	-40153	87200	85900	84700	83400	82200	85300	82800	20906	25300	5000	65980	100	1	393528423	325842	7.24	0.58	12	0.07	11440.00	143975.00	92400	20240729	-10.39	48900	20240119	69.33	92400	-10.39	20240729	48900	69.33	20240119	92400	-10.39	20240729	48900	69.33	20240119	0.03	N	105560	5000	20905 억		306944177	N	N	4823	N	00	N
97	20240906	090658	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	83200	-1400	5	-1.65	5725745400	68339	6.92	84000	84400	83200	109900	59300	84600	83784.05	78.00	0	-2384	87200	85900	84700	83400	82200	85300	82800	20906	25300	5000	65980	100	1	393528423	327416	7.27	0.58	12	0.02	11440.00	143975.00	92400	20240729	-9.96	48900	20240119	70.14	92400	-9.96	20240729	48900	70.14	20240119	92400	-9.96	20240729	48900	70.14	20240119	0.03	N	105560	5000	20905 억		306944177	N	N	4823	N	00	N
98	20240905	160646	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84600	1000	2	1.20	82466360000	977317	74.78	85900	86000	83500	108600	58600	83600	84380.21	78.06	0	-242759	88666	86132	84866	82332	81066	85500	81700	20906	25000	5000	65200	100	1	393528423	332925	7.40	0.59	12	0.25	11440.00	143975.00	92400	20240729	-8.44	48900	20240119	73.01	92400	-8.44	20240729	48900	73.01	20240119	92400	-8.44	20240729	48900	73.01	20240119	0.03	N	105560	5000	20905 억		307195768	N	N	4823	N	00	N
99	20240905	150656	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84400	800	2	0.96	74126526800	878619	67.23	85900	86000	83500	108600	58600	83600	84367.11	78.06	0	-232075	88666	86132	84866	82332	81066	85500	81700	20906	25000	5000	65200	100	1	393528423	332138	7.38	0.59	12	0.22	11440.00	143975.00	92400	20240729	-8.66	48900	20240119	72.60	92400	-8.66	20240729	48900	72.60	20240119	92400	-8.66	20240729	48900	72.60	20240119	0.03	N	105560	5000	20905 억		307195768	N	N	10864	N	00	N
100	20240905	140653	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	83600	0	3	0.00	51441249500	610533	46.71	85900	86000	83500	108600	58600	83600	84256.32	78.06	0	-186006	88666	86132	84866	82332	81066	85500	81700	20906	25000	5000	65200	100	1	393528423	328990	7.31	0.58	12	0.16	11440.00	143975.00	92400	20240729	-9.52	48900	20240119	70.96	92400	-9.52	20240729	48900	70.96	20240119	92400	-9.52	20240729	48900	70.96	20240119	0.03	N	105560	5000	20905 억		307195768	N	N	10864	N	00	N
101	20240905	130655	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	83600	0	3	0.00	45383400200	538164	41.18	85900	86000	83500	108600	58600	83600	84330.09	78.06	0	-147499	88666	86132	84866	82332	81066	85500	81700	20906	25000	5000	65200	100	1	393528423	328990	7.31	0.58	12	0.14	11440.00	143975.00	92400	20240729	-9.52	48900	20240119	70.96	92400	-9.52	20240729	48900	70.96	20240119	92400	-9.52	20240729	48900	70.96	20240119	0.03	N	105560	5000	20905 억		307195768	N	N	10864	N	00	N
102	20240905	120652	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	83900	300	2	0.36	39594602200	469065	35.89	85900	86000	83600	108600	58600	83600	84411.80	78.06	0	-114777	88666	86132	84866	82332	81066	85500	81700	20906	25000	5000	65200	100	1	393528423	330170	7.33	0.58	12	0.12	11440.00	143975.00	92400	20240729	-9.20	48900	20240119	71.57	92400	-9.20	20240729	48900	71.57	20240119	92400	-9.20	20240729	48900	71.57	20240119	0.03	N	105560	5000	20905 억		307195768	N	N	10864	N	00	N
103	20240905	110649	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84300	700	2	0.84	33103408900	391755	29.97	85900	86000	83600	108600	58600	83600	84500.34	78.06	0	-77847	88666	86132	84866	82332	81066	85500	81700	20906	25000	5000	65200	100	1	393528423	331744	7.37	0.59	12	0.10	11440.00	143975.00	92400	20240729	-8.77	48900	20240119	72.39	92400	-8.77	20240729	48900	72.39	20240119	92400	-8.77	20240729	48900	72.39	20240119	0.03	N	105560	5000	20905 억		307195768	N	N	10864	N	00	N
104	20240905	100650	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84100	500	2	0.60	22634693500	267237	20.45	85900	86000	83600	108600	58600	83600	84699.05	78.06	0	-12312	88666	86132	84866	82332	81066	85500	81700	20906	25000	5000	65200	100	1	393528423	330957	7.35	0.58	12	0.07	11440.00	143975.00	92400	20240729	-8.98	48900	20240119	71.98	92400	-8.98	20240729	48900	71.98	20240119	92400	-8.98	20240729	48900	71.98	20240119	0.03	N	105560	5000	20905 억		307195768	N	N	10864	N	00	N
105	20240905	090656	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85300	1700	2	2.03	9234441200	107935	8.26	85900	86000	84800	108600	58600	83600	85556.03	78.06	0	34203	88666	86132	84866	82332	81066	85500	81700	20906	25000	5000	65200	100	1	393528423	335680	7.46	0.59	12	0.03	11440.00	143975.00	92400	20240729	-7.68	48900	20240119	74.44	92400	-7.68	20240729	48900	74.44	20240119	92400	-7.68	20240729	48900	74.44	20240119	0.03	N	105560	5000	20905 억		307195768	N	N	10864	N	00	N
106	20240904	160639	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	83600	-3400	5	-3.91	108375868700	1280049	169.41	87400	87400	83600	113100	60900	87000	84667.61	76.12	0	-171976	88933	87966	87133	86166	85333	87550	85750	20906	26100	5000	67860	100	1	403511072	337335	7.31	0.58	12	0.32	11440.00	143975.00	92400	20240729	-9.52	48900	20240119	70.96	92400	-9.52	20240729	48900	70.96	20240119	92400	-9.52	20240729	48900	70.96	20240119	0.03	N	105560	5000	20905 억		307152861	N	N	10864	N	00	N
107	20240904	150644	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	83900	-3100	5	-3.56	83518701400	982850	130.07	87400	87400	83800	113100	60900	87000	84975.97	76.12	0	-144335	88933	87966	87133	86166	85333	87550	85750	20906	26100	5000	67860	100	1	403511072	338546	7.33	0.58	12	0.24	11440.00	143975.00	92400	20240729	-9.20	48900	20240119	71.57	92400	-9.20	20240729	48900	71.57	20240119	92400	-9.20	20240729	48900	71.57	20240119	0.03	N	105560	5000	20905 억		307152861	N	N	5368	N	00	N
108	20240904	140646	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84000	-3000	5	-3.45	70929022200	832869	110.23	87400	87400	84000	113100	60900	87000	85162.21	76.12	0	-115875	88933	87966	87133	86166	85333	87550	85750	20906	26100	5000	67860	100	1	403511072	338949	7.34	0.58	12	0.21	11440.00	143975.00	92400	20240729	-9.09	48900	20240119	71.78	92400	-9.09	20240729	48900	71.78	20240119	92400	-9.09	20240729	48900	71.78	20240119	0.03	N	105560	5000	20905 억		307152861	N	N	5368	N	00	N
109	20240904	130645	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84600	-2400	5	-2.76	60336535000	707216	93.60	87400	87400	84200	113100	60900	87000	85315.49	76.12	0	-105388	88933	87966	87133	86166	85333	87550	85750	20906	26100	5000	67860	100	1	403511072	341370	7.40	0.59	12	0.18	11440.00	143975.00	92400	20240729	-8.44	48900	20240119	73.01	92400	-8.44	20240729	48900	73.01	20240119	92400	-8.44	20240729	48900	73.01	20240119	0.03	N	105560	5000	20905 억		307152861	N	N	5368	N	00	N
110	20240904	120644	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84700	-2300	5	-2.64	52874061800	618807	81.90	87400	87400	84200	113100	60900	87000	85445.08	76.12	0	-96277	88933	87966	87133	86166	85333	87550	85750	20906	26100	5000	67860	100	1	403511072	341774	7.40	0.59	12	0.15	11440.00	143975.00	92400	20240729	-8.33	48900	20240119	73.21	92400	-8.33	20240729	48900	73.21	20240119	92400	-8.33	20240729	48900	73.21	20240119	0.03	N	105560	5000	20905 억		307152861	N	N	5368	N	00	N
111	20240904	110641	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85000	-2000	5	-2.30	44888177400	524553	69.42	87400	87400	84200	113100	60900	87000	85574.06	76.12	0	-72000	88933	87966	87133	86166	85333	87550	85750	20906	26100	5000	67860	100	1	403511072	342984	7.43	0.59	12	0.13	11440.00	143975.00	92400	20240729	-8.01	48900	20240119	73.82	92400	-8.01	20240729	48900	73.82	20240119	92400	-8.01	20240729	48900	73.82	20240119	0.03	N	105560	5000	20905 억		307152861	N	N	5368	N	00	N
112	20240904	100644	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84700	-2300	5	-2.64	34828333700	406488	53.80	87400	87400	84200	113100	60900	87000	85680.98	76.12	0	-81148	88933	87966	87133	86166	85333	87550	85750	20906	26100	5000	67860	100	1	403511072	341774	7.40	0.59	12	0.10	11440.00	143975.00	92400	20240729	-8.33	48900	20240119	73.21	92400	-8.33	20240729	48900	73.21	20240119	92400	-8.33	20240729	48900	73.21	20240119	0.03	N	105560	5000	20905 억		307152861	N	N	5368	N	00	N
113	20240904	090644	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86600	-400	5	-0.46	11166474700	128860	17.05	87400	87400	85700	113100	60900	87000	86655.78	76.12	0	-10689	88933	87966	87133	86166	85333	87550	85750	20906	26100	5000	67860	100	1	403511072	349441	7.57	0.60	12	0.03	11440.00	143975.00	92400	20240729	-6.28	48900	20240119	77.10	92400	-6.28	20240729	48900	77.10	20240119	92400	-6.28	20240729	48900	77.10	20240119	0.03	N	105560	5000	20905 억		307152861	N	N	5368	N	00	N
114	20240903	160635	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87000	-700	5	-0.80	43352168800	498136	54.37	87500	88100	86300	114000	61400	87700	87028.75	76.14	0	-111358	90433	89066	86933	85566	83433	89750	86250	20906	26300	5000	68400	100	1	403511072	351055	7.60	0.60	12	0.12	11440.00	143975.00	92400	20240729	-5.84	48900	20240119	77.91	92400	-5.84	20240729	48900	77.91	20240119	92400	-5.84	20240729	48900	77.91	20240119	0.03	N	105560	5000	20905 억		307219622	N	N	5368	N	00	N
115	20240903	150639	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86600	-1100	5	-1.25	38240929900	439359	47.95	87500	88100	86300	114000	61400	87700	87037.95	76.14	0	-113364	90433	89066	86933	85566	83433	89750	86250	20906	26300	5000	68400	100	1	403511072	349441	7.57	0.60	12	0.11	11440.00	143975.00	92400	20240729	-6.28	48900	20240119	77.10	92400	-6.28	20240729	48900	77.10	20240119	92400	-6.28	20240729	48900	77.10	20240119	0.03	N	105560	5000	20905 억		307219622	N	N	7806	N	00	N
116	20240903	140641	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86800	-900	5	-1.03	34011812600	390571	42.63	87500	88100	86300	114000	61400	87700	87082.22	76.14	0	-98822	90433	89066	86933	85566	83433	89750	86250	20906	26300	5000	68400	100	1	403511072	350248	7.59	0.60	12	0.10	11440.00	143975.00	92400	20240729	-6.06	48900	20240119	77.51	92400	-6.06	20240729	48900	77.51	20240119	92400	-6.06	20240729	48900	77.51	20240119	0.03	N	105560	5000	20905 억		307219622	N	N	7806	N	00	N
117	20240903	130640	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87000	-700	5	-0.80	28215035700	323694	35.33	87500	88100	86600	114000	61400	87700	87165.71	76.14	0	-82228	90433	89066	86933	85566	83433	89750	86250	20906	26300	5000	68400	100	1	403511072	351055	7.60	0.60	12	0.08	11440.00	143975.00	92400	20240729	-5.84	48900	20240119	77.91	92400	-5.84	20240729	48900	77.91	20240119	92400	-5.84	20240729	48900	77.91	20240119	0.03	N	105560	5000	20905 억		307219622	N	N	7806	N	00	N
118	20240903	120632	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86900	-800	5	-0.91	23817469600	273083	29.80	87500	88100	86600	114000	61400	87700	87216.90	76.14	0	-71423	90433	89066	86933	85566	83433	89750	86250	20906	26300	5000	68400	100	1	403511072	350651	7.60	0.60	12	0.07	11440.00	143975.00	92400	20240729	-5.95	48900	20240119	77.71	92400	-5.95	20240729	48900	77.71	20240119	92400	-5.95	20240729	48900	77.71	20240119	0.03	N	105560	5000	20905 억		307219622	N	N	7806	N	00	N
119	20240903	110632	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86900	-800	5	-0.91	19457222200	222957	24.33	87500	88100	86600	114000	61400	87700	87268.87	76.14	0	-55309	90433	89066	86933	85566	83433	89750	86250	20906	26300	5000	68400	100	1	403511072	350651	7.60	0.60	12	0.06	11440.00	143975.00	92400	20240729	-5.95	48900	20240119	77.71	92400	-5.95	20240729	48900	77.71	20240119	92400	-5.95	20240729	48900	77.71	20240119	0.03	N	105560	5000	20905 억		307219622	N	N	7806	N	00	N
120	20240903	100632	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86800	-900	5	-1.03	12718143800	145384	15.87	87500	88100	86800	114000	61400	87700	87479.61	76.14	0	-31383	90433	89066	86933	85566	83433	89750	86250	20906	26300	5000	68400	100	1	403511072	350248	7.59	0.60	12	0.04	11440.00	143975.00	92400	20240729	-6.06	48900	20240119	77.51	92400	-6.06	20240729	48900	77.51	20240119	92400	-6.06	20240729	48900	77.51	20240119	0.03	N	105560	5000	20905 억		307219622	N	N	7806	N	00	N
121	20240903	090633	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87200	-500	5	-0.57	2193317500	25100	2.74	87500	87700	87200	114000	61400	87700	87382.70	76.14	0	-4842	90433	89066	86933	85566	83433	89750	86250	20906	26300	5000	68400	100	1	403511072	351862	7.62	0.61	12	0.01	11440.00	143975.00	92400	20240729	-5.63	48900	20240119	78.32	92400	-5.63	20240729	48900	78.32	20240119	92400	-5.63	20240729	48900	78.32	20240119	0.03	N	105560	5000	20905 억		307219622	N	N	7806	N	00	N
122	20240902	160627	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87700	1800	2	2.10	79830657900	915298	65.20	86200	88300	84800	111600	60200	85900	87218.14	76.09	0	-15242	88766	87332	86566	85132	84366	86950	84750	20906	25700	5000	67000	100	1	403511072	353879	7.67	0.61	12	0.23	11440.00	143975.00	92400	20240729	-5.09	48900	20240119	79.35	92400	-5.09	20240729	48900	79.35	20240119	92400	-5.09	20240729	48900	79.35	20240119	0.04	N	105560	5000	20905 억		307033734	N	N	7806	N	00	N
123	20240902	150637	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87100	1200	2	1.40	66371814300	761727	54.26	86200	88300	84800	111600	60200	85900	87133.35	76.09	0	46091	88766	87332	86566	85132	84366	86950	84750	20906	25700	5000	67000	100	1	403511072	351458	7.61	0.60	12	0.19	11440.00	143975.00	92400	20240729	-5.74	48900	20240119	78.12	92400	-5.74	20240729	48900	78.12	20240119	92400	-5.74	20240729	48900	78.12	20240119	0.04	N	105560	5000	20905 억		307033734	N	N	1230	N	00	N
124	20240902	140636	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87800	1900	2	2.21	57673909500	662373	47.18	86200	88300	84800	111600	60200	85900	87071.67	76.09	0	30320	88766	87332	86566	85132	84366	86950	84750	20906	25700	5000	67000	100	1	403511072	354283	7.67	0.61	12	0.16	11440.00	143975.00	92400	20240729	-4.98	48900	20240119	79.55	92400	-4.98	20240729	48900	79.55	20240119	92400	-4.98	20240729	48900	79.55	20240119	0.04	N	105560	5000	20905 억		307033734	N	N	1230	N	00	N
125	20240902	130631	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88000	2100	2	2.44	49711111600	571994	40.74	86200	88300	84800	111600	60200	85900	86908.47	76.09	0	19503	88766	87332	86566	85132	84366	86950	84750	20906	25700	5000	67000	100	1	403511072	355090	7.69	0.61	12	0.14	11440.00	143975.00	92400	20240729	-4.76	48900	20240119	79.96	92400	-4.76	20240729	48900	79.96	20240119	92400	-4.76	20240729	48900	79.96	20240119	0.04	N	105560	5000	20905 억		307033734	N	N	1230	N	00	N
126	20240902	120635	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88000	2100	2	2.44	42055104900	485031	34.55	86200	88100	84800	111600	60200	85900	86706.03	76.09	0	8271	88766	87332	86566	85132	84366	86950	84750	20906	25700	5000	67000	100	1	403511072	355090	7.69	0.61	12	0.12	11440.00	143975.00	92400	20240729	-4.76	48900	20240119	79.96	92400	-4.76	20240729	48900	79.96	20240119	92400	-4.76	20240729	48900	79.96	20240119	0.04	N	105560	5000	20905 억		307033734	N	N	1230	N	00	N
127	20240902	110629	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87200	1300	2	1.51	28618503500	331865	23.64	86200	87400	84800	111600	60200	85900	86235.39	76.09	0	-21941	88766	87332	86566	85132	84366	86950	84750	20906	25700	5000	67000	100	1	403511072	351862	7.62	0.61	12	0.08	11440.00	143975.00	92400	20240729	-5.63	48900	20240119	78.32	92400	-5.63	20240729	48900	78.32	20240119	92400	-5.63	20240729	48900	78.32	20240119	0.04	N	105560	5000	20905 억		307033734	N	N	1230	N	00	N
128	20240902	100629	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87200	1300	2	1.51	19590651500	228100	16.25	86200	87400	84800	111600	60200	85900	85886.24	76.09	0	-12094	88766	87332	86566	85132	84366	86950	84750	20906	25700	5000	67000	100	1	403511072	351862	7.62	0.61	12	0.06	11440.00	143975.00	92400	20240729	-5.63	48900	20240119	78.32	92400	-5.63	20240729	48900	78.32	20240119	92400	-5.63	20240729	48900	78.32	20240119	0.04	N	105560	5000	20905 억		307033734	N	N	1230	N	00	N
129	20240902	090624	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85500	-400	5	-0.47	4603035800	53530	3.81	86200	86400	85500	111600	60200	85900	85989.85	76.09	0	-8858	88766	87332	86566	85132	84366	86950	84750	20906	25700	5000	67000	100	1	403511072	345002	7.47	0.59	12	0.01	11440.00	143975.00	92400	20240729	-7.47	48900	20240119	74.85	92400	-7.47	20240729	48900	74.85	20240119	92400	-7.47	20240729	48900	74.85	20240119	0.04	N	105560	5000	20905 억		307033734	N	N	1230	N	00	N