KissMeData/138930/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	160836	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	10160	40	2	0.40	10277376040	1028278	116.37	10120	10160	9910	13150	7090	10120	9994.15	39.10	0	236302	10353	10236	10113	9996	9873	10240	10000	16297	3030	5000	7890	10	1	322088438	32724	5.15	0.32	12	0.32	1972.00	31746.00	10340	20240826	-1.74	6530	20230825	55.59	10340	-1.74	20240826	6830	48.76	20240105	10340	-1.74	20240826	6680	52.10	20230830	0.16	N	138930	5000	16296 억		125932151	N	N	1	N	00	N
3	20240830	150844	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9940	-180	5	-1.78	7645727000	768265	86.94	10120	10120	9910	13150	7090	10120	9951.94	39.10	0	149117	10353	10236	10113	9996	9873	10240	10000	16297	3030	5000	7890	10	1	322088438	32016	5.04	0.31	12	0.24	1972.00	31746.00	10340	20240826	-3.87	6530	20230825	52.22	10340	-3.87	20240826	6830	45.53	20240105	10340	-3.87	20240826	6680	48.80	20230830	0.16	N	138930	5000	16296 억		125932151	N	N	17469	N	00	N
4	20240830	140844	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9920	-200	5	-1.98	6128984490	615456	69.65	10120	10120	9910	13150	7090	10120	9958.44	39.10	0	74003	10353	10236	10113	9996	9873	10240	10000	16297	3030	5000	7890	10	1	322088438	31951	5.03	0.31	12	0.19	1972.00	31746.00	10340	20240826	-4.06	6530	20230825	51.91	10340	-4.06	20240826	6830	45.24	20240105	10340	-4.06	20240826	6680	48.50	20230830	0.16	N	138930	5000	16296 억		125932151	N	N	17469	N	00	N
5	20240830	130839	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9960	-160	5	-1.58	4975046020	499446	56.52	10120	10120	9910	13150	7090	10120	9961.13	39.10	0	29930	10353	10236	10113	9996	9873	10240	10000	16297	3030	5000	7890	10	1	322088438	32080	5.05	0.31	12	0.16	1972.00	31746.00	10340	20240826	-3.68	6530	20230825	52.53	10340	-3.68	20240826	6830	45.83	20240105	10340	-3.68	20240826	6680	49.10	20230830	0.16	N	138930	5000	16296 억		125932151	N	N	17469	N	00	N
6	20240830	120842	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9950	-170	5	-1.68	4131937520	414938	46.96	10120	10120	9910	13150	7090	10120	9957.96	39.10	0	-19532	10353	10236	10113	9996	9873	10240	10000	16297	3030	5000	7890	10	1	322088438	32048	5.05	0.31	12	0.13	1972.00	31746.00	10340	20240826	-3.77	6530	20230825	52.37	10340	-3.77	20240826	6830	45.68	20240105	10340	-3.77	20240826	6680	48.95	20230830	0.16	N	138930	5000	16296 억		125932151	N	N	17469	N	00	N
7	20240830	110851	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9930	-190	5	-1.88	3255911130	326826	36.99	10120	10120	9910	13150	7090	10120	9962.21	39.10	0	-50053	10353	10236	10113	9996	9873	10240	10000	16297	3030	5000	7890	10	1	322088438	31983	5.04	0.31	12	0.10	1972.00	31746.00	10340	20240826	-3.97	6530	20230825	52.07	10340	-3.97	20240826	6830	45.39	20240105	10340	-3.97	20240826	6680	48.65	20230830	0.16	N	138930	5000	16296 억		125932151	N	N	17469	N	00	N
8	20240830	100846	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9950	-170	5	-1.68	1537751650	153821	17.41	10120	10120	9940	13150	7090	10120	9997.02	39.10	0	-50689	10353	10236	10113	9996	9873	10240	10000	16297	3030	5000	7890	10	1	322088438	32048	5.05	0.31	12	0.05	1972.00	31746.00	10340	20240826	-3.77	6530	20230825	52.37	10340	-3.77	20240826	6830	45.68	20240105	10340	-3.77	20240826	6680	48.95	20230830	0.16	N	138930	5000	16296 억		125932151	N	N	17469	N	00	N
9	20240830	090849	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	10030	-90	5	-0.89	110806730	11001	1.24	10120	10120	10010	13150	7090	10120	10072.40	39.10	0	-2708	10353	10236	10113	9996	9873	10240	10000	16297	3030	5000	7890	10	1	322088438	32305	5.09	0.32	12	0.00	1972.00	31746.00	10340	20240826	-3.00	6530	20230825	53.60	10340	-3.00	20240826	6830	46.85	20240105	10340	-3.00	20240826	6680	50.15	20230830	0.16	N	138930	5000	16296 억		125932151	N	N	17469	N	00	N
10	20240829	160848	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	10120	80	2	0.80	8949774070	883558	62.03	10120	10230	9990	13050	7030	10040	10129.24	39.08	0	15368	10446	10242	10056	9852	9666	10150	9760	16297	3010	5000	7830	10	1	322088438	32595	5.13	0.32	12	0.27	1972.00	31746.00	10340	20240826	-2.13	6530	20230823	54.98	10340	-2.13	20240826	6830	48.17	20240105	10340	-2.13	20240826	6670	51.72	20230829	0.16	N	138930	5000	16296 억		125856908	N	N	17469	N	00	N
11	20240829	150857	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	10100	60	2	0.60	8333045470	822580	57.75	10120	10230	9990	13050	7030	10040	10130.38	39.08	0	7244	10446	10242	10056	9852	9666	10150	9760	16297	3010	5000	7830	10	1	322088438	32531	5.12	0.32	12	0.26	1972.00	31746.00	10340	20240826	-2.32	6530	20230823	54.67	10340	-2.32	20240826	6830	47.88	20240105	10340	-2.32	20240826	6670	51.42	20230829	0.16	N	138930	5000	16296 억		125856908	N	N	5595	N	00	N
12	20240829	140858	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	10080	40	2	0.40	6646283930	655229	46.00	10120	10230	9990	13050	7030	10040	10143.45	39.08	0	-13075	10446	10242	10056	9852	9666	10150	9760	16297	3010	5000	7830	10	1	322088438	32467	5.11	0.32	12	0.20	1972.00	31746.00	10340	20240826	-2.51	6530	20230823	54.36	10340	-2.51	20240826	6830	47.58	20240105	10340	-2.51	20240826	6670	51.12	20230829	0.16	N	138930	5000	16296 억		125856908	N	N	5595	N	00	N
13	20240829	130859	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	10170	130	2	1.29	5550568430	547149	38.41	10120	10230	9990	13050	7030	10040	10144.53	39.08	0	29778	10446	10242	10056	9852	9666	10150	9760	16297	3010	5000	7830	10	1	322088438	32756	5.16	0.32	12	0.17	1972.00	31746.00	10340	20240826	-1.64	6530	20230823	55.74	10340	-1.64	20240826	6830	48.90	20240105	10340	-1.64	20240826	6670	52.47	20230829	0.16	N	138930	5000	16296 억		125856908	N	N	5595	N	00	N
14	20240829	120857	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	10170	130	2	1.29	4877332630	480900	33.76	10120	10230	9990	13050	7030	10040	10142.09	39.08	0	58665	10446	10242	10056	9852	9666	10150	9760	16297	3010	5000	7830	10	1	322088438	32756	5.16	0.32	12	0.15	1972.00	31746.00	10340	20240826	-1.64	6530	20230823	55.74	10340	-1.64	20240826	6830	48.90	20240105	10340	-1.64	20240826	6670	52.47	20230829	0.16	N	138930	5000	16296 억		125856908	N	N	5595	N	00	N
15	20240829	110857	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	10160	120	2	1.20	4330193100	427116	29.99	10120	10230	9990	13050	7030	10040	10138.21	39.08	0	69106	10446	10242	10056	9852	9666	10150	9760	16297	3010	5000	7830	10	1	322088438	32724	5.15	0.32	12	0.13	1972.00	31746.00	10340	20240826	-1.74	6530	20230823	55.59	10340	-1.74	20240826	6830	48.76	20240105	10340	-1.74	20240826	6670	52.32	20230829	0.16	N	138930	5000	16296 억		125856908	N	N	5595	N	00	N
16	20240829	100852	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	10190	150	2	1.49	2985254850	294781	20.70	10120	10230	9990	13050	7030	10040	10127.03	39.08	0	82576	10446	10242	10056	9852	9666	10150	9760	16297	3010	5000	7830	10	1	322088438	32821	5.17	0.32	12	0.09	1972.00	31746.00	10340	20240826	-1.45	6530	20230823	56.05	10340	-1.45	20240826	6830	49.19	20240105	10340	-1.45	20240826	6670	52.77	20230829	0.16	N	138930	5000	16296 억		125856908	N	N	5595	N	00	N
17	20240829	090855	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	10070	30	2	0.30	728004800	72413	5.08	10120	10180	9990	13050	7030	10040	10053.51	39.08	0	94	10446	10242	10056	9852	9666	10150	9760	16297	3010	5000	7830	10	1	322088438	32434	5.11	0.32	12	0.02	1972.00	31746.00	10340	20240826	-2.61	6530	20230823	54.21	10340	-2.61	20240826	6830	47.44	20240105	10340	-2.61	20240826	6670	50.97	20230829	0.16	N	138930	5000	16296 억		125856908	N	N	5595	N	00	N
18	20240828	160828	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	10040	-250	5	-2.43	14232005130	1423747	166.27	10220	10260	9870	13370	7210	10290	9996.05	39.05	0	-64897	10456	10372	10226	10142	9996	10415	10185	16297	3080	5000	8020	10	1	322088438	32338	5.09	0.32	12	0.44	1972.00	31746.00	10340	20240826	-2.90	6530	20230823	53.75	10340	-2.90	20240826	6830	47.00	20240105	10340	-2.90	20240826	6650	50.98	20230828	0.17	N	138930	5000	16296 억		125767479	N	N	5595	N	00	N
19	20240828	150833	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	10020	-270	5	-2.62	13658630920	1366583	159.59	10220	10260	9870	13370	7210	10290	9994.73	39.05	0	-72585	10456	10372	10226	10142	9996	10415	10185	16297	3080	5000	8020	10	1	322088438	32273	5.08	0.32	12	0.42	1972.00	31746.00	10340	20240826	-3.09	6530	20230823	53.45	10340	-3.09	20240826	6830	46.71	20240105	10340	-3.09	20240826	6650	50.68	20230828	0.17	N	138930	5000	16296 억		125767479	N	N	3130	N	00	N
20	20240828	140836	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	10020	-270	5	-2.62	11739494820	1175114	137.23	10220	10260	9870	13370	7210	10290	9990.08	39.05	0	-68176	10456	10372	10226	10142	9996	10415	10185	16297	3080	5000	8020	10	1	322088438	32273	5.08	0.32	12	0.36	1972.00	31746.00	10340	20240826	-3.09	6530	20230823	53.45	10340	-3.09	20240826	6830	46.71	20240105	10340	-3.09	20240826	6650	50.68	20230828	0.17	N	138930	5000	16296 억		125767479	N	N	3130	N	00	N
21	20240828	130832	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9930	-360	5	-3.50	9885203010	989798	115.59	10220	10260	9870	13370	7210	10290	9987.08	39.05	0	-90041	10456	10372	10226	10142	9996	10415	10185	16297	3080	5000	8020	10	1	322088438	31983	5.04	0.31	12	0.31	1972.00	31746.00	10340	20240826	-3.97	6530	20230823	52.07	10340	-3.97	20240826	6830	45.39	20240105	10340	-3.97	20240826	6650	49.32	20230828	0.17	N	138930	5000	16296 억		125767479	N	N	3130	N	00	N
22	20240828	120831	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9950	-340	5	-3.30	8506098180	850614	99.33	10220	10260	9870	13370	7210	10290	9999.94	39.05	0	-100763	10456	10372	10226	10142	9996	10415	10185	16297	3080	5000	8020	10	1	322088438	32048	5.05	0.31	12	0.26	1972.00	31746.00	10340	20240826	-3.77	6530	20230823	52.37	10340	-3.77	20240826	6830	45.68	20240105	10340	-3.77	20240826	6650	49.62	20230828	0.17	N	138930	5000	16296 억		125767479	N	N	3130	N	00	N
23	20240828	110831	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9960	-330	5	-3.21	7287048740	728010	85.02	10220	10260	9870	13370	7210	10290	10009.54	39.05	0	-117476	10456	10372	10226	10142	9996	10415	10185	16297	3080	5000	8020	10	1	322088438	32080	5.05	0.31	12	0.23	1972.00	31746.00	10340	20240826	-3.68	6530	20230823	52.53	10340	-3.68	20240826	6830	45.83	20240105	10340	-3.68	20240826	6650	49.77	20230828	0.17	N	138930	5000	16296 억		125767479	N	N	3130	N	00	N
24	20240828	100859	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	10010	-280	5	-2.72	4762939080	474503	55.41	10220	10260	9870	13370	7210	10290	10037.73	39.05	0	-94924	10456	10372	10226	10142	9996	10415	10185	16297	3080	5000	8020	10	1	322088438	32241	5.08	0.32	12	0.15	1972.00	31746.00	10340	20240826	-3.19	6530	20230823	53.29	10340	-3.19	20240826	6830	46.56	20240105	10340	-3.19	20240826	6650	50.53	20230828	0.17	N	138930	5000	16296 억		125767479	N	N	3130	N	00	N
25	20240828	090845	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	10190	-100	5	-0.97	569624350	55848	6.52	10220	10260	10170	13370	7210	10290	10199.51	39.05	0	-15810	10456	10372	10226	10142	9996	10415	10185	16297	3080	5000	8020	10	1	322088438	32821	5.17	0.32	12	0.02	1972.00	31746.00	10340	20240826	-1.45	6530	20230823	56.05	10340	-1.45	20240826	6830	49.19	20240105	10340	-1.45	20240826	6650	53.23	20230828	0.17	N	138930	5000	16296 억		125767479	N	N	3130	N	00	N
26	20240827	160828	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	10290	80	2	0.78	8719879430	855490	59.08	10210	10310	10080	13270	7150	10210	10192.84	39.09	0	-44686	10516	10362	10186	10032	9856	10440	10110	16297	3060	5000	7960	10	1	322088438	33143	5.22	0.32	12	0.27	1972.00	31746.00	10340	20240826	-0.48	6530	20230823	57.58	10340	-0.48	20240826	6830	50.66	20240105	10340	-0.48	20240826	6650	54.74	20230828	0.17	N	138930	5000	16296 억		125916793	N	N	3130	N	00	N
27	20240827	150832	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	10220	10	2	0.10	7809425560	766798	52.95	10210	10310	10080	13270	7150	10210	10184.46	39.09	0	-34412	10516	10362	10186	10032	9856	10440	10110	16297	3060	5000	7960	10	1	322088438	32917	5.18	0.32	12	0.24	1972.00	31746.00	10340	20240826	-1.16	6530	20230823	56.51	10340	-1.16	20240826	6830	49.63	20240105	10340	-1.16	20240826	6650	53.68	20230828	0.17	N	138930	5000	16296 억		125916793	N	N	1101	N	00	N
28	20240827	140835	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	10200	-10	5	-0.10	6383104140	627157	43.31	10210	10310	10080	13270	7150	10210	10177.84	39.09	0	-35597	10516	10362	10186	10032	9856	10440	10110	16297	3060	5000	7960	10	1	322088438	32853	5.17	0.32	12	0.19	1972.00	31746.00	10340	20240826	-1.35	6530	20230823	56.20	10340	-1.35	20240826	6830	49.34	20240105	10340	-1.35	20240826	6650	53.38	20230828	0.17	N	138930	5000	16296 억		125916793	N	N	1101	N	00	N
29	20240827	130837	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	10150	-60	5	-0.59	5106792540	501941	34.66	10210	10310	10080	13270	7150	10210	10174.09	39.09	0	-42736	10516	10362	10186	10032	9856	10440	10110	16297	3060	5000	7960	10	1	322088438	32692	5.15	0.32	12	0.16	1972.00	31746.00	10340	20240826	-1.84	6530	20230823	55.44	10340	-1.84	20240826	6830	48.61	20240105	10340	-1.84	20240826	6650	52.63	20230828	0.17	N	138930	5000	16296 억		125916793	N	N	1101	N	00	N
30	20240827	120838	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	10180	-30	5	-0.29	4411209370	433515	29.94	10210	10310	10080	13270	7150	10210	10175.45	39.09	0	-37133	10516	10362	10186	10032	9856	10440	10110	16297	3060	5000	7960	10	1	322088438	32789	5.16	0.32	12	0.13	1972.00	31746.00	10340	20240826	-1.55	6530	20230823	55.90	10340	-1.55	20240826	6830	49.05	20240105	10340	-1.55	20240826	6650	53.08	20230828	0.17	N	138930	5000	16296 억		125916793	N	N	1101	N	00	N
31	20240827	110835	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	10160	-50	5	-0.49	3533120010	347190	23.98	10210	10310	10080	13270	7150	10210	10176.33	39.09	0	-40795	10516	10362	10186	10032	9856	10440	10110	16297	3060	5000	7960	10	1	322088438	32724	5.15	0.32	12	0.11	1972.00	31746.00	10340	20240826	-1.74	6530	20230823	55.59	10340	-1.74	20240826	6830	48.76	20240105	10340	-1.74	20240826	6650	52.78	20230828	0.17	N	138930	5000	16296 억		125916793	N	N	1101	N	00	N
32	20240827	100834	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	10140	-70	5	-0.69	2299183410	225279	15.56	10210	10310	10130	13270	7150	10210	10205.94	39.09	0	-14435	10516	10362	10186	10032	9856	10440	10110	16297	3060	5000	7960	10	1	322088438	32660	5.14	0.32	12	0.07	1972.00	31746.00	10340	20240826	-1.93	6530	20230823	55.28	10340	-1.93	20240826	6830	48.46	20240105	10340	-1.93	20240826	6650	52.48	20230828	0.17	N	138930	5000	16296 억		125916793	N	N	1101	N	00	N
33	20240827	090833	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	10240	30	2	0.29	486537260	47657	3.29	10210	10310	10140	13270	7150	10210	10209.15	39.09	0	2392	10516	10362	10186	10032	9856	10440	10110	16297	3060	5000	7960	10	1	322088438	32982	5.19	0.32	12	0.01	1972.00	31746.00	10340	20240826	-0.97	6530	20230823	56.81	10340	-0.97	20240826	6830	49.93	20240105	10340	-0.97	20240826	6650	53.98	20230828	0.17	N	138930	5000	16296 억		125916793	N	N	1101	N	00	N
34	20240826	160821	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	10210	180	2	1.79	14753994370	1447380	153.09	10040	10340	10010	13030	7030	10030	10193.59	39.07	0	75845	10230	10130	9980	9880	9730	10180	9930	16297	3000	5000	7820	10	1	322088438	32885	5.18	0.32	12	0.45	1972.00	31746.00	10340	20240826	-1.26	6510	20230818	56.84	10340	-1.26	20240826	6830	49.49	20240105	10340	-1.26	20240826	6650	53.53	20230828	0.18	N	138930	5000	16296 억		125829553	N	N	1101	N	00	N
35	20240826	150827	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	10220	190	2	1.89	14229317230	1395975	147.65	10040	10340	10010	13030	7030	10030	10193.10	39.07	0	95362	10230	10130	9980	9880	9730	10180	9930	16297	3000	5000	7820	10	1	322088438	32917	5.18	0.32	12	0.43	1972.00	31746.00	10340	20240826	-1.16	6510	20230818	56.99	10340	-1.16	20240826	6830	49.63	20240105	10340	-1.16	20240826	6650	53.68	20230828	0.18	N	138930	5000	16296 억		125829553	N	N	1817	N	00	N
36	20240826	140830	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	10190	160	2	1.60	12220226700	1199090	126.83	10040	10340	10010	13030	7030	10030	10191.25	39.07	0	125503	10230	10130	9980	9880	9730	10180	9930	16297	3000	5000	7820	10	1	322088438	32821	5.17	0.32	12	0.37	1972.00	31746.00	10340	20240826	-1.45	6510	20230818	56.53	10340	-1.45	20240826	6830	49.19	20240105	10340	-1.45	20240826	6650	53.23	20230828	0.18	N	138930	5000	16296 억		125829553	N	N	1817	N	00	N
37	20240826	130833	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	10140	110	2	1.10	10815090820	1060841	112.20	10040	10340	10010	13030	7030	10030	10194.83	39.07	0	135546	10230	10130	9980	9880	9730	10180	9930	16297	3000	5000	7820	10	1	322088438	32660	5.14	0.32	12	0.33	1972.00	31746.00	10340	20240826	-1.93	6510	20230818	55.76	10340	-1.93	20240826	6830	48.46	20240105	10340	-1.93	20240826	6650	52.48	20230828	0.18	N	138930	5000	16296 억		125829553	N	N	1817	N	00	N
38	20240826	120826	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	10130	100	2	1.00	9983545380	978789	103.53	10040	10340	10010	13030	7030	10030	10199.90	39.07	0	156025	10230	10130	9980	9880	9730	10180	9930	16297	3000	5000	7820	10	1	322088438	32628	5.14	0.32	12	0.30	1972.00	31746.00	10340	20240826	-2.03	6510	20230818	55.61	10340	-2.03	20240826	6830	48.32	20240105	10340	-2.03	20240826	6650	52.33	20230828	0.18	N	138930	5000	16296 억		125829553	N	N	1817	N	00	N
39	20240826	110830	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	10160	130	2	1.30	8628126860	844994	89.37	10040	10340	10010	13030	7030	10030	10210.87	39.07	0	173813	10230	10130	9980	9880	9730	10180	9930	16297	3000	5000	7820	10	1	322088438	32724	5.15	0.32	12	0.26	1972.00	31746.00	10340	20240826	-1.74	6510	20230818	56.07	10340	-1.74	20240826	6830	48.76	20240105	10340	-1.74	20240826	6650	52.78	20230828	0.18	N	138930	5000	16296 억		125829553	N	N	1817	N	00	N
40	20240826	100830	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	10310	280	2	2.79	6419362490	629087	66.54	10040	10340	10010	13030	7030	10030	10204.25	39.07	0	193230	10230	10130	9980	9880	9730	10180	9930	16297	3000	5000	7820	10	1	322088438	33207	5.23	0.32	12	0.20	1972.00	31746.00	10340	20240826	-0.29	6510	20230818	58.37	10340	-0.29	20240826	6830	50.95	20240105	10340	-0.29	20240826	6650	55.04	20230828	0.18	N	138930	5000	16296 억		125829553	N	N	1817	N	00	N
41	20240826	090827	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	10120	90	2	0.90	1278927570	126621	13.39	10040	10170	10010	13030	7030	10030	10100.44	39.07	0	42885	10230	10130	9980	9880	9730	10180	9930	16297	3000	5000	7820	10	1	322088438	32595	5.13	0.32	12	0.04	1972.00	31746.00	10170	20240826	-0.49	6510	20230818	55.45	10170	-0.49	20240826	6830	48.17	20240105	10170	-0.49	20240826	6650	52.18	20230828	0.18	N	138930	5000	16296 억		125829553	N	N	1817	N	00	N
42	20240823	160822	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	10030	100	2	1.01	9434112830	943313	136.42	9930	10080	9830	12900	6960	9930	10000.99	39.04	0	149003	10116	10022	9956	9862	9796	9990	9830	16297	2970	5000	7740	10	1	322088438	32305	5.09	0.32	12	0.29	1972.00	31746.00	10080	20240823	-0.50	6500	20230817	54.31	10080	-0.50	20240823	6830	46.85	20240105	10080	-0.50	20240823	6530	53.60	20230823	0.18	N	138930	5000	16296 억		125751390	N	N	1817	N	00	N
43	20240823	150830	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	10030	100	2	1.01	8800140160	880076	127.28	9930	10080	9830	12900	6960	9930	9999.30	39.04	0	164424	10116	10022	9956	9862	9796	9990	9830	16297	2970	5000	7740	10	1	322088438	32305	5.09	0.32	12	0.27	1972.00	31746.00	10080	20240823	-0.50	6500	20230817	54.31	10080	-0.50	20240823	6830	46.85	20240105	10080	-0.50	20240823	6530	53.60	20230823	0.18	N	138930	5000	16296 억		125751390	N	N	784	N	00	N
44	20240823	140828	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	10070	140	2	1.41	6706091570	671754	97.15	9930	10070	9830	12900	6960	9930	9982.96	39.04	0	114129	10116	10022	9956	9862	9796	9990	9830	16297	2970	5000	7740	10	1	322088438	32434	5.11	0.32	12	0.21	1972.00	31746.00	10070	20240823	0.00	6500	20230817	54.92	10070	0.00	20240823	6830	47.44	20240105	10070	0.00	20240823	6530	54.21	20230823	0.18	N	138930	5000	16296 억		125751390	N	N	784	N	00	N
45	20240823	130828	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	10030	100	2	1.01	4796731790	481586	69.65	9930	10030	9830	12900	6960	9930	9960.28	39.04	0	56642	10116	10022	9956	9862	9796	9990	9830	16297	2970	5000	7740	10	1	322088438	32305	5.09	0.32	12	0.15	1972.00	31746.00	10050	20240821	-0.20	6500	20230817	54.31	10050	-0.20	20240821	6830	46.85	20240105	10050	-0.20	20240821	6530	53.60	20230823	0.18	N	138930	5000	16296 억		125751390	N	N	784	N	00	N
46	20240823	120827	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9980	50	2	0.50	2908829730	292913	42.36	9930	9990	9830	12900	6960	9930	9930.70	39.04	0	-22129	10116	10022	9956	9862	9796	9990	9830	16297	2970	5000	7740	10	1	322088438	32144	5.06	0.31	12	0.09	1972.00	31746.00	10050	20240821	-0.70	6500	20230817	53.54	10050	-0.70	20240821	6830	46.12	20240105	10050	-0.70	20240821	6530	52.83	20230823	0.18	N	138930	5000	16296 억		125751390	N	N	784	N	00	N
47	20240823	110825	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9950	20	2	0.20	2338932260	235643	34.08	9930	9990	9830	12900	6960	9930	9925.74	39.04	0	-18708	10116	10022	9956	9862	9796	9990	9830	16297	2970	5000	7740	10	1	322088438	32048	5.05	0.31	12	0.07	1972.00	31746.00	10050	20240821	-1.00	6500	20230817	53.08	10050	-1.00	20240821	6830	45.68	20240105	10050	-1.00	20240821	6530	52.37	20230823	0.18	N	138930	5000	16296 억		125751390	N	N	784	N	00	N
48	20240823	100827	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9940	10	2	0.10	1408176480	142080	20.55	9930	9970	9830	12900	6960	9930	9911.15	39.04	0	-7387	10116	10022	9956	9862	9796	9990	9830	16297	2970	5000	7740	10	1	322088438	32016	5.04	0.31	12	0.04	1972.00	31746.00	10050	20240821	-1.09	6500	20230817	52.92	10050	-1.09	20240821	6830	45.53	20240105	10050	-1.09	20240821	6530	52.22	20230823	0.18	N	138930	5000	16296 억		125751390	N	N	784	N	00	N
49	20240823	090829	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9880	-50	5	-0.50	149248290	15048	2.18	9930	9950	9880	12900	6960	9930	9918.15	39.04	0	-81	10116	10022	9956	9862	9796	9990	9830	16297	2970	5000	7740	10	1	322088438	31822	5.01	0.31	12	0.00	1972.00	31746.00	10050	20240821	-1.69	6500	20230817	52.00	10050	-1.69	20240821	6830	44.66	20240105	10050	-1.69	20240821	6530	51.30	20230823	0.18	N	138930	5000	16296 억		125751390	N	N	784	N	00	N
50	20240822	160822	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9930	-60	5	-0.60	6856133190	690459	45.84	9990	10050	9890	12980	7000	9990	9929.82	39.08	0	-98639	10203	10096	9943	9836	9683	10150	9890	16297	2990	5000	7790	10	1	322088438	31983	5.04	0.31	12	0.21	1972.00	31746.00	10050	20240821	-1.19	6500	20230817	52.77	10050	0.00	20240821	6830	45.39	20240105	10050	-1.19	20240821	6530	52.07	20230823	0.18	N	138930	5000	16296 억		125871881	N	N	784	N	00	N
51	20240822	150829	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9910	-80	5	-0.80	6102600100	614530	40.80	9990	10050	9890	12980	7000	9990	9930.52	39.08	0	-88273	10203	10096	9943	9836	9683	10150	9890	16297	2990	5000	7790	10	1	322088438	31919	5.03	0.31	12	0.19	1972.00	31746.00	10050	20240821	-1.39	6500	20230817	52.46	10050	0.00	20240821	6830	45.10	20240105	10050	-1.39	20240821	6530	51.76	20230823	0.18	N	138930	5000	16296 억		125871881	N	N	2320	N	00	N
52	20240822	140830	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9910	-80	5	-0.80	5124163740	515843	34.25	9990	10050	9890	12980	7000	9990	9933.57	39.08	0	-94078	10203	10096	9943	9836	9683	10150	9890	16297	2990	5000	7790	10	1	322088438	31919	5.03	0.31	12	0.16	1972.00	31746.00	10050	20240821	-1.39	6500	20230817	52.46	10050	0.00	20240821	6830	45.10	20240105	10050	-1.39	20240821	6530	51.76	20230823	0.18	N	138930	5000	16296 억		125871881	N	N	2320	N	00	N
53	20240822	130830	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9910	-80	5	-0.80	4195548940	422230	28.03	9990	10050	9890	12980	7000	9990	9936.64	39.08	0	-88226	10203	10096	9943	9836	9683	10150	9890	16297	2990	5000	7790	10	1	322088438	31919	5.03	0.31	12	0.13	1972.00	31746.00	10050	20240821	-1.39	6500	20230817	52.46	10050	0.00	20240821	6830	45.10	20240105	10050	-1.39	20240821	6530	51.76	20230823	0.18	N	138930	5000	16296 억		125871881	N	N	2320	N	00	N
54	20240822	120833	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9910	-80	5	-0.80	3227226610	324598	21.55	9990	10050	9890	12980	7000	9990	9942.23	39.08	0	-79680	10203	10096	9943	9836	9683	10150	9890	16297	2990	5000	7790	10	1	322088438	31919	5.03	0.31	12	0.10	1972.00	31746.00	10050	20240821	-1.39	6500	20230817	52.46	10050	0.00	20240821	6830	45.10	20240105	10050	-1.39	20240821	6530	51.76	20230823	0.18	N	138930	5000	16296 억		125871881	N	N	2320	N	00	N
55	20240822	110825	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9920	-70	5	-0.70	2263285320	227547	15.11	9990	10050	9890	12980	7000	9990	9946.45	39.08	0	-67769	10203	10096	9943	9836	9683	10150	9890	16297	2990	5000	7790	10	1	322088438	31951	5.03	0.31	12	0.07	1972.00	31746.00	10050	20240821	-1.29	6500	20230817	52.62	10050	0.00	20240821	6830	45.24	20240105	10050	-1.29	20240821	6530	51.91	20230823	0.18	N	138930	5000	16296 억		125871881	N	N	2320	N	00	N
56	20240822	100824	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9960	-30	5	-0.30	1523661930	153127	10.17	9990	10050	9890	12980	7000	9990	9950.32	39.08	0	-48910	10203	10096	9943	9836	9683	10150	9890	16297	2990	5000	7790	10	1	322088438	32080	5.05	0.31	12	0.05	1972.00	31746.00	10050	20240821	-0.90	6500	20230817	53.23	10050	0.00	20240821	6830	45.83	20240105	10050	-0.90	20240821	6530	52.53	20230823	0.18	N	138930	5000	16296 억		125871881	N	N	2320	N	00	N
57	20240822	090826	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9970	-20	5	-0.20	409642800	41050	2.73	9990	10050	9890	12980	7000	9990	9979.12	39.08	0	-26584	10203	10096	9943	9836	9683	10150	9890	16297	2990	5000	7790	10	1	322088438	32112	5.06	0.31	12	0.01	1972.00	31746.00	10050	20240821	-0.80	6500	20230817	53.38	10050	0.00	20240821	6830	45.97	20240105	10050	-0.80	20240821	6530	52.68	20230823	0.18	N	138930	5000	16296 억		125871881	N	N	2320	N	00	N
58	20240821	160819	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9990	70	2	0.71	15011265010	1505644	129.14	9900	10050	9790	12890	6950	9920	9969.99	39.14	0	-337308	10106	10012	9846	9752	9586	10060	9800	16297	2970	5000	7730	10	1	322088438	32177	5.07	0.31	12	0.47	1972.00	31746.00	10050	20240821	-0.60	6500	20230817	53.69	10050	-0.60	20240821	6830	46.27	20240105	10050	-0.60	20240821	6530	52.99	20230823	0.17	N	138930	5000	16296 억		126057417	N	N	2320	N	00	N
59	20240821	150830	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9980	60	2	0.60	14100501690	1414444	121.31	9900	10050	9790	12890	6950	9920	9968.94	39.14	0	-337898	10106	10012	9846	9752	9586	10060	9800	16297	2970	5000	7730	10	1	322088438	32144	5.06	0.31	12	0.44	1972.00	31746.00	10050	20240821	-0.70	6500	20230817	53.54	10050	-0.70	20240821	6830	46.12	20240105	10050	-0.70	20240821	6530	52.83	20230823	0.17	N	138930	5000	16296 억		126057417	N	N	43824	N	00	N
60	20240821	140824	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9940	20	2	0.20	12439103620	1247658	107.01	9900	10050	9790	12890	6950	9920	9969.96	39.14	0	-294507	10106	10012	9846	9752	9586	10060	9800	16297	2970	5000	7730	10	1	322088438	32016	5.04	0.31	12	0.39	1972.00	31746.00	10050	20240821	-1.09	6500	20230817	52.92	10050	-1.09	20240821	6830	45.53	20240105	10050	-1.09	20240821	6530	52.22	20230823	0.17	N	138930	5000	16296 억		126057417	N	N	43824	N	00	N
61	20240821	130834	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9980	60	2	0.60	11045339620	1107543	94.99	9900	10050	9790	12890	6950	9920	9972.83	39.14	0	-218498	10106	10012	9846	9752	9586	10060	9800	16297	2970	5000	7730	10	1	322088438	32144	5.06	0.31	12	0.34	1972.00	31746.00	10050	20240821	-0.70	6500	20230817	53.54	10050	-0.70	20240821	6830	46.12	20240105	10050	-0.70	20240821	6530	52.83	20230823	0.17	N	138930	5000	16296 억		126057417	N	N	43824	N	00	N
62	20240821	120832	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	10010	90	2	0.91	9513819050	954216	81.84	9900	10050	9790	12890	6950	9920	9970.30	39.14	0	-135672	10106	10012	9846	9752	9586	10060	9800	16297	2970	5000	7730	10	1	322088438	32241	5.08	0.32	12	0.30	1972.00	31746.00	10050	20240821	-0.40	6500	20230817	54.00	10050	-0.40	20240821	6830	46.56	20240105	10050	-0.40	20240821	6530	53.29	20230823	0.17	N	138930	5000	16296 억		126057417	N	N	43824	N	00	N
63	20240821	110828	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9980	60	2	0.60	7605912360	763735	65.50	9900	10050	9790	12890	6950	9920	9958.84	39.14	0	-51103	10106	10012	9846	9752	9586	10060	9800	16297	2970	5000	7730	10	1	322088438	32144	5.06	0.31	12	0.24	1972.00	31746.00	10050	20240821	-0.70	6500	20230817	53.54	10050	-0.70	20240821	6830	46.12	20240105	10050	-0.70	20240821	6530	52.83	20230823	0.17	N	138930	5000	16296 억		126057417	N	N	43824	N	00	N
64	20240821	100833	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9950	30	2	0.30	3613415580	364125	31.23	9900	9980	9790	12890	6950	9920	9923.56	39.14	0	-92183	10106	10012	9846	9752	9586	10060	9800	16297	2970	5000	7730	10	1	322088438	32048	5.05	0.31	12	0.11	1972.00	31746.00	9980	20240821	-0.30	6500	20230817	53.08	9980	-0.30	20240821	6830	45.68	20240105	9980	-0.30	20240821	6530	52.37	20230823	0.17	N	138930	5000	16296 억		126057417	N	N	43824	N	00	N
65	20240821	090824	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9790	-130	5	-1.31	634460510	64371	5.52	9900	9910	9790	12890	6950	9920	9856.31	39.14	0	-19671	10106	10012	9846	9752	9586	10060	9800	16297	2970	5000	7730	10	1	322088438	31532	4.96	0.31	12	0.02	1972.00	31746.00	9940	20240820	-1.51	6500	20230817	50.62	9940	-1.51	20240820	6830	43.34	20240105	9940	-1.51	20240820	6530	49.92	20230823	0.17	N	138930	5000	16296 억		126057417	N	N	43824	N	00	N
66	20240820	160814	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9920	170	2	1.74	11409893670	1160405	201.53	9800	9940	9680	12670	6830	9750	9832.66	39.08	0	103299	9963	9856	9663	9556	9363	9910	9610	16297	2920	5000	7600	10	1	322088438	31951	5.03	0.31	12	0.36	1972.00	31746.00	9940	20240820	-0.20	6500	20230817	52.62	9940	-0.20	20240820	6830	45.24	20240105	9940	-0.20	20240820	6530	51.91	20230823	0.16	N	138930	5000	16296 억		125867758	N	N	43590	N	00	N
67	20240820	150826	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9850	100	2	1.03	10817707170	1100571	191.14	9800	9940	9680	12670	6830	9750	9829.18	39.08	0	118009	9963	9856	9663	9556	9363	9910	9610	16297	2920	5000	7600	10	1	322088438	31726	4.99	0.31	12	0.34	1972.00	31746.00	9940	20240820	-0.91	6500	20230817	51.54	9940	-0.91	20240820	6830	44.22	20240105	9940	-0.91	20240820	6530	50.84	20230823	0.16	N	138930	5000	16296 억		125867758	N	N	14604	N	00	N
68	20240820	140823	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9900	150	2	1.54	8394843530	855583	148.59	9800	9900	9680	12670	6830	9750	9811.84	39.08	0	99836	9963	9856	9663	9556	9363	9910	9610	16297	2920	5000	7600	10	1	322088438	31887	5.02	0.31	12	0.27	1972.00	31746.00	9900	20240820	0.00	6500	20230817	52.31	9900	0.00	20240820	6830	44.95	20240105	9900	0.00	20240820	6530	51.61	20230823	0.16	N	138930	5000	16296 억		125867758	N	N	14604	N	00	N
69	20240820	130825	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9870	120	2	1.23	6088877080	622199	108.06	9800	9880	9680	12670	6830	9750	9786.06	39.08	0	30160	9963	9856	9663	9556	9363	9910	9610	16297	2920	5000	7600	10	1	322088438	31790	5.01	0.31	12	0.19	1972.00	31746.00	9880	20240820	-0.10	6500	20230817	51.85	9880	-0.10	20240820	6830	44.51	20240105	9880	-0.10	20240820	6530	51.15	20230823	0.16	N	138930	5000	16296 억		125867758	N	N	14604	N	00	N
70	20240820	120821	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9740	-10	5	-0.10	3328499480	341674	59.34	9800	9850	9680	12670	6830	9750	9741.74	39.08	0	-37227	9963	9856	9663	9556	9363	9910	9610	16297	2920	5000	7600	10	1	322088438	31371	4.94	0.31	12	0.11	1972.00	31746.00	9870	20240816	-1.32	6500	20230817	49.85	9870	-1.32	20240816	6830	42.61	20240105	9870	-1.32	20240816	6530	49.16	20230823	0.16	N	138930	5000	16296 억		125867758	N	N	14604	N	00	N
71	20240820	110817	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9740	-10	5	-0.10	2652764100	272370	47.30	9800	9850	9680	12670	6830	9750	9739.56	39.08	0	-44926	9963	9856	9663	9556	9363	9910	9610	16297	2920	5000	7600	10	1	322088438	31371	4.94	0.31	12	0.08	1972.00	31746.00	9870	20240816	-1.32	6500	20230817	49.85	9870	-1.32	20240816	6830	42.61	20240105	9870	-1.32	20240816	6530	49.16	20230823	0.16	N	138930	5000	16296 억		125867758	N	N	14604	N	00	N
72	20240820	100817	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9720	-30	5	-0.31	1529782920	156802	27.23	9800	9850	9700	12670	6830	9750	9756.14	39.08	0	-43082	9963	9856	9663	9556	9363	9910	9610	16297	2920	5000	7600	10	1	322088438	31307	4.93	0.31	12	0.05	1972.00	31746.00	9870	20240816	-1.52	6500	20230817	49.54	9870	-1.52	20240816	6830	42.31	20240105	9870	-1.52	20240816	6530	48.85	20230823	0.16	N	138930	5000	16296 억		125867758	N	N	14604	N	00	N
73	20240820	090819	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9800	50	2	0.51	349803950	35699	6.20	9800	9850	9730	12670	6830	9750	9798.70	39.08	0	1608	9963	9856	9663	9556	9363	9910	9610	16297	2920	5000	7600	10	1	322088438	31565	4.97	0.31	12	0.01	1972.00	31746.00	9870	20240816	-0.71	6500	20230817	50.77	9870	-0.71	20240816	6830	43.48	20240105	9870	-0.71	20240816	6530	50.08	20230823	0.16	N	138930	5000	16296 억		125867758	N	N	14604	N	00	N
74	20240819	160810	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9750	250	2	2.63	5576375780	574680	48.95	9470	9770	9470	12350	6650	9500	9703.43	39.01	0	200897	10013	9756	9613	9356	9213	9685	9285	16297	2850	5000	7410	10	1	322088438	31404	4.94	0.31	12	0.18	1972.00	31746.00	9870	20240816	-1.22	6500	20230817	50.00	9870	-1.22	20240816	6830	42.75	20240105	9870	-1.22	20240816	6530	49.31	20230823	0.16	N	138930	5000	16296 억		125656989	N	N	14604	N	00	N
75	20240819	150816	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9690	190	2	2.00	4612596710	475736	40.52	9470	9770	9470	12350	6650	9500	9695.71	39.01	0	149904	10013	9756	9613	9356	9213	9685	9285	16297	2850	5000	7410	10	1	322088438	31210	4.91	0.31	12	0.15	1972.00	31746.00	9870	20240816	-1.82	6500	20230817	49.08	9870	-1.82	20240816	6830	41.87	20240105	9870	-1.82	20240816	6530	48.39	20230823	0.16	N	138930	5000	16296 억		125656989	N	N	2341	N	00	N
76	20240819	140818	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9720	220	2	2.32	4194249370	432622	36.85	9470	9770	9470	12350	6650	9500	9694.95	39.01	0	152993	10013	9756	9613	9356	9213	9685	9285	16297	2850	5000	7410	10	1	322088438	31307	4.93	0.31	12	0.13	1972.00	31746.00	9870	20240816	-1.52	6500	20230817	49.54	9870	-1.52	20240816	6830	42.31	20240105	9870	-1.52	20240816	6530	48.85	20230823	0.16	N	138930	5000	16296 억		125656989	N	N	2341	N	00	N
77	20240819	130813	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9760	260	2	2.74	3710389570	382952	32.62	9470	9770	9470	12350	6650	9500	9688.92	39.01	0	156999	10013	9756	9613	9356	9213	9685	9285	16297	2850	5000	7410	10	1	322088438	31436	4.95	0.31	12	0.12	1972.00	31746.00	9870	20240816	-1.11	6500	20230817	50.15	9870	-1.11	20240816	6830	42.90	20240105	9870	-1.11	20240816	6530	49.46	20230823	0.16	N	138930	5000	16296 억		125656989	N	N	2341	N	00	N
78	20240819	120813	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9700	200	2	2.11	2614554290	270360	23.03	9470	9730	9470	12350	6650	9500	9670.64	39.01	0	90187	10013	9756	9613	9356	9213	9685	9285	16297	2850	5000	7410	10	1	322088438	31243	4.92	0.31	12	0.08	1972.00	31746.00	9870	20240816	-1.72	6500	20230817	49.23	9870	-1.72	20240816	6830	42.02	20240105	9870	-1.72	20240816	6530	48.55	20230823	0.16	N	138930	5000	16296 억		125656989	N	N	2341	N	00	N
79	20240819	110815	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9680	180	2	1.89	2232772700	230965	19.67	9470	9730	9470	12350	6650	9500	9667.15	39.01	0	81744	10013	9756	9613	9356	9213	9685	9285	16297	2850	5000	7410	10	1	322088438	31178	4.91	0.30	12	0.07	1972.00	31746.00	9870	20240816	-1.93	6500	20230817	48.92	9870	-1.93	20240816	6830	41.73	20240105	9870	-1.93	20240816	6530	48.24	20230823	0.16	N	138930	5000	16296 억		125656989	N	N	2341	N	00	N
80	20240819	100816	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9670	170	2	1.79	1681772230	174023	14.82	9470	9730	9470	12350	6650	9500	9664.08	39.01	0	66231	10013	9756	9613	9356	9213	9685	9285	16297	2850	5000	7410	10	1	322088438	31146	4.90	0.30	12	0.05	1972.00	31746.00	9870	20240816	-2.03	6500	20230817	48.77	9870	-2.03	20240816	6830	41.58	20240105	9870	-2.03	20240816	6530	48.09	20230823	0.16	N	138930	5000	16296 억		125656989	N	N	2341	N	00	N
81	20240819	090816	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9640	140	2	1.47	268711160	28029	2.39	9470	9640	9470	12350	6650	9500	9586.90	39.01	0	11036	10013	9756	9613	9356	9213	9685	9285	16297	2850	5000	7410	10	1	322088438	31049	4.89	0.30	12	0.01	1972.00	31746.00	9870	20240816	-2.33	6500	20230817	48.31	9870	-2.33	20240816	6830	41.14	20240105	9870	-2.33	20240816	6530	47.63	20230823	0.16	N	138930	5000	16296 억		125656989	N	N	2341	N	00	N
82	20240816	160808	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9500	-270	5	-2.76	11322816760	1173733	139.13	9850	9870	9470	12700	6840	9770	9646.95	39.19	0	-275252	9936	9852	9686	9602	9436	9895	9645	16297	2930	5000	7620	10	1	322088438	30598	4.82	0.30	12	0.36	1972.00	31746.00	9870	20240816	-3.75	6500	20230817	46.15	9870	-3.75	20240816	6830	39.09	20240105	9870	-3.75	20240816	6500	46.15	20230817	0.15	N	138930	5000	16296 억		126214362	N	N	2341	N	00	N
83	20240816	150810	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9520	-250	5	-2.56	10248159940	1060595	125.72	9850	9870	9470	12700	6840	9770	9662.65	39.19	0	-258572	9936	9852	9686	9602	9436	9895	9645	16297	2930	5000	7620	10	1	322088438	30663	4.83	0.30	12	0.33	1972.00	31746.00	9870	20240816	-3.55	6500	20230817	46.46	9870	-3.55	20240816	6830	39.39	20240105	9870	-3.55	20240816	6500	46.46	20230817	0.15	N	138930	5000	16296 억		126214362	N	N	1581	N	00	N
84	20240816	140814	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9570	-200	5	-2.05	8015187750	826087	97.92	9850	9870	9560	12700	6840	9770	9702.60	39.19	0	-263648	9936	9852	9686	9602	9436	9895	9645	16297	2930	5000	7620	10	1	322088438	30824	4.85	0.30	12	0.26	1972.00	31746.00	9870	20240816	-3.04	6500	20230817	47.23	9870	-3.04	20240816	6830	40.12	20240105	9870	-3.04	20240816	6500	47.23	20230817	0.15	N	138930	5000	16296 억		126214362	N	N	1581	N	00	N
85	20240816	130816	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9640	-130	5	-1.33	6483514870	666478	79.00	9850	9870	9640	12700	6840	9770	9728.03	39.19	0	-239590	9936	9852	9686	9602	9436	9895	9645	16297	2930	5000	7620	10	1	322088438	31049	4.89	0.30	12	0.21	1972.00	31746.00	9870	20240816	-2.33	6500	20230817	48.31	9870	-2.33	20240816	6830	41.14	20240105	9870	-2.33	20240816	6500	48.31	20230817	0.15	N	138930	5000	16296 억		126214362	N	N	1581	N	00	N
86	20240816	120810	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9670	-100	5	-1.02	5984301570	614834	72.88	9850	9870	9640	12700	6840	9770	9733.20	39.19	0	-213454	9936	9852	9686	9602	9436	9895	9645	16297	2930	5000	7620	10	1	322088438	31146	4.90	0.30	12	0.19	1972.00	31746.00	9870	20240816	-2.03	6500	20230817	48.77	9870	-2.03	20240816	6830	41.58	20240105	9870	-2.03	20240816	6500	48.77	20230817	0.15	N	138930	5000	16296 억		126214362	N	N	1581	N	00	N
87	20240816	110814	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9690	-80	5	-0.82	5534521530	568347	67.37	9850	9870	9640	12700	6840	9770	9737.93	39.19	0	-195645	9936	9852	9686	9602	9436	9895	9645	16297	2930	5000	7620	10	1	322088438	31210	4.91	0.31	12	0.18	1972.00	31746.00	9870	20240816	-1.82	6500	20230817	49.08	9870	-1.82	20240816	6830	41.87	20240105	9870	-1.82	20240816	6500	49.08	20230817	0.15	N	138930	5000	16296 억		126214362	N	N	1581	N	00	N
88	20240816	100811	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9660	-110	5	-1.13	4741305740	486611	57.68	9850	9870	9640	12700	6840	9770	9743.52	39.19	0	-188342	9936	9852	9686	9602	9436	9895	9645	16297	2930	5000	7620	10	1	322088438	31114	4.90	0.30	12	0.15	1972.00	31746.00	9870	20240816	-2.13	6500	20230817	48.62	9870	-2.13	20240816	6830	41.43	20240105	9870	-2.13	20240816	6500	48.62	20230817	0.15	N	138930	5000	16296 억		126214362	N	N	1581	N	00	N
89	20240816	090811	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9790	20	2	0.20	1058295040	107608	12.76	9850	9870	9770	12700	6840	9770	9834.72	39.19	0	9530	9936	9852	9686	9602	9436	9895	9645	16297	2930	5000	7620	10	1	322088438	31532	4.96	0.31	12	0.03	1972.00	31746.00	9870	20240816	-0.81	6500	20230817	50.62	9870	-0.81	20240816	6830	43.34	20240105	9870	-0.81	20240816	6500	50.62	20230817	0.15	N	138930	5000	16296 억		126214362	N	N	1581	N	00	N
90	20240814	160812	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9770	-50	5	-0.51	8127311610	842925	56.57	9660	9770	9520	12760	6880	9820	9641.52	39.23	0	-79422	10033	9926	9723	9616	9413	9980	9670	16297	2940	5000	7650	10	1	322088438	31468	4.95	0.31	12	0.26	1972.00	31746.00	9830	20240813	-0.61	6500	20230817	50.31	9830	-0.61	20240813	6830	43.05	20240105	9830	-0.61	20240813	6500	50.31	20230817	0.15	N	138930	5000	16296 억		126342237	N	N	1581	N	00	N
91	20240814	150814	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9690	-130	5	-1.32	7366917920	764883	51.33	9660	9690	9520	12760	6880	9820	9631.14	39.23	0	-109077	10033	9926	9723	9616	9413	9980	9670	16297	2940	5000	7650	10	1	322088438	31210	4.91	0.31	12	0.24	1972.00	31746.00	9830	20240813	-1.42	6500	20230817	49.08	9830	-1.42	20240813	6830	41.87	20240105	9830	-1.42	20240813	6500	49.08	20230817	0.15	N	138930	5000	16296 억		126342237	N	N	702	N	00	N
92	20240814	140817	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9670	-150	5	-1.53	6007933840	624376	41.90	9660	9690	9520	12760	6880	9820	9621.93	39.23	0	-139502	10033	9926	9723	9616	9413	9980	9670	16297	2940	5000	7650	10	1	322088438	31146	4.90	0.30	12	0.19	1972.00	31746.00	9830	20240813	-1.63	6500	20230817	48.77	9830	-1.63	20240813	6830	41.58	20240105	9830	-1.63	20240813	6500	48.77	20230817	0.15	N	138930	5000	16296 억		126342237	N	N	702	N	00	N
93	20240814	130815	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9620	-200	5	-2.04	5137984480	534147	35.85	9660	9690	9520	12760	6880	9820	9618.60	39.23	0	-136335	10033	9926	9723	9616	9413	9980	9670	16297	2940	5000	7650	10	1	322088438	30985	4.88	0.30	12	0.17	1972.00	31746.00	9830	20240813	-2.14	6500	20230817	48.00	9830	-2.14	20240813	6830	40.85	20240105	9830	-2.14	20240813	6500	48.00	20230817	0.15	N	138930	5000	16296 억		126342237	N	N	702	N	00	N
94	20240814	120810	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9620	-200	5	-2.04	4722307570	490907	32.94	9660	9690	9520	12760	6880	9820	9619.08	39.23	0	-129613	10033	9926	9723	9616	9413	9980	9670	16297	2940	5000	7650	10	1	322088438	30985	4.88	0.30	12	0.15	1972.00	31746.00	9830	20240813	-2.14	6500	20230817	48.00	9830	-2.14	20240813	6830	40.85	20240105	9830	-2.14	20240813	6500	48.00	20230817	0.15	N	138930	5000	16296 억		126342237	N	N	702	N	00	N
95	20240814	110806	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9610	-210	5	-2.14	4014344810	416997	27.98	9660	9690	9520	12760	6880	9820	9626.25	39.23	0	-91774	10033	9926	9723	9616	9413	9980	9670	16297	2940	5000	7650	10	1	322088438	30953	4.87	0.30	12	0.13	1972.00	31746.00	9830	20240813	-2.24	6500	20230817	47.85	9830	-2.24	20240813	6830	40.70	20240105	9830	-2.24	20240813	6500	47.85	20230817	0.15	N	138930	5000	16296 억		126342237	N	N	702	N	00	N
96	20240814	100806	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9680	-140	5	-1.43	2966193970	308323	20.69	9660	9690	9520	12760	6880	9820	9619.65	39.23	0	-65128	10033	9926	9723	9616	9413	9980	9670	16297	2940	5000	7650	10	1	322088438	31178	4.91	0.30	12	0.10	1972.00	31746.00	9830	20240813	-1.53	6500	20230817	48.92	9830	-1.53	20240813	6830	41.73	20240105	9830	-1.53	20240813	6500	48.92	20230817	0.15	N	138930	5000	16296 억		126342237	N	N	702	N	00	N
97	20240814	090839	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9660	-160	5	-1.63	1290358790	134452	9.02	9660	9670	9520	12760	6880	9820	9595.21	39.23	0	-58471	10033	9926	9723	9616	9413	9980	9670	16297	2940	5000	7650	10	1	322088438	31114	4.90	0.30	12	0.04	1972.00	31746.00	9830	20240813	-1.73	6500	20230817	48.62	9830	-1.73	20240813	6830	41.43	20240105	9830	-1.73	20240813	6500	48.62	20230817	0.15	N	138930	5000	16296 억		126342237	N	N	702	N	00	N
98	20240813	160759	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9820	200	2	2.08	14515172460	1486455	183.07	9530	9830	9520	12500	6740	9620	9764.91	39.15	0	111847	9760	9690	9590	9520	9420	9640	9470	16297	2880	5000	7500	10	1	322088438	31629	4.98	0.31	12	0.46	1972.00	31746.00	9830	20240813	-0.10	6500	20230817	51.08	9830	-0.10	20240813	6830	43.78	20240105	9830	-0.10	20240813	6500	51.08	20230817	0.14	N	138930	5000	16296 억		126109904	N	N	702	N	00	N
99	20240813	150805	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9810	190	2	1.98	12769482020	1308627	161.17	9530	9830	9520	12500	6740	9620	9757.92	39.15	0	175675	9760	9690	9590	9520	9420	9640	9470	16297	2880	5000	7500	10	1	322088438	31597	4.97	0.31	12	0.41	1972.00	31746.00	9830	20240813	-0.20	6500	20230817	50.92	9830	-0.20	20240813	6830	43.63	20240105	9830	-0.20	20240813	6500	50.92	20230817	0.14	N	138930	5000	16296 억		126109904	N	N	762	N	00	N
100	20240813	140805	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9780	160	2	1.66	10246164160	1050812	129.42	9530	9830	9520	12500	6740	9620	9750.71	39.15	0	193217	9760	9690	9590	9520	9420	9640	9470	16297	2880	5000	7500	10	1	322088438	31500	4.96	0.31	12	0.33	1972.00	31746.00	9830	20240813	-0.51	6500	20230817	50.46	9830	-0.51	20240813	6830	43.19	20240105	9830	-0.51	20240813	6500	50.46	20230817	0.14	N	138930	5000	16296 억		126109904	N	N	762	N	00	N
101	20240813	130805	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9740	120	2	1.25	7872809870	806971	99.39	9530	9830	9520	12500	6740	9620	9756.00	39.15	0	234011	9760	9690	9590	9520	9420	9640	9470	16297	2880	5000	7500	10	1	322088438	31371	4.94	0.31	12	0.25	1972.00	31746.00	9830	20240813	-0.92	6500	20230817	49.85	9830	-0.92	20240813	6830	42.61	20240105	9830	-0.92	20240813	6500	49.85	20230817	0.14	N	138930	5000	16296 억		126109904	N	N	762	N	00	N
102	20240813	120800	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9740	120	2	1.25	7216627720	739641	91.09	9530	9830	9520	12500	6740	9620	9756.93	39.15	0	247924	9760	9690	9590	9520	9420	9640	9470	16297	2880	5000	7500	10	1	322088438	31371	4.94	0.31	12	0.23	1972.00	31746.00	9830	20240813	-0.92	6500	20230817	49.85	9830	-0.92	20240813	6830	42.61	20240105	9830	-0.92	20240813	6500	49.85	20230817	0.14	N	138930	5000	16296 억		126109904	N	N	762	N	00	N
103	20240813	110758	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9780	160	2	1.66	6003839970	615474	75.80	9530	9830	9520	12500	6740	9620	9754.82	39.15	0	249366	9760	9690	9590	9520	9420	9640	9470	16297	2880	5000	7500	10	1	322088438	31500	4.96	0.31	12	0.19	1972.00	31746.00	9830	20240813	-0.51	6500	20230817	50.46	9830	-0.51	20240813	6830	43.19	20240105	9830	-0.51	20240813	6500	50.46	20230817	0.14	N	138930	5000	16296 억		126109904	N	N	762	N	00	N
104	20240813	100801	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9820	200	2	2.08	4163905060	427643	52.67	9530	9830	9520	12500	6740	9620	9736.87	39.15	0	207460	9760	9690	9590	9520	9420	9640	9470	16297	2880	5000	7500	10	1	322088438	31629	4.98	0.31	12	0.13	1972.00	31746.00	9830	20240813	-0.10	6500	20230817	51.08	9830	-0.10	20240813	6830	43.78	20240105	9830	-0.10	20240813	6500	51.08	20230817	0.14	N	138930	5000	16296 억		126109904	N	N	762	N	00	N
105	20240813	090804	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9650	30	2	0.31	344292530	35791	4.41	9530	9690	9520	12500	6740	9620	9619.53	39.15	0	2681	9760	9690	9590	9520	9420	9640	9470	16297	2880	5000	7500	10	1	322088438	31082	4.89	0.30	12	0.01	1972.00	31746.00	9750	20240801	-1.03	6500	20230817	48.46	9750	-1.03	20240801	6830	41.29	20240105	9750	-1.03	20240801	6500	48.46	20230817	0.14	N	138930	5000	16296 억		126109904	N	N	762	N	00	N
106	20240812	160753	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9620	40	2	0.42	7770139640	811878	82.24	9660	9660	9490	12450	6710	9580	9570.57	39.14	-100	134167	9773	9676	9543	9446	9313	9725	9495	16297	2870	5000	7470	10	1	322088438	30985	4.88	0.30	12	0.25	1972.00	31746.00	9750	20240801	-1.33	6500	20230817	48.00	9750	-1.33	20240801	6830	40.85	20240105	9750	-1.33	20240801	6500	48.00	20230817	0.14	N	138930	5000	16296 억		126067625	N	N	762	N	00	N
107	20240812	150755	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9590	10	2	0.10	7202168460	752784	76.25	9660	9660	9490	12450	6710	9580	9567.38	39.14	-100	116843	9773	9676	9543	9446	9313	9725	9495	16297	2870	5000	7470	10	1	322088438	30888	4.86	0.30	12	0.23	1972.00	31746.00	9750	20240801	-1.64	6500	20230817	47.54	9750	-1.64	20240801	6830	40.41	20240105	9750	-1.64	20240801	6500	47.54	20230817	0.14	N	138930	5000	16296 억		126067625	N	N	885	N	00	N
108	20240812	140755	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9590	10	2	0.10	5345274800	559389	56.66	9660	9660	9490	12450	6710	9580	9555.56	39.14	-100	34375	9773	9676	9543	9446	9313	9725	9495	16297	2870	5000	7470	10	1	322088438	30888	4.86	0.30	12	0.17	1972.00	31746.00	9750	20240801	-1.64	6500	20230817	47.54	9750	-1.64	20240801	6830	40.41	20240105	9750	-1.64	20240801	6500	47.54	20230817	0.14	N	138930	5000	16296 억		126067625	N	N	885	N	00	N
109	20240812	130752	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9520	-60	5	-0.63	4150413370	434327	43.99	9660	9660	9490	12450	6710	9580	9555.96	39.14	-100	-21450	9773	9676	9543	9446	9313	9725	9495	16297	2870	5000	7470	10	1	322088438	30663	4.83	0.30	12	0.13	1972.00	31746.00	9750	20240801	-2.36	6500	20230817	46.46	9750	-2.36	20240801	6830	39.39	20240105	9750	-2.36	20240801	6500	46.46	20230817	0.14	N	138930	5000	16296 억		126067625	N	N	885	N	00	N
110	20240812	120751	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9540	-40	5	-0.42	3633423410	380058	38.50	9660	9660	9490	12450	6710	9580	9560.18	39.14	-100	-8892	9773	9676	9543	9446	9313	9725	9495	16297	2870	5000	7470	10	1	322088438	30727	4.84	0.30	12	0.12	1972.00	31746.00	9750	20240801	-2.15	6500	20230817	46.77	9750	-2.15	20240801	6830	39.68	20240105	9750	-2.15	20240801	6500	46.77	20230817	0.14	N	138930	5000	16296 억		126067625	N	N	885	N	00	N
111	20240812	110752	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9550	-30	5	-0.31	2927432990	306340	31.03	9660	9660	9490	12450	6710	9580	9556.16	39.14	-100	-5660	9773	9676	9543	9446	9313	9725	9495	16297	2870	5000	7470	10	1	322088438	30759	4.84	0.30	12	0.10	1972.00	31746.00	9750	20240801	-2.05	6500	20230817	46.92	9750	-2.05	20240801	6830	39.82	20240105	9750	-2.05	20240801	6500	46.92	20230817	0.14	N	138930	5000	16296 억		126067625	N	N	885	N	00	N
112	20240812	100747	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9520	-60	5	-0.63	2026292490	211766	21.45	9660	9660	9500	12450	6710	9580	9568.54	39.14	-100	16403	9773	9676	9543	9446	9313	9725	9495	16297	2870	5000	7470	10	1	322088438	30663	4.83	0.30	12	0.07	1972.00	31746.00	9750	20240801	-2.36	6500	20230817	46.46	9750	-2.36	20240801	6830	39.39	20240105	9750	-2.36	20240801	6500	46.46	20230817	0.14	N	138930	5000	16296 억		126067625	N	N	885	N	00	N
113	20240812	090745	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9560	-20	5	-0.21	394846400	41057	4.16	9660	9660	9550	12450	6710	9580	9617.03	39.14	-100	8515	9773	9676	9543	9446	9313	9725	9495	16297	2870	5000	7470	10	1	322088438	30792	4.85	0.30	12	0.01	1972.00	31746.00	9750	20240801	-1.95	6500	20230817	47.08	9750	-1.95	20240801	6830	39.97	20240105	9750	-1.95	20240801	6500	47.08	20230817	0.14	N	138930	5000	16296 억		126067625	N	N	885	N	00	N
114	20240809	160742	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9580	100	2	1.05	9429762860	986933	66.37	9500	9640	9410	12320	6640	9480	9554.61	39.18	0	-128217	9826	9652	9386	9212	8946	9740	9300	16297	2840	5000	7390	10	1	322088438	30856	4.86	0.30	12	0.31	1972.00	31746.00	9750	20240801	-1.74	6500	20230817	47.38	9750	-1.74	20240801	6830	40.26	20240105	9750	-1.74	20240801	6500	47.38	20230817	0.15	N	138930	5000	16296 억		126208511	N	N	884	N	00	N
115	20240809	150800	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9580	100	2	1.05	7771755680	813957	54.73	9500	9640	9410	12320	6640	9480	9548.12	39.18	0	-93197	9826	9652	9386	9212	8946	9740	9300	16297	2840	5000	7390	10	1	322088438	30856	4.86	0.30	12	0.25	1972.00	31746.00	9750	20240801	-1.74	6500	20230817	47.38	9750	-1.74	20240801	6830	40.26	20240105	9750	-1.74	20240801	6500	47.38	20230817	0.15	N	138930	5000	16296 억		126208511	N	N	1043	N	00	N
116	20240809	140801	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9590	110	2	1.16	5760366070	603770	40.60	9500	9640	9410	12320	6640	9480	9540.66	39.18	0	-50662	9826	9652	9386	9212	8946	9740	9300	16297	2840	5000	7390	10	1	322088438	30888	4.86	0.30	12	0.19	1972.00	31746.00	9750	20240801	-1.64	6500	20230817	47.54	9750	-1.64	20240801	6830	40.41	20240105	9750	-1.64	20240801	6500	47.54	20230817	0.15	N	138930	5000	16296 억		126208511	N	N	1043	N	00	N
117	20240809	130757	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9590	110	2	1.16	4795168120	503049	33.83	9500	9640	9410	12320	6640	9480	9532.21	39.18	0	-38829	9826	9652	9386	9212	8946	9740	9300	16297	2840	5000	7390	10	1	322088438	30888	4.86	0.30	12	0.16	1972.00	31746.00	9750	20240801	-1.64	6500	20230817	47.54	9750	-1.64	20240801	6830	40.41	20240105	9750	-1.64	20240801	6500	47.54	20230817	0.15	N	138930	5000	16296 억		126208511	N	N	1043	N	00	N
118	20240809	120756	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9610	130	2	1.37	3894007120	409105	27.51	9500	9640	9410	12320	6640	9480	9518.36	39.18	0	-37349	9826	9652	9386	9212	8946	9740	9300	16297	2840	5000	7390	10	1	322088438	30953	4.87	0.30	12	0.13	1972.00	31746.00	9750	20240801	-1.44	6500	20230817	47.85	9750	-1.44	20240801	6830	40.70	20240105	9750	-1.44	20240801	6500	47.85	20230817	0.15	N	138930	5000	16296 억		126208511	N	N	1043	N	00	N
119	20240809	110749	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9520	40	2	0.42	2791165960	294018	19.77	9500	9560	9410	12320	6640	9480	9493.18	39.18	0	-37186	9826	9652	9386	9212	8946	9740	9300	16297	2840	5000	7390	10	1	322088438	30663	4.83	0.30	12	0.09	1972.00	31746.00	9750	20240801	-2.36	6500	20230817	46.46	9750	-2.36	20240801	6830	39.39	20240105	9750	-2.36	20240801	6500	46.46	20230817	0.15	N	138930	5000	16296 억		126208511	N	N	1043	N	00	N
120	20240809	100758	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9520	40	2	0.42	1959385110	206742	13.90	9500	9560	9410	12320	6640	9480	9477.44	39.18	0	-41734	9826	9652	9386	9212	8946	9740	9300	16297	2840	5000	7390	10	1	322088438	30663	4.83	0.30	12	0.06	1972.00	31746.00	9750	20240801	-2.36	6500	20230817	46.46	9750	-2.36	20240801	6830	39.39	20240105	9750	-2.36	20240801	6500	46.46	20230817	0.15	N	138930	5000	16296 억		126208511	N	N	1043	N	00	N
121	20240809	090751	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9470	-10	5	-0.11	453152060	47881	3.22	9500	9560	9420	12320	6640	9480	9464.13	39.18	0	-17584	9826	9652	9386	9212	8946	9740	9300	16297	2840	5000	7390	10	1	322088438	30502	4.80	0.30	12	0.01	1972.00	31746.00	9750	20240801	-2.87	6500	20230817	45.69	9750	-2.87	20240801	6830	38.65	20240105	9750	-2.87	20240801	6500	45.69	20230817	0.15	N	138930	5000	16296 억		126208511	N	N	1043	N	00	N
122	20240808	160738	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9480	270	2	2.93	13532660130	1436999	143.26	9130	9560	9120	11970	6450	9210	9417.28	39.27	0	-212431	9596	9402	9146	8952	8696	9500	9050	16297	2760	5000	7180	10	1	322088438	30534	4.81	0.30	12	0.45	1972.00	31746.00	9750	20240801	-2.77	6500	20230817	45.85	9750	-2.77	20240801	6830	38.80	20240105	9750	-2.77	20240801	6500	45.85	20230817	0.13	N	138930	5000	16296 억		126494877	N	N	1043	N	00	N
123	20240808	150748	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9450	240	2	2.61	11409265900	1212807	120.91	9130	9560	9120	11970	6450	9210	9407.32	39.27	0	-231835	9596	9402	9146	8952	8696	9500	9050	16297	2760	5000	7180	10	1	322088438	30437	4.79	0.30	12	0.38	1972.00	31746.00	9750	20240801	-3.08	6500	20230817	45.38	9750	-3.08	20240801	6830	38.36	20240105	9750	-3.08	20240801	6500	45.38	20230817	0.13	N	138930	5000	16296 억		126494877	N	N	7716	N	00	N
124	20240808	140749	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9530	320	2	3.47	8892586130	947582	94.47	9130	9560	9120	11970	6450	9210	9384.50	39.27	0	-117884	9596	9402	9146	8952	8696	9500	9050	16297	2760	5000	7180	10	1	322088438	30695	4.83	0.30	12	0.29	1972.00	31746.00	9750	20240801	-2.26	6500	20230817	46.62	9750	-2.26	20240801	6830	39.53	20240105	9750	-2.26	20240801	6500	46.62	20230817	0.13	N	138930	5000	16296 억		126494877	N	N	7716	N	00	N
125	20240808	130750	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9500	290	2	3.15	7295454950	779589	77.72	9130	9560	9120	11970	6450	9210	9358.08	39.27	0	-85886	9596	9402	9146	8952	8696	9500	9050	16297	2760	5000	7180	10	1	322088438	30598	4.82	0.30	12	0.24	1972.00	31746.00	9750	20240801	-2.56	6500	20230817	46.15	9750	-2.56	20240801	6830	39.09	20240105	9750	-2.56	20240801	6500	46.15	20230817	0.13	N	138930	5000	16296 억		126494877	N	N	7716	N	00	N
126	20240808	120754	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9490	280	2	3.04	5612612310	602714	60.09	9130	9490	9120	11970	6450	9210	9312.23	39.27	0	-58714	9596	9402	9146	8952	8696	9500	9050	16297	2760	5000	7180	10	1	322088438	30566	4.81	0.30	12	0.19	1972.00	31746.00	9750	20240801	-2.67	6500	20230817	46.00	9750	-2.67	20240801	6830	38.95	20240105	9750	-2.67	20240801	6500	46.00	20230817	0.13	N	138930	5000	16296 억		126494877	N	N	7716	N	00	N
127	20240808	110747	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9340	130	2	1.41	3468687080	374807	37.37	9130	9340	9120	11970	6450	9210	9254.60	39.27	0	-22955	9596	9402	9146	8952	8696	9500	9050	16297	2760	5000	7180	10	1	322088438	30083	4.74	0.29	12	0.12	1972.00	31746.00	9750	20240801	-4.21	6500	20230817	43.69	9750	-4.21	20240801	6830	36.75	20240105	9750	-4.21	20240801	6500	43.69	20230817	0.13	N	138930	5000	16296 억		126494877	N	N	7716	N	00	N
128	20240808	100745	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9270	60	2	0.65	2358439940	255282	25.45	9130	9310	9120	11970	6450	9210	9238.57	39.27	0	-9015	9596	9402	9146	8952	8696	9500	9050	16297	2760	5000	7180	10	1	322088438	29858	4.70	0.29	12	0.08	1972.00	31746.00	9750	20240801	-4.92	6500	20230817	42.62	9750	-4.92	20240801	6830	35.72	20240105	9750	-4.92	20240801	6500	42.62	20230817	0.13	N	138930	5000	16296 억		126494877	N	N	7716	N	00	N
129	20240808	090742	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9240	30	2	0.33	655937680	71040	7.08	9130	9300	9120	11970	6450	9210	9233.36	39.27	0	7482	9596	9402	9146	8952	8696	9500	9050	16297	2760	5000	7180	10	1	322088438	29761	4.69	0.29	12	0.02	1972.00	31746.00	9750	20240801	-5.23	6500	20230817	42.15	9750	-5.23	20240801	6830	35.29	20240105	9750	-5.23	20240801	6500	42.15	20230817	0.13	N	138930	5000	16296 억		126494877	N	N	7716	N	00	N
130	20240807	160728	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9210	180	2	1.99	9235611010	1002441	50.96	8940	9340	8890	11730	6330	9030	9213.13	39.31	0	-255846	9443	9236	9023	8816	8603	9340	8920	16297	2700	5000	7040	10	1	322088438	29664	4.67	0.29	12	0.31	1972.00	31746.00	9750	20240801	-5.54	6500	20230817	41.69	9750	-5.54	20240801	6830	34.85	20240105	9750	-5.54	20240801	6500	41.69	20230817	0.14	N	138930	5000	16296 억		126596905	N	N	7716	N	00	N
131	20240807	150740	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9230	200	2	2.21	8381339470	909744	46.25	8940	9340	8890	11730	6330	9030	9212.86	39.31	0	-245934	9443	9236	9023	8816	8603	9340	8920	16297	2700	5000	7040	10	1	322088438	29729	4.68	0.29	12	0.28	1972.00	31746.00	9750	20240801	-5.33	6500	20230817	42.00	9750	-5.33	20240801	6830	35.14	20240105	9750	-5.33	20240801	6500	42.00	20230817	0.14	N	138930	5000	16296 억		126596905	N	N	96501	N	00	N
132	20240807	140745	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9220	190	2	2.10	7234141590	785497	39.93	8940	9340	8890	11730	6330	9030	9209.65	39.31	0	-188627	9443	9236	9023	8816	8603	9340	8920	16297	2700	5000	7040	10	1	322088438	29697	4.68	0.29	12	0.24	1972.00	31746.00	9750	20240801	-5.44	6500	20230817	41.85	9750	-5.44	20240801	6830	34.99	20240105	9750	-5.44	20240801	6500	41.85	20230817	0.14	N	138930	5000	16296 억		126596905	N	N	96501	N	00	N
133	20240807	130739	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9260	230	2	2.55	6141524260	667254	33.92	8940	9340	8890	11730	6330	9030	9204.19	39.31	0	-138450	9443	9236	9023	8816	8603	9340	8920	16297	2700	5000	7040	10	1	322088438	29825	4.70	0.29	12	0.21	1972.00	31746.00	9750	20240801	-5.03	6500	20230817	42.46	9750	-5.03	20240801	6830	35.58	20240105	9750	-5.03	20240801	6500	42.46	20230817	0.14	N	138930	5000	16296 억		126596905	N	N	96501	N	00	N
134	20240807	120743	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9270	240	2	2.66	5104641950	555202	28.22	8940	9340	8890	11730	6330	9030	9194.22	39.31	0	-79917	9443	9236	9023	8816	8603	9340	8920	16297	2700	5000	7040	10	1	322088438	29858	4.70	0.29	12	0.17	1972.00	31746.00	9750	20240801	-4.92	6500	20230817	42.62	9750	-4.92	20240801	6830	35.72	20240105	9750	-4.92	20240801	6500	42.62	20230817	0.14	N	138930	5000	16296 억		126596905	N	N	96501	N	00	N
135	20240807	110741	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9320	290	2	3.21	4050408680	441572	22.45	8940	9340	8890	11730	6330	9030	9172.72	39.31	0	-15644	9443	9236	9023	8816	8603	9340	8920	16297	2700	5000	7040	10	1	322088438	30019	4.73	0.29	12	0.14	1972.00	31746.00	9750	20240801	-4.41	6500	20230817	43.38	9750	-4.41	20240801	6830	36.46	20240105	9750	-4.41	20240801	6500	43.38	20230817	0.14	N	138930	5000	16296 억		126596905	N	N	96501	N	00	N
136	20240807	100735	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9220	190	2	2.10	2629204610	288441	14.66	8940	9270	8890	11730	6330	9030	9115.24	39.31	0	-7138	9443	9236	9023	8816	8603	9340	8920	16297	2700	5000	7040	10	1	322088438	29697	4.68	0.29	12	0.09	1972.00	31746.00	9750	20240801	-5.44	6500	20230817	41.85	9750	-5.44	20240801	6830	34.99	20240105	9750	-5.44	20240801	6500	41.85	20230817	0.14	N	138930	5000	16296 억		126596905	N	N	96501	N	00	N
137	20240807	090802	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9040	10	2	0.11	577212410	64231	3.27	8940	9080	8940	11730	6330	9030	8986.48	39.31	0	-9266	9443	9236	9023	8816	8603	9340	8920	16297	2700	5000	7040	10	1	322088438	29117	4.58	0.28	12	0.02	1972.00	31746.00	9750	20240801	-7.28	6500	20230817	39.08	9750	-7.28	20240801	6830	32.36	20240105	9750	-7.28	20240801	6500	39.08	20230817	0.14	N	138930	5000	16296 억		126596905	N	N	96501	N	00	N
138	20240806	160727	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9030	310	2	3.56	17873628790	1966261	99.15	9020	9230	8810	11330	6110	8720	9090.17	39.41	0	-526740	9706	9212	8906	8412	8106	9060	8260	16297	2610	5000	6800	10	1	322088438	29085	4.58	0.28	12	0.61	1972.00	31746.00	9750	20240801	-7.38	6500	20230817	38.92	9750	-7.38	20240801	6830	32.21	20240105	9750	-7.38	20240801	6500	38.92	20230817	0.15	N	138930	5000	16296 억		126921481	N	N	96501	N	00	N
139	20240806	150738	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9150	430	2	4.93	16934656060	1863019	93.95	9020	9230	8810	11330	6110	8720	9089.90	39.41	0	-501051	9706	9212	8906	8412	8106	9060	8260	16297	2610	5000	6800	10	1	322088438	29471	4.64	0.29	12	0.58	1972.00	31746.00	9750	20240801	-6.15	6500	20230817	40.77	9750	-6.15	20240801	6830	33.97	20240105	9750	-6.15	20240801	6500	40.77	20230817	0.15	N	138930	5000	16296 억		126921481	N	N	121657	N	00	N
140	20240806	140735	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9180	460	2	5.28	12906936100	1424806	71.85	9020	9200	8810	11330	6110	8720	9058.73	39.41	0	-398257	9706	9212	8906	8412	8106	9060	8260	16297	2610	5000	6800	10	1	322088438	29568	4.66	0.29	12	0.44	1972.00	31746.00	9750	20240801	-5.85	6500	20230817	41.23	9750	-5.85	20240801	6830	34.41	20240105	9750	-5.85	20240801	6500	41.23	20230817	0.15	N	138930	5000	16296 억		126921481	N	N	121657	N	00	N
141	20240806	130736	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9170	450	2	5.16	9281496910	1028939	51.89	9020	9190	8810	11330	6110	8720	9020.46	39.41	0	-255759	9706	9212	8906	8412	8106	9060	8260	16297	2610	5000	6800	10	1	322088438	29536	4.65	0.29	12	0.32	1972.00	31746.00	9750	20240801	-5.95	6500	20230817	41.08	9750	-5.95	20240801	6830	34.26	20240105	9750	-5.95	20240801	6500	41.08	20230817	0.15	N	138930	5000	16296 억		126921481	N	N	121657	N	00	N
142	20240806	120738	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9110	390	2	4.47	8109641080	900747	45.42	9020	9140	8810	11330	6110	8720	9003.24	39.41	0	-245746	9706	9212	8906	8412	8106	9060	8260	16297	2610	5000	6800	10	1	322088438	29342	4.62	0.29	12	0.28	1972.00	31746.00	9750	20240801	-6.56	6500	20230817	40.15	9750	-6.56	20240801	6830	33.38	20240105	9750	-6.56	20240801	6500	40.15	20230817	0.15	N	138930	5000	16296 억		126921481	N	N	121657	N	00	N
143	20240806	110728	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9010	290	2	3.33	6459346740	718461	36.23	9020	9140	8810	11330	6110	8720	8990.53	39.41	0	-200539	9706	9212	8906	8412	8106	9060	8260	16297	2610	5000	6800	10	1	322088438	29020	4.57	0.28	12	0.22	1972.00	31746.00	9750	20240801	-7.59	6500	20230817	38.62	9750	-7.59	20240801	6830	31.92	20240105	9750	-7.59	20240801	6500	38.62	20230817	0.15	N	138930	5000	16296 억		126921481	N	N	121657	N	00	N
144	20240806	100728	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9120	400	2	4.59	4210271190	467415	23.57	9020	9140	8860	11330	6110	8720	9007.57	39.41	0	-95521	9706	9212	8906	8412	8106	9060	8260	16297	2610	5000	6800	10	1	322088438	29374	4.62	0.29	12	0.15	1972.00	31746.00	9750	20240801	-6.46	6500	20230817	40.31	9750	-6.46	20240801	6830	33.53	20240105	9750	-6.46	20240801	6500	40.31	20230817	0.15	N	138930	5000	16296 억		126921481	N	N	121657	N	00	N
145	20240806	090731	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8910	190	2	2.18	1047136690	116154	5.86	9020	9090	8860	11330	6110	8720	9015.09	39.41	0	-14300	9706	9212	8906	8412	8106	9060	8260	16297	2610	5000	6800	10	1	322088438	28698	4.52	0.28	12	0.04	1972.00	31746.00	9750	20240801	-8.62	6500	20230817	37.08	9750	-8.62	20240801	6830	30.45	20240105	9750	-8.62	20240801	6500	37.08	20230817	0.15	N	138930	5000	16296 억		126921481	N	N	121657	N	00	N
146	20240805	160718	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8720	-720	5	-7.63	17549111210	1979212	177.50	9170	9400	8600	12270	6610	9440	8866.93	39.31	0	298655	9740	9590	9470	9320	9200	9530	9260	16297	2830	5000	7360	10	1	322088438	28086	4.42	0.27	12	0.61	1972.00	31746.00	9750	20240801	-10.56	6500	20230817	34.15	9750	-10.56	20240801	6830	27.67	20240105	9750	-10.56	20240801	6500	34.15	20230817	0.15	N	138930	5000	16296 억		126613527	N	N	119218	N	00	N
147	20240805	150731	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8700	-740	5	-7.84	14756245770	1658881	148.77	9170	9400	8600	12270	6610	9440	8895.29	39.31	0	213896	9740	9590	9470	9320	9200	9530	9260	16297	2830	5000	7360	10	1	322088438	28022	4.41	0.27	12	0.52	1972.00	31746.00	9750	20240801	-10.77	6500	20230817	33.85	9750	-10.77	20240801	6830	27.38	20240105	9750	-10.77	20240801	6500	33.85	20230817	0.15	N	138930	5000	16296 억		126613527	N	N	1413	N	00	N
148	20240805	140732	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8780	-660	5	-6.99	10735455390	1197119	107.36	9170	9400	8750	12270	6610	9440	8967.73	39.31	0	109124	9740	9590	9470	9320	9200	9530	9260	16297	2830	5000	7360	10	1	322088438	28279	4.45	0.28	12	0.37	1972.00	31746.00	9750	20240801	-9.95	6500	20230817	35.08	9750	-9.95	20240801	6830	28.55	20240105	9750	-9.95	20240801	6500	35.08	20230817	0.15	N	138930	5000	16296 억		126613527	N	N	1413	N	00	N
149	20240805	130731	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8880	-560	5	-5.93	8784972180	976418	87.57	9170	9400	8820	12270	6610	9440	8997.13	39.31	0	47218	9740	9590	9470	9320	9200	9530	9260	16297	2830	5000	7360	10	1	322088438	28601	4.50	0.28	12	0.30	1972.00	31746.00	9750	20240801	-8.92	6500	20230817	36.62	9750	-8.92	20240801	6830	30.01	20240105	9750	-8.92	20240801	6500	36.62	20230817	0.15	N	138930	5000	16296 억		126613527	N	N	1413	N	00	N
150	20240805	120725	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8990	-450	5	-4.77	7198706170	798298	71.59	9170	9400	8890	12270	6610	9440	9017.55	39.31	0	7515	9740	9590	9470	9320	9200	9530	9260	16297	2830	5000	7360	10	1	322088438	28956	4.56	0.28	12	0.25	1972.00	31746.00	9750	20240801	-7.79	6500	20230817	38.31	9750	-7.79	20240801	6830	31.63	20240105	9750	-7.79	20240801	6500	38.31	20230817	0.15	N	138930	5000	16296 억		126613527	N	N	1413	N	00	N
151	20240805	110726	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9070	-370	5	-3.92	5759845030	639127	57.32	9170	9400	8890	12270	6610	9440	9012.03	39.31	0	3067	9740	9590	9470	9320	9200	9530	9260	16297	2830	5000	7360	10	1	322088438	29213	4.60	0.29	12	0.20	1972.00	31746.00	9750	20240801	-6.97	6500	20230817	39.54	9750	-6.97	20240801	6830	32.80	20240105	9750	-6.97	20240801	6500	39.54	20230817	0.15	N	138930	5000	16296 억		126613527	N	N	1413	N	00	N
152	20240805	100725	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9000	-440	5	-4.66	4078019430	453172	40.64	9170	9400	8890	12270	6610	9440	8998.81	39.31	0	3482	9740	9590	9470	9320	9200	9530	9260	16297	2830	5000	7360	10	1	322088438	28988	4.56	0.28	12	0.14	1972.00	31746.00	9750	20240801	-7.69	6500	20230817	38.46	9750	-7.69	20240801	6830	31.77	20240105	9750	-7.69	20240801	6500	38.46	20230817	0.15	N	138930	5000	16296 억		126613527	N	N	1413	N	00	N
153	20240805	090720	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8990	-450	5	-4.77	1101375260	120762	10.83	9170	9400	8980	12270	6610	9440	9120.14	39.31	0	-9255	9740	9590	9470	9320	9200	9530	9260	16297	2830	5000	7360	10	1	322088438	28956	4.56	0.28	12	0.04	1972.00	31746.00	9750	20240801	-7.79	6500	20230817	38.31	9750	-7.79	20240801	6830	31.63	20240105	9750	-7.79	20240801	6500	38.31	20230817	0.15	N	138930	5000	16296 억		126613527	N	N	1413	N	00	N
154	20240802	160713	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9440	-190	5	-1.97	10571597800	1114865	81.73	9540	9620	9350	12510	6750	9630	9482.40	39.32	32080	-4921	9930	9780	9600	9450	9270	9855	9525	16297	2880	5000	7510	10	1	322088438	30405	4.79	0.30	12	0.35	1972.00	31746.00	9750	20240801	-3.18	6500	20230817	45.23	9750	-3.18	20240801	6830	38.21	20240105	9750	-3.18	20240801	6500	45.23	20230817	0.16	N	138930	5000	16296 억		126635077	N	N	1413	N	00	N
155	20240802	150712	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9410	-220	5	-2.28	9874992170	1041086	76.33	9540	9620	9350	12510	6750	9630	9485.28	39.32	32080	-15581	9930	9780	9600	9450	9270	9855	9525	16297	2880	5000	7510	10	1	322088438	30309	4.77	0.30	12	0.32	1972.00	31746.00	9750	20240801	-3.49	6500	20230817	44.77	9750	-3.49	20240801	6830	37.77	20240105	9750	-3.49	20240801	6500	44.77	20230817	0.16	N	138930	5000	16296 억		126635077	N	N	1782	N	00	N
156	20240802	140716	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9380	-250	5	-2.60	7983023670	839749	61.56	9540	9620	9360	12510	6750	9630	9506.44	39.32	32080	-71764	9930	9780	9600	9450	9270	9855	9525	16297	2880	5000	7510	10	1	322088438	30212	4.76	0.30	12	0.26	1972.00	31746.00	9750	20240801	-3.79	6500	20230817	44.31	9750	-3.79	20240801	6830	37.34	20240105	9750	-3.79	20240801	6500	44.31	20230817	0.16	N	138930	5000	16296 억		126635077	N	N	1782	N	00	N
157	20240802	130714	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9440	-190	5	-1.97	6350964360	666072	48.83	9540	9620	9430	12510	6750	9630	9534.95	39.32	32080	-80876	9930	9780	9600	9450	9270	9855	9525	16297	2880	5000	7510	10	1	322088438	30405	4.79	0.30	12	0.21	1972.00	31746.00	9750	20240801	-3.18	6500	20230817	45.23	9750	-3.18	20240801	6830	38.21	20240105	9750	-3.18	20240801	6500	45.23	20230817	0.16	N	138930	5000	16296 억		126635077	N	N	1782	N	00	N
158	20240802	120715	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9470	-160	5	-1.66	5631171530	589940	43.25	9540	9620	9430	12510	6750	9630	9545.33	39.32	32080	-73492	9930	9780	9600	9450	9270	9855	9525	16297	2880	5000	7510	10	1	322088438	30502	4.80	0.30	12	0.18	1972.00	31746.00	9750	20240801	-2.87	6500	20230817	45.69	9750	-2.87	20240801	6830	38.65	20240105	9750	-2.87	20240801	6500	45.69	20230817	0.16	N	138930	5000	16296 억		126635077	N	N	1782	N	00	N
159	20240802	110716	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9520	-110	5	-1.14	4440240220	464300	34.04	9540	9620	9470	12510	6750	9630	9563.30	39.32	32080	-39537	9930	9780	9600	9450	9270	9855	9525	16297	2880	5000	7510	10	1	322088438	30663	4.83	0.30	12	0.14	1972.00	31746.00	9750	20240801	-2.36	6500	20230817	46.46	9750	-2.36	20240801	6830	39.39	20240105	9750	-2.36	20240801	6500	46.46	20230817	0.16	N	138930	5000	16296 억		126635077	N	N	1782	N	00	N
160	20240802	100711	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9580	-50	5	-0.52	3371258290	352383	25.83	9540	9620	9470	12510	6750	9630	9567.03	39.32	32080	-7430	9930	9780	9600	9450	9270	9855	9525	16297	2880	5000	7510	10	1	322088438	30856	4.86	0.30	12	0.11	1972.00	31746.00	9750	20240801	-1.74	6500	20230817	47.38	9750	-1.74	20240801	6830	40.26	20240105	9750	-1.74	20240801	6500	47.38	20230817	0.16	N	138930	5000	16296 억		126635077	N	N	1782	N	00	N
161	20240802	090717	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9570	-60	5	-0.62	382430410	40066	2.94	9540	9580	9500	12510	6750	9630	9545.01	39.32	32080	5473	9930	9780	9600	9450	9270	9855	9525	16297	2880	5000	7510	10	1	322088438	30824	4.85	0.30	12	0.01	1972.00	31746.00	9750	20240801	-1.85	6500	20230817	47.23	9750	-1.85	20240801	6830	40.12	20240105	9750	-1.85	20240801	6500	47.23	20230817	0.16	N	138930	5000	16296 억		126635077	N	N	1782	N	00	N
162	20240801	160710	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9630	110	2	1.16	13128978760	1363280	82.09	9430	9750	9420	12370	6670	9520	9630.43	39.27	0	123456	9780	9650	9530	9400	9280	9715	9465	16297	2850	5000	7420	10	1	322088438	31017	4.88	0.30	12	0.42	1972.00	31746.00	9750	20240801	-1.23	6410	20230726	50.23	9750	-1.23	20240801	6830	41.00	20240105	9750	-1.23	20240801	6500	48.15	20230817	0.09	N	138930	5000	16296 억		126495062	N	N	1782	N	00	N
163	20240801	150730	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9620	100	2	1.05	12209803040	1267806	76.34	9430	9750	9420	12370	6670	9520	9630.66	39.27	0	110915	9780	9650	9530	9400	9280	9715	9465	16297	2850	5000	7420	10	1	322088438	30985	4.88	0.30	12	0.39	1972.00	31746.00	9750	20240801	-1.33	6410	20230726	50.08	9750	-1.33	20240801	6830	40.85	20240105	9750	-1.33	20240801	6500	48.00	20230817	0.09	N	138930	5000	16296 억		126495062	N	N	1646	N	00	N
164	20240801	140723	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9660	140	2	1.47	9655627760	1002334	60.35	9430	9750	9420	12370	6670	9520	9633.14	39.27	0	30706	9780	9650	9530	9400	9280	9715	9465	16297	2850	5000	7420	10	1	322088438	31114	4.90	0.30	12	0.31	1972.00	31746.00	9750	20240801	-0.92	6410	20230726	50.70	9750	-0.92	20240801	6830	41.43	20240105	9750	-0.92	20240801	6500	48.62	20230817	0.09	N	138930	5000	16296 억		126495062	N	N	1646	N	00	N
165	20240801	130713	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9680	160	2	1.68	6297385190	656320	39.52	9430	9730	9420	12370	6670	9520	9594.99	39.27	0	-34744	9780	9650	9530	9400	9280	9715	9465	16297	2850	5000	7420	10	1	322088438	31178	4.91	0.30	12	0.20	1972.00	31746.00	9730	20240801	-0.51	6410	20230726	51.01	9730	-0.51	20240801	6830	41.73	20240105	9730	-0.51	20240801	6500	48.92	20230817	0.09	N	138930	5000	16296 억		126495062	N	N	1646	N	00	N
166	20240801	120718	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9530	10	2	0.11	5031930540	524608	31.59	9430	9730	9420	12370	6670	9520	9591.79	39.27	0	-38659	9780	9650	9530	9400	9280	9715	9465	16297	2850	5000	7420	10	1	322088438	30695	4.83	0.30	12	0.16	1972.00	31746.00	9730	20240801	-2.06	6410	20230726	48.67	9730	-2.06	20240801	6830	39.53	20240105	9730	-2.06	20240801	6500	46.62	20230817	0.09	N	138930	5000	16296 억		126495062	N	N	1646	N	00	N
167	20240801	110717	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9570	50	2	0.53	4277284290	445493	26.82	9430	9730	9420	12370	6670	9520	9601.24	39.27	0	-8964	9780	9650	9530	9400	9280	9715	9465	16297	2850	5000	7420	10	1	322088438	30824	4.85	0.30	12	0.14	1972.00	31746.00	9730	20240801	-1.64	6410	20230726	49.30	9730	-1.64	20240801	6830	40.12	20240105	9730	-1.64	20240801	6500	47.23	20230817	0.09	N	138930	5000	16296 억		126495062	N	N	1646	N	00	N
168	20240801	100713	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	9680	160	2	1.68	3342040140	348228	20.97	9430	9730	9420	12370	6670	9520	9597.28	39.27	0	7750	9780	9650	9530	9400	9280	9715	9465	16297	2850	5000	7420	10	1	322088438	31178	4.91	0.30	12	0.11	1972.00	31746.00	9730	20240801	-0.51	6410	20230726	51.01	9730	-0.51	20240801	6830	41.73	20240105	9730	-0.51	20240801	6500	48.92	20230817	0.09	N	138930	5000	16296 억		126495062	N	N	1646	N	00	N
169	20240801	090706	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9590	70	2	0.74	565880040	59575	3.59	9430	9600	9420	12370	6670	9520	9498.62	39.27	0	-23759	9780	9650	9530	9400	9280	9715	9465	16297	2850	5000	7420	10	1	322088438	30888	4.86	0.30	12	0.02	1972.00	31746.00	9660	20240730	-0.72	6410	20230726	49.61	9660	-0.72	20240730	6830	40.41	20240105	9660	-0.72	20240730	6500	47.54	20230817	0.09	N	138930	5000	16296 억		126495062	N	N	1646	N	00	N