KissMeData/000240/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	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17050	-220	5	-1.27	1156629920	67367	120.35	17400	17400	17050	22450	12090	17270	17169.20	9.72	0	708	17670	17470	17300	17100	16930	17385	17015	475	5180	500	12080	10	1	94935240	16186	8.65	0.40	12	0.07	1972.00	42345.00	23750	20231207	-28.21	10300	20230825	65.53	19460	-12.38	20240208	14570	17.02	20240807	23750	-28.21	20231207	10550	61.61	20231006	0.21	N	000240	500	474 억		9226723	N	N	571	N	00	N
3	20240830	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17080	-190	5	-1.10	839703630	48800	87.18	17400	17400	17070	22450	12090	17270	17207.03	9.72	0	182	17670	17470	17300	17100	16930	17385	17015	475	5180	500	12080	10	1	94935240	16215	8.66	0.40	12	0.05	1972.00	42345.00	23750	20231207	-28.08	10300	20230825	65.83	19460	-12.23	20240208	14570	17.23	20240807	23750	-28.08	20231207	10550	61.90	20231006	0.21	N	000240	500	474 억		9226723	N	N	33	N	00	N
4	20240830	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17150	-120	5	-0.69	606945870	35202	62.89	17400	17400	17120	22450	12090	17270	17241.79	9.72	0	733	17670	17470	17300	17100	16930	17385	17015	475	5180	500	12080	10	1	94935240	16281	8.70	0.41	12	0.04	1972.00	42345.00	23750	20231207	-27.79	10300	20230825	66.50	19460	-11.87	20240208	14570	17.71	20240807	23750	-27.79	20231207	10550	62.56	20231006	0.21	N	000240	500	474 억		9226723	N	N	33	N	00	N
5	20240830	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17180	-90	5	-0.52	542483330	31447	56.18	17400	17400	17120	22450	12090	17270	17250.71	9.72	0	2942	17670	17470	17300	17100	16930	17385	17015	475	5180	500	12080	10	1	94935240	16310	8.71	0.41	12	0.03	1972.00	42345.00	23750	20231207	-27.66	10300	20230825	66.80	19460	-11.72	20240208	14570	17.91	20240807	23750	-27.66	20231207	10550	62.84	20231006	0.21	N	000240	500	474 억		9226723	N	N	33	N	00	N
6	20240830	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17200	-70	5	-0.41	480308920	27828	49.71	17400	17400	17120	22450	12090	17270	17259.91	9.72	0	3505	17670	17470	17300	17100	16930	17385	17015	475	5180	500	12080	10	1	94935240	16329	8.72	0.41	12	0.03	1972.00	42345.00	23750	20231207	-27.58	10300	20230825	66.99	19460	-11.61	20240208	14570	18.05	20240807	23750	-27.58	20231207	10550	63.03	20231006	0.21	N	000240	500	474 억		9226723	N	N	33	N	00	N
7	20240830	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17270	0	3	0.00	382006880	22123	39.52	17400	17400	17120	22450	12090	17270	17267.41	9.72	0	6484	17670	17470	17300	17100	16930	17385	17015	475	5180	500	12080	10	1	94935240	16395	8.76	0.41	12	0.02	1972.00	42345.00	23750	20231207	-27.28	10300	20230825	67.67	19460	-11.25	20240208	14570	18.53	20240807	23750	-27.28	20231207	10550	63.70	20231006	0.21	N	000240	500	474 억		9226723	N	N	33	N	00	N
8	20240830	100105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17160	-110	5	-0.64	152357570	8799	15.72	17400	17400	17120	22450	12090	17270	17315.38	9.72	0	-465	17670	17470	17300	17100	16930	17385	17015	475	5180	500	12080	10	1	94935240	16291	8.70	0.41	12	0.01	1972.00	42345.00	23750	20231207	-27.75	10300	20230825	66.60	19460	-11.82	20240208	14570	17.78	20240807	23750	-27.75	20231207	10550	62.65	20231006	0.21	N	000240	500	474 억		9226723	N	N	33	N	00	N
9	20240830	090105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17290	20	2	0.12	3998990	230	0.41	17400	17400	17280	22450	12090	17270	17392.79	9.72	0	51	17670	17470	17300	17100	16930	17385	17015	475	5180	500	12080	10	1	94935240	16414	8.77	0.41	12	0.00	1972.00	42345.00	23750	20231207	-27.20	10300	20230825	67.86	19460	-11.15	20240208	14570	18.67	20240807	23750	-27.20	20231207	10550	63.89	20231006	0.21	N	000240	500	474 억		9226723	N	N	33	N	00	N
10	20240829	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17270	-170	5	-0.97	969528820	55879	95.19	17490	17500	17130	22650	12210	17440	17350.84	9.73	0	-8952	17693	17566	17413	17286	17133	17490	17210	475	5210	500	12200	10	1	94935240	16395	8.76	0.41	12	0.06	1972.00	42345.00	23750	20231207	-27.28	10300	20230825	67.67	19460	-11.25	20240208	14570	18.53	20240807	23750	-27.28	20231207	10550	63.70	20231006	0.23	N	000240	500	474 억		9233488	N	N	33	N	00	N
11	20240829	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17380	-60	5	-0.34	862234310	49671	84.61	17490	17500	17130	22650	12210	17440	17358.89	9.73	0	-9695	17693	17566	17413	17286	17133	17490	17210	475	5210	500	12200	10	1	94935240	16500	8.81	0.41	12	0.05	1972.00	42345.00	23750	20231207	-26.82	10300	20230825	68.74	19460	-10.69	20240208	14570	19.29	20240807	23750	-26.82	20231207	10550	64.74	20231006	0.23	N	000240	500	474 억		9233488	N	N	1004	N	00	N
12	20240829	140105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17390	-50	5	-0.29	673184400	38786	66.07	17490	17500	17130	22650	12210	17440	17356.35	9.73	0	-7669	17693	17566	17413	17286	17133	17490	17210	475	5210	500	12200	10	1	94935240	16509	8.82	0.41	12	0.04	1972.00	42345.00	23750	20231207	-26.78	10300	20230825	68.83	19460	-10.64	20240208	14570	19.35	20240807	23750	-26.78	20231207	10550	64.83	20231006	0.23	N	000240	500	474 억		9233488	N	N	1004	N	00	N
13	20240829	130105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17320	-120	5	-0.69	552653660	31849	54.25	17490	17500	17130	22650	12210	17440	17352.28	9.73	0	-5692	17693	17566	17413	17286	17133	17490	17210	475	5210	500	12200	10	1	94935240	16443	8.78	0.41	12	0.03	1972.00	42345.00	23750	20231207	-27.07	10300	20230825	68.16	19460	-11.00	20240208	14570	18.87	20240807	23750	-27.07	20231207	10550	64.17	20231006	0.23	N	000240	500	474 억		9233488	N	N	1004	N	00	N
14	20240829	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17420	-20	5	-0.11	396681710	22858	38.94	17490	17500	17130	22650	12210	17440	17354.14	9.73	0	-3233	17693	17566	17413	17286	17133	17490	17210	475	5210	500	12200	10	1	94935240	16538	8.83	0.41	12	0.02	1972.00	42345.00	23750	20231207	-26.65	10300	20230825	69.13	19460	-10.48	20240208	14570	19.56	20240807	23750	-26.65	20231207	10550	65.12	20231006	0.23	N	000240	500	474 억		9233488	N	N	1004	N	00	N
15	20240829	110105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17420	-20	5	-0.11	290985460	16789	28.60	17490	17500	17130	22650	12210	17440	17331.85	9.73	0	-2049	17693	17566	17413	17286	17133	17490	17210	475	5210	500	12200	10	1	94935240	16538	8.83	0.41	12	0.02	1972.00	42345.00	23750	20231207	-26.65	10300	20230825	69.13	19460	-10.48	20240208	14570	19.56	20240807	23750	-26.65	20231207	10550	65.12	20231006	0.23	N	000240	500	474 억		9233488	N	N	1004	N	00	N
16	20240829	100105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17290	-150	5	-0.86	210294590	12149	20.70	17490	17500	17130	22650	12210	17440	17309.51	9.73	0	-330	17693	17566	17413	17286	17133	17490	17210	475	5210	500	12200	10	1	94935240	16414	8.77	0.41	12	0.01	1972.00	42345.00	23750	20231207	-27.20	10300	20230825	67.86	19460	-11.15	20240208	14570	18.67	20240807	23750	-27.20	20231207	10550	63.89	20231006	0.23	N	000240	500	474 억		9233488	N	N	1004	N	00	N
17	20240829	090105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17470	30	2	0.17	16002260	915	1.56	17490	17500	17460	22650	12210	17440	17489.35	9.73	0	197	17693	17566	17413	17286	17133	17490	17210	475	5210	500	12200	10	1	94935240	16585	8.86	0.41	12	0.00	1972.00	42345.00	23750	20231207	-26.44	10300	20230825	69.61	19460	-10.23	20240208	14570	19.90	20240807	23750	-26.44	20231207	10550	65.59	20231006	0.23	N	000240	500	474 억		9233488	N	N	1004	N	00	N
18	20240828	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17440	-90	5	-0.51	998822280	57358	34.98	17510	17540	17260	22750	12280	17530	17413.74	9.76	0	-15015	18036	17782	17296	17042	16556	17910	17170	475	5220	500	12270	10	1	94935240	16557	8.84	0.41	12	0.06	1972.00	42345.00	23750	20231207	-26.57	10300	20230825	69.32	19460	-10.38	20240208	14570	19.70	20240807	23750	-26.57	20231207	10460	66.73	20230828	0.23	N	000240	500	474 억		9261844	N	N	1004	N	00	N
19	20240828	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17450	-80	5	-0.46	889312110	51073	31.15	17510	17540	17260	22750	12280	17530	17412.56	9.76	0	-15159	18036	17782	17296	17042	16556	17910	17170	475	5220	500	12270	10	1	94935240	16566	8.85	0.41	12	0.05	1972.00	42345.00	23750	20231207	-26.53	10300	20230825	69.42	19460	-10.33	20240208	14570	19.77	20240807	23750	-26.53	20231207	10460	66.83	20230828	0.23	N	000240	500	474 억		9261844	N	N	36	N	00	N
20	20240828	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17350	-180	5	-1.03	700015270	40185	24.51	17510	17540	17260	22750	12280	17530	17419.81	9.76	0	-13209	18036	17782	17296	17042	16556	17910	17170	475	5220	500	12270	10	1	94935240	16471	8.80	0.41	12	0.04	1972.00	42345.00	23750	20231207	-26.95	10300	20230825	68.45	19460	-10.84	20240208	14570	19.08	20240807	23750	-26.95	20231207	10460	65.87	20230828	0.23	N	000240	500	474 억		9261844	N	N	36	N	00	N
21	20240828	130105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17400	-130	5	-0.74	535973150	30754	18.76	17510	17540	17260	22750	12280	17530	17427.74	9.76	0	-7883	18036	17782	17296	17042	16556	17910	17170	475	5220	500	12270	10	1	94935240	16519	8.82	0.41	12	0.03	1972.00	42345.00	23750	20231207	-26.74	10300	20230825	68.93	19460	-10.59	20240208	14570	19.42	20240807	23750	-26.74	20231207	10460	66.35	20230828	0.23	N	000240	500	474 억		9261844	N	N	36	N	00	N
22	20240828	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17420	-110	5	-0.63	446223880	25591	15.61	17510	17540	17260	22750	12280	17530	17436.74	9.76	0	-5568	18036	17782	17296	17042	16556	17910	17170	475	5220	500	12270	10	1	94935240	16538	8.83	0.41	12	0.03	1972.00	42345.00	23750	20231207	-26.65	10300	20230825	69.13	19460	-10.48	20240208	14570	19.56	20240807	23750	-26.65	20231207	10460	66.54	20230828	0.23	N	000240	500	474 억		9261844	N	N	36	N	00	N
23	20240828	110105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17450	-80	5	-0.46	348206800	19962	12.18	17510	17540	17260	22750	12280	17530	17443.47	9.76	0	-3184	18036	17782	17296	17042	16556	17910	17170	475	5220	500	12270	10	1	94935240	16566	8.85	0.41	12	0.02	1972.00	42345.00	23750	20231207	-26.53	10300	20230825	69.42	19460	-10.33	20240208	14570	19.77	20240807	23750	-26.53	20231207	10460	66.83	20230828	0.23	N	000240	500	474 억		9261844	N	N	36	N	00	N
24	20240828	100105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17470	-60	5	-0.34	238107800	13664	8.33	17510	17540	17260	22750	12280	17530	17425.90	9.76	0	-2133	18036	17782	17296	17042	16556	17910	17170	475	5220	500	12270	10	1	94935240	16585	8.86	0.41	12	0.01	1972.00	42345.00	23750	20231207	-26.44	10300	20230825	69.61	19460	-10.23	20240208	14570	19.90	20240807	23750	-26.44	20231207	10460	67.02	20230828	0.23	N	000240	500	474 억		9261844	N	N	36	N	00	N
25	20240828	090105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17350	-180	5	-1.03	34504410	1978	1.21	17510	17510	17350	22750	12280	17530	17443.96	9.76	0	-1410	18036	17782	17296	17042	16556	17910	17170	475	5220	500	12270	10	1	94935240	16471	8.80	0.41	12	0.00	1972.00	42345.00	23750	20231207	-26.95	10300	20230825	68.45	19460	-10.84	20240208	14570	19.08	20240807	23750	-26.95	20231207	10460	65.87	20230828	0.23	N	000240	500	474 억		9261844	N	N	36	N	00	N
26	20240827	160105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17530	580	2	3.42	2826738130	163529	264.80	16940	17550	16810	22000	11870	16950	17285.50	9.69	0	81208	17290	17120	16910	16740	16530	17015	16635	475	5050	500	11860	10	1	94935240	16642	8.89	0.41	12	0.17	1972.00	42345.00	23750	20231207	-26.19	10300	20230825	70.19	19460	-9.92	20240208	14570	20.32	20240807	23750	-26.19	20231207	10460	67.59	20230828	0.22	N	000240	500	474 억		9201237	N	N	36	N	00	N
27	20240827	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17500	550	2	3.24	2550088560	147740	239.23	16940	17520	16810	22000	11870	16950	17260.68	9.69	0	75591	17290	17120	16910	16740	16530	17015	16635	475	5050	500	11860	10	1	94935240	16614	8.87	0.41	12	0.16	1972.00	42345.00	23750	20231207	-26.32	10300	20230825	69.90	19460	-10.07	20240208	14570	20.11	20240807	23750	-26.32	20231207	10460	67.30	20230828	0.22	N	000240	500	474 억		9201237	N	N	1	N	00	N
28	20240827	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17430	480	2	2.83	2181758880	126666	205.11	16940	17520	16810	22000	11870	16950	17224.53	9.69	0	74058	17290	17120	16910	16740	16530	17015	16635	475	5050	500	11860	10	1	94935240	16547	8.84	0.41	12	0.13	1972.00	42345.00	23750	20231207	-26.61	10300	20230825	69.22	19460	-10.43	20240208	14570	19.63	20240807	23750	-26.61	20231207	10460	66.63	20230828	0.22	N	000240	500	474 억		9201237	N	N	1	N	00	N
29	20240827	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17490	540	2	3.19	1941594740	112879	182.78	16940	17520	16810	22000	11870	16950	17200.70	9.69	0	76837	17290	17120	16910	16740	16530	17015	16635	475	5050	500	11860	10	1	94935240	16604	8.87	0.41	12	0.12	1972.00	42345.00	23750	20231207	-26.36	10300	20230825	69.81	19460	-10.12	20240208	14570	20.04	20240807	23750	-26.36	20231207	10460	67.21	20230828	0.22	N	000240	500	474 억		9201237	N	N	1	N	00	N
30	20240827	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17230	280	2	1.65	1145150710	66937	108.39	16940	17230	16810	22000	11870	16950	17107.92	9.69	0	46134	17290	17120	16910	16740	16530	17015	16635	475	5050	500	11860	10	1	94935240	16357	8.74	0.41	12	0.07	1972.00	42345.00	23750	20231207	-27.45	10300	20230825	67.28	19460	-11.46	20240208	14570	18.26	20240807	23750	-27.45	20231207	10460	64.72	20230828	0.22	N	000240	500	474 억		9201237	N	N	1	N	00	N
31	20240827	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17160	210	2	1.24	766981950	44945	72.78	16940	17170	16810	22000	11870	16950	17064.94	9.69	0	31968	17290	17120	16910	16740	16530	17015	16635	475	5050	500	11860	10	1	94935240	16291	8.70	0.41	12	0.05	1972.00	42345.00	23750	20231207	-27.75	10300	20230825	66.60	19460	-11.82	20240208	14570	17.78	20240807	23750	-27.75	20231207	10460	64.05	20230828	0.22	N	000240	500	474 억		9201237	N	N	1	N	00	N
32	20240827	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17010	60	2	0.35	257398890	15147	24.53	16940	17090	16810	22000	11870	16950	16993.43	9.69	0	9432	17290	17120	16910	16740	16530	17015	16635	475	5050	500	11860	10	1	94935240	16148	8.63	0.40	12	0.02	1972.00	42345.00	23750	20231207	-28.38	10300	20230825	65.15	19460	-12.59	20240208	14570	16.75	20240807	23750	-28.38	20231207	10460	62.62	20230828	0.22	N	000240	500	474 억		9201237	N	N	1	N	00	N
33	20240827	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16870	-80	5	-0.47	14883060	879	1.42	16940	16950	16870	22000	11870	16950	16931.51	9.69	0	627	17290	17120	16910	16740	16530	17015	16635	475	5050	500	11860	10	1	94935240	16016	8.55	0.40	12	0.00	1972.00	42345.00	23750	20231207	-28.97	10300	20230825	63.79	19460	-13.31	20240208	14570	15.79	20240807	23750	-28.97	20231207	10460	61.28	20230828	0.22	N	000240	500	474 억		9201237	N	N	1	N	00	N
34	20240826	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16950	-10	5	-0.06	1043317580	61748	57.13	17040	17080	16700	22000	11880	16960	16896.37	9.71	0	-3508	17286	17122	16876	16712	16466	17205	16795	475	5040	500	11870	10	1	94935240	16092	8.60	0.40	12	0.07	1972.00	42345.00	23750	20231207	-28.63	10300	20230825	64.56	19460	-12.90	20240208	14570	16.33	20240807	23750	-28.63	20231207	10460	62.05	20230828	0.23	N	000240	500	474 억		9213635	N	N	1	N	00	N
35	20240826	150105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16920	-40	5	-0.24	993276540	58791	54.39	17040	17080	16700	22000	11880	16960	16895.04	9.71	0	-2808	17286	17122	16876	16712	16466	17205	16795	475	5040	500	11870	10	1	94935240	16063	8.58	0.40	12	0.06	1972.00	42345.00	23750	20231207	-28.76	10300	20230825	64.27	19460	-13.05	20240208	14570	16.13	20240807	23750	-28.76	20231207	10460	61.76	20230828	0.23	N	000240	500	474 억		9213635	N	N	2	N	00	N
36	20240826	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16860	-100	5	-0.59	829398930	49078	45.41	17040	17080	16700	22000	11880	16960	16899.61	9.71	0	-5290	17286	17122	16876	16712	16466	17205	16795	475	5040	500	11870	10	1	94935240	16006	8.55	0.40	12	0.05	1972.00	42345.00	23750	20231207	-29.01	10300	20230825	63.69	19460	-13.36	20240208	14570	15.72	20240807	23750	-29.01	20231207	10460	61.19	20230828	0.23	N	000240	500	474 억		9213635	N	N	2	N	00	N
37	20240826	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16840	-120	5	-0.71	600817480	35527	32.87	17040	17080	16700	22000	11880	16960	16911.57	9.71	0	-6802	17286	17122	16876	16712	16466	17205	16795	475	5040	500	11870	10	1	94935240	15987	8.54	0.40	12	0.04	1972.00	42345.00	23750	20231207	-29.09	10300	20230825	63.50	19460	-13.46	20240208	14570	15.58	20240807	23750	-29.09	20231207	10460	60.99	20230828	0.23	N	000240	500	474 억		9213635	N	N	2	N	00	N
38	20240826	120105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16800	-160	5	-0.94	532619550	31482	29.13	17040	17080	16700	22000	11880	16960	16918.22	9.71	0	-6671	17286	17122	16876	16712	16466	17205	16795	475	5040	500	11870	10	1	94935240	15949	8.52	0.40	12	0.03	1972.00	42345.00	23750	20231207	-29.26	10300	20230825	63.11	19460	-13.67	20240208	14570	15.31	20240807	23750	-29.26	20231207	10460	60.61	20230828	0.23	N	000240	500	474 억		9213635	N	N	2	N	00	N
39	20240826	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16850	-110	5	-0.65	430797720	25429	23.53	17040	17080	16700	22000	11880	16960	16941.20	9.71	0	-6566	17286	17122	16876	16712	16466	17205	16795	475	5040	500	11870	10	1	94935240	15997	8.54	0.40	12	0.03	1972.00	42345.00	23750	20231207	-29.05	10300	20230825	63.59	19460	-13.41	20240208	14570	15.65	20240807	23750	-29.05	20231207	10460	61.09	20230828	0.23	N	000240	500	474 억		9213635	N	N	2	N	00	N
40	20240826	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17030	70	2	0.41	271121640	16016	14.82	17040	17080	16700	22000	11880	16960	16928.17	9.71	0	-3862	17286	17122	16876	16712	16466	17205	16795	475	5040	500	11870	10	1	94935240	16167	8.64	0.40	12	0.02	1972.00	42345.00	23750	20231207	-28.29	10300	20230825	65.34	19460	-12.49	20240208	14570	16.88	20240807	23750	-28.29	20231207	10460	62.81	20230828	0.23	N	000240	500	474 억		9213635	N	N	2	N	00	N
41	20240826	090105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17030	70	2	0.41	23849510	1400	1.30	17040	17040	16970	22000	11880	16960	17035.36	9.71	0	-450	17286	17122	16876	16712	16466	17205	16795	475	5040	500	11870	10	1	94935240	16167	8.64	0.40	12	0.00	1972.00	42345.00	23750	20231207	-28.29	10300	20230825	65.34	19460	-12.49	20240208	14570	16.88	20240807	23750	-28.29	20231207	10460	62.81	20230828	0.23	N	000240	500	474 억		9213635	N	N	2	N	00	N
42	20240823	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16960	260	2	1.56	1831332150	108015	263.21	16700	17040	16630	21700	11690	16700	16954.34	9.67	0	11962	16933	16816	16703	16586	16473	16760	16530	475	5000	500	11690	10	1	94935240	16101	8.60	0.40	12	0.11	1972.00	42345.00	23750	20231207	-28.59	10300	20230825	64.66	19460	-12.85	20240208	14570	16.40	20240807	23750	-28.59	20231207	10300	64.66	20230825	0.23	N	000240	500	474 억		9177256	N	N	2	N	00	N
43	20240823	150105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16930	230	2	1.38	1676900210	98908	241.02	16700	17040	16630	21700	11690	16700	16954.15	9.67	0	11788	16933	16816	16703	16586	16473	16760	16530	475	5000	500	11690	10	1	94935240	16073	8.59	0.40	12	0.10	1972.00	42345.00	23750	20231207	-28.72	10300	20230825	64.37	19460	-13.00	20240208	14570	16.20	20240807	23750	-28.72	20231207	10300	64.37	20230825	0.23	N	000240	500	474 억		9177256	N	N	49	N	00	N
44	20240823	140105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16950	250	2	1.50	1477676650	87138	212.34	16700	17040	16630	21700	11690	16700	16957.91	9.67	0	13901	16933	16816	16703	16586	16473	16760	16530	475	5000	500	11690	10	1	94935240	16092	8.60	0.40	12	0.09	1972.00	42345.00	23750	20231207	-28.63	10300	20230825	64.56	19460	-12.90	20240208	14570	16.33	20240807	23750	-28.63	20231207	10300	64.56	20230825	0.23	N	000240	500	474 억		9177256	N	N	49	N	00	N
45	20240823	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17000	300	2	1.80	1108853040	65415	159.40	16700	17040	16630	21700	11690	16700	16951.07	9.67	0	13382	16933	16816	16703	16586	16473	16760	16530	475	5000	500	11690	10	1	94935240	16139	8.62	0.40	12	0.07	1972.00	42345.00	23750	20231207	-28.42	10300	20230825	65.05	19460	-12.64	20240208	14570	16.68	20240807	23750	-28.42	20231207	10300	65.05	20230825	0.23	N	000240	500	474 억		9177256	N	N	49	N	00	N
46	20240823	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16980	280	2	1.68	586823550	34698	84.55	16700	17010	16630	21700	11690	16700	16912.35	9.67	0	2628	16933	16816	16703	16586	16473	16760	16530	475	5000	500	11690	10	1	94935240	16120	8.61	0.40	12	0.04	1972.00	42345.00	23750	20231207	-28.51	10300	20230825	64.85	19460	-12.74	20240208	14570	16.54	20240807	23750	-28.51	20231207	10300	64.85	20230825	0.23	N	000240	500	474 억		9177256	N	N	49	N	00	N
47	20240823	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16980	280	2	1.68	397226450	23528	57.33	16700	17010	16630	21700	11690	16700	16883.18	9.67	0	3666	16933	16816	16703	16586	16473	16760	16530	475	5000	500	11690	10	1	94935240	16120	8.61	0.40	12	0.02	1972.00	42345.00	23750	20231207	-28.51	10300	20230825	64.85	19460	-12.74	20240208	14570	16.54	20240807	23750	-28.51	20231207	10300	64.85	20230825	0.23	N	000240	500	474 억		9177256	N	N	49	N	00	N
48	20240823	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16960	260	2	1.56	222265460	13216	32.21	16700	16990	16630	21700	11690	16700	16817.95	9.67	0	3073	16933	16816	16703	16586	16473	16760	16530	475	5000	500	11690	10	1	94935240	16101	8.60	0.40	12	0.01	1972.00	42345.00	23750	20231207	-28.59	10300	20230825	64.66	19460	-12.85	20240208	14570	16.40	20240807	23750	-28.59	20231207	10300	64.66	20230825	0.23	N	000240	500	474 억		9177256	N	N	49	N	00	N
49	20240823	090105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16650	-50	5	-0.30	4275510	256	0.62	16700	16710	16650	21700	11690	16700	16701.24	9.67	0	130	16933	16816	16703	16586	16473	16760	16530	475	5000	500	11690	10	1	94935240	15807	8.44	0.39	12	0.00	1972.00	42345.00	23750	20231207	-29.89	10300	20230825	61.65	19460	-14.44	20240208	14570	14.28	20240807	23750	-29.89	20231207	10300	61.65	20230825	0.23	N	000240	500	474 억		9177256	N	N	49	N	00	N
50	20240822	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16700	-10	5	-0.06	684732900	41030	118.48	16710	16820	16590	21700	11700	16710	16688.59	9.67	0	1512	17403	17056	16853	16506	16303	16955	16405	475	4990	500	11690	10	1	94935240	15854	8.47	0.39	12	0.04	1972.00	42345.00	23750	20231207	-29.68	10300	20230825	62.14	19460	-14.18	20240208	14570	14.62	20240807	23750	-29.68	20231207	10300	62.14	20230825	0.24	N	000240	500	474 억		9175811	N	N	49	N	00	N
51	20240822	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16720	10	2	0.06	598686490	35880	103.61	16710	16820	16590	21700	11700	16710	16685.79	9.67	0	3647	17403	17056	16853	16506	16303	16955	16405	475	4990	500	11690	10	1	94935240	15873	8.48	0.39	12	0.04	1972.00	42345.00	23750	20231207	-29.60	10300	20230825	62.33	19460	-14.08	20240208	14570	14.76	20240807	23750	-29.60	20231207	10300	62.33	20230825	0.24	N	000240	500	474 억		9175811	N	N	1073	N	00	N
52	20240822	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16770	60	2	0.36	531434060	31867	92.02	16710	16820	16590	21700	11700	16710	16676.61	9.67	0	4047	17403	17056	16853	16506	16303	16955	16405	475	4990	500	11690	10	1	94935240	15921	8.50	0.40	12	0.03	1972.00	42345.00	23750	20231207	-29.39	10300	20230825	62.82	19460	-13.82	20240208	14570	15.10	20240807	23750	-29.39	20231207	10300	62.82	20230825	0.24	N	000240	500	474 억		9175811	N	N	1073	N	00	N
53	20240822	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16710	0	3	0.00	448668890	26921	77.74	16710	16820	16590	21700	11700	16710	16666.11	9.67	0	4656	17403	17056	16853	16506	16303	16955	16405	475	4990	500	11690	10	1	94935240	15864	8.47	0.39	12	0.03	1972.00	42345.00	23750	20231207	-29.64	10300	20230825	62.23	19460	-14.13	20240208	14570	14.69	20240807	23750	-29.64	20231207	10300	62.23	20230825	0.24	N	000240	500	474 억		9175811	N	N	1073	N	00	N
54	20240822	120105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16750	40	2	0.24	404480610	24278	70.11	16710	16820	16590	21700	11700	16710	16660.35	9.67	0	5321	17403	17056	16853	16506	16303	16955	16405	475	4990	500	11690	10	1	94935240	15902	8.49	0.40	12	0.03	1972.00	42345.00	23750	20231207	-29.47	10300	20230825	62.62	19460	-13.93	20240208	14570	14.96	20240807	23750	-29.47	20231207	10300	62.62	20230825	0.24	N	000240	500	474 억		9175811	N	N	1073	N	00	N
55	20240822	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16760	50	2	0.30	358177860	21513	62.12	16710	16820	16590	21700	11700	16710	16649.33	9.67	0	5952	17403	17056	16853	16506	16303	16955	16405	475	4990	500	11690	10	1	94935240	15911	8.50	0.40	12	0.02	1972.00	42345.00	23750	20231207	-29.43	10300	20230825	62.72	19460	-13.87	20240208	14570	15.03	20240807	23750	-29.43	20231207	10300	62.72	20230825	0.24	N	000240	500	474 억		9175811	N	N	1073	N	00	N
56	20240822	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16640	-70	5	-0.42	156431020	9380	27.09	16710	16820	16600	21700	11700	16710	16677.04	9.67	0	980	17403	17056	16853	16506	16303	16955	16405	475	4990	500	11690	10	1	94935240	15797	8.44	0.39	12	0.01	1972.00	42345.00	23750	20231207	-29.94	10300	20230825	61.55	19460	-14.49	20240208	14570	14.21	20240807	23750	-29.94	20231207	10300	61.55	20230825	0.24	N	000240	500	474 억		9175811	N	N	1073	N	00	N
57	20240822	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16790	80	2	0.48	11112330	665	1.92	16710	16790	16710	21700	11700	16710	16710.28	9.67	0	118	17403	17056	16853	16506	16303	16955	16405	475	4990	500	11690	10	1	94935240	15940	8.51	0.40	12	0.00	1972.00	42345.00	23750	20231207	-29.31	10300	20230825	63.01	19460	-13.72	20240208	14570	15.24	20240807	23750	-29.31	20231207	10300	63.01	20230825	0.24	N	000240	500	474 억		9175811	N	N	1073	N	00	N
58	20240821	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16710	-190	5	-1.12	580224140	34629	47.74	17060	17200	16650	21950	11830	16900	16755.46	9.67	0	-2895	17433	17166	16963	16696	16493	17065	16595	475	5050	500	11830	10	1	94935240	15864	8.47	0.39	12	0.04	1972.00	42345.00	23750	20231207	-29.64	10300	20230825	62.23	19460	-14.13	20240208	14570	14.69	20240807	23750	-29.64	20231207	10300	62.23	20230825	0.25	N	000240	500	474 억		9180389	N	N	1073	N	00	N
59	20240821	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16750	-150	5	-0.89	527956210	31502	43.43	17060	17200	16650	21950	11830	16900	16759.41	9.67	0	-3355	17433	17166	16963	16696	16493	17065	16595	475	5050	500	11830	10	1	94935240	15902	8.49	0.40	12	0.03	1972.00	42345.00	23750	20231207	-29.47	10300	20230825	62.62	19460	-13.93	20240208	14570	14.96	20240807	23750	-29.47	20231207	10300	62.62	20230825	0.25	N	000240	500	474 억		9180389	N	N	367	N	00	N
60	20240821	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16700	-200	5	-1.18	436983610	26070	35.94	17060	17200	16650	21950	11830	16900	16761.89	9.67	0	-2768	17433	17166	16963	16696	16493	17065	16595	475	5050	500	11830	10	1	94935240	15854	8.47	0.39	12	0.03	1972.00	42345.00	23750	20231207	-29.68	10300	20230825	62.14	19460	-14.18	20240208	14570	14.62	20240807	23750	-29.68	20231207	10300	62.14	20230825	0.25	N	000240	500	474 억		9180389	N	N	367	N	00	N
61	20240821	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16720	-180	5	-1.07	348624070	20790	28.66	17060	17200	16650	21950	11830	16900	16768.78	9.67	0	-1304	17433	17166	16963	16696	16493	17065	16595	475	5050	500	11830	10	1	94935240	15873	8.48	0.39	12	0.02	1972.00	42345.00	23750	20231207	-29.60	10300	20230825	62.33	19460	-14.08	20240208	14570	14.76	20240807	23750	-29.60	20231207	10300	62.33	20230825	0.25	N	000240	500	474 억		9180389	N	N	367	N	00	N
62	20240821	120105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16730	-170	5	-1.01	314961270	18778	25.89	17060	17200	16650	21950	11830	16900	16772.83	9.67	0	-77	17433	17166	16963	16696	16493	17065	16595	475	5050	500	11830	10	1	94935240	15883	8.48	0.40	12	0.02	1972.00	42345.00	23750	20231207	-29.56	10300	20230825	62.43	19460	-14.03	20240208	14570	14.82	20240807	23750	-29.56	20231207	10300	62.43	20230825	0.25	N	000240	500	474 억		9180389	N	N	367	N	00	N
63	20240821	110103	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16790	-110	5	-0.65	263402780	15702	21.65	17060	17200	16650	21950	11830	16900	16775.05	9.67	0	1604	17433	17166	16963	16696	16493	17065	16595	475	5050	500	11830	10	1	94935240	15940	8.51	0.40	12	0.02	1972.00	42345.00	23750	20231207	-29.31	10300	20230825	63.01	19460	-13.72	20240208	14570	15.24	20240807	23750	-29.31	20231207	10300	63.01	20230825	0.25	N	000240	500	474 억		9180389	N	N	367	N	00	N
64	20240821	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16820	-80	5	-0.47	61271400	3619	4.99	17060	17200	16800	21950	11830	16900	16930.55	9.67	0	697	17433	17166	16963	16696	16493	17065	16595	475	5050	500	11830	10	1	94935240	15968	8.53	0.40	12	0.00	1972.00	42345.00	23750	20231207	-29.18	10300	20230825	63.30	19460	-13.57	20240208	14570	15.44	20240807	23750	-29.18	20231207	10300	63.30	20230825	0.25	N	000240	500	474 억		9180389	N	N	367	N	00	N
65	20240821	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17050	150	2	0.89	9463010	553	0.76	17060	17200	17050	21950	11830	16900	17115.25	9.67	0	14	17433	17166	16963	16696	16493	17065	16595	475	5050	500	11830	10	1	94935240	16186	8.65	0.40	12	0.00	1972.00	42345.00	23750	20231207	-28.21	10300	20230825	65.53	19460	-12.38	20240208	14570	17.02	20240807	23750	-28.21	20231207	10300	65.53	20230825	0.25	N	000240	500	474 억		9180389	N	N	367	N	00	N
66	20240820	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16900	-170	5	-1.00	1234650910	72534	65.00	17190	17230	16760	22150	11950	17070	17021.77	9.67	0	2643	17523	17296	17023	16796	16523	17410	16910	475	5080	500	11940	10	1	94935240	16044	8.57	0.40	12	0.08	1972.00	42345.00	23750	20231207	-28.84	10300	20230825	64.08	19460	-13.16	20240208	14570	15.99	20240807	23750	-28.84	20231207	10300	64.08	20230825	0.25	N	000240	500	474 억		9181951	N	N	367	N	00	N
67	20240820	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16930	-140	5	-0.82	1127202880	66177	59.30	17190	17230	16760	22150	11950	17070	17033.14	9.67	0	4888	17523	17296	17023	16796	16523	17410	16910	475	5080	500	11940	10	1	94935240	16073	8.59	0.40	12	0.07	1972.00	42345.00	23750	20231207	-28.72	10300	20230825	64.37	19460	-13.00	20240208	14570	16.20	20240807	23750	-28.72	20231207	10300	64.37	20230825	0.25	N	000240	500	474 억		9181951	N	N	1635	N	00	N
68	20240820	140103	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16890	-180	5	-1.05	923366100	54097	48.48	17190	17230	16760	22150	11950	17070	17068.71	9.67	0	7177	17523	17296	17023	16796	16523	17410	16910	475	5080	500	11940	10	1	94935240	16035	8.56	0.40	12	0.06	1972.00	42345.00	23750	20231207	-28.88	10300	20230825	63.98	19460	-13.21	20240208	14570	15.92	20240807	23750	-28.88	20231207	10300	63.98	20230825	0.25	N	000240	500	474 억		9181951	N	N	1635	N	00	N
69	20240820	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17110	40	2	0.23	634779550	37044	33.20	17190	17230	17060	22150	11950	17070	17135.86	9.67	0	5235	17523	17296	17023	16796	16523	17410	16910	475	5080	500	11940	10	1	94935240	16243	8.68	0.40	12	0.04	1972.00	42345.00	23750	20231207	-27.96	10300	20230825	66.12	19460	-12.08	20240208	14570	17.43	20240807	23750	-27.96	20231207	10300	66.12	20230825	0.25	N	000240	500	474 억		9181951	N	N	1635	N	00	N
70	20240820	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17150	80	2	0.47	432054160	25219	22.60	17190	17230	17060	22150	11950	17070	17132.14	9.67	0	3063	17523	17296	17023	16796	16523	17410	16910	475	5080	500	11940	10	1	94935240	16281	8.70	0.41	12	0.03	1972.00	42345.00	23750	20231207	-27.79	10300	20230825	66.50	19460	-11.87	20240208	14570	17.71	20240807	23750	-27.79	20231207	10300	66.50	20230825	0.25	N	000240	500	474 억		9181951	N	N	1635	N	00	N
71	20240820	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17120	50	2	0.29	292698440	17090	15.31	17190	17230	17060	22150	11950	17070	17126.95	9.67	0	2550	17523	17296	17023	16796	16523	17410	16910	475	5080	500	11940	10	1	94935240	16253	8.68	0.40	12	0.02	1972.00	42345.00	23750	20231207	-27.92	10300	20230825	66.21	19460	-12.02	20240208	14570	17.50	20240807	23750	-27.92	20231207	10300	66.21	20230825	0.25	N	000240	500	474 억		9181951	N	N	1635	N	00	N
72	20240820	100105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17130	60	2	0.35	215727760	12590	11.28	17190	17230	17060	22150	11950	17070	17134.96	9.67	0	1171	17523	17296	17023	16796	16523	17410	16910	475	5080	500	11940	10	1	94935240	16262	8.69	0.40	12	0.01	1972.00	42345.00	23750	20231207	-27.87	10300	20230825	66.31	19460	-11.97	20240208	14570	17.57	20240807	23750	-27.87	20231207	10300	66.31	20230825	0.25	N	000240	500	474 억		9181951	N	N	1635	N	00	N
73	20240820	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17140	70	2	0.41	6252340	364	0.33	17190	17190	17120	22150	11950	17070	17183.29	9.67	0	161	17523	17296	17023	16796	16523	17410	16910	475	5080	500	11940	10	1	94935240	16272	8.69	0.40	12	0.00	1972.00	42345.00	23750	20231207	-27.83	10300	20230825	66.41	19460	-11.92	20240208	14570	17.64	20240807	23750	-27.83	20231207	10300	66.41	20230825	0.25	N	000240	500	474 억		9181951	N	N	1635	N	00	N
74	20240819	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17070	250	2	1.49	1899617640	111500	64.31	17000	17250	16750	21850	11780	16820	17036.92	9.66	0	12016	17606	17212	16656	16262	15706	17410	16460	475	5030	500	11770	10	1	94935240	16205	8.66	0.40	12	0.12	1972.00	42345.00	23750	20231207	-28.13	10300	20230825	65.73	19460	-12.28	20240208	14570	17.16	20240807	23750	-28.13	20231207	10300	65.73	20230825	0.26	N	000240	500	474 억		9173672	N	N	1635	N	00	N
75	20240819	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17070	250	2	1.49	1758754930	103240	59.54	17000	17250	16750	21850	11780	16820	17035.62	9.66	0	11798	17606	17212	16656	16262	15706	17410	16460	475	5030	500	11770	10	1	94935240	16205	8.66	0.40	12	0.11	1972.00	42345.00	23750	20231207	-28.13	10300	20230825	65.73	19460	-12.28	20240208	14570	17.16	20240807	23750	-28.13	20231207	10300	65.73	20230825	0.26	N	000240	500	474 억		9173672	N	N	499	N	00	N
76	20240819	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17030	210	2	1.25	1551004690	91064	52.52	17000	17250	16750	21850	11780	16820	17032.05	9.66	0	11986	17606	17212	16656	16262	15706	17410	16460	475	5030	500	11770	10	1	94935240	16167	8.64	0.40	12	0.10	1972.00	42345.00	23750	20231207	-28.29	10300	20230825	65.34	19460	-12.49	20240208	14570	16.88	20240807	23750	-28.29	20231207	10300	65.34	20230825	0.26	N	000240	500	474 억		9173672	N	N	499	N	00	N
77	20240819	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17010	190	2	1.13	1303320590	76490	44.12	17000	17250	16750	21850	11780	16820	17039.13	9.66	0	6985	17606	17212	16656	16262	15706	17410	16460	475	5030	500	11770	10	1	94935240	16148	8.63	0.40	12	0.08	1972.00	42345.00	23750	20231207	-28.38	10300	20230825	65.15	19460	-12.59	20240208	14570	16.75	20240807	23750	-28.38	20231207	10300	65.15	20230825	0.26	N	000240	500	474 억		9173672	N	N	499	N	00	N
78	20240819	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17000	180	2	1.07	1118780250	65625	37.85	17000	17250	16750	21850	11780	16820	17048.11	9.66	0	6563	17606	17212	16656	16262	15706	17410	16460	475	5030	500	11770	10	1	94935240	16139	8.62	0.40	12	0.07	1972.00	42345.00	23750	20231207	-28.42	10300	20230825	65.05	19460	-12.64	20240208	14570	16.68	20240807	23750	-28.42	20231207	10300	65.05	20230825	0.26	N	000240	500	474 억		9173672	N	N	499	N	00	N
79	20240819	110103	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17040	220	2	1.31	985091140	57779	33.32	17000	17250	16750	21850	11780	16820	17049.33	9.66	0	7459	17606	17212	16656	16262	15706	17410	16460	475	5030	500	11770	10	1	94935240	16177	8.64	0.40	12	0.06	1972.00	42345.00	23750	20231207	-28.25	10300	20230825	65.44	19460	-12.44	20240208	14570	16.95	20240807	23750	-28.25	20231207	10300	65.44	20230825	0.26	N	000240	500	474 억		9173672	N	N	499	N	00	N
80	20240819	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17180	360	2	2.14	607983170	35769	20.63	17000	17200	16750	21850	11780	16820	16997.54	9.66	0	6463	17606	17212	16656	16262	15706	17410	16460	475	5030	500	11770	10	1	94935240	16310	8.71	0.41	12	0.04	1972.00	42345.00	23750	20231207	-27.66	10300	20230825	66.80	19460	-11.72	20240208	14570	17.91	20240807	23750	-27.66	20231207	10300	66.80	20230825	0.26	N	000240	500	474 억		9173672	N	N	499	N	00	N
81	20240819	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16970	150	2	0.89	33070940	1948	1.12	17000	17000	16800	21850	11780	16820	16977.68	9.66	0	-648	17606	17212	16656	16262	15706	17410	16460	475	5030	500	11770	10	1	94935240	16111	8.61	0.40	12	0.00	1972.00	42345.00	23750	20231207	-28.55	10300	20230825	64.76	19460	-12.80	20240208	14570	16.47	20240807	23750	-28.55	20231207	10300	64.76	20230825	0.26	N	000240	500	474 억		9173672	N	N	499	N	00	N
82	20240816	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16820	690	2	4.28	2880631320	173210	301.78	16100	17050	16100	20950	11300	16130	16628.94	9.63	0	42099	16376	16252	16006	15882	15636	16315	15945	475	4820	500	11290	10	1	94935240	15968	8.53	0.40	12	0.18	1972.00	42345.00	23750	20231207	-29.18	10300	20230825	63.30	19460	-13.57	20240208	14570	15.44	20240807	23750	-29.18	20231207	10300	63.30	20230825	0.26	N	000240	500	474 억		9140696	N	N	499	N	00	N
83	20240816	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16910	780	2	4.84	2606982060	157018	273.57	16100	17050	16100	20950	11300	16130	16603.11	9.63	0	40503	16376	16252	16006	15882	15636	16315	15945	475	4820	500	11290	10	1	94935240	16054	8.58	0.40	12	0.17	1972.00	42345.00	23750	20231207	-28.80	10300	20230825	64.17	19460	-13.10	20240208	14570	16.06	20240807	23750	-28.80	20231207	10300	64.17	20230825	0.26	N	000240	500	474 억		9140696	N	N	287	N	00	N
84	20240816	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16920	790	2	4.90	2302281940	139003	242.18	16100	17050	16100	20950	11300	16130	16562.85	9.63	0	39911	16376	16252	16006	15882	15636	16315	15945	475	4820	500	11290	10	1	94935240	16063	8.58	0.40	12	0.15	1972.00	42345.00	23750	20231207	-28.76	10300	20230825	64.27	19460	-13.05	20240208	14570	16.13	20240807	23750	-28.76	20231207	10300	64.27	20230825	0.26	N	000240	500	474 억		9140696	N	N	287	N	00	N
85	20240816	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16640	510	2	3.16	1539457710	93762	163.36	16100	16640	16100	20950	11300	16130	16418.81	9.63	0	23415	16376	16252	16006	15882	15636	16315	15945	475	4820	500	11290	10	1	94935240	15797	8.44	0.39	12	0.10	1972.00	42345.00	23750	20231207	-29.94	10300	20230825	61.55	19460	-14.49	20240208	14570	14.21	20240807	23750	-29.94	20231207	10300	61.55	20230825	0.26	N	000240	500	474 억		9140696	N	N	287	N	00	N
86	20240816	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16550	420	2	2.60	1211884010	73998	128.93	16100	16570	16100	20950	11300	16130	16377.29	9.63	0	13498	16376	16252	16006	15882	15636	16315	15945	475	4820	500	11290	10	1	94935240	15712	8.39	0.39	12	0.08	1972.00	42345.00	23750	20231207	-30.32	10300	20230825	60.68	19460	-14.95	20240208	14570	13.59	20240807	23750	-30.32	20231207	10300	60.68	20230825	0.26	N	000240	500	474 억		9140696	N	N	287	N	00	N
87	20240816	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16500	370	2	2.29	1050514190	64232	111.91	16100	16560	16100	20950	11300	16130	16355.03	9.63	0	10103	16376	16252	16006	15882	15636	16315	15945	475	4820	500	11290	10	1	94935240	15664	8.37	0.39	12	0.07	1972.00	42345.00	23750	20231207	-30.53	10300	20230825	60.19	19460	-15.21	20240208	14570	13.25	20240807	23750	-30.53	20231207	10300	60.19	20230825	0.26	N	000240	500	474 억		9140696	N	N	287	N	00	N
88	20240816	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16420	290	2	1.80	715968900	43944	76.56	16100	16450	16100	20950	11300	16130	16292.79	9.63	0	5844	16376	16252	16006	15882	15636	16315	15945	475	4820	500	11290	10	1	94935240	15588	8.33	0.39	12	0.05	1972.00	42345.00	23750	20231207	-30.86	10300	20230825	59.42	19460	-15.62	20240208	14570	12.70	20240807	23750	-30.86	20231207	10300	59.42	20230825	0.26	N	000240	500	474 억		9140696	N	N	287	N	00	N
89	20240816	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16210	80	2	0.50	78990650	4902	8.54	16100	16240	16100	20950	11300	16130	16113.93	9.63	0	2530	16376	16252	16006	15882	15636	16315	15945	475	4820	500	11290	10	1	94935240	15389	8.22	0.38	12	0.01	1972.00	42345.00	23750	20231207	-31.75	10300	20230825	57.38	19460	-16.70	20240208	14570	11.26	20240807	23750	-31.75	20231207	10300	57.38	20230825	0.26	N	000240	500	474 억		9140696	N	N	287	N	00	N
90	20240814	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16130	340	2	2.15	912090550	57105	121.96	15790	16130	15760	20500	11060	15790	15952.01	9.60	0	28357	16023	15906	15803	15686	15583	15965	15745	475	4710	500	11050	10	1	94935240	15313	8.18	0.38	12	0.06	1972.00	42345.00	23750	20231207	-32.08	10300	20230825	56.60	19460	-17.11	20240208	14570	10.71	20240807	23750	-32.08	20231207	10300	56.60	20230825	0.24	N	000240	500	474 억		9116374	N	N	287	N	00	N
91	20240814	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15950	160	2	1.01	510149600	32134	68.63	15790	16020	15760	20500	11060	15790	15875.70	9.60	0	9329	16023	15906	15803	15686	15583	15965	15745	475	4710	500	11050	10	1	94935240	15142	8.09	0.38	12	0.03	1972.00	42345.00	23750	20231207	-32.84	10300	20230825	54.85	19460	-18.04	20240208	14570	9.47	20240807	23750	-32.84	20231207	10300	54.85	20230825	0.24	N	000240	500	474 억		9116374	N	N	11	N	00	N
92	20240814	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15980	190	2	1.20	469752750	29600	63.22	15790	16020	15760	20500	11060	15790	15870.03	9.60	0	7720	16023	15906	15803	15686	15583	15965	15745	475	4710	500	11050	10	1	94935240	15171	8.10	0.38	12	0.03	1972.00	42345.00	23750	20231207	-32.72	10300	20230825	55.15	19460	-17.88	20240208	14570	9.68	20240807	23750	-32.72	20231207	10300	55.15	20230825	0.24	N	000240	500	474 억		9116374	N	N	11	N	00	N
93	20240814	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15930	140	2	0.89	403253650	25432	54.32	15790	16020	15760	20500	11060	15790	15856.15	9.60	0	5027	16023	15906	15803	15686	15583	15965	15745	475	4710	500	11050	10	1	94935240	15123	8.08	0.38	12	0.03	1972.00	42345.00	23750	20231207	-32.93	10300	20230825	54.66	19460	-18.14	20240208	14570	9.33	20240807	23750	-32.93	20231207	10300	54.66	20230825	0.24	N	000240	500	474 억		9116374	N	N	11	N	00	N
94	20240814	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15850	60	2	0.38	343911360	21694	46.33	15790	16020	15760	20500	11060	15790	15852.83	9.60	0	2315	16023	15906	15803	15686	15583	15965	15745	475	4710	500	11050	10	1	94935240	15047	8.04	0.37	12	0.02	1972.00	42345.00	23750	20231207	-33.26	10300	20230825	53.88	19460	-18.55	20240208	14570	8.79	20240807	23750	-33.26	20231207	10300	53.88	20230825	0.24	N	000240	500	474 억		9116374	N	N	11	N	00	N
95	20240814	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15840	50	2	0.32	275569560	17367	37.09	15790	16020	15770	20500	11060	15790	15867.42	9.60	0	1104	16023	15906	15803	15686	15583	15965	15745	475	4710	500	11050	10	1	94935240	15038	8.03	0.37	12	0.02	1972.00	42345.00	23750	20231207	-33.31	10300	20230825	53.79	19460	-18.60	20240208	14570	8.72	20240807	23750	-33.31	20231207	10300	53.79	20230825	0.24	N	000240	500	474 억		9116374	N	N	11	N	00	N
96	20240814	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15860	70	2	0.44	190231070	11969	25.56	15790	16020	15790	20500	11060	15790	15893.65	9.60	0	1390	16023	15906	15803	15686	15583	15965	15745	475	4710	500	11050	10	1	94935240	15057	8.04	0.37	12	0.01	1972.00	42345.00	23750	20231207	-33.22	10300	20230825	53.98	19460	-18.50	20240208	14570	8.85	20240807	23750	-33.22	20231207	10300	53.98	20230825	0.24	N	000240	500	474 억		9116374	N	N	11	N	00	N
97	20240814	090107	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15860	70	2	0.44	19162840	1213	2.59	15790	15860	15790	20500	11060	15790	15797.89	9.60	0	88	16023	15906	15803	15686	15583	15965	15745	475	4710	500	11050	10	1	94935240	15057	8.04	0.37	12	0.00	1972.00	42345.00	23750	20231207	-33.22	10300	20230825	53.98	19460	-18.50	20240208	14570	8.85	20240807	23750	-33.22	20231207	10300	53.98	20230825	0.24	N	000240	500	474 억		9116374	N	N	11	N	00	N
98	20240813	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15790	-120	5	-0.75	738489220	46728	39.24	15760	15920	15700	20650	11140	15910	15804.05	9.59	0	8699	16590	16250	15980	15640	15370	16115	15505	475	4740	500	11130	10	1	94935240	14990	8.01	0.37	12	0.05	1972.00	42345.00	23750	20231207	-33.52	10300	20230825	53.30	19460	-18.86	20240208	14570	8.37	20240807	23750	-33.52	20231207	10300	53.30	20230825	0.25	N	000240	500	474 억		9108496	N	N	11	N	00	N
99	20240813	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15820	-90	5	-0.57	663788470	42001	35.27	15760	15920	15700	20650	11140	15910	15804.11	9.59	0	8288	16590	16250	15980	15640	15370	16115	15505	475	4740	500	11130	10	1	94935240	15019	8.02	0.37	12	0.04	1972.00	42345.00	23750	20231207	-33.39	10300	20230825	53.59	19460	-18.71	20240208	14570	8.58	20240807	23750	-33.39	20231207	10300	53.59	20230825	0.25	N	000240	500	474 억		9108496	N	N	479	N	00	N
100	20240813	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15800	-110	5	-0.69	535511270	33891	28.46	15760	15920	15700	20650	11140	15910	15800.99	9.59	0	7003	16590	16250	15980	15640	15370	16115	15505	475	4740	500	11130	10	1	94935240	15000	8.01	0.37	12	0.04	1972.00	42345.00	23750	20231207	-33.47	10300	20230825	53.40	19460	-18.81	20240208	14570	8.44	20240807	23750	-33.47	20231207	10300	53.40	20230825	0.25	N	000240	500	474 억		9108496	N	N	479	N	00	N
101	20240813	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15750	-160	5	-1.01	435130340	27536	23.12	15760	15920	15700	20650	11140	15910	15802.23	9.59	0	6997	16590	16250	15980	15640	15370	16115	15505	475	4740	500	11130	10	1	94935240	14952	7.99	0.37	12	0.03	1972.00	42345.00	23750	20231207	-33.68	10300	20230825	52.91	19460	-19.06	20240208	14570	8.10	20240807	23750	-33.68	20231207	10300	52.91	20230825	0.25	N	000240	500	474 억		9108496	N	N	479	N	00	N
102	20240813	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15840	-70	5	-0.44	400924110	25373	21.31	15760	15920	15700	20650	11140	15910	15801.21	9.59	0	7183	16590	16250	15980	15640	15370	16115	15505	475	4740	500	11130	10	1	94935240	15038	8.03	0.37	12	0.03	1972.00	42345.00	23750	20231207	-33.31	10300	20230825	53.79	19460	-18.60	20240208	14570	8.72	20240807	23750	-33.31	20231207	10300	53.79	20230825	0.25	N	000240	500	474 억		9108496	N	N	479	N	00	N
103	20240813	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15820	-90	5	-0.57	287199900	18154	15.25	15760	15920	15730	20650	11140	15910	15820.20	9.59	0	7901	16590	16250	15980	15640	15370	16115	15505	475	4740	500	11130	10	1	94935240	15019	8.02	0.37	12	0.02	1972.00	42345.00	23750	20231207	-33.39	10300	20230825	53.59	19460	-18.71	20240208	14570	8.58	20240807	23750	-33.39	20231207	10300	53.59	20230825	0.25	N	000240	500	474 억		9108496	N	N	479	N	00	N
104	20240813	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15900	-10	5	-0.06	210098990	13294	11.16	15760	15920	15730	20650	11140	15910	15804.05	9.59	0	7014	16590	16250	15980	15640	15370	16115	15505	475	4740	500	11130	10	1	94935240	15095	8.06	0.38	12	0.01	1972.00	42345.00	23750	20231207	-33.05	10300	20230825	54.37	19460	-18.29	20240208	14570	9.13	20240807	23750	-33.05	20231207	10300	54.37	20230825	0.25	N	000240	500	474 억		9108496	N	N	479	N	00	N
105	20240813	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15730	-180	5	-1.13	25083350	1592	1.34	15760	15760	15730	20650	11140	15910	15755.87	9.59	0	-273	16590	16250	15980	15640	15370	16115	15505	475	4740	500	11130	10	1	94935240	14933	7.98	0.37	12	0.00	1972.00	42345.00	23750	20231207	-33.77	10300	20230825	52.72	19460	-19.17	20240208	14570	7.96	20240807	23750	-33.77	20231207	10300	52.72	20230825	0.25	N	000240	500	474 억		9108496	N	N	479	N	00	N
106	20240812	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15910	-360	5	-2.21	1872310990	117803	60.92	16300	16320	15710	21150	11390	16270	15893.49	9.64	0	-39122	16903	16586	16023	15706	15143	16745	15865	475	4880	500	11380	10	1	94935240	15104	8.07	0.38	12	0.12	1972.00	42345.00	23750	20231207	-33.01	10300	20230825	54.47	19460	-18.24	20240208	14570	9.20	20240807	23750	-33.01	20231207	10300	54.47	20230825	0.26	N	000240	500	474 억		9147583	N	N	479	N	00	N
107	20240812	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15890	-380	5	-2.34	1786914310	112430	58.14	16300	16320	15710	21150	11390	16270	15893.54	9.64	0	-37740	16903	16586	16023	15706	15143	16745	15865	475	4880	500	11380	10	1	94935240	15085	8.06	0.38	12	0.12	1972.00	42345.00	23750	20231207	-33.09	10300	20230825	54.27	19460	-18.35	20240208	14570	9.06	20240807	23750	-33.09	20231207	10300	54.27	20230825	0.26	N	000240	500	474 억		9147583	N	N	10	N	00	N
108	20240812	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15850	-420	5	-2.58	1666350770	104835	54.21	16300	16320	15710	21150	11390	16270	15894.95	9.64	0	-36163	16903	16586	16023	15706	15143	16745	15865	475	4880	500	11380	10	1	94935240	15047	8.04	0.37	12	0.11	1972.00	42345.00	23750	20231207	-33.26	10300	20230825	53.88	19460	-18.55	20240208	14570	8.79	20240807	23750	-33.26	20231207	10300	53.88	20230825	0.26	N	000240	500	474 억		9147583	N	N	10	N	00	N
109	20240812	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15790	-480	5	-2.95	1575897730	99104	51.25	16300	16320	15710	21150	11390	16270	15901.42	9.64	0	-34651	16903	16586	16023	15706	15143	16745	15865	475	4880	500	11380	10	1	94935240	14990	8.01	0.37	12	0.10	1972.00	42345.00	23750	20231207	-33.52	10300	20230825	53.30	19460	-18.86	20240208	14570	8.37	20240807	23750	-33.52	20231207	10300	53.30	20230825	0.26	N	000240	500	474 억		9147583	N	N	10	N	00	N
110	20240812	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15760	-510	5	-3.13	1449487630	91077	47.10	16300	16320	15740	21150	11390	16270	15914.93	9.64	0	-30416	16903	16586	16023	15706	15143	16745	15865	475	4880	500	11380	10	1	94935240	14962	7.99	0.37	12	0.10	1972.00	42345.00	23750	20231207	-33.64	10300	20230825	53.01	19460	-19.01	20240208	14570	8.17	20240807	23750	-33.64	20231207	10300	53.01	20230825	0.26	N	000240	500	474 억		9147583	N	N	10	N	00	N
111	20240812	110103	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15840	-430	5	-2.64	1013875910	63465	32.82	16300	16320	15790	21150	11390	16270	15975.31	9.64	0	-19738	16903	16586	16023	15706	15143	16745	15865	475	4880	500	11380	10	1	94935240	15038	8.03	0.37	12	0.07	1972.00	42345.00	23750	20231207	-33.31	10300	20230825	53.79	19460	-18.60	20240208	14570	8.72	20240807	23750	-33.31	20231207	10300	53.79	20230825	0.26	N	000240	500	474 억		9147583	N	N	10	N	00	N
112	20240812	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15900	-370	5	-2.27	766982500	47884	24.76	16300	16320	15790	21150	11390	16270	16017.46	9.64	0	-14864	16903	16586	16023	15706	15143	16745	15865	475	4880	500	11380	10	1	94935240	15095	8.06	0.38	12	0.05	1972.00	42345.00	23750	20231207	-33.05	10300	20230825	54.37	19460	-18.29	20240208	14570	9.13	20240807	23750	-33.05	20231207	10300	54.37	20230825	0.26	N	000240	500	474 억		9147583	N	N	10	N	00	N
113	20240812	090103	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16240	-30	5	-0.18	56510810	3470	1.79	16300	16320	16240	21150	11390	16270	16285.58	9.64	0	-626	16903	16586	16023	15706	15143	16745	15865	475	4880	500	11380	10	1	94935240	15417	8.24	0.38	12	0.00	1972.00	42345.00	23750	20231207	-31.62	10300	20230825	57.67	19460	-16.55	20240208	14570	11.46	20240807	23750	-31.62	20231207	10300	57.67	20230825	0.26	N	000240	500	474 억		9147583	N	N	10	N	00	N
114	20240809	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16270	1000	2	6.55	3080268360	192311	203.87	15550	16340	15460	19850	10690	15270	16016.92	9.57	0	66400	15650	15460	15080	14890	14510	15555	14985	475	4580	500	10680	10	1	94935240	15446	8.25	0.38	12	0.20	1972.00	42345.00	23750	20231207	-31.49	10300	20230825	57.96	19460	-16.39	20240208	14570	11.67	20240807	23750	-31.49	20231207	10300	57.96	20230825	0.27	N	000240	500	474 억		9085515	N	N	10	N	00	N
115	20240809	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16280	1010	2	6.61	2878387000	179899	190.71	15550	16340	15460	19850	10690	15270	16000.02	9.57	0	65651	15650	15460	15080	14890	14510	15555	14985	475	4580	500	10680	10	1	94935240	15455	8.26	0.38	12	0.19	1972.00	42345.00	23750	20231207	-31.45	10300	20230825	58.06	19460	-16.34	20240208	14570	11.74	20240807	23750	-31.45	20231207	10300	58.06	20230825	0.27	N	000240	500	474 억		9085515	N	N	52	N	00	N
116	20240809	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16280	1010	2	6.61	2322451540	145740	154.50	15550	16300	15460	19850	10690	15270	15935.58	9.57	0	55051	15650	15460	15080	14890	14510	15555	14985	475	4580	500	10680	10	1	94935240	15455	8.26	0.38	12	0.15	1972.00	42345.00	23750	20231207	-31.45	10300	20230825	58.06	19460	-16.34	20240208	14570	11.74	20240807	23750	-31.45	20231207	10300	58.06	20230825	0.27	N	000240	500	474 억		9085515	N	N	52	N	00	N
117	20240809	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16030	760	2	4.98	1900222730	119655	126.85	15550	16240	15460	19850	10690	15270	15880.85	9.57	0	40470	15650	15460	15080	14890	14510	15555	14985	475	4580	500	10680	10	1	94935240	15218	8.13	0.38	12	0.13	1972.00	42345.00	23750	20231207	-32.51	10300	20230825	55.63	19460	-17.63	20240208	14570	10.02	20240807	23750	-32.51	20231207	10300	55.63	20230825	0.27	N	000240	500	474 억		9085515	N	N	52	N	00	N
118	20240809	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16220	950	2	6.22	1730038330	109098	115.66	15550	16240	15460	19850	10690	15270	15857.65	9.57	0	42487	15650	15460	15080	14890	14510	15555	14985	475	4580	500	10680	10	1	94935240	15398	8.23	0.38	12	0.11	1972.00	42345.00	23750	20231207	-31.71	10300	20230825	57.48	19460	-16.65	20240208	14570	11.32	20240807	23750	-31.71	20231207	10300	57.48	20230825	0.27	N	000240	500	474 억		9085515	N	N	52	N	00	N
119	20240809	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15910	640	2	4.19	1030283040	65578	69.52	15550	15980	15460	19850	10690	15270	15710.80	9.57	0	14634	15650	15460	15080	14890	14510	15555	14985	475	4580	500	10680	10	1	94935240	15104	8.07	0.38	12	0.07	1972.00	42345.00	23750	20231207	-33.01	10300	20230825	54.47	19460	-18.24	20240208	14570	9.20	20240807	23750	-33.01	20231207	10300	54.47	20230825	0.27	N	000240	500	474 억		9085515	N	N	52	N	00	N
120	20240809	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15800	530	2	3.47	797809460	50939	54.00	15550	15900	15460	19850	10690	15270	15662.06	9.57	0	12767	15650	15460	15080	14890	14510	15555	14985	475	4580	500	10680	10	1	94935240	15000	8.01	0.37	12	0.05	1972.00	42345.00	23750	20231207	-33.47	10300	20230825	53.40	19460	-18.81	20240208	14570	8.44	20240807	23750	-33.47	20231207	10300	53.40	20230825	0.27	N	000240	500	474 억		9085515	N	N	52	N	00	N
121	20240809	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15580	310	2	2.03	34290710	2204	2.34	15550	15650	15550	19850	10690	15270	15558.40	9.57	0	-705	15650	15460	15080	14890	14510	15555	14985	475	4580	500	10680	10	1	94935240	14791	7.90	0.37	12	0.00	1972.00	42345.00	23750	20231207	-34.40	10300	20230825	51.26	19460	-19.94	20240208	14570	6.93	20240807	23750	-34.40	20231207	10300	51.26	20230825	0.27	N	000240	500	474 억		9085515	N	N	52	N	00	N
122	20240808	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15270	70	2	0.46	1374316870	91352	77.25	14730	15270	14700	19760	10640	15200	15044.16	9.57	0	-2614	15620	15410	14990	14780	14360	15515	14885	475	4560	500	10640	10	1	94935240	14497	7.74	0.36	12	0.10	1972.00	42345.00	23750	20231207	-35.71	10300	20230825	48.25	19460	-21.53	20240208	14570	4.80	20240807	23750	-35.71	20231207	10300	48.25	20230825	0.26	N	000240	500	474 억		9081459	N	N	52	N	00	N
123	20240808	150103	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15170	-30	5	-0.20	1120165980	74671	63.15	14730	15250	14700	19760	10640	15200	15001.35	9.57	0	148	15620	15410	14990	14780	14360	15515	14885	475	4560	500	10640	10	1	94935240	14402	7.69	0.36	12	0.08	1972.00	42345.00	23750	20231207	-36.13	10300	20230825	47.28	19460	-22.05	20240208	14570	4.12	20240807	23750	-36.13	20231207	10300	47.28	20230825	0.26	N	000240	500	474 억		9081459	N	N	72	N	00	N
124	20240808	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15170	-30	5	-0.20	878247120	58754	49.69	14730	15190	14700	19760	10640	15200	14947.87	9.57	0	423	15620	15410	14990	14780	14360	15515	14885	475	4560	500	10640	10	1	94935240	14402	7.69	0.36	12	0.06	1972.00	42345.00	23750	20231207	-36.13	10300	20230825	47.28	19460	-22.05	20240208	14570	4.12	20240807	23750	-36.13	20231207	10300	47.28	20230825	0.26	N	000240	500	474 억		9081459	N	N	72	N	00	N
125	20240808	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15140	-60	5	-0.39	800870600	53640	45.36	14730	15190	14700	19760	10640	15200	14930.47	9.57	0	574	15620	15410	14990	14780	14360	15515	14885	475	4560	500	10640	10	1	94935240	14373	7.68	0.36	12	0.06	1972.00	42345.00	23750	20231207	-36.25	10300	20230825	46.99	19460	-22.20	20240208	14570	3.91	20240807	23750	-36.25	20231207	10300	46.99	20230825	0.26	N	000240	500	474 억		9081459	N	N	72	N	00	N
126	20240808	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15110	-90	5	-0.59	711463630	47735	40.37	14730	15150	14700	19760	10640	15200	14904.44	9.57	0	-697	15620	15410	14990	14780	14360	15515	14885	475	4560	500	10640	10	1	94935240	14345	7.66	0.36	12	0.05	1972.00	42345.00	23750	20231207	-36.38	10300	20230825	46.70	19460	-22.35	20240208	14570	3.71	20240807	23750	-36.38	20231207	10300	46.70	20230825	0.26	N	000240	500	474 억		9081459	N	N	72	N	00	N
127	20240808	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14990	-210	5	-1.38	505396600	34016	28.77	14730	15000	14700	19760	10640	15200	14857.61	9.57	0	-8698	15620	15410	14990	14780	14360	15515	14885	475	4560	500	10640	10	1	94935240	14231	7.60	0.35	12	0.04	1972.00	42345.00	23750	20231207	-36.88	10300	20230825	45.53	19460	-22.97	20240208	14570	2.88	20240807	23750	-36.88	20231207	10300	45.53	20230825	0.26	N	000240	500	474 억		9081459	N	N	72	N	00	N
128	20240808	100103	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14770	-430	5	-2.83	390059520	26278	22.22	14730	15000	14700	19760	10640	15200	14843.58	9.57	0	-8295	15620	15410	14990	14780	14360	15515	14885	475	4560	500	10640	10	1	94935240	14022	7.49	0.35	12	0.03	1972.00	42345.00	23750	20231207	-37.81	10300	20230825	43.40	19460	-24.10	20240208	14570	1.37	20240807	23750	-37.81	20231207	10300	43.40	20230825	0.26	N	000240	500	474 억		9081459	N	N	72	N	00	N
129	20240808	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14790	-410	5	-2.70	90180410	6124	5.18	14730	14790	14700	19760	10640	15200	14725.74	9.57	0	-3038	15620	15410	14990	14780	14360	15515	14885	475	4560	500	10640	10	1	94935240	14041	7.50	0.35	12	0.01	1972.00	42345.00	23750	20231207	-37.73	10300	20230825	43.59	19460	-24.00	20240208	14570	1.51	20240807	23750	-37.73	20231207	10300	43.59	20230825	0.26	N	000240	500	474 억		9081459	N	N	72	N	00	N
130	20240807	160103	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15200	330	2	2.22	1739291080	117228	83.43	14570	15200	14570	19330	10410	14870	14836.81	9.61	0	-57759	15683	15276	14983	14576	14283	15130	14430	475	4460	500	10400	10	1	94935240	14430	7.71	0.36	12	0.12	1972.00	42345.00	23750	20231207	-36.00	10300	20230825	47.57	19460	-21.89	20240208	14570	4.32	20240807	23750	-36.00	20231207	10300	47.57	20230825	0.26	N	000240	500	474 억		9124960	N	N	72	N	00	N
131	20240807	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14720	-150	5	-1.01	1279705840	86655	61.67	14570	14940	14570	19330	10410	14870	14767.79	9.61	0	-41195	15683	15276	14983	14576	14283	15130	14430	475	4460	500	10400	10	1	94935240	13974	7.46	0.35	12	0.09	1972.00	42345.00	23750	20231207	-38.02	10300	20230825	42.91	19460	-24.36	20240208	14570	1.03	20240807	23750	-38.02	20231207	10300	42.91	20230825	0.26	N	000240	500	474 억		9124960	N	N	3	N	00	N
132	20240807	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14740	-130	5	-0.87	1088001560	73679	52.43	14570	14940	14570	19330	10410	14870	14766.74	9.61	0	-33632	15683	15276	14983	14576	14283	15130	14430	475	4460	500	10400	10	1	94935240	13993	7.47	0.35	12	0.08	1972.00	42345.00	23750	20231207	-37.94	10300	20230825	43.11	19460	-24.25	20240208	14570	1.17	20240807	23750	-37.94	20231207	10300	43.11	20230825	0.26	N	000240	500	474 억		9124960	N	N	3	N	00	N
133	20240807	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14740	-130	5	-0.87	884794200	59889	42.62	14570	14940	14570	19330	10410	14870	14773.85	9.61	0	-24223	15683	15276	14983	14576	14283	15130	14430	475	4460	500	10400	10	1	94935240	13993	7.47	0.35	12	0.06	1972.00	42345.00	23750	20231207	-37.94	10300	20230825	43.11	19460	-24.25	20240208	14570	1.17	20240807	23750	-37.94	20231207	10300	43.11	20230825	0.26	N	000240	500	474 억		9124960	N	N	3	N	00	N
134	20240807	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14810	-60	5	-0.40	709673680	48025	34.18	14570	14940	14570	19330	10410	14870	14777.11	9.61	0	-18299	15683	15276	14983	14576	14283	15130	14430	475	4460	500	10400	10	1	94935240	14060	7.51	0.35	12	0.05	1972.00	42345.00	23750	20231207	-37.64	10300	20230825	43.79	19460	-23.90	20240208	14570	1.65	20240807	23750	-37.64	20231207	10300	43.79	20230825	0.26	N	000240	500	474 억		9124960	N	N	3	N	00	N
135	20240807	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14860	-10	5	-0.07	533001000	36093	25.69	14570	14940	14570	19330	10410	14870	14767.35	9.61	0	-13622	15683	15276	14983	14576	14283	15130	14430	475	4460	500	10400	10	1	94935240	14107	7.54	0.35	12	0.04	1972.00	42345.00	23750	20231207	-37.43	10300	20230825	44.27	19460	-23.64	20240208	14570	1.99	20240807	23750	-37.43	20231207	10300	44.27	20230825	0.26	N	000240	500	474 억		9124960	N	N	3	N	00	N
136	20240807	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14790	-80	5	-0.54	362199360	24568	17.48	14570	14930	14570	19330	10410	14870	14742.57	9.61	0	-10025	15683	15276	14983	14576	14283	15130	14430	475	4460	500	10400	10	1	94935240	14041	7.50	0.35	12	0.03	1972.00	42345.00	23750	20231207	-37.73	10300	20230825	43.59	19460	-24.00	20240208	14570	1.51	20240807	23750	-37.73	20231207	10300	43.59	20230825	0.26	N	000240	500	474 억		9124960	N	N	3	N	00	N
137	20240807	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14660	-210	5	-1.41	61703220	4230	3.01	14570	14730	14570	19330	10410	14870	14585.03	9.61	0	-1312	15683	15276	14983	14576	14283	15130	14430	475	4460	500	10400	10	1	94935240	13918	7.43	0.35	12	0.00	1972.00	42345.00	23750	20231207	-38.27	10300	20230825	42.33	19460	-24.67	20240208	14570	0.62	20240807	23750	-38.27	20231207	10300	42.33	20230825	0.26	N	000240	500	474 억		9124960	N	N	3	N	00	N
138	20240806	160103	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14870	10	2	0.07	2106731420	140410	93.16	14900	15390	14690	19310	10410	14860	15004.26	9.64	0	-36026	16480	15670	15140	14330	13800	15405	14065	475	4450	500	10400	10	1	94935240	14117	7.54	0.35	12	0.15	1972.00	42345.00	23750	20231207	-37.39	10300	20230825	44.37	19460	-23.59	20240208	14600	1.85	20240507	23750	-37.39	20231207	10300	44.37	20230825	0.27	N	000240	500	474 억		9153641	N	N	3	N	00	N
139	20240806	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14890	30	2	0.20	1929182900	128494	85.25	14900	15390	14690	19310	10410	14860	15013.81	9.64	0	-33640	16480	15670	15140	14330	13800	15405	14065	475	4450	500	10400	10	1	94935240	14136	7.55	0.35	12	0.14	1972.00	42345.00	23750	20231207	-37.31	10300	20230825	44.56	19460	-23.48	20240208	14600	1.99	20240507	23750	-37.31	20231207	10300	44.56	20230825	0.27	N	000240	500	474 억		9153641	N	N	3	N	00	N
140	20240806	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14920	60	2	0.40	1727033340	114941	76.26	14900	15390	14690	19310	10410	14860	15025.41	9.64	0	-29946	16480	15670	15140	14330	13800	15405	14065	475	4450	500	10400	10	1	94935240	14164	7.57	0.35	12	0.12	1972.00	42345.00	23750	20231207	-37.18	10300	20230825	44.85	19460	-23.33	20240208	14600	2.19	20240507	23750	-37.18	20231207	10300	44.85	20230825	0.27	N	000240	500	474 억		9153641	N	N	3	N	00	N
141	20240806	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15020	160	2	1.08	1489406380	99089	65.74	14900	15390	14690	19310	10410	14860	15031.02	9.64	0	-27137	16480	15670	15140	14330	13800	15405	14065	475	4450	500	10400	10	1	94935240	14259	7.62	0.35	12	0.10	1972.00	42345.00	23750	20231207	-36.76	10300	20230825	45.83	19460	-22.82	20240208	14600	2.88	20240507	23750	-36.76	20231207	10300	45.83	20230825	0.27	N	000240	500	474 억		9153641	N	N	3	N	00	N
142	20240806	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14860	0	3	0.00	1357805270	90274	59.90	14900	15390	14690	19310	10410	14860	15040.96	9.64	0	-26473	16480	15670	15140	14330	13800	15405	14065	475	4450	500	10400	10	1	94935240	14107	7.54	0.35	12	0.10	1972.00	42345.00	23750	20231207	-37.43	10300	20230825	44.27	19460	-23.64	20240208	14600	1.78	20240507	23750	-37.43	20231207	10300	44.27	20230825	0.27	N	000240	500	474 억		9153641	N	N	3	N	00	N
143	20240806	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14860	0	3	0.00	1127921870	74820	49.64	14900	15390	14690	19310	10410	14860	15075.17	9.64	0	-17863	16480	15670	15140	14330	13800	15405	14065	475	4450	500	10400	10	1	94935240	14107	7.54	0.35	12	0.08	1972.00	42345.00	23750	20231207	-37.43	10300	20230825	44.27	19460	-23.64	20240208	14600	1.78	20240507	23750	-37.43	20231207	10300	44.27	20230825	0.27	N	000240	500	474 억		9153641	N	N	3	N	00	N
144	20240806	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15290	430	2	2.89	542201100	35849	23.79	14900	15390	14860	19310	10410	14860	15124.67	9.64	0	-1149	16480	15670	15140	14330	13800	15405	14065	475	4450	500	10400	10	1	94935240	14516	7.75	0.36	12	0.04	1972.00	42345.00	23750	20231207	-35.62	10300	20230825	48.45	19460	-21.43	20240208	14600	4.73	20240507	23750	-35.62	20231207	10300	48.45	20230825	0.27	N	000240	500	474 억		9153641	N	N	3	N	00	N
145	20240806	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15140	280	2	1.88	80584630	5403	3.58	14900	15160	14900	19310	10410	14860	14914.92	9.64	0	1295	16480	15670	15140	14330	13800	15405	14065	475	4450	500	10400	10	1	94935240	14373	7.68	0.36	12	0.01	1972.00	42345.00	23750	20231207	-36.25	10300	20230825	46.99	19460	-22.20	20240208	14600	3.70	20240507	23750	-36.25	20231207	10300	46.99	20230825	0.27	N	000240	500	474 억		9153641	N	N	3	N	00	N
146	20240805	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14860	-1090	5	-6.83	2247497880	148818	284.44	15950	15950	14610	20700	11170	15950	15102.43	9.64	0	4439	16323	16136	16023	15836	15723	16080	15780	475	4750	500	11160	10	1	94935240	14107	7.54	0.35	12	0.16	1972.00	42345.00	23750	20231207	-37.43	10300	20230825	44.27	19460	-23.64	20240208	14600	1.78	20240507	23750	-37.43	20231207	10300	44.27	20230825	0.27	N	000240	500	474 억		9148581	N	N	1	N	00	N
147	20240805	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14870	-1080	5	-6.77	1911908280	126096	241.01	15950	15950	14610	20700	11170	15950	15162.30	9.64	0	3047	16323	16136	16023	15836	15723	16080	15780	475	4750	500	11160	10	1	94935240	14117	7.54	0.35	12	0.13	1972.00	42345.00	23750	20231207	-37.39	10300	20230825	44.37	19460	-23.59	20240208	14600	1.85	20240507	23750	-37.39	20231207	10300	44.37	20230825	0.27	N	000240	500	474 억		9148581	N	N	0	N	00	N
148	20240805	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14880	-1070	5	-6.71	1482420870	97073	185.54	15950	15950	14750	20700	11170	15950	15271.17	9.64	0	4595	16323	16136	16023	15836	15723	16080	15780	475	4750	500	11160	10	1	94935240	14126	7.55	0.35	12	0.10	1972.00	42345.00	23750	20231207	-37.35	10300	20230825	44.47	19460	-23.54	20240208	14600	1.92	20240507	23750	-37.35	20231207	10300	44.47	20230825	0.27	N	000240	500	474 억		9148581	N	N	0	N	00	N
149	20240805	130103	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15120	-830	5	-5.20	1204953110	78561	150.16	15950	15950	14750	20700	11170	15950	15337.77	9.64	0	5249	16323	16136	16023	15836	15723	16080	15780	475	4750	500	11160	10	1	94935240	14354	7.67	0.36	12	0.08	1972.00	42345.00	23750	20231207	-36.34	10300	20230825	46.80	19460	-22.30	20240208	14600	3.56	20240507	23750	-36.34	20231207	10300	46.80	20230825	0.27	N	000240	500	474 억		9148581	N	N	0	N	00	N
150	20240805	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15240	-710	5	-4.45	1031549500	67139	128.33	15950	15950	14750	20700	11170	15950	15364.35	9.64	0	3816	16323	16136	16023	15836	15723	16080	15780	475	4750	500	11160	10	1	94935240	14468	7.73	0.36	12	0.07	1972.00	42345.00	23750	20231207	-35.83	10300	20230825	47.96	19460	-21.69	20240208	14600	4.38	20240507	23750	-35.83	20231207	10300	47.96	20230825	0.27	N	000240	500	474 억		9148581	N	N	0	N	00	N
151	20240805	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15350	-600	5	-3.76	577443800	37291	71.28	15950	15950	15300	20700	11170	15950	15484.75	9.64	0	-3481	16323	16136	16023	15836	15723	16080	15780	475	4750	500	11160	10	1	94935240	14573	7.78	0.36	12	0.04	1972.00	42345.00	23750	20231207	-35.37	10300	20230825	49.03	19460	-21.12	20240208	14600	5.14	20240507	23750	-35.37	20231207	10300	49.03	20230825	0.27	N	000240	500	474 억		9148581	N	N	0	N	00	N
152	20240805	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15430	-520	5	-3.26	381514800	24551	46.93	15950	15950	15380	20700	11170	15950	15539.62	9.64	0	-3863	16323	16136	16023	15836	15723	16080	15780	475	4750	500	11160	10	1	94935240	14649	7.82	0.36	12	0.03	1972.00	42345.00	23750	20231207	-35.03	10300	20230825	49.81	19460	-20.71	20240208	14600	5.68	20240507	23750	-35.03	20231207	10300	49.81	20230825	0.27	N	000240	500	474 억		9148581	N	N	0	N	00	N
153	20240805	090103	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15850	-100	5	-0.63	14855220	933	1.78	15950	15950	15850	20700	11170	15950	15921.87	9.64	0	220	16323	16136	16023	15836	15723	16080	15780	475	4750	500	11160	10	1	94935240	15047	8.04	0.37	12	0.00	1972.00	42345.00	23750	20231207	-33.26	10300	20230825	53.88	19460	-18.55	20240208	14600	8.56	20240507	23750	-33.26	20231207	10300	53.88	20230825	0.27	N	000240	500	474 억		9148581	N	N	0	N	00	N
154	20240802	160103	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15950	-270	5	-1.66	837368990	52308	76.63	16060	16210	15910	21050	11360	16220	16008.47	9.65	2880	-501	16613	16416	16073	15876	15533	16515	15975	475	4830	500	11350	10	1	94935240	15142	8.09	0.38	12	0.06	1972.00	42345.00	23750	20231207	-32.84	10300	20230825	54.85	19460	-18.04	20240208	14600	9.25	20240507	23750	-32.84	20231207	10300	54.85	20230825	0.27	N	000240	500	474 억		9160136	N	N	149	N	00	N
155	20240802	150103	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15970	-250	5	-1.54	772524020	48243	70.67	16060	16210	15910	21050	11360	16220	16013.17	9.65	2880	-20	16613	16416	16073	15876	15533	16515	15975	475	4830	500	11350	10	1	94935240	15161	8.10	0.38	12	0.05	1972.00	42345.00	23750	20231207	-32.76	10300	20230825	55.05	19460	-17.93	20240208	14600	9.38	20240507	23750	-32.76	20231207	10300	55.05	20230825	0.27	N	000240	500	474 억		9160136	N	N	149	N	00	N
156	20240802	140103	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16030	-190	5	-1.17	632919000	39514	57.88	16060	16210	15910	21050	11360	16220	16017.57	9.65	2880	1332	16613	16416	16073	15876	15533	16515	15975	475	4830	500	11350	10	1	94935240	15218	8.13	0.38	12	0.04	1972.00	42345.00	23750	20231207	-32.51	10300	20230825	55.63	19460	-17.63	20240208	14600	9.79	20240507	23750	-32.51	20231207	10300	55.63	20230825	0.27	N	000240	500	474 억		9160136	N	N	149	N	00	N
157	20240802	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16080	-140	5	-0.86	522501200	32609	47.77	16060	16210	15910	21050	11360	16220	16023.20	9.65	2880	4187	16613	16416	16073	15876	15533	16515	15975	475	4830	500	11350	10	1	94935240	15266	8.15	0.38	12	0.03	1972.00	42345.00	23750	20231207	-32.29	10300	20230825	56.12	19460	-17.37	20240208	14600	10.14	20240507	23750	-32.29	20231207	10300	56.12	20230825	0.27	N	000240	500	474 억		9160136	N	N	149	N	00	N
158	20240802	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15980	-240	5	-1.48	427124020	26660	39.05	16060	16210	15910	21050	11360	16220	16021.13	9.65	2880	3562	16613	16416	16073	15876	15533	16515	15975	475	4830	500	11350	10	1	94935240	15171	8.10	0.38	12	0.03	1972.00	42345.00	23750	20231207	-32.72	10300	20230825	55.15	19460	-17.88	20240208	14600	9.45	20240507	23750	-32.72	20231207	10300	55.15	20230825	0.27	N	000240	500	474 억		9160136	N	N	149	N	00	N
159	20240802	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16100	-120	5	-0.74	275859110	17217	25.22	16060	16210	15910	21050	11360	16220	16022.45	9.65	2880	4220	16613	16416	16073	15876	15533	16515	15975	475	4830	500	11350	10	1	94935240	15285	8.16	0.38	12	0.02	1972.00	42345.00	23750	20231207	-32.21	10300	20230825	56.31	19460	-17.27	20240208	14600	10.27	20240507	23750	-32.21	20231207	10300	56.31	20230825	0.27	N	000240	500	474 억		9160136	N	N	149	N	00	N
160	20240802	100103	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16090	-130	5	-0.80	216026770	13500	19.78	16060	16210	15910	21050	11360	16220	16001.93	9.65	2880	3266	16613	16416	16073	15876	15533	16515	15975	475	4830	500	11350	10	1	94935240	15275	8.16	0.38	12	0.01	1972.00	42345.00	23750	20231207	-32.25	10300	20230825	56.21	19460	-17.32	20240208	14600	10.21	20240507	23750	-32.25	20231207	10300	56.21	20230825	0.27	N	000240	500	474 억		9160136	N	N	149	N	00	N
161	20240802	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16050	-170	5	-1.05	18562560	1156	1.69	16060	16210	16050	21050	11360	16220	16057.16	9.65	2880	38	16613	16416	16073	15876	15533	16515	15975	475	4830	500	11350	10	1	94935240	15237	8.14	0.38	12	0.00	1972.00	42345.00	23750	20231207	-32.42	10300	20230825	55.83	19460	-17.52	20240208	14600	9.93	20240507	23750	-32.42	20231207	10300	55.83	20230825	0.27	N	000240	500	474 억		9160136	N	N	149	N	00	N
162	20240801	160103	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16220	480	2	3.05	1086134200	67696	171.53	15740	16270	15730	20450	11020	15740	16043.61	9.64	0	26062	16060	15900	15790	15630	15520	15845	15575	475	4710	500	11010	10	1	94935240	15398	8.23	0.38	12	0.07	1972.00	42345.00	23750	20231207	-31.71	10300	20230825	57.48	19460	-16.65	20240208	14600	11.10	20240507	23750	-31.71	20231207	10300	57.48	20230825	0.27	N	000240	500	474 억		9147173	N	N	149	N	00	N
163	20240801	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16250	510	2	3.24	959992950	59928	151.85	15740	16250	15730	20450	11020	15740	16019.12	9.64	0	24773	16060	15900	15790	15630	15520	15845	15575	475	4710	500	11010	10	1	94935240	15427	8.24	0.38	12	0.06	1972.00	42345.00	23750	20231207	-31.58	10300	20230825	57.77	19460	-16.50	20240208	14600	11.30	20240507	23750	-31.58	20231207	10300	57.77	20230825	0.27	N	000240	500	474 억		9147173	N	N	1	N	00	N
164	20240801	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16150	410	2	2.60	723806740	45354	114.92	15740	16180	15730	20450	11020	15740	15959.06	9.64	0	16917	16060	15900	15790	15630	15520	15845	15575	475	4710	500	11010	10	1	94935240	15332	8.19	0.38	12	0.05	1972.00	42345.00	23750	20231207	-32.00	10300	20230825	56.80	19460	-17.01	20240208	14600	10.62	20240507	23750	-32.00	20231207	10300	56.80	20230825	0.27	N	000240	500	474 억		9147173	N	N	1	N	00	N
165	20240801	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16030	290	2	1.84	499988450	31449	79.69	15740	16060	15730	20450	11020	15740	15898.40	9.64	0	7685	16060	15900	15790	15630	15520	15845	15575	475	4710	500	11010	10	1	94935240	15218	8.13	0.38	12	0.03	1972.00	42345.00	23750	20231207	-32.51	10300	20230825	55.63	19460	-17.63	20240208	14600	9.79	20240507	23750	-32.51	20231207	10300	55.63	20230825	0.27	N	000240	500	474 억		9147173	N	N	1	N	00	N
166	20240801	120103	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15970	230	2	1.46	355598570	22433	56.84	15740	16000	15730	20450	11020	15740	15851.60	9.64	0	3183	16060	15900	15790	15630	15520	15845	15575	475	4710	500	11010	10	1	94935240	15161	8.10	0.38	12	0.02	1972.00	42345.00	23750	20231207	-32.76	10300	20230825	55.05	19460	-17.93	20240208	14600	9.38	20240507	23750	-32.76	20231207	10300	55.05	20230825	0.27	N	000240	500	474 억		9147173	N	N	1	N	00	N
167	20240801	110103	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15890	150	2	0.95	243055100	15373	38.95	15740	15920	15730	20450	11020	15740	15810.53	9.64	0	969	16060	15900	15790	15630	15520	15845	15575	475	4710	500	11010	10	1	94935240	15085	8.06	0.38	12	0.02	1972.00	42345.00	23750	20231207	-33.09	10300	20230825	54.27	19460	-18.35	20240208	14600	8.84	20240507	23750	-33.09	20231207	10300	54.27	20230825	0.27	N	000240	500	474 억		9147173	N	N	1	N	00	N
168	20240801	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15760	20	2	0.13	175641660	11125	28.19	15740	15860	15730	20450	11020	15740	15788.03	9.64	0	-1038	16060	15900	15790	15630	15520	15845	15575	475	4710	500	11010	10	1	94935240	14962	7.99	0.37	12	0.01	1972.00	42345.00	23750	20231207	-33.64	10300	20230825	53.01	19460	-19.01	20240208	14600	7.95	20240507	23750	-33.64	20231207	10300	53.01	20230825	0.27	N	000240	500	474 억		9147173	N	N	1	N	00	N
169	20240801	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15790	50	2	0.32	16338420	1038	2.63	15740	15790	15740	20450	11020	15740	15740.29	9.64	0	-953	16060	15900	15790	15630	15520	15845	15575	475	4710	500	11010	10	1	94935240	14990	8.01	0.37	12	0.00	1972.00	42345.00	23750	20231207	-33.52	10300	20230825	53.30	19460	-18.86	20240208	14600	8.15	20240507	23750	-33.52	20231207	10300	53.30	20230825	0.27	N	000240	500	474 억		9147173	N	N	1	N	00	N