KissMeData/029780/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	160400	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43450	-1050	5	-2.36	2318321900	53124	52.07	44500	44650	43300	57800	31150	44500	43640.69	6.89	0	-12394	46933	45716	44783	43566	42633	46325	44175	6148	13300	5000	33820	50	1	115858891	50341	8.26	0.59	12	0.05	5260.00	73708.00	46000	20240829	-5.54	29200	20230824	48.80	46000	-5.54	20240829	31250	39.04	20240118	46000	-5.54	20240829	29700	46.30	20230901	0.00	N	029780	5000	6147 억		7985636	N	N	26	N	00	N
3	20240830	150404	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43600	-900	5	-2.02	1779810100	40734	39.92	44500	44650	43300	57800	31150	44500	43693.48	6.89	0	-11802	46933	45716	44783	43566	42633	46325	44175	6148	13300	5000	33820	50	1	115858891	50514	8.29	0.59	12	0.04	5260.00	73708.00	46000	20240829	-5.22	29200	20230824	49.32	46000	-5.22	20240829	31250	39.52	20240118	46000	-5.22	20240829	29700	46.80	20230901	0.00	N	029780	5000	6147 억		7985636	N	N	8266	N	00	N
4	20240830	140404	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43450	-1050	5	-2.36	1375922900	31471	30.84	44500	44650	43300	57800	31150	44500	43720.34	6.89	0	-8034	46933	45716	44783	43566	42633	46325	44175	6148	13300	5000	33820	50	1	115858891	50341	8.26	0.59	12	0.03	5260.00	73708.00	46000	20240829	-5.54	29200	20230824	48.80	46000	-5.54	20240829	31250	39.04	20240118	46000	-5.54	20240829	29700	46.30	20230901	0.00	N	029780	5000	6147 억		7985636	N	N	8266	N	00	N
5	20240830	130401	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43550	-950	5	-2.13	1096539600	25046	24.55	44500	44650	43300	57800	31150	44500	43781.03	6.89	0	-5092	46933	45716	44783	43566	42633	46325	44175	6148	13300	5000	33820	50	1	115858891	50457	8.28	0.59	12	0.02	5260.00	73708.00	46000	20240829	-5.33	29200	20230824	49.14	46000	-5.33	20240829	31250	39.36	20240118	46000	-5.33	20240829	29700	46.63	20230901	0.00	N	029780	5000	6147 억		7985636	N	N	8266	N	00	N
6	20240830	120404	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43650	-850	5	-1.91	1009981450	23060	22.60	44500	44650	43300	57800	31150	44500	43797.98	6.89	0	-4698	46933	45716	44783	43566	42633	46325	44175	6148	13300	5000	33820	50	1	115858891	50572	8.30	0.59	12	0.02	5260.00	73708.00	46000	20240829	-5.11	29200	20230824	49.49	46000	-5.11	20240829	31250	39.68	20240118	46000	-5.11	20240829	29700	46.97	20230901	0.00	N	029780	5000	6147 억		7985636	N	N	8266	N	00	N
7	20240830	110405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43400	-1100	5	-2.47	857231600	19550	19.16	44500	44650	43300	57800	31150	44500	43848.16	6.89	0	-4936	46933	45716	44783	43566	42633	46325	44175	6148	13300	5000	33820	50	1	115858891	50283	8.25	0.59	12	0.02	5260.00	73708.00	46000	20240829	-5.65	29200	20230824	48.63	46000	-5.65	20240829	31250	38.88	20240118	46000	-5.65	20240829	29700	46.13	20230901	0.00	N	029780	5000	6147 억		7985636	N	N	8266	N	00	N
8	20240830	100406	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43950	-550	5	-1.24	406862200	9229	9.05	44500	44650	43850	57800	31150	44500	44085.19	6.89	0	-1113	46933	45716	44783	43566	42633	46325	44175	6148	13300	5000	33820	50	1	115858891	50920	8.36	0.60	12	0.01	5260.00	73708.00	46000	20240829	-4.46	29200	20230824	50.51	46000	-4.46	20240829	31250	40.64	20240118	46000	-4.46	20240829	29700	47.98	20230901	0.00	N	029780	5000	6147 억		7985636	N	N	8266	N	00	N
9	20240830	090405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44400	-100	5	-0.22	40268350	905	0.89	44500	44650	44350	57800	31150	44500	44495.41	6.89	0	-24	46933	45716	44783	43566	42633	46325	44175	6148	13300	5000	33820	50	1	115858891	51441	8.44	0.60	12	0.00	5260.00	73708.00	46000	20240829	-3.48	29200	20230824	52.05	46000	-3.48	20240829	31250	42.08	20240118	46000	-3.48	20240829	29700	49.49	20230901	0.00	N	029780	5000	6147 억		7985636	N	N	8266	N	00	N
10	20240829	160405	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	44500	200	2	0.45	4596126150	101998	177.42	44300	46000	43850	57500	31050	44300	45061.10	6.89	0	12221	46033	45166	44433	43566	42833	44800	43200	6148	13200	5000	33660	50	1	115858891	51557	8.46	0.60	12	0.09	5260.00	73708.00	46000	20240829	-3.26	29150	20230823	52.66	46000	-3.26	20240829	31250	42.40	20240118	46000	-3.26	20240829	29600	50.34	20230829	0.00	N	029780	5000	6147 억		7984900	N	N	8266	N	00	N
11	20240829	150408	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	44450	150	2	0.34	4187976150	92815	161.45	44300	46000	43850	57500	31050	44300	45121.76	6.89	0	9322	46033	45166	44433	43566	42833	44800	43200	6148	13200	5000	33660	50	1	115858891	51499	8.45	0.60	12	0.08	5260.00	73708.00	46000	20240829	-3.37	29150	20230823	52.49	46000	-3.37	20240829	31250	42.24	20240118	46000	-3.37	20240829	29600	50.17	20230829	0.00	N	029780	5000	6147 억		7984900	N	N	501	N	00	N
12	20240829	140410	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	44650	350	2	0.79	3579402150	79173	137.72	44300	46000	43850	57500	31050	44300	45209.88	6.89	0	8600	46033	45166	44433	43566	42833	44800	43200	6148	13200	5000	33660	50	1	115858891	51731	8.49	0.61	12	0.07	5260.00	73708.00	46000	20240829	-2.93	29150	20230823	53.17	46000	-2.93	20240829	31250	42.88	20240118	46000	-2.93	20240829	29600	50.84	20230829	0.00	N	029780	5000	6147 억		7984900	N	N	501	N	00	N
13	20240829	130409	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	44750	450	2	1.02	3075612800	67894	118.10	44300	46000	43850	57500	31050	44300	45300.22	6.89	0	7736	46033	45166	44433	43566	42833	44800	43200	6148	13200	5000	33660	50	1	115858891	51847	8.51	0.61	12	0.06	5260.00	73708.00	46000	20240829	-2.72	29150	20230823	53.52	46000	-2.72	20240829	31250	43.20	20240118	46000	-2.72	20240829	29600	51.18	20230829	0.00	N	029780	5000	6147 억		7984900	N	N	501	N	00	N
14	20240829	120406	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	44850	550	2	1.24	2808271650	61932	107.73	44300	46000	43850	57500	31050	44300	45344.44	6.89	0	9764	46033	45166	44433	43566	42833	44800	43200	6148	13200	5000	33660	50	1	115858891	51963	8.53	0.61	12	0.05	5260.00	73708.00	46000	20240829	-2.50	29150	20230823	53.86	46000	-2.50	20240829	31250	43.52	20240118	46000	-2.50	20240829	29600	51.52	20230829	0.00	N	029780	5000	6147 억		7984900	N	N	501	N	00	N
15	20240829	110411	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	45350	1050	2	2.37	2292874400	50456	87.77	44300	46000	43850	57500	31050	44300	45443.05	6.89	0	12040	46033	45166	44433	43566	42833	44800	43200	6148	13200	5000	33660	50	1	115858891	52542	8.62	0.62	12	0.04	5260.00	73708.00	46000	20240829	-1.41	29150	20230823	55.57	46000	-1.41	20240829	31250	45.12	20240118	46000	-1.41	20240829	29600	53.21	20230829	0.00	N	029780	5000	6147 억		7984900	N	N	501	N	00	N
16	20240829	100407	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	45650	1350	2	3.05	1692613200	37228	64.76	44300	46000	43850	57500	31050	44300	45466.13	6.89	0	12091	46033	45166	44433	43566	42833	44800	43200	6148	13200	5000	33660	50	1	115858891	52890	8.68	0.62	12	0.03	5260.00	73708.00	46000	20240829	-0.76	29150	20230823	56.60	46000	-0.76	20240829	31250	46.08	20240118	46000	-0.76	20240829	29600	54.22	20230829	0.00	N	029780	5000	6147 억		7984900	N	N	501	N	00	N
17	20240829	090409	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44000	-300	5	-0.68	71230750	1611	2.80	44300	44300	43850	57500	31050	44300	44215.24	6.89	0	369	46033	45166	44433	43566	42833	44800	43200	6148	13200	5000	33660	50	1	115858891	50978	8.37	0.60	12	0.00	5260.00	73708.00	45550	20240826	-3.40	29150	20230823	50.94	45550	-3.40	20240826	31250	40.80	20240118	45550	-3.40	20240826	29600	48.65	20230829	0.00	N	029780	5000	6147 억		7984900	N	N	501	N	00	N
18	20240828	160357	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44300	-1100	5	-2.42	2540624900	57255	90.71	45300	45300	43700	59000	31800	45400	44373.85	6.90	0	-5973	45933	45666	45133	44866	44333	45800	45000	6148	13600	5000	34500	50	1	115858891	51325	8.42	0.60	12	0.05	5260.00	73708.00	45550	20240826	-2.74	29050	20230822	52.50	45550	-2.74	20240826	31250	41.76	20240118	45550	-2.74	20240826	29550	49.92	20230828	0.00	N	029780	5000	6147 억		7998106	N	N	501	N	00	N
19	20240828	150358	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44300	-1100	5	-2.42	2284341950	51466	81.54	45300	45300	43700	59000	31800	45400	44385.46	6.90	0	-6274	45933	45666	45133	44866	44333	45800	45000	6148	13600	5000	34500	50	1	115858891	51325	8.42	0.60	12	0.04	5260.00	73708.00	45550	20240826	-2.74	29050	20230822	52.50	45550	-2.74	20240826	31250	41.76	20240118	45550	-2.74	20240826	29550	49.92	20230828	0.00	N	029780	5000	6147 억		7998106	N	N	577	N	00	N
20	20240828	140401	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44100	-1300	5	-2.86	1917975200	43195	68.43	45300	45300	43700	59000	31800	45400	44402.71	6.90	0	-5313	45933	45666	45133	44866	44333	45800	45000	6148	13600	5000	34500	50	1	115858891	51094	8.38	0.60	12	0.04	5260.00	73708.00	45550	20240826	-3.18	29050	20230822	51.81	45550	-3.18	20240826	31250	41.12	20240118	45550	-3.18	20240826	29550	49.24	20230828	0.00	N	029780	5000	6147 억		7998106	N	N	577	N	00	N
21	20240828	130400	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44250	-1150	5	-2.53	1703325500	38351	60.76	45300	45300	43700	59000	31800	45400	44414.11	6.90	0	-3323	45933	45666	45133	44866	44333	45800	45000	6148	13600	5000	34500	50	1	115858891	51268	8.41	0.60	12	0.03	5260.00	73708.00	45550	20240826	-2.85	29050	20230822	52.32	45550	-2.85	20240826	31250	41.60	20240118	45550	-2.85	20240826	29550	49.75	20230828	0.00	N	029780	5000	6147 억		7998106	N	N	577	N	00	N
22	20240828	120358	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44350	-1050	5	-2.31	1341716850	30172	47.80	45300	45300	44000	59000	31800	45400	44468.94	6.90	0	-1945	45933	45666	45133	44866	44333	45800	45000	6148	13600	5000	34500	50	1	115858891	51383	8.43	0.60	12	0.03	5260.00	73708.00	45550	20240826	-2.63	29050	20230822	52.67	45550	-2.63	20240826	31250	41.92	20240118	45550	-2.63	20240826	29550	50.08	20230828	0.00	N	029780	5000	6147 억		7998106	N	N	577	N	00	N
23	20240828	110359	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44050	-1350	5	-2.97	1008583650	22636	35.86	45300	45300	44000	59000	31800	45400	44556.62	6.90	0	-81	45933	45666	45133	44866	44333	45800	45000	6148	13600	5000	34500	50	1	115858891	51036	8.37	0.60	12	0.02	5260.00	73708.00	45550	20240826	-3.29	29050	20230822	51.64	45550	-3.29	20240826	31250	40.96	20240118	45550	-3.29	20240826	29550	49.07	20230828	0.00	N	029780	5000	6147 억		7998106	N	N	577	N	00	N
24	20240828	100416	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44400	-1000	5	-2.20	663722750	14826	23.49	45300	45300	44200	59000	31800	45400	44767.49	6.90	0	-521	45933	45666	45133	44866	44333	45800	45000	6148	13600	5000	34500	50	1	115858891	51441	8.44	0.60	12	0.01	5260.00	73708.00	45550	20240826	-2.52	29050	20230822	52.84	45550	-2.52	20240826	31250	42.08	20240118	45550	-2.52	20240826	29550	50.25	20230828	0.00	N	029780	5000	6147 억		7998106	N	N	577	N	00	N
25	20240828	090405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44900	-500	5	-1.10	30101500	667	1.06	45300	45300	44900	59000	31800	45400	45129.69	6.90	0	-392	45933	45666	45133	44866	44333	45800	45000	6148	13600	5000	34500	50	1	115858891	52021	8.54	0.61	12	0.00	5260.00	73708.00	45550	20240826	-1.43	29050	20230822	54.56	45550	-1.43	20240826	31250	43.68	20240118	45550	-1.43	20240826	29550	51.95	20230828	0.00	N	029780	5000	6147 억		7998106	N	N	577	N	00	N
26	20240827	160358	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45400	200	2	0.44	2838351950	63020	55.80	45400	45400	44600	58700	31650	45200	45038.26	6.91	0	-3542	46133	45666	45083	44616	44033	45900	44850	6148	13500	5000	34350	50	1	115858891	52600	8.63	0.62	12	0.05	5260.00	73708.00	45550	20240826	-0.33	29000	20230821	56.55	45550	-0.33	20240826	31250	45.28	20240118	45550	-0.33	20240826	29550	53.64	20230828	0.00	N	029780	5000	6147 억		8010191	N	N	577	N	00	N
27	20240827	150358	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45050	-150	5	-0.33	2488838350	55307	48.97	45400	45400	44600	58700	31650	45200	45000.42	6.91	0	-1805	46133	45666	45083	44616	44033	45900	44850	6148	13500	5000	34350	50	1	115858891	52194	8.56	0.61	12	0.05	5260.00	73708.00	45550	20240826	-1.10	29000	20230821	55.34	45550	-1.10	20240826	31250	44.16	20240118	45550	-1.10	20240826	29550	52.45	20230828	0.00	N	029780	5000	6147 억		8010191	N	N	38	N	00	N
28	20240827	140359	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45100	-100	5	-0.22	1613977450	35832	31.72	45400	45400	44600	58700	31650	45200	45042.91	6.91	0	-5167	46133	45666	45083	44616	44033	45900	44850	6148	13500	5000	34350	50	1	115858891	52252	8.57	0.61	12	0.03	5260.00	73708.00	45550	20240826	-0.99	29000	20230821	55.52	45550	-0.99	20240826	31250	44.32	20240118	45550	-0.99	20240826	29550	52.62	20230828	0.00	N	029780	5000	6147 억		8010191	N	N	38	N	00	N
29	20240827	130400	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45150	-50	5	-0.11	1259773150	27975	24.77	45400	45400	44600	58700	31650	45200	45032.11	6.91	0	-2144	46133	45666	45083	44616	44033	45900	44850	6148	13500	5000	34350	50	1	115858891	52310	8.58	0.61	12	0.02	5260.00	73708.00	45550	20240826	-0.88	29000	20230821	55.69	45550	-0.88	20240826	31250	44.48	20240118	45550	-0.88	20240826	29550	52.79	20230828	0.00	N	029780	5000	6147 억		8010191	N	N	38	N	00	N
30	20240827	120402	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45100	-100	5	-0.22	952026750	21148	18.72	45400	45400	44600	58700	31650	45200	45017.34	6.91	0	-907	46133	45666	45083	44616	44033	45900	44850	6148	13500	5000	34350	50	1	115858891	52252	8.57	0.61	12	0.02	5260.00	73708.00	45550	20240826	-0.99	29000	20230821	55.52	45550	-0.99	20240826	31250	44.32	20240118	45550	-0.99	20240826	29550	52.62	20230828	0.00	N	029780	5000	6147 억		8010191	N	N	38	N	00	N
31	20240827	110401	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45100	-100	5	-0.22	625900500	13901	12.31	45400	45400	44600	58700	31650	45200	45025.57	6.91	0	-1	46133	45666	45083	44616	44033	45900	44850	6148	13500	5000	34350	50	1	115858891	52252	8.57	0.61	12	0.01	5260.00	73708.00	45550	20240826	-0.99	29000	20230821	55.52	45550	-0.99	20240826	31250	44.32	20240118	45550	-0.99	20240826	29550	52.62	20230828	0.00	N	029780	5000	6147 억		8010191	N	N	38	N	00	N
32	20240827	100357	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44950	-250	5	-0.55	252263700	5619	4.97	45400	45400	44600	58700	31650	45200	44894.77	6.91	0	160	46133	45666	45083	44616	44033	45900	44850	6148	13500	5000	34350	50	1	115858891	52079	8.55	0.61	12	0.00	5260.00	73708.00	45550	20240826	-1.32	29000	20230821	55.00	45550	-1.32	20240826	31250	43.84	20240118	45550	-1.32	20240826	29550	52.12	20230828	0.00	N	029780	5000	6147 억		8010191	N	N	38	N	00	N
33	20240827	090357	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45100	-100	5	-0.22	57426350	1274	1.13	45400	45400	44600	58700	31650	45200	45075.63	6.91	0	139	46133	45666	45083	44616	44033	45900	44850	6148	13500	5000	34350	50	1	115858891	52252	8.57	0.61	12	0.00	5260.00	73708.00	45550	20240826	-0.99	29000	20230821	55.52	45550	-0.99	20240826	31250	44.32	20240118	45550	-0.99	20240826	29550	52.62	20230828	0.00	N	029780	5000	6147 억		8010191	N	N	38	N	00	N
34	20240826	160355	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	45200	350	2	0.78	5104478500	112810	40.66	44800	45550	44500	58300	31400	44850	45248.50	6.98	0	6802	46883	45866	43933	42916	40983	46375	43425	6148	13450	5000	34080	50	1	115858891	52368	8.59	0.61	12	0.10	5260.00	73708.00	45550	20240826	-0.77	29000	20230821	55.86	45550	-0.77	20240826	31250	44.64	20240118	45550	-0.77	20240826	29550	52.96	20230828	0.00	N	029780	5000	6147 억		8084127	N	N	38	N	00	N
35	20240826	150358	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	45150	300	2	0.67	4730387000	104524	37.67	44800	45550	44500	58300	31400	44850	45256.51	6.98	0	5969	46883	45866	43933	42916	40983	46375	43425	6148	13450	5000	34080	50	1	115858891	52310	8.58	0.61	12	0.09	5260.00	73708.00	45550	20240826	-0.88	29000	20230821	55.69	45550	-0.88	20240826	31250	44.48	20240118	45550	-0.88	20240826	29550	52.79	20230828	0.00	N	029780	5000	6147 억		8084127	N	N	235	N	00	N
36	20240826	140359	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	45400	550	2	1.23	4194707550	92704	33.41	44800	45550	44500	58300	31400	44850	45248.45	6.98	0	8046	46883	45866	43933	42916	40983	46375	43425	6148	13450	5000	34080	50	1	115858891	52600	8.63	0.62	12	0.08	5260.00	73708.00	45550	20240826	-0.33	29000	20230821	56.55	45550	-0.33	20240826	31250	45.28	20240118	45550	-0.33	20240826	29550	53.64	20230828	0.00	N	029780	5000	6147 억		8084127	N	N	235	N	00	N
37	20240826	130401	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	45400	550	2	1.23	3636368700	80407	28.98	44800	45550	44500	58300	31400	44850	45224.58	6.98	0	10146	46883	45866	43933	42916	40983	46375	43425	6148	13450	5000	34080	50	1	115858891	52600	8.63	0.62	12	0.07	5260.00	73708.00	45550	20240826	-0.33	29000	20230821	56.55	45550	-0.33	20240826	31250	45.28	20240118	45550	-0.33	20240826	29550	53.64	20230828	0.00	N	029780	5000	6147 억		8084127	N	N	235	N	00	N
38	20240826	120358	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	45350	500	2	1.11	3303030900	73054	26.33	44800	45550	44500	58300	31400	44850	45213.61	6.98	0	10879	46883	45866	43933	42916	40983	46375	43425	6148	13450	5000	34080	50	1	115858891	52542	8.62	0.62	12	0.06	5260.00	73708.00	45550	20240826	-0.44	29000	20230821	56.38	45550	-0.44	20240826	31250	45.12	20240118	45550	-0.44	20240826	29550	53.47	20230828	0.00	N	029780	5000	6147 억		8084127	N	N	235	N	00	N
39	20240826	110359	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	45300	450	2	1.00	2696762950	59684	21.51	44800	45550	44500	58300	31400	44850	45184.08	6.98	0	11234	46883	45866	43933	42916	40983	46375	43425	6148	13450	5000	34080	50	1	115858891	52484	8.61	0.61	12	0.05	5260.00	73708.00	45550	20240826	-0.55	29000	20230821	56.21	45550	-0.55	20240826	31250	44.96	20240118	45550	-0.55	20240826	29550	53.30	20230828	0.00	N	029780	5000	6147 억		8084127	N	N	235	N	00	N
40	20240826	100359	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	45000	150	2	0.33	2175283850	48151	17.35	44800	45550	44500	58300	31400	44850	45176.37	6.98	0	12000	46883	45866	43933	42916	40983	46375	43425	6148	13450	5000	34080	50	1	115858891	52137	8.56	0.61	12	0.04	5260.00	73708.00	45550	20240826	-1.21	29000	20230821	55.17	45550	-1.21	20240826	31250	44.00	20240118	45550	-1.21	20240826	29550	52.28	20230828	0.00	N	029780	5000	6147 억		8084127	N	N	235	N	00	N
41	20240826	090358	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44600	-250	5	-0.56	143570300	3217	1.16	44800	44850	44500	58300	31400	44850	44627.87	6.98	0	-566	46883	45866	43933	42916	40983	46375	43425	6148	13450	5000	34080	50	1	115858891	51673	8.48	0.61	12	0.00	5260.00	73708.00	44950	20240823	-0.78	29000	20230821	53.79	44950	-0.78	20240823	31250	42.72	20240118	44950	-0.78	20240823	29550	50.93	20230828	0.00	N	029780	5000	6147 억		8084127	N	N	235	N	00	N
42	20240823	160356	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	44850	2800	2	6.66	12207662450	277189	691.30	42050	44950	42000	54600	29450	42050	44040.45	6.93	0	57925	42816	42432	42016	41632	41216	42625	41825	6148	12550	5000	31950	50	1	115858891	51963	8.53	0.61	12	0.24	5260.00	73708.00	44950	20240823	-0.22	29000	20230821	54.66	44950	-0.22	20240823	31250	43.52	20240118	44950	-0.22	20240823	29150	53.86	20230823	0.00	N	029780	5000	6147 억		8032768	N	N	235	N	00	N
43	20240823	150358	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	44900	2850	2	6.78	11540785300	262324	654.22	42050	44950	42000	54600	29450	42050	43994.39	6.93	0	53383	42816	42432	42016	41632	41216	42625	41825	6148	12550	5000	31950	50	1	115858891	52021	8.54	0.61	12	0.23	5260.00	73708.00	44950	20240823	-0.11	29000	20230821	54.83	44950	-0.11	20240823	31250	43.68	20240118	44950	-0.11	20240823	29150	54.03	20230823	0.00	N	029780	5000	6147 억		8032768	N	N	51	N	00	N
44	20240823	140358	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	44700	2650	2	6.30	10036563950	228779	570.56	42050	44700	42000	54600	29450	42050	43870.13	6.93	0	49678	42816	42432	42016	41632	41216	42625	41825	6148	12550	5000	31950	50	1	115858891	51789	8.50	0.61	12	0.20	5260.00	73708.00	44700	20240823	0.00	29000	20230821	54.14	44700	0.00	20240823	31250	43.04	20240118	44700	0.00	20240823	29150	53.34	20230823	0.00	N	029780	5000	6147 억		8032768	N	N	51	N	00	N
45	20240823	130357	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	44250	2200	2	5.23	7707703100	176381	439.89	42050	44400	42000	54600	29450	42050	43699.17	6.93	0	25662	42816	42432	42016	41632	41216	42625	41825	6148	12550	5000	31950	50	1	115858891	51268	8.41	0.60	12	0.15	5260.00	73708.00	44400	20240823	-0.34	29000	20230821	52.59	44400	-0.34	20240823	31250	41.60	20240118	44400	-0.34	20240823	29150	51.80	20230823	0.00	N	029780	5000	6147 억		8032768	N	N	51	N	00	N
46	20240823	120356	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	44350	2300	2	5.47	6145890900	141147	352.01	42050	44400	42000	54600	29450	42050	43542.48	6.93	0	38454	42816	42432	42016	41632	41216	42625	41825	6148	12550	5000	31950	50	1	115858891	51383	8.43	0.60	12	0.12	5260.00	73708.00	44400	20240823	-0.11	29000	20230821	52.93	44400	-0.11	20240823	31250	41.92	20240118	44400	-0.11	20240823	29150	52.14	20230823	0.00	N	029780	5000	6147 억		8032768	N	N	51	N	00	N
47	20240823	110356	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	44200	2150	2	5.11	4616762250	106530	265.68	42050	44350	42000	54600	29450	42050	43337.67	6.93	0	35754	42816	42432	42016	41632	41216	42625	41825	6148	12550	5000	31950	50	1	115858891	51210	8.40	0.60	12	0.09	5260.00	73708.00	44350	20240823	-0.34	29000	20230821	52.41	44350	-0.34	20240823	31250	41.44	20240118	44350	-0.34	20240823	29150	51.63	20230823	0.00	N	029780	5000	6147 억		8032768	N	N	51	N	00	N
48	20240823	100356	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42850	800	2	1.90	1426067600	33457	83.44	42050	43000	42000	54600	29450	42050	42623.89	6.93	0	17296	42816	42432	42016	41632	41216	42625	41825	6148	12550	5000	31950	50	1	115858891	49646	8.15	0.58	12	0.03	5260.00	73708.00	43300	20240613	-1.04	29000	20230821	47.76	43300	-1.04	20240613	31250	37.12	20240118	43300	-1.04	20240613	29150	47.00	20230823	0.00	N	029780	5000	6147 억		8032768	N	N	51	N	00	N
49	20240823	090358	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42700	650	2	1.55	150705350	3559	8.88	42050	42700	42000	54600	29450	42050	42344.86	6.93	0	2373	42816	42432	42016	41632	41216	42625	41825	6148	12550	5000	31950	50	1	115858891	49472	8.12	0.58	12	0.00	5260.00	73708.00	43300	20240613	-1.39	29000	20230821	47.24	43300	-1.39	20240613	31250	36.64	20240118	43300	-1.39	20240613	29150	46.48	20230823	0.00	N	029780	5000	6147 억		8032768	N	N	51	N	00	N
50	20240822	160355	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42050	300	2	0.72	1685541650	40090	141.73	42000	42400	41600	54200	29250	41750	42043.94	6.93	0	403	42183	41966	41733	41516	41283	41850	41400	6148	12450	5000	31730	50	1	115858891	48719	7.99	0.57	12	0.03	5260.00	73708.00	43300	20240613	-2.89	29000	20230816	45.00	43300	-2.89	20240613	31250	34.56	20240118	43300	-2.89	20240613	29050	44.75	20230822	0.00	N	029780	5000	6147 억		8031881	N	N	51	N	00	N
51	20240822	150358	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41950	200	2	0.48	1536133200	36536	129.17	42000	42400	41600	54200	29250	41750	42044.37	6.93	0	2029	42183	41966	41733	41516	41283	41850	41400	6148	12450	5000	31730	50	1	115858891	48603	7.98	0.57	12	0.03	5260.00	73708.00	43300	20240613	-3.12	29000	20230816	44.66	43300	-3.12	20240613	31250	34.24	20240118	43300	-3.12	20240613	29050	44.41	20230822	0.00	N	029780	5000	6147 억		8031881	N	N	276	N	00	N
52	20240822	140359	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42100	350	2	0.84	1456145400	34633	122.44	42000	42400	41600	54200	29250	41750	42045.03	6.93	0	2484	42183	41966	41733	41516	41283	41850	41400	6148	12450	5000	31730	50	1	115858891	48777	8.00	0.57	12	0.03	5260.00	73708.00	43300	20240613	-2.77	29000	20230816	45.17	43300	-2.77	20240613	31250	34.72	20240118	43300	-2.77	20240613	29050	44.92	20230822	0.00	N	029780	5000	6147 억		8031881	N	N	276	N	00	N
53	20240822	130357	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42050	300	2	0.72	1342541950	31930	112.88	42000	42400	41600	54200	29250	41750	42046.41	6.93	0	2536	42183	41966	41733	41516	41283	41850	41400	6148	12450	5000	31730	50	1	115858891	48719	7.99	0.57	12	0.03	5260.00	73708.00	43300	20240613	-2.89	29000	20230816	45.00	43300	-2.89	20240613	31250	34.56	20240118	43300	-2.89	20240613	29050	44.75	20230822	0.00	N	029780	5000	6147 억		8031881	N	N	276	N	00	N
54	20240822	120401	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42100	350	2	0.84	1279878350	30438	107.61	42000	42400	41600	54200	29250	41750	42048.70	6.93	0	2883	42183	41966	41733	41516	41283	41850	41400	6148	12450	5000	31730	50	1	115858891	48777	8.00	0.57	12	0.03	5260.00	73708.00	43300	20240613	-2.77	29000	20230816	45.17	43300	-2.77	20240613	31250	34.72	20240118	43300	-2.77	20240613	29050	44.92	20230822	0.00	N	029780	5000	6147 억		8031881	N	N	276	N	00	N
55	20240822	110356	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42150	400	2	0.96	1195603100	28432	100.52	42000	42400	41600	54200	29250	41750	42051.32	6.93	0	3138	42183	41966	41733	41516	41283	41850	41400	6148	12450	5000	31730	50	1	115858891	48835	8.01	0.57	12	0.02	5260.00	73708.00	43300	20240613	-2.66	29000	20230816	45.34	43300	-2.66	20240613	31250	34.88	20240118	43300	-2.66	20240613	29050	45.09	20230822	0.00	N	029780	5000	6147 억		8031881	N	N	276	N	00	N
56	20240822	100356	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41850	100	2	0.24	176372500	4205	14.87	42000	42000	41750	54200	29250	41750	41943.52	6.93	0	657	42183	41966	41733	41516	41283	41850	41400	6148	12450	5000	31730	50	1	115858891	48487	7.96	0.57	12	0.00	5260.00	73708.00	43300	20240613	-3.35	29000	20230816	44.31	43300	-3.35	20240613	31250	33.92	20240118	43300	-3.35	20240613	29050	44.06	20230822	0.00	N	029780	5000	6147 억		8031881	N	N	276	N	00	N
57	20240822	090355	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41900	150	2	0.36	17120350	408	1.44	42000	42000	41750	54200	29250	41750	41961.64	6.93	0	110	42183	41966	41733	41516	41283	41850	41400	6148	12450	5000	31730	50	1	115858891	48545	7.97	0.57	12	0.00	5260.00	73708.00	43300	20240613	-3.23	29000	20230816	44.48	43300	-3.23	20240613	31250	34.08	20240118	43300	-3.23	20240613	29050	44.23	20230822	0.00	N	029780	5000	6147 억		8031881	N	N	276	N	00	N
58	20240821	160356	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41750	350	2	0.85	1179520200	28228	96.56	41800	41950	41500	53800	29000	41400	41785.49	6.92	0	10128	42033	41716	41433	41116	40833	41575	40975	6148	12400	5000	31460	50	1	115858891	48371	7.94	0.57	12	0.02	5260.00	73708.00	43300	20240613	-3.58	29000	20230816	43.97	43300	-3.58	20240613	31250	33.60	20240118	43300	-3.58	20240613	29000	43.97	20230821	0.00	N	029780	5000	6147 억		8022555	N	N	276	N	00	N
59	20240821	150359	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41750	350	2	0.85	1114743950	26678	91.26	41800	41950	41500	53800	29000	41400	41785.14	6.92	0	10394	42033	41716	41433	41116	40833	41575	40975	6148	12400	5000	31460	50	1	115858891	48371	7.94	0.57	12	0.02	5260.00	73708.00	43300	20240613	-3.58	29000	20230816	43.97	43300	-3.58	20240613	31250	33.60	20240118	43300	-3.58	20240613	29000	43.97	20230821	0.00	N	029780	5000	6147 억		8022555	N	N	1184	N	00	N
60	20240821	140355	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41800	400	2	0.97	980683500	23475	80.30	41800	41950	41500	53800	29000	41400	41775.65	6.92	0	9686	42033	41716	41433	41116	40833	41575	40975	6148	12400	5000	31460	50	1	115858891	48429	7.95	0.57	12	0.02	5260.00	73708.00	43300	20240613	-3.46	29000	20230816	44.14	43300	-3.46	20240613	31250	33.76	20240118	43300	-3.46	20240613	29000	44.14	20230821	0.00	N	029780	5000	6147 억		8022555	N	N	1184	N	00	N
61	20240821	130357	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41800	400	2	0.97	766708100	18368	62.83	41800	41900	41500	53800	29000	41400	41741.51	6.92	0	8308	42033	41716	41433	41116	40833	41575	40975	6148	12400	5000	31460	50	1	115858891	48429	7.95	0.57	12	0.02	5260.00	73708.00	43300	20240613	-3.46	29000	20230816	44.14	43300	-3.46	20240613	31250	33.76	20240118	43300	-3.46	20240613	29000	44.14	20230821	0.00	N	029780	5000	6147 억		8022555	N	N	1184	N	00	N
62	20240821	120400	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41900	500	2	1.21	738720100	17699	60.54	41800	41900	41500	53800	29000	41400	41737.96	6.92	0	8250	42033	41716	41433	41116	40833	41575	40975	6148	12400	5000	31460	50	1	115858891	48545	7.97	0.57	12	0.02	5260.00	73708.00	43300	20240613	-3.23	29000	20230816	44.48	43300	-3.23	20240613	31250	34.08	20240118	43300	-3.23	20240613	29000	44.48	20230821	0.00	N	029780	5000	6147 억		8022555	N	N	1184	N	00	N
63	20240821	110355	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41750	350	2	0.85	647852300	15524	53.10	41800	41900	41500	53800	29000	41400	41732.30	6.92	0	7719	42033	41716	41433	41116	40833	41575	40975	6148	12400	5000	31460	50	1	115858891	48371	7.94	0.57	12	0.01	5260.00	73708.00	43300	20240613	-3.58	29000	20230816	43.97	43300	-3.58	20240613	31250	33.60	20240118	43300	-3.58	20240613	29000	43.97	20230821	0.00	N	029780	5000	6147 억		8022555	N	N	1184	N	00	N
64	20240821	100359	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41700	300	2	0.72	565743800	13558	46.38	41800	41900	41500	53800	29000	41400	41727.67	6.92	0	7369	42033	41716	41433	41116	40833	41575	40975	6148	12400	5000	31460	50	1	115858891	48313	7.93	0.57	12	0.01	5260.00	73708.00	43300	20240613	-3.70	29000	20230816	43.79	43300	-3.70	20240613	31250	33.44	20240118	43300	-3.70	20240613	29000	43.79	20230821	0.00	N	029780	5000	6147 억		8022555	N	N	1184	N	00	N
65	20240821	090356	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41750	350	2	0.85	27304200	654	2.24	41800	41800	41500	53800	29000	41400	41749.54	6.92	0	292	42033	41716	41433	41116	40833	41575	40975	6148	12400	5000	31460	50	1	115858891	48371	7.94	0.57	12	0.00	5260.00	73708.00	43300	20240613	-3.58	29000	20230816	43.97	43300	-3.58	20240613	31250	33.60	20240118	43300	-3.58	20240613	29000	43.97	20230821	0.00	N	029780	5000	6147 억		8022555	N	N	1184	N	00	N
66	20240820	160352	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41400	-50	5	-0.12	1212085750	29197	117.14	41500	41750	41150	53800	29050	41450	41514.05	6.93	0	-519	41950	41700	41250	41000	40550	41825	41125	6148	12350	5000	31500	50	1	115858891	47966	7.87	0.56	12	0.03	5260.00	73708.00	43300	20240613	-4.39	29000	20230811	42.76	43300	-4.39	20240613	31250	32.48	20240118	43300	-4.39	20240613	29000	42.76	20230821	0.00	N	029780	5000	6147 억		8028367	N	N	1184	N	00	N
67	20240820	150355	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41400	-50	5	-0.12	1014172500	24428	98.01	41500	41750	41150	53800	29050	41450	41516.80	6.93	0	903	41950	41700	41250	41000	40550	41825	41125	6148	12350	5000	31500	50	1	115858891	47966	7.87	0.56	12	0.02	5260.00	73708.00	43300	20240613	-4.39	29000	20230811	42.76	43300	-4.39	20240613	31250	32.48	20240118	43300	-4.39	20240613	29000	42.76	20230821	0.00	N	029780	5000	6147 억		8028367	N	N	1299	N	00	N
68	20240820	140356	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41600	150	2	0.36	621552650	14980	60.10	41500	41750	41150	53800	29050	41450	41492.17	6.93	0	2182	41950	41700	41250	41000	40550	41825	41125	6148	12350	5000	31500	50	1	115858891	48197	7.91	0.56	12	0.01	5260.00	73708.00	43300	20240613	-3.93	29000	20230811	43.45	43300	-3.93	20240613	31250	33.12	20240118	43300	-3.93	20240613	29000	43.45	20230821	0.00	N	029780	5000	6147 억		8028367	N	N	1299	N	00	N
69	20240820	130355	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41550	100	2	0.24	523218200	12613	50.60	41500	41750	41150	53800	29050	41450	41482.45	6.93	0	1322	41950	41700	41250	41000	40550	41825	41125	6148	12350	5000	31500	50	1	115858891	48139	7.90	0.56	12	0.01	5260.00	73708.00	43300	20240613	-4.04	29000	20230811	43.28	43300	-4.04	20240613	31250	32.96	20240118	43300	-4.04	20240613	29000	43.28	20230821	0.00	N	029780	5000	6147 억		8028367	N	N	1299	N	00	N
70	20240820	120356	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41450	0	3	0.00	439893500	10604	42.54	41500	41750	41150	53800	29050	41450	41483.73	6.93	0	318	41950	41700	41250	41000	40550	41825	41125	6148	12350	5000	31500	50	1	115858891	48024	7.88	0.56	12	0.01	5260.00	73708.00	43300	20240613	-4.27	29000	20230811	42.93	43300	-4.27	20240613	31250	32.64	20240118	43300	-4.27	20240613	29000	42.93	20230821	0.00	N	029780	5000	6147 억		8028367	N	N	1299	N	00	N
71	20240820	110354	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41250	-200	5	-0.48	349107350	8415	33.76	41500	41750	41150	53800	29050	41450	41486.32	6.93	0	-523	41950	41700	41250	41000	40550	41825	41125	6148	12350	5000	31500	50	1	115858891	47792	7.84	0.56	12	0.01	5260.00	73708.00	43300	20240613	-4.73	29000	20230811	42.24	43300	-4.73	20240613	31250	32.00	20240118	43300	-4.73	20240613	29000	42.24	20230821	0.00	N	029780	5000	6147 억		8028367	N	N	1299	N	00	N
72	20240820	100353	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41500	50	2	0.12	220543950	5304	21.28	41500	41750	41350	53800	29050	41450	41580.68	6.93	0	-243	41950	41700	41250	41000	40550	41825	41125	6148	12350	5000	31500	50	1	115858891	48081	7.89	0.56	12	0.00	5260.00	73708.00	43300	20240613	-4.16	29000	20230811	43.10	43300	-4.16	20240613	31250	32.80	20240118	43300	-4.16	20240613	29000	43.10	20230821	0.00	N	029780	5000	6147 억		8028367	N	N	1299	N	00	N
73	20240820	090354	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41650	200	2	0.48	15441250	372	1.49	41500	41650	41350	53800	29050	41450	41508.74	6.93	0	208	41950	41700	41250	41000	40550	41825	41125	6148	12350	5000	31500	50	1	115858891	48255	7.92	0.57	12	0.00	5260.00	73708.00	43300	20240613	-3.81	29000	20230811	43.62	43300	-3.81	20240613	31250	33.28	20240118	43300	-3.81	20240613	29000	43.62	20230821	0.00	N	029780	5000	6147 억		8028367	N	N	1299	N	00	N
74	20240819	160349	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41450	550	2	1.34	1028315650	24894	90.96	40800	41500	40800	53100	28650	40900	41307.72	6.92	0	9241	42100	41500	41200	40600	40300	41350	40450	6148	12200	5000	31080	50	1	115858891	48024	7.88	0.56	12	0.02	5260.00	73708.00	43300	20240613	-4.27	28950	20230810	43.18	43300	-4.27	20240613	31250	32.64	20240118	43300	-4.27	20240613	29000	42.93	20230821	0.00	N	029780	5000	6147 억		8019817	N	N	1299	N	00	N
75	20240819	150352	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41200	300	2	0.73	630655400	15297	55.89	40800	41500	40800	53100	28650	40900	41227.39	6.92	0	4024	42100	41500	41200	40600	40300	41350	40450	6148	12200	5000	31080	50	1	115858891	47734	7.83	0.56	12	0.01	5260.00	73708.00	43300	20240613	-4.85	28950	20230810	42.31	43300	-4.85	20240613	31250	31.84	20240118	43300	-4.85	20240613	29000	42.07	20230821	0.00	N	029780	5000	6147 억		8019817	N	N	84	N	00	N
76	20240819	140354	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41250	350	2	0.86	527477900	12793	46.74	40800	41500	40800	53100	28650	40900	41231.76	6.92	0	3524	42100	41500	41200	40600	40300	41350	40450	6148	12200	5000	31080	50	1	115858891	47792	7.84	0.56	12	0.01	5260.00	73708.00	43300	20240613	-4.73	28950	20230810	42.49	43300	-4.73	20240613	31250	32.00	20240118	43300	-4.73	20240613	29000	42.24	20230821	0.00	N	029780	5000	6147 억		8019817	N	N	84	N	00	N
77	20240819	130352	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41300	400	2	0.98	387704850	9415	34.40	40800	41400	40800	53100	28650	40900	41179.48	6.92	0	1461	42100	41500	41200	40600	40300	41350	40450	6148	12200	5000	31080	50	1	115858891	47850	7.85	0.56	12	0.01	5260.00	73708.00	43300	20240613	-4.62	28950	20230810	42.66	43300	-4.62	20240613	31250	32.16	20240118	43300	-4.62	20240613	29000	42.41	20230821	0.00	N	029780	5000	6147 억		8019817	N	N	84	N	00	N
78	20240819	120350	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41150	250	2	0.61	335610850	8152	29.79	40800	41400	40800	53100	28650	40900	41169.14	6.92	0	1299	42100	41500	41200	40600	40300	41350	40450	6148	12200	5000	31080	50	1	115858891	47676	7.82	0.56	12	0.01	5260.00	73708.00	43300	20240613	-4.97	28950	20230810	42.14	43300	-4.97	20240613	31250	31.68	20240118	43300	-4.97	20240613	29000	41.90	20230821	0.00	N	029780	5000	6147 억		8019817	N	N	84	N	00	N
79	20240819	110353	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41150	250	2	0.61	294174450	7146	26.11	40800	41400	40800	53100	28650	40900	41166.31	6.92	0	1115	42100	41500	41200	40600	40300	41350	40450	6148	12200	5000	31080	50	1	115858891	47676	7.82	0.56	12	0.01	5260.00	73708.00	43300	20240613	-4.97	28950	20230810	42.14	43300	-4.97	20240613	31250	31.68	20240118	43300	-4.97	20240613	29000	41.90	20230821	0.00	N	029780	5000	6147 억		8019817	N	N	84	N	00	N
80	20240819	100352	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41350	450	2	1.10	239544150	5821	21.27	40800	41400	40800	53100	28650	40900	41151.72	6.92	0	1337	42100	41500	41200	40600	40300	41350	40450	6148	12200	5000	31080	50	1	115858891	47908	7.86	0.56	12	0.01	5260.00	73708.00	43300	20240613	-4.50	28950	20230810	42.83	43300	-4.50	20240613	31250	32.32	20240118	43300	-4.50	20240613	29000	42.59	20230821	0.00	N	029780	5000	6147 억		8019817	N	N	84	N	00	N
81	20240819	090353	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41200	300	2	0.73	46853700	1143	4.18	40800	41200	40800	53100	28650	40900	40991.86	6.92	0	188	42100	41500	41200	40600	40300	41350	40450	6148	12200	5000	31080	50	1	115858891	47734	7.83	0.56	12	0.00	5260.00	73708.00	43300	20240613	-4.85	28950	20230810	42.31	43300	-4.85	20240613	31250	31.84	20240118	43300	-4.85	20240613	29000	42.07	20230821	0.00	N	029780	5000	6147 억		8019817	N	N	84	N	00	N
82	20240816	160349	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40900	50	2	0.12	1128827950	27325	114.86	41100	41800	40900	53100	28600	40850	41311.38	6.92	0	10468	41350	41100	40700	40450	40050	41225	40575	6148	12250	5000	31040	50	1	115858891	47386	7.78	0.55	12	0.02	5260.00	73708.00	43300	20240613	-5.54	28900	20230809	41.52	43300	-5.54	20240613	31250	30.88	20240118	43300	-5.54	20240613	29000	41.03	20230816	0.00	N	029780	5000	6147 억		8012840	N	N	84	N	00	N
83	20240816	150351	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41150	300	2	0.73	919102100	22205	93.34	41100	41800	41000	53100	28600	40850	41391.89	6.92	0	11604	41350	41100	40700	40450	40050	41225	40575	6148	12250	5000	31040	50	1	115858891	47676	7.82	0.56	12	0.02	5260.00	73708.00	43300	20240613	-4.97	28900	20230809	42.39	43300	-4.97	20240613	31250	31.68	20240118	43300	-4.97	20240613	29000	41.90	20230816	0.00	N	029780	5000	6147 억		8012840	N	N	26	N	00	N
84	20240816	140352	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41250	400	2	0.98	839298550	20267	85.19	41100	41800	41000	53100	28600	40850	41412.33	6.92	0	11082	41350	41100	40700	40450	40050	41225	40575	6148	12250	5000	31040	50	1	115858891	47792	7.84	0.56	12	0.02	5260.00	73708.00	43300	20240613	-4.73	28900	20230809	42.73	43300	-4.73	20240613	31250	32.00	20240118	43300	-4.73	20240613	29000	42.24	20230816	0.00	N	029780	5000	6147 억		8012840	N	N	26	N	00	N
85	20240816	130353	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41400	550	2	1.35	761226000	18376	77.24	41100	41800	41000	53100	28600	40850	41425.29	6.92	0	10284	41350	41100	40700	40450	40050	41225	40575	6148	12250	5000	31040	50	1	115858891	47966	7.87	0.56	12	0.02	5260.00	73708.00	43300	20240613	-4.39	28900	20230809	43.25	43300	-4.39	20240613	31250	32.48	20240118	43300	-4.39	20240613	29000	42.76	20230816	0.00	N	029780	5000	6147 억		8012840	N	N	26	N	00	N
86	20240816	120352	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41450	600	2	1.47	725914100	17523	73.66	41100	41800	41000	53100	28600	40850	41426.66	6.92	0	10045	41350	41100	40700	40450	40050	41225	40575	6148	12250	5000	31040	50	1	115858891	48024	7.88	0.56	12	0.02	5260.00	73708.00	43300	20240613	-4.27	28900	20230809	43.43	43300	-4.27	20240613	31250	32.64	20240118	43300	-4.27	20240613	29000	42.93	20230816	0.00	N	029780	5000	6147 억		8012840	N	N	26	N	00	N
87	20240816	110353	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41450	600	2	1.47	678483150	16378	68.84	41100	41800	41000	53100	28600	40850	41426.81	6.92	0	9795	41350	41100	40700	40450	40050	41225	40575	6148	12250	5000	31040	50	1	115858891	48024	7.88	0.56	12	0.01	5260.00	73708.00	43300	20240613	-4.27	28900	20230809	43.43	43300	-4.27	20240613	31250	32.64	20240118	43300	-4.27	20240613	29000	42.93	20230816	0.00	N	029780	5000	6147 억		8012840	N	N	26	N	00	N
88	20240816	100350	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41400	550	2	1.35	534378850	12903	54.24	41100	41800	41000	53100	28600	40850	41415.48	6.92	0	7932	41350	41100	40700	40450	40050	41225	40575	6148	12250	5000	31040	50	1	115858891	47966	7.87	0.56	12	0.01	5260.00	73708.00	43300	20240613	-4.39	28900	20230809	43.25	43300	-4.39	20240613	31250	32.48	20240118	43300	-4.39	20240613	29000	42.76	20230816	0.00	N	029780	5000	6147 억		8012840	N	N	26	N	00	N
89	20240816	090350	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41650	800	2	1.96	177985600	4312	18.13	41100	41700	41000	53100	28600	40850	41277.70	6.92	0	3257	41350	41100	40700	40450	40050	41225	40575	6148	12250	5000	31040	50	1	115858891	48255	7.92	0.57	12	0.00	5260.00	73708.00	43300	20240613	-3.81	28900	20230809	44.12	43300	-3.81	20240613	31250	33.28	20240118	43300	-3.81	20240613	29000	43.62	20230816	0.00	N	029780	5000	6147 억		8012840	N	N	26	N	00	N
90	20240814	160352	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40850	300	2	0.74	964602250	23779	117.06	40600	40950	40300	52700	28400	40550	40565.25	6.91	0	6514	41483	41016	40783	40316	40083	40900	40200	6148	12150	5000	30810	50	1	115858891	47328	7.77	0.55	12	0.02	5260.00	73708.00	43300	20240613	-5.66	28900	20230809	41.35	43300	-5.66	20240613	31250	30.72	20240118	43300	-5.66	20240613	29000	40.86	20230816	0.00	N	029780	5000	6147 억		8004559	N	N	26	N	00	N
91	20240814	150351	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40650	100	2	0.25	844060700	20826	102.52	40600	40950	40300	52700	28400	40550	40529.18	6.91	0	5546	41483	41016	40783	40316	40083	40900	40200	6148	12150	5000	30810	50	1	115858891	47097	7.73	0.55	12	0.02	5260.00	73708.00	43300	20240613	-6.12	28900	20230809	40.66	43300	-6.12	20240613	31250	30.08	20240118	43300	-6.12	20240613	29000	40.17	20230816	0.00	N	029780	5000	6147 억		8004559	N	N	245	N	00	N
92	20240814	140356	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40550	0	3	0.00	687514300	16970	83.54	40600	40950	40300	52700	28400	40550	40513.51	6.91	0	3550	41483	41016	40783	40316	40083	40900	40200	6148	12150	5000	30810	50	1	115858891	46981	7.71	0.55	12	0.01	5260.00	73708.00	43300	20240613	-6.35	28900	20230809	40.31	43300	-6.35	20240613	31250	29.76	20240118	43300	-6.35	20240613	29000	39.83	20230816	0.00	N	029780	5000	6147 억		8004559	N	N	245	N	00	N
93	20240814	130353	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40550	0	3	0.00	562425750	13882	68.34	40600	40950	40300	52700	28400	40550	40514.75	6.91	0	2354	41483	41016	40783	40316	40083	40900	40200	6148	12150	5000	30810	50	1	115858891	46981	7.71	0.55	12	0.01	5260.00	73708.00	43300	20240613	-6.35	28900	20230809	40.31	43300	-6.35	20240613	31250	29.76	20240118	43300	-6.35	20240613	29000	39.83	20230816	0.00	N	029780	5000	6147 억		8004559	N	N	245	N	00	N
94	20240814	120351	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40450	-100	5	-0.25	433906100	10708	52.71	40600	40950	40300	52700	28400	40550	40521.68	6.91	0	892	41483	41016	40783	40316	40083	40900	40200	6148	12150	5000	30810	50	1	115858891	46865	7.69	0.55	12	0.01	5260.00	73708.00	43300	20240613	-6.58	28900	20230809	39.97	43300	-6.58	20240613	31250	29.44	20240118	43300	-6.58	20240613	29000	39.48	20230816	0.00	N	029780	5000	6147 억		8004559	N	N	245	N	00	N
95	20240814	110349	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40550	0	3	0.00	208603100	5137	25.29	40600	40950	40500	52700	28400	40550	40607.96	6.91	0	-16	41483	41016	40783	40316	40083	40900	40200	6148	12150	5000	30810	50	1	115858891	46981	7.71	0.55	12	0.00	5260.00	73708.00	43300	20240613	-6.35	28900	20230809	40.31	43300	-6.35	20240613	31250	29.76	20240118	43300	-6.35	20240613	29000	39.83	20230816	0.00	N	029780	5000	6147 억		8004559	N	N	245	N	00	N
96	20240814	100349	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40700	150	2	0.37	89566200	2202	10.84	40600	40950	40550	52700	28400	40550	40674.93	6.91	0	-648	41483	41016	40783	40316	40083	40900	40200	6148	12150	5000	30810	50	1	115858891	47155	7.74	0.55	12	0.00	5260.00	73708.00	43300	20240613	-6.00	28900	20230809	40.83	43300	-6.00	20240613	31250	30.24	20240118	43300	-6.00	20240613	29000	40.34	20230816	0.00	N	029780	5000	6147 억		8004559	N	N	245	N	00	N
97	20240814	090420	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40750	200	2	0.49	15365400	378	1.86	40600	40800	40600	52700	28400	40550	40649.21	6.91	0	-118	41483	41016	40783	40316	40083	40900	40200	6148	12150	5000	30810	50	1	115858891	47212	7.75	0.55	12	0.00	5260.00	73708.00	43300	20240613	-5.89	28900	20230809	41.00	43300	-5.89	20240613	31250	30.40	20240118	43300	-5.89	20240613	29000	40.52	20230816	0.00	N	029780	5000	6147 억		8004559	N	N	245	N	00	N
98	20240813	160346	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40550	-350	5	-0.86	828211050	20306	119.76	40550	41250	40550	53100	28650	40900	40786.64	6.91	0	3114	42100	41500	41000	40400	39900	41250	40150	6148	12200	5000	31080	50	1	115858891	46981	7.71	0.55	12	0.02	5260.00	73708.00	43300	20240613	-6.35	28900	20230809	40.31	43300	-6.35	20240613	31250	29.76	20240118	43300	-6.35	20240613	29000	39.83	20230816	0.00	N	029780	5000	6147 억		8002743	N	N	245	N	00	N
99	20240813	150348	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40550	-350	5	-0.86	635746700	15570	91.83	40550	41250	40550	53100	28650	40900	40831.52	6.91	0	3763	42100	41500	41000	40400	39900	41250	40150	6148	12200	5000	31080	50	1	115858891	46981	7.71	0.55	12	0.01	5260.00	73708.00	43300	20240613	-6.35	28900	20230809	40.31	43300	-6.35	20240613	31250	29.76	20240118	43300	-6.35	20240613	29000	39.83	20230816	0.00	N	029780	5000	6147 억		8002743	N	N	17	N	00	N
100	20240813	140348	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40550	-350	5	-0.86	530758900	12985	76.58	40550	41250	40550	53100	28650	40900	40874.77	6.91	0	4052	42100	41500	41000	40400	39900	41250	40150	6148	12200	5000	31080	50	1	115858891	46981	7.71	0.55	12	0.01	5260.00	73708.00	43300	20240613	-6.35	28900	20230809	40.31	43300	-6.35	20240613	31250	29.76	20240118	43300	-6.35	20240613	29000	39.83	20230816	0.00	N	029780	5000	6147 억		8002743	N	N	17	N	00	N
101	20240813	130350	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40700	-200	5	-0.49	484090300	11836	69.80	40550	41250	40550	53100	28650	40900	40899.82	6.91	0	4460	42100	41500	41000	40400	39900	41250	40150	6148	12200	5000	31080	50	1	115858891	47155	7.74	0.55	12	0.01	5260.00	73708.00	43300	20240613	-6.00	28900	20230809	40.83	43300	-6.00	20240613	31250	30.24	20240118	43300	-6.00	20240613	29000	40.34	20230816	0.00	N	029780	5000	6147 억		8002743	N	N	17	N	00	N
102	20240813	120347	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40750	-150	5	-0.37	410246850	10024	59.12	40550	41250	40550	53100	28650	40900	40926.46	6.91	0	3908	42100	41500	41000	40400	39900	41250	40150	6148	12200	5000	31080	50	1	115858891	47212	7.75	0.55	12	0.01	5260.00	73708.00	43300	20240613	-5.89	28900	20230809	41.00	43300	-5.89	20240613	31250	30.40	20240118	43300	-5.89	20240613	29000	40.52	20230816	0.00	N	029780	5000	6147 억		8002743	N	N	17	N	00	N
103	20240813	110345	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41000	100	2	0.24	357640000	8737	51.53	40550	41250	40550	53100	28650	40900	40933.96	6.91	0	4043	42100	41500	41000	40400	39900	41250	40150	6148	12200	5000	31080	50	1	115858891	47502	7.79	0.56	12	0.01	5260.00	73708.00	43300	20240613	-5.31	28900	20230809	41.87	43300	-5.31	20240613	31250	31.20	20240118	43300	-5.31	20240613	29000	41.38	20230816	0.00	N	029780	5000	6147 억		8002743	N	N	17	N	00	N
104	20240813	100344	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41050	150	2	0.37	225895950	5527	32.60	40550	41100	40550	53100	28650	40900	40871.35	6.91	0	2921	42100	41500	41000	40400	39900	41250	40150	6148	12200	5000	31080	50	1	115858891	47560	7.80	0.56	12	0.00	5260.00	73708.00	43300	20240613	-5.20	28900	20230809	42.04	43300	-5.20	20240613	31250	31.36	20240118	43300	-5.20	20240613	29000	41.55	20230816	0.00	N	029780	5000	6147 억		8002743	N	N	17	N	00	N
105	20240813	090346	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40800	-100	5	-0.24	31405850	773	4.56	40550	40950	40550	53100	28650	40900	40628.53	6.91	0	-421	42100	41500	41000	40400	39900	41250	40150	6148	12200	5000	31080	50	1	115858891	47270	7.76	0.55	12	0.00	5260.00	73708.00	43300	20240613	-5.77	28900	20230809	41.18	43300	-5.77	20240613	31250	30.56	20240118	43300	-5.77	20240613	29000	40.69	20230816	0.00	N	029780	5000	6147 억		8002743	N	N	17	N	00	N
106	20240812	160345	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40900	-300	5	-0.73	690174950	16946	36.17	41600	41600	40500	53500	28850	41200	40726.17	6.91	-35	-3970	42233	41716	40983	40466	39733	41975	40725	6148	12300	5000	31310	50	1	115858891	47386	7.78	0.55	12	0.01	5260.00	73708.00	43300	20240613	-5.54	28650	20230804	42.76	43300	-5.54	20240613	31250	30.88	20240118	43300	-5.54	20240613	29000	41.03	20230816	0.00	N	029780	5000	6147 억		8009227	N	N	17	N	00	N
107	20240812	150347	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40600	-600	5	-1.46	549788750	13505	28.82	41600	41600	40500	53500	28850	41200	40710.01	6.91	-35	-4299	42233	41716	40983	40466	39733	41975	40725	6148	12300	5000	31310	50	1	115858891	47039	7.72	0.55	12	0.01	5260.00	73708.00	43300	20240613	-6.24	28650	20230804	41.71	43300	-6.24	20240613	31250	29.92	20240118	43300	-6.24	20240613	29000	40.00	20230816	0.00	N	029780	5000	6147 억		8009227	N	N	23	N	00	N
108	20240812	140345	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40650	-550	5	-1.33	507236850	12456	26.58	41600	41600	40500	53500	28850	41200	40722.29	6.91	-35	-3630	42233	41716	40983	40466	39733	41975	40725	6148	12300	5000	31310	50	1	115858891	47097	7.73	0.55	12	0.01	5260.00	73708.00	43300	20240613	-6.12	28650	20230804	41.88	43300	-6.12	20240613	31250	30.08	20240118	43300	-6.12	20240613	29000	40.17	20230816	0.00	N	029780	5000	6147 억		8009227	N	N	23	N	00	N
109	20240812	130342	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40550	-650	5	-1.58	472750000	11607	24.77	41600	41600	40500	53500	28850	41200	40729.73	6.91	-35	-3476	42233	41716	40983	40466	39733	41975	40725	6148	12300	5000	31310	50	1	115858891	46981	7.71	0.55	12	0.01	5260.00	73708.00	43300	20240613	-6.35	28650	20230804	41.54	43300	-6.35	20240613	31250	29.76	20240118	43300	-6.35	20240613	29000	39.83	20230816	0.00	N	029780	5000	6147 억		8009227	N	N	23	N	00	N
110	20240812	120343	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40650	-550	5	-1.33	428916950	10526	22.46	41600	41600	40500	53500	28850	41200	40748.33	6.91	-35	-3258	42233	41716	40983	40466	39733	41975	40725	6148	12300	5000	31310	50	1	115858891	47097	7.73	0.55	12	0.01	5260.00	73708.00	43300	20240613	-6.12	28650	20230804	41.88	43300	-6.12	20240613	31250	30.08	20240118	43300	-6.12	20240613	29000	40.17	20230816	0.00	N	029780	5000	6147 억		8009227	N	N	23	N	00	N
111	20240812	110343	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40500	-700	5	-1.70	331558200	8127	17.34	41600	41600	40500	53500	28850	41200	40797.12	6.91	-35	-2647	42233	41716	40983	40466	39733	41975	40725	6148	12300	5000	31310	50	1	115858891	46923	7.70	0.55	12	0.01	5260.00	73708.00	43300	20240613	-6.47	28650	20230804	41.36	43300	-6.47	20240613	31250	29.60	20240118	43300	-6.47	20240613	29000	39.66	20230816	0.00	N	029780	5000	6147 억		8009227	N	N	23	N	00	N
112	20240812	100340	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40650	-550	5	-1.33	200336850	4896	10.45	41600	41600	40500	53500	28850	41200	40918.47	6.91	-35	-803	42233	41716	40983	40466	39733	41975	40725	6148	12300	5000	31310	50	1	115858891	47097	7.73	0.55	12	0.00	5260.00	73708.00	43300	20240613	-6.12	28650	20230804	41.88	43300	-6.12	20240613	31250	30.08	20240118	43300	-6.12	20240613	29000	40.17	20230816	0.00	N	029780	5000	6147 억		8009227	N	N	23	N	00	N
113	20240812	090339	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41400	200	2	0.49	21075500	509	1.09	41600	41600	41200	53500	28850	41200	41405.70	6.91	-35	-72	42233	41716	40983	40466	39733	41975	40725	6148	12300	5000	31310	50	1	115858891	47966	7.87	0.56	12	0.00	5260.00	73708.00	43300	20240613	-4.39	28650	20230804	44.50	43300	-4.39	20240613	31250	32.48	20240118	43300	-4.39	20240613	29000	42.76	20230816	0.00	N	029780	5000	6147 억		8009227	N	N	23	N	00	N
114	20240809	160340	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41200	550	2	1.35	1927573900	46843	50.58	40300	41500	40250	52800	28500	40650	41149.66	6.91	0	3357	41850	41250	40050	39450	38250	41550	39750	6148	12150	5000	30890	50	1	115858891	47734	7.83	0.56	12	0.04	5260.00	73708.00	43300	20240613	-4.85	28600	20230803	44.06	43300	-4.85	20240613	31250	31.84	20240118	43300	-4.85	20240613	28900	42.56	20230809	0.00	N	029780	5000	6147 억		8008660	N	N	23	N	00	N
115	20240809	150346	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41050	400	2	0.98	1764774000	42887	46.31	40300	41500	40250	52800	28500	40650	41149.39	6.91	0	2763	41850	41250	40050	39450	38250	41550	39750	6148	12150	5000	30890	50	1	115858891	47560	7.80	0.56	12	0.04	5260.00	73708.00	43300	20240613	-5.20	28600	20230803	43.53	43300	-5.20	20240613	31250	31.36	20240118	43300	-5.20	20240613	28900	42.04	20230809	0.00	N	029780	5000	6147 억		8008660	N	N	125	N	00	N
116	20240809	140347	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41000	350	2	0.86	1587758200	38590	41.67	40300	41500	40250	52800	28500	40650	41144.29	6.91	0	3392	41850	41250	40050	39450	38250	41550	39750	6148	12150	5000	30890	50	1	115858891	47502	7.79	0.56	12	0.03	5260.00	73708.00	43300	20240613	-5.31	28600	20230803	43.36	43300	-5.31	20240613	31250	31.20	20240118	43300	-5.31	20240613	28900	41.87	20230809	0.00	N	029780	5000	6147 억		8008660	N	N	125	N	00	N
117	20240809	130345	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41300	650	2	1.60	1423727300	34604	37.37	40300	41500	40250	52800	28500	40650	41143.43	6.91	0	5486	41850	41250	40050	39450	38250	41550	39750	6148	12150	5000	30890	50	1	115858891	47850	7.85	0.56	12	0.03	5260.00	73708.00	43300	20240613	-4.62	28600	20230803	44.41	43300	-4.62	20240613	31250	32.16	20240118	43300	-4.62	20240613	28900	42.91	20230809	0.00	N	029780	5000	6147 억		8008660	N	N	125	N	00	N
118	20240809	120345	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41400	750	2	1.85	1259767300	30636	33.08	40300	41500	40250	52800	28500	40650	41120.49	6.91	0	6542	41850	41250	40050	39450	38250	41550	39750	6148	12150	5000	30890	50	1	115858891	47966	7.87	0.56	12	0.03	5260.00	73708.00	43300	20240613	-4.39	28600	20230803	44.76	43300	-4.39	20240613	31250	32.48	20240118	43300	-4.39	20240613	28900	43.25	20230809	0.00	N	029780	5000	6147 억		8008660	N	N	125	N	00	N
119	20240809	110341	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41200	550	2	1.35	1050432850	25568	27.61	40300	41500	40250	52800	28500	40650	41083.89	6.91	0	5366	41850	41250	40050	39450	38250	41550	39750	6148	12150	5000	30890	50	1	115858891	47734	7.83	0.56	12	0.02	5260.00	73708.00	43300	20240613	-4.85	28600	20230803	44.06	43300	-4.85	20240613	31250	31.84	20240118	43300	-4.85	20240613	28900	42.56	20230809	0.00	N	029780	5000	6147 억		8008660	N	N	125	N	00	N
120	20240809	100347	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41300	650	2	1.60	773914600	18879	20.39	40300	41500	40250	52800	28500	40650	40993.41	6.91	0	3354	41850	41250	40050	39450	38250	41550	39750	6148	12150	5000	30890	50	1	115858891	47850	7.85	0.56	12	0.02	5260.00	73708.00	43300	20240613	-4.62	28600	20230803	44.41	43300	-4.62	20240613	31250	32.16	20240118	43300	-4.62	20240613	28900	42.91	20230809	0.00	N	029780	5000	6147 억		8008660	N	N	125	N	00	N
121	20240809	090342	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40300	-350	5	-0.86	49752050	1234	1.33	40300	40600	40250	52800	28500	40650	40317.71	6.91	0	-657	41850	41250	40050	39450	38250	41550	39750	6148	12150	5000	30890	50	1	115858891	46691	7.66	0.55	12	0.00	5260.00	73708.00	43300	20240613	-6.93	28600	20230803	40.91	43300	-6.93	20240613	31250	28.96	20240118	43300	-6.93	20240613	28900	39.45	20230809	0.00	N	029780	5000	6147 억		8008660	N	N	125	N	00	N
122	20240808	160337	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40650	1650	2	4.23	3676192150	91538	162.39	38850	40650	38850	50700	27300	39000	40147.82	6.90	0	19631	40166	39582	38816	38232	37466	39875	38525	6148	11700	5000	29640	50	1	115858891	47097	7.73	0.55	12	0.08	5260.00	73708.00	43300	20240613	-6.12	28600	20230803	42.13	43300	-6.12	20240613	31250	30.08	20240118	43300	-6.12	20240613	28900	40.66	20230809	0.00	N	029780	5000	6147 억		7994365	N	N	125	N	00	N
123	20240808	150342	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40000	1000	2	2.56	2411472300	60398	107.15	38850	40650	38850	50700	27300	39000	39926.36	6.90	0	16014	40166	39582	38816	38232	37466	39875	38525	6148	11700	5000	29640	50	1	115858891	46344	7.60	0.54	12	0.05	5260.00	73708.00	43300	20240613	-7.62	28600	20230803	39.86	43300	-7.62	20240613	31250	28.00	20240118	43300	-7.62	20240613	28900	38.41	20230809	0.00	N	029780	5000	6147 억		7994365	N	N	307	N	00	N
124	20240808	140341	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40200	1200	2	3.08	1714917450	43166	76.58	38850	40350	38850	50700	27300	39000	39728.43	6.90	0	15560	40166	39582	38816	38232	37466	39875	38525	6148	11700	5000	29640	50	1	115858891	46575	7.64	0.55	12	0.04	5260.00	73708.00	43300	20240613	-7.16	28600	20230803	40.56	43300	-7.16	20240613	31250	28.64	20240118	43300	-7.16	20240613	28900	39.10	20230809	0.00	N	029780	5000	6147 억		7994365	N	N	307	N	00	N
125	20240808	130342	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40000	1000	2	2.56	1430379850	36066	63.98	38850	40350	38850	50700	27300	39000	39660.06	6.90	0	15131	40166	39582	38816	38232	37466	39875	38525	6148	11700	5000	29640	50	1	115858891	46344	7.60	0.54	12	0.03	5260.00	73708.00	43300	20240613	-7.62	28600	20230803	39.86	43300	-7.62	20240613	31250	28.00	20240118	43300	-7.62	20240613	28900	38.41	20230809	0.00	N	029780	5000	6147 억		7994365	N	N	307	N	00	N
126	20240808	120345	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39650	650	2	1.67	842106600	21337	37.85	38850	39750	38850	50700	27300	39000	39466.96	6.90	0	5891	40166	39582	38816	38232	37466	39875	38525	6148	11700	5000	29640	50	1	115858891	45938	7.54	0.54	12	0.02	5260.00	73708.00	43300	20240613	-8.43	28600	20230803	38.64	43300	-8.43	20240613	31250	26.88	20240118	43300	-8.43	20240613	28900	37.20	20230809	0.00	N	029780	5000	6147 억		7994365	N	N	307	N	00	N
127	20240808	110342	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39550	550	2	1.41	749213100	18994	33.70	38850	39750	38850	50700	27300	39000	39444.72	6.90	0	5445	40166	39582	38816	38232	37466	39875	38525	6148	11700	5000	29640	50	1	115858891	45822	7.52	0.54	12	0.02	5260.00	73708.00	43300	20240613	-8.66	28600	20230803	38.29	43300	-8.66	20240613	31250	26.56	20240118	43300	-8.66	20240613	28900	36.85	20230809	0.00	N	029780	5000	6147 억		7994365	N	N	307	N	00	N
128	20240808	100341	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39650	650	2	1.67	508384650	12904	22.89	38850	39750	38850	50700	27300	39000	39397.45	6.90	0	3899	40166	39582	38816	38232	37466	39875	38525	6148	11700	5000	29640	50	1	115858891	45938	7.54	0.54	12	0.01	5260.00	73708.00	43300	20240613	-8.43	28600	20230803	38.64	43300	-8.43	20240613	31250	26.88	20240118	43300	-8.43	20240613	28900	37.20	20230809	0.00	N	029780	5000	6147 억		7994365	N	N	307	N	00	N
129	20240808	090338	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39450	450	2	1.15	65507300	1675	2.97	38850	39450	38850	50700	27300	39000	39108.84	6.90	0	-174	40166	39582	38816	38232	37466	39875	38525	6148	11700	5000	29640	50	1	115858891	45706	7.50	0.54	12	0.00	5260.00	73708.00	43300	20240613	-8.89	28600	20230803	37.94	43300	-8.89	20240613	31250	26.24	20240118	43300	-8.89	20240613	28900	36.51	20230809	0.00	N	029780	5000	6147 억		7994365	N	N	307	N	00	N
130	20240807	160334	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39000	200	2	0.52	2198703950	56350	54.80	38350	39400	38050	50400	27200	38800	39018.70	6.90	0	-7604	44000	41400	40050	37450	36100	40725	36775	6148	11600	5000	29480	50	1	115858891	45185	7.41	0.53	12	0.05	5260.00	73708.00	43300	20240613	-9.93	28500	20230801	36.84	43300	-9.93	20240613	31250	24.80	20240118	43300	-9.93	20240613	28900	34.95	20230809	0.00	N	029780	5000	6147 억		7995208	N	N	307	N	00	N
131	20240807	150337	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39200	400	2	1.03	1822049950	46722	45.44	38350	39400	38050	50400	27200	38800	38997.69	6.90	0	-5097	44000	41400	40050	37450	36100	40725	36775	6148	11600	5000	29480	50	1	115858891	45417	7.45	0.53	12	0.04	5260.00	73708.00	43300	20240613	-9.47	28500	20230801	37.54	43300	-9.47	20240613	31250	25.44	20240118	43300	-9.47	20240613	28900	35.64	20230809	0.00	N	029780	5000	6147 억		7995208	N	N	2605	N	00	N
132	20240807	140341	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38900	100	2	0.26	1385311350	35552	34.58	38350	39400	38050	50400	27200	38800	38965.78	6.90	0	-3927	44000	41400	40050	37450	36100	40725	36775	6148	11600	5000	29480	50	1	115858891	45069	7.40	0.53	12	0.03	5260.00	73708.00	43300	20240613	-10.16	28500	20230801	36.49	43300	-10.16	20240613	31250	24.48	20240118	43300	-10.16	20240613	28900	34.60	20230809	0.00	N	029780	5000	6147 억		7995208	N	N	2605	N	00	N
133	20240807	130340	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39150	350	2	0.90	1128706950	28962	28.17	38350	39400	38050	50400	27200	38800	38972.00	6.90	0	-2797	44000	41400	40050	37450	36100	40725	36775	6148	11600	5000	29480	50	1	115858891	45359	7.44	0.53	12	0.02	5260.00	73708.00	43300	20240613	-9.58	28500	20230801	37.37	43300	-9.58	20240613	31250	25.28	20240118	43300	-9.58	20240613	28900	35.47	20230809	0.00	N	029780	5000	6147 억		7995208	N	N	2605	N	00	N
134	20240807	120341	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39050	250	2	0.64	936838350	24057	23.40	38350	39400	38050	50400	27200	38800	38942.44	6.90	0	-2035	44000	41400	40050	37450	36100	40725	36775	6148	11600	5000	29480	50	1	115858891	45243	7.42	0.53	12	0.02	5260.00	73708.00	43300	20240613	-9.82	28500	20230801	37.02	43300	-9.82	20240613	31250	24.96	20240118	43300	-9.82	20240613	28900	35.12	20230809	0.00	N	029780	5000	6147 억		7995208	N	N	2605	N	00	N
135	20240807	110341	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39300	500	2	1.29	772949300	19870	19.33	38350	39400	38050	50400	27200	38800	38900.32	6.90	0	260	44000	41400	40050	37450	36100	40725	36775	6148	11600	5000	29480	50	1	115858891	45533	7.47	0.53	12	0.02	5260.00	73708.00	43300	20240613	-9.24	28500	20230801	37.89	43300	-9.24	20240613	31250	25.76	20240118	43300	-9.24	20240613	28900	35.99	20230809	0.00	N	029780	5000	6147 억		7995208	N	N	2605	N	00	N
136	20240807	100336	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39000	200	2	0.52	515393350	13297	12.93	38350	39250	38050	50400	27200	38800	38760.12	6.90	0	-807	44000	41400	40050	37450	36100	40725	36775	6148	11600	5000	29480	50	1	115858891	45185	7.41	0.53	12	0.01	5260.00	73708.00	43300	20240613	-9.93	28500	20230801	36.84	43300	-9.93	20240613	31250	24.80	20240118	43300	-9.93	20240613	28900	34.95	20230809	0.00	N	029780	5000	6147 억		7995208	N	N	2605	N	00	N
137	20240807	090336	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38450	-350	5	-0.90	132621350	3465	3.37	38350	38500	38050	50400	27200	38800	38274.56	6.90	0	-1282	44000	41400	40050	37450	36100	40725	36775	6148	11600	5000	29480	50	1	115858891	44548	7.31	0.52	12	0.00	5260.00	73708.00	43300	20240613	-11.20	28500	20230801	34.91	43300	-11.20	20240613	31250	23.04	20240118	43300	-11.20	20240613	28900	33.04	20230809	0.00	N	029780	5000	6147 억		7995208	N	N	2605	N	00	N
138	20240806	160335	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38800	-700	5	-1.77	4043011950	102621	78.37	42650	42650	38700	51300	27650	39500	39398.36	6.92	0	-32150	41633	40566	39183	38116	36733	39875	37425	6148	11800	5000	30020	50	1	115858891	44953	7.38	0.53	12	0.09	5260.00	73708.00	43300	20240613	-10.39	28500	20230731	36.14	43300	-10.39	20240613	31250	24.16	20240118	43300	-10.39	20240613	28900	34.26	20230809	0.00	N	029780	5000	6147 억		8020471	N	N	2605	N	00	N
139	20240806	150338	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39350	-150	5	-0.38	3359626400	85153	65.03	42650	42650	38700	51300	27650	39500	39454.00	6.92	0	-22167	41633	40566	39183	38116	36733	39875	37425	6148	11800	5000	30020	50	1	115858891	45590	7.48	0.53	12	0.07	5260.00	73708.00	43300	20240613	-9.12	28500	20230731	38.07	43300	-9.12	20240613	31250	25.92	20240118	43300	-9.12	20240613	28900	36.16	20230809	0.00	N	029780	5000	6147 억		8020471	N	N	433	N	00	N
140	20240806	140336	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38900	-600	5	-1.52	2723566150	68837	52.57	42650	42650	38700	51300	27650	39500	39565.44	6.92	0	-14239	41633	40566	39183	38116	36733	39875	37425	6148	11800	5000	30020	50	1	115858891	45069	7.40	0.53	12	0.06	5260.00	73708.00	43300	20240613	-10.16	28500	20230731	36.49	43300	-10.16	20240613	31250	24.48	20240118	43300	-10.16	20240613	28900	34.60	20230809	0.00	N	029780	5000	6147 억		8020471	N	N	433	N	00	N
141	20240806	130337	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39350	-150	5	-0.38	2249987050	56738	43.33	42650	42650	38700	51300	27650	39500	39655.73	6.92	0	-9726	41633	40566	39183	38116	36733	39875	37425	6148	11800	5000	30020	50	1	115858891	45590	7.48	0.53	12	0.05	5260.00	73708.00	43300	20240613	-9.12	28500	20230731	38.07	43300	-9.12	20240613	31250	25.92	20240118	43300	-9.12	20240613	28900	36.16	20230809	0.00	N	029780	5000	6147 억		8020471	N	N	433	N	00	N
142	20240806	120337	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39050	-450	5	-1.14	1915731600	48212	36.82	42650	42650	38700	51300	27650	39500	39735.58	6.92	0	-10239	41633	40566	39183	38116	36733	39875	37425	6148	11800	5000	30020	50	1	115858891	45243	7.42	0.53	12	0.04	5260.00	73708.00	43300	20240613	-9.82	28500	20230731	37.02	43300	-9.82	20240613	31250	24.96	20240118	43300	-9.82	20240613	28900	35.12	20230809	0.00	N	029780	5000	6147 억		8020471	N	N	433	N	00	N
143	20240806	110336	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39200	-300	5	-0.76	1472355300	36842	28.14	42650	42650	38750	51300	27650	39500	39964.04	6.92	0	-5452	41633	40566	39183	38116	36733	39875	37425	6148	11800	5000	30020	50	1	115858891	45417	7.45	0.53	12	0.03	5260.00	73708.00	43300	20240613	-9.47	28500	20230731	37.54	43300	-9.47	20240613	31250	25.44	20240118	43300	-9.47	20240613	28900	35.64	20230809	0.00	N	029780	5000	6147 억		8020471	N	N	433	N	00	N
144	20240806	100334	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39850	350	2	0.89	813686400	20102	15.35	42650	42650	39550	51300	27650	39500	40477.88	6.92	0	5	41633	40566	39183	38116	36733	39875	37425	6148	11800	5000	30020	50	1	115858891	46170	7.58	0.54	12	0.02	5260.00	73708.00	43300	20240613	-7.97	28500	20230731	39.82	43300	-7.97	20240613	31250	27.52	20240118	43300	-7.97	20240613	28900	37.89	20230809	0.00	N	029780	5000	6147 억		8020471	N	N	433	N	00	N
145	20240806	090334	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40550	1050	2	2.66	174018250	4137	3.16	42650	42650	40250	51300	27650	39500	42063.87	6.92	0	1974	41633	40566	39183	38116	36733	39875	37425	6148	11800	5000	30020	50	1	115858891	46981	7.71	0.55	12	0.00	5260.00	73708.00	43300	20240613	-6.35	28500	20230731	42.28	43300	-6.35	20240613	31250	29.76	20240118	43300	-6.35	20240613	28900	40.31	20230809	0.00	N	029780	5000	6147 억		8020471	N	N	433	N	00	N
146	20240805	160331	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39500	-700	5	-1.74	5066183400	130399	241.44	40200	40250	37800	52200	28150	40200	38850.39	6.96	0	-41947	41733	40966	40433	39666	39133	40700	39400	6148	12000	5000	30550	50	1	115858891	45764	7.51	0.54	12	0.11	5260.00	73708.00	43300	20240613	-8.78	28500	20230728	38.60	43300	-8.78	20240613	31250	26.40	20240118	43300	-8.78	20240613	28900	36.68	20230809	0.00	N	029780	5000	6147 억		8065768	N	N	431	N	00	N
147	20240805	150334	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39250	-950	5	-2.36	4292178850	110788	205.13	40200	40250	37800	52200	28150	40200	38742.27	6.96	0	-38954	41733	40966	40433	39666	39133	40700	39400	6148	12000	5000	30550	50	1	115858891	45475	7.46	0.53	12	0.10	5260.00	73708.00	43300	20240613	-9.35	28500	20230728	37.72	43300	-9.35	20240613	31250	25.60	20240118	43300	-9.35	20240613	28900	35.81	20230809	0.00	N	029780	5000	6147 억		8065768	N	N	67	N	00	N
148	20240805	140335	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38250	-1950	5	-4.85	2978158750	77097	142.75	40200	40250	37800	52200	28150	40200	38628.72	6.96	0	-28379	41733	40966	40433	39666	39133	40700	39400	6148	12000	5000	30550	50	1	115858891	44316	7.27	0.52	12	0.07	5260.00	73708.00	43300	20240613	-11.66	28500	20230728	34.21	43300	-11.66	20240613	31250	22.40	20240118	43300	-11.66	20240613	28900	32.35	20230809	0.00	N	029780	5000	6147 억		8065768	N	N	67	N	00	N
149	20240805	130333	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38000	-2200	5	-5.47	2369796250	61166	113.25	40200	40250	38000	52200	28150	40200	38743.69	6.96	0	-25394	41733	40966	40433	39666	39133	40700	39400	6148	12000	5000	30550	50	1	115858891	44026	7.22	0.52	12	0.05	5260.00	73708.00	43300	20240613	-12.24	28500	20230728	33.33	43300	-12.24	20240613	31250	21.60	20240118	43300	-12.24	20240613	28900	31.49	20230809	0.00	N	029780	5000	6147 억		8065768	N	N	67	N	00	N
150	20240805	120333	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38400	-1800	5	-4.48	1782104750	45802	84.80	40200	40250	38300	52200	28150	40200	38908.88	6.96	0	-16864	41733	40966	40433	39666	39133	40700	39400	6148	12000	5000	30550	50	1	115858891	44490	7.30	0.52	12	0.04	5260.00	73708.00	43300	20240613	-11.32	28500	20230728	34.74	43300	-11.32	20240613	31250	22.88	20240118	43300	-11.32	20240613	28900	32.87	20230809	0.00	N	029780	5000	6147 억		8065768	N	N	67	N	00	N
151	20240805	110337	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38400	-1800	5	-4.48	1551316450	39796	73.68	40200	40250	38350	52200	28150	40200	38981.72	6.96	0	-17184	41733	40966	40433	39666	39133	40700	39400	6148	12000	5000	30550	50	1	115858891	44490	7.30	0.52	12	0.03	5260.00	73708.00	43300	20240613	-11.32	28500	20230728	34.74	43300	-11.32	20240613	31250	22.88	20240118	43300	-11.32	20240613	28900	32.87	20230809	0.00	N	029780	5000	6147 억		8065768	N	N	67	N	00	N
152	20240805	100332	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38800	-1400	5	-3.48	1059336250	27055	50.09	40200	40250	38750	52200	28150	40200	39154.92	6.96	0	-13038	41733	40966	40433	39666	39133	40700	39400	6148	12000	5000	30550	50	1	115858891	44953	7.38	0.53	12	0.02	5260.00	73708.00	43300	20240613	-10.39	28500	20230728	36.14	43300	-10.39	20240613	31250	24.16	20240118	43300	-10.39	20240613	28900	34.26	20230809	0.00	N	029780	5000	6147 억		8065768	N	N	67	N	00	N
153	20240805	090330	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39200	-1000	5	-2.49	163310050	4123	7.63	40200	40250	39000	52200	28150	40200	39609.52	6.96	0	296	41733	40966	40433	39666	39133	40700	39400	6148	12000	5000	30550	50	1	115858891	45417	7.45	0.53	12	0.00	5260.00	73708.00	43300	20240613	-9.47	28500	20230728	37.54	43300	-9.47	20240613	31250	25.44	20240118	43300	-9.47	20240613	28900	35.64	20230809	0.00	N	029780	5000	6147 억		8065768	N	N	67	N	00	N
154	20240802	160327	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40200	-700	5	-1.71	2175961000	53969	92.40	40700	41200	39900	53100	28650	40900	40318.74	6.97	3200	1929	42300	41600	41250	40550	40200	41425	40375	6148	12200	5000	31080	50	1	115858891	46575	7.64	0.55	12	0.05	5260.00	73708.00	43300	20240613	-7.16	28350	20230727	41.80	43300	-7.16	20240613	31250	28.64	20240118	43300	-7.16	20240613	28600	40.56	20230803	0.00	N	029780	5000	6147 억		8071175	N	N	67	N	00	N
155	20240802	150325	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40550	-350	5	-0.86	1841740100	45693	78.23	40700	41200	39900	53100	28650	40900	40306.83	6.97	3200	3103	42300	41600	41250	40550	40200	41425	40375	6148	12200	5000	31080	50	1	115858891	46981	7.71	0.55	12	0.04	5260.00	73708.00	43300	20240613	-6.35	28350	20230727	43.03	43300	-6.35	20240613	31250	29.76	20240118	43300	-6.35	20240613	28600	41.78	20230803	0.00	N	029780	5000	6147 억		8071175	N	N	3	N	00	N
156	20240802	140330	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40100	-800	5	-1.96	1370170100	33972	58.16	40700	41200	39900	53100	28650	40900	40332.34	6.97	3200	4764	42300	41600	41250	40550	40200	41425	40375	6148	12200	5000	31080	50	1	115858891	46459	7.62	0.54	12	0.03	5260.00	73708.00	43300	20240613	-7.39	28350	20230727	41.45	43300	-7.39	20240613	31250	28.32	20240118	43300	-7.39	20240613	28600	40.21	20230803	0.00	N	029780	5000	6147 억		8071175	N	N	3	N	00	N
157	20240802	130330	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40350	-550	5	-1.34	990949600	24507	41.96	40700	41200	40100	53100	28650	40900	40435.37	6.97	3200	3386	42300	41600	41250	40550	40200	41425	40375	6148	12200	5000	31080	50	1	115858891	46749	7.67	0.55	12	0.02	5260.00	73708.00	43300	20240613	-6.81	28350	20230727	42.33	43300	-6.81	20240613	31250	29.12	20240118	43300	-6.81	20240613	28600	41.08	20230803	0.00	N	029780	5000	6147 억		8071175	N	N	3	N	00	N
158	20240802	120329	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40400	-500	5	-1.22	838170500	20717	35.47	40700	41200	40100	53100	28650	40900	40458.10	6.97	3200	3689	42300	41600	41250	40550	40200	41425	40375	6148	12200	5000	31080	50	1	115858891	46807	7.68	0.55	12	0.02	5260.00	73708.00	43300	20240613	-6.70	28350	20230727	42.50	43300	-6.70	20240613	31250	29.28	20240118	43300	-6.70	20240613	28600	41.26	20230803	0.00	N	029780	5000	6147 억		8071175	N	N	3	N	00	N
159	20240802	110329	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40250	-650	5	-1.59	613991200	15152	25.94	40700	41200	40150	53100	28650	40900	40522.12	6.97	3200	4714	42300	41600	41250	40550	40200	41425	40375	6148	12200	5000	31080	50	1	115858891	46633	7.65	0.55	12	0.01	5260.00	73708.00	43300	20240613	-7.04	28350	20230727	41.98	43300	-7.04	20240613	31250	28.80	20240118	43300	-7.04	20240613	28600	40.73	20230803	0.00	N	029780	5000	6147 억		8071175	N	N	3	N	00	N
160	20240802	100326	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40250	-650	5	-1.59	471273250	11616	19.89	40700	41200	40150	53100	28650	40900	40571.04	6.97	3200	3892	42300	41600	41250	40550	40200	41425	40375	6148	12200	5000	31080	50	1	115858891	46633	7.65	0.55	12	0.01	5260.00	73708.00	43300	20240613	-7.04	28350	20230727	41.98	43300	-7.04	20240613	31250	28.80	20240118	43300	-7.04	20240613	28600	40.73	20230803	0.00	N	029780	5000	6147 억		8071175	N	N	3	N	00	N
161	20240802	090331	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41150	250	2	0.61	112515650	2763	4.73	40700	41200	40500	53100	28650	40900	40722.28	6.97	3200	304	42300	41600	41250	40550	40200	41425	40375	6148	12200	5000	31080	50	1	115858891	47676	7.82	0.56	12	0.00	5260.00	73708.00	43300	20240613	-4.97	28350	20230727	45.15	43300	-4.97	20240613	31250	31.68	20240118	43300	-4.97	20240613	28600	43.88	20230803	0.00	N	029780	5000	6147 억		8071175	N	N	3	N	00	N
162	20240801	160326	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40900	-1200	5	-2.85	2413532000	58401	57.84	41450	41950	40900	54700	29500	42100	41326.90	6.97	0	-9869	43233	42666	41633	41066	40033	42950	41350	6148	12600	5000	31990	50	1	115858891	47386	7.78	0.55	12	0.05	5260.00	73708.00	43300	20240613	-5.54	28150	20230726	45.29	43300	-5.54	20240613	31250	30.88	20240118	43300	-5.54	20240613	28500	43.51	20230801	0.00	N	029780	5000	6147 억		8080561	N	N	3	N	00	N
163	20240801	150333	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41050	-1050	5	-2.49	2164478750	52322	51.82	41450	41950	40950	54700	29500	42100	41368.43	6.97	0	-8402	43233	42666	41633	41066	40033	42950	41350	6148	12600	5000	31990	50	1	115858891	47560	7.80	0.56	12	0.05	5260.00	73708.00	43300	20240613	-5.20	28150	20230726	45.83	43300	-5.20	20240613	31250	31.36	20240118	43300	-5.20	20240613	28500	44.04	20230801	0.00	N	029780	5000	6147 억		8080561	N	N	9	N	00	N
164	20240801	140332	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41050	-1050	5	-2.49	1787198500	43135	42.72	41450	41950	41000	54700	29500	42100	41432.68	6.97	0	-8194	43233	42666	41633	41066	40033	42950	41350	6148	12600	5000	31990	50	1	115858891	47560	7.80	0.56	12	0.04	5260.00	73708.00	43300	20240613	-5.20	28150	20230726	45.83	43300	-5.20	20240613	31250	31.36	20240118	43300	-5.20	20240613	28500	44.04	20230801	0.00	N	029780	5000	6147 억		8080561	N	N	9	N	00	N
165	20240801	130328	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41450	-650	5	-1.54	1170695700	28183	27.91	41450	41950	41350	54700	29500	42100	41539.07	6.97	0	-3093	43233	42666	41633	41066	40033	42950	41350	6148	12600	5000	31990	50	1	115858891	48024	7.88	0.56	12	0.02	5260.00	73708.00	43300	20240613	-4.27	28150	20230726	47.25	43300	-4.27	20240613	31250	32.64	20240118	43300	-4.27	20240613	28500	45.44	20230801	0.00	N	029780	5000	6147 억		8080561	N	N	9	N	00	N
166	20240801	120329	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41400	-700	5	-1.66	958148450	23058	22.84	41450	41950	41350	54700	29500	42100	41553.84	6.97	0	-2528	43233	42666	41633	41066	40033	42950	41350	6148	12600	5000	31990	50	1	115858891	47966	7.87	0.56	12	0.02	5260.00	73708.00	43300	20240613	-4.39	28150	20230726	47.07	43300	-4.39	20240613	31250	32.48	20240118	43300	-4.39	20240613	28500	45.26	20230801	0.00	N	029780	5000	6147 억		8080561	N	N	9	N	00	N
167	20240801	110331	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41500	-600	5	-1.43	727128950	17492	17.32	41450	41950	41400	54700	29500	42100	41569.23	6.97	0	-1310	43233	42666	41633	41066	40033	42950	41350	6148	12600	5000	31990	50	1	115858891	48081	7.89	0.56	12	0.02	5260.00	73708.00	43300	20240613	-4.16	28150	20230726	47.42	43300	-4.16	20240613	31250	32.80	20240118	43300	-4.16	20240613	28500	45.61	20230801	0.00	N	029780	5000	6147 억		8080561	N	N	9	N	00	N
168	20240801	100329	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41600	-500	5	-1.19	367598300	8830	8.74	41450	41950	41450	54700	29500	42100	41630.61	6.97	0	-1254	43233	42666	41633	41066	40033	42950	41350	6148	12600	5000	31990	50	1	115858891	48197	7.91	0.56	12	0.01	5260.00	73708.00	43300	20240613	-3.93	28150	20230726	47.78	43300	-3.93	20240613	31250	33.12	20240118	43300	-3.93	20240613	28500	45.96	20230801	0.00	N	029780	5000	6147 억		8080561	N	N	9	N	00	N
169	20240801	090323	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41700	-400	5	-0.95	118140150	2847	2.82	41450	41750	41450	54700	29500	42100	41496.36	6.97	0	-348	43233	42666	41633	41066	40033	42950	41350	6148	12600	5000	31990	50	1	115858891	48313	7.93	0.57	12	0.00	5260.00	73708.00	43300	20240613	-3.70	28150	20230726	48.13	43300	-3.70	20240613	31250	33.44	20240118	43300	-3.70	20240613	28500	46.32	20230801	0.00	N	029780	5000	6147 억		8080561	N	N	9	N	00	N