KissMeData/029780/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160407	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41150	550	2	1.35	2854248550	69521	146.15	41300	41450	40500	52700	28450	40600	41055.91	6.84	0	9546	41600	41100	40800	40300	40000	40950	40150	6148	12100	5000	30850	50	1	115858891	47676	7.82	0.56	12	0.06	5260.00	73708.00	46000	20240829	-10.54	30050	20231004	36.94	46000	-10.54	20240829	31250	31.68	20240118	46000	-10.54	20240829	30050	36.94	20231004	0.00	N	029780	5000	6147 억		7920373	N	N	534	N	00	N
3	20240930	150413	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41150	550	2	1.35	2410670500	58729	123.46	41300	41450	40500	52700	28450	40600	41047.36	6.84	0	9024	41600	41100	40800	40300	40000	40950	40150	6148	12100	5000	30850	50	1	115858891	47676	7.82	0.56	12	0.05	5260.00	73708.00	46000	20240829	-10.54	30050	20231004	36.94	46000	-10.54	20240829	31250	31.68	20240118	46000	-10.54	20240829	30050	36.94	20231004	0.00	N	029780	5000	6147 억		7920373	N	N	1444	N	00	N
4	20240930	140412	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41400	800	2	1.97	1779423100	43368	91.17	41300	41450	40500	52700	28450	40600	41030.79	6.84	0	6865	41600	41100	40800	40300	40000	40950	40150	6148	12100	5000	30850	50	1	115858891	47966	7.87	0.56	12	0.04	5260.00	73708.00	46000	20240829	-10.00	30050	20231004	37.77	46000	-10.00	20240829	31250	32.48	20240118	46000	-10.00	20240829	30050	37.77	20231004	0.00	N	029780	5000	6147 억		7920373	N	N	1444	N	00	N
5	20240930	130411	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41450	850	2	2.09	1461972200	35698	75.05	41300	41450	40500	52700	28450	40600	40953.90	6.84	0	6052	41600	41100	40800	40300	40000	40950	40150	6148	12100	5000	30850	50	1	115858891	48024	7.88	0.56	12	0.03	5260.00	73708.00	46000	20240829	-9.89	30050	20231004	37.94	46000	-9.89	20240829	31250	32.64	20240118	46000	-9.89	20240829	30050	37.94	20231004	0.00	N	029780	5000	6147 억		7920373	N	N	1444	N	00	N
6	20240930	120410	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41100	500	2	1.23	1127014050	27584	57.99	41300	41300	40500	52700	28450	40600	40857.53	6.84	0	5683	41600	41100	40800	40300	40000	40950	40150	6148	12100	5000	30850	50	1	115858891	47618	7.81	0.56	12	0.02	5260.00	73708.00	46000	20240829	-10.65	30050	20231004	36.77	46000	-10.65	20240829	31250	31.52	20240118	46000	-10.65	20240829	30050	36.77	20231004	0.00	N	029780	5000	6147 억		7920373	N	N	1444	N	00	N
7	20240930	110409	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40850	250	2	0.62	776369400	19051	40.05	41300	41300	40500	52700	28450	40600	40752.16	6.84	0	3148	41600	41100	40800	40300	40000	40950	40150	6148	12100	5000	30850	50	1	115858891	47328	7.77	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.20	30050	20231004	35.94	46000	-11.20	20240829	31250	30.72	20240118	46000	-11.20	20240829	30050	35.94	20231004	0.00	N	029780	5000	6147 억		7920373	N	N	1444	N	00	N
8	20240930	100407	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40800	200	2	0.49	420475650	10298	21.65	41300	41300	40600	52700	28450	40600	40830.81	6.84	0	1703	41600	41100	40800	40300	40000	40950	40150	6148	12100	5000	30850	50	1	115858891	47270	7.76	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.30	30050	20231004	35.77	46000	-11.30	20240829	31250	30.56	20240118	46000	-11.30	20240829	30050	35.77	20231004	0.00	N	029780	5000	6147 억		7920373	N	N	1444	N	00	N
9	20240930	090354	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40800	200	2	0.49	81637650	1983	4.17	41300	41300	40600	52700	28450	40600	41168.76	6.84	0	918	41600	41100	40800	40300	40000	40950	40150	6148	12100	5000	30850	50	1	115858891	47270	7.76	0.55	12	0.00	5260.00	73708.00	46000	20240829	-11.30	30050	20231004	35.77	46000	-11.30	20240829	31250	30.56	20240118	46000	-11.30	20240829	30050	35.77	20231004	0.00	N	029780	5000	6147 억		7920373	N	N	1444	N	00	N
10	20240927	160407	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40600	-600	5	-1.46	1935462300	47451	57.13	41250	41300	40500	53500	28850	41200	40789.39	6.84	0	-9314	41733	41466	40933	40666	40133	41600	40800	6148	12300	5000	31310	50	1	115858891	47039	7.72	0.55	12	0.04	5260.00	73708.00	46000	20240829	-11.74	30050	20231004	35.11	46000	-11.74	20240829	31250	29.92	20240118	46000	-11.74	20240829	30050	35.11	20231004	0.00	N	029780	5000	6147 억		7927148	N	N	1444	N	00	N
11	20240927	150412	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40850	-350	5	-0.85	1665181700	40808	49.13	41250	41300	40500	53500	28850	41200	40805.03	6.84	0	-9063	41733	41466	40933	40666	40133	41600	40800	6148	12300	5000	31310	50	1	115858891	47328	7.77	0.55	12	0.04	5260.00	73708.00	46000	20240829	-11.20	30050	20231004	35.94	46000	-11.20	20240829	31250	30.72	20240118	46000	-11.20	20240829	30050	35.94	20231004	0.00	N	029780	5000	6147 억		7927148	N	N	2522	N	00	N
12	20240927	140413	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40800	-400	5	-0.97	1375323150	33695	40.57	41250	41300	40500	53500	28850	41200	40816.55	6.84	0	-8166	41733	41466	40933	40666	40133	41600	40800	6148	12300	5000	31310	50	1	115858891	47270	7.76	0.55	12	0.03	5260.00	73708.00	46000	20240829	-11.30	30050	20231004	35.77	46000	-11.30	20240829	31250	30.56	20240118	46000	-11.30	20240829	30050	35.77	20231004	0.00	N	029780	5000	6147 억		7927148	N	N	2522	N	00	N
13	20240927	130410	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40700	-500	5	-1.21	1211341000	29674	35.73	41250	41300	40500	53500	28850	41200	40821.31	6.84	0	-7982	41733	41466	40933	40666	40133	41600	40800	6148	12300	5000	31310	50	1	115858891	47155	7.74	0.55	12	0.03	5260.00	73708.00	46000	20240829	-11.52	30050	20231004	35.44	46000	-11.52	20240829	31250	30.24	20240118	46000	-11.52	20240829	30050	35.44	20231004	0.00	N	029780	5000	6147 억		7927148	N	N	2522	N	00	N
14	20240927	120408	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40600	-600	5	-1.46	1037192800	25391	30.57	41250	41300	40500	53500	28850	41200	40848.49	6.84	0	-8303	41733	41466	40933	40666	40133	41600	40800	6148	12300	5000	31310	50	1	115858891	47039	7.72	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.74	30050	20231004	35.11	46000	-11.74	20240829	31250	29.92	20240118	46000	-11.74	20240829	30050	35.11	20231004	0.00	N	029780	5000	6147 억		7927148	N	N	2522	N	00	N
15	20240927	110410	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40700	-500	5	-1.21	677734350	16539	19.91	41250	41300	40700	53500	28850	41200	40977.62	6.84	0	-4619	41733	41466	40933	40666	40133	41600	40800	6148	12300	5000	31310	50	1	115858891	47155	7.74	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.52	30050	20231004	35.44	46000	-11.52	20240829	31250	30.24	20240118	46000	-11.52	20240829	30050	35.44	20231004	0.00	N	029780	5000	6147 억		7927148	N	N	2522	N	00	N
16	20240927	100409	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41000	-200	5	-0.49	334289050	8133	9.79	41250	41300	40900	53500	28850	41200	41102.50	6.84	0	-945	41733	41466	40933	40666	40133	41600	40800	6148	12300	5000	31310	50	1	115858891	47502	7.79	0.56	12	0.01	5260.00	73708.00	46000	20240829	-10.87	30050	20231004	36.44	46000	-10.87	20240829	31250	31.20	20240118	46000	-10.87	20240829	30050	36.44	20231004	0.00	N	029780	5000	6147 억		7927148	N	N	2522	N	00	N
17	20240927	090409	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41100	-100	5	-0.24	53977350	1311	1.58	41250	41300	40900	53500	28850	41200	41172.12	6.84	0	260	41733	41466	40933	40666	40133	41600	40800	6148	12300	5000	31310	50	1	115858891	47618	7.81	0.56	12	0.00	5260.00	73708.00	46000	20240829	-10.65	30050	20231004	36.77	46000	-10.65	20240829	31250	31.52	20240118	46000	-10.65	20240829	30050	36.77	20231004	0.00	N	029780	5000	6147 억		7927148	N	N	2522	N	00	N
18	20240926	160404	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41200	900	2	2.23	3398980750	82959	37.61	40500	41200	40400	52300	28250	40300	40971.67	6.84	0	8505	44666	42482	41366	39182	38066	41925	38625	6148	12000	5000	30620	50	1	115858891	47734	7.83	0.56	12	0.07	5260.00	73708.00	46000	20240829	-10.43	30050	20231004	37.10	46000	-10.43	20240829	31250	31.84	20240118	46000	-10.43	20240829	30050	37.10	20231004	0.00	N	029780	5000	6147 억		7923486	N	N	2522	N	00	N
19	20240926	150404	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41000	700	2	1.74	2939989550	71806	32.55	40500	41200	40400	52300	28250	40300	40943.51	6.84	0	7037	44666	42482	41366	39182	38066	41925	38625	6148	12000	5000	30620	50	1	115858891	47502	7.79	0.56	12	0.06	5260.00	73708.00	46000	20240829	-10.87	30050	20231004	36.44	46000	-10.87	20240829	31250	31.20	20240118	46000	-10.87	20240829	30050	36.44	20231004	0.00	N	029780	5000	6147 억		7923486	N	N	3164	N	00	N
20	20240926	140407	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41050	750	2	1.86	2402888750	58717	26.62	40500	41200	40400	52300	28250	40300	40923.22	6.84	0	7512	44666	42482	41366	39182	38066	41925	38625	6148	12000	5000	30620	50	1	115858891	47560	7.80	0.56	12	0.05	5260.00	73708.00	46000	20240829	-10.76	30050	20231004	36.61	46000	-10.76	20240829	31250	31.36	20240118	46000	-10.76	20240829	30050	36.61	20231004	0.00	N	029780	5000	6147 억		7923486	N	N	3164	N	00	N
21	20240926	130409	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41050	750	2	1.86	2165995800	52945	24.00	40500	41200	40400	52300	28250	40300	40910.30	6.84	0	8634	44666	42482	41366	39182	38066	41925	38625	6148	12000	5000	30620	50	1	115858891	47560	7.80	0.56	12	0.05	5260.00	73708.00	46000	20240829	-10.76	30050	20231004	36.61	46000	-10.76	20240829	31250	31.36	20240118	46000	-10.76	20240829	30050	36.61	20231004	0.00	N	029780	5000	6147 억		7923486	N	N	3164	N	00	N
22	20240926	120409	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41200	900	2	2.23	1932460100	47259	21.42	40500	41200	40400	52300	28250	40300	40890.84	6.84	0	10178	44666	42482	41366	39182	38066	41925	38625	6148	12000	5000	30620	50	1	115858891	47734	7.83	0.56	12	0.04	5260.00	73708.00	46000	20240829	-10.43	30050	20231004	37.10	46000	-10.43	20240829	31250	31.84	20240118	46000	-10.43	20240829	30050	37.10	20231004	0.00	N	029780	5000	6147 억		7923486	N	N	3164	N	00	N
23	20240926	110409	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41050	750	2	1.86	1498153300	36686	16.63	40500	41050	40400	52300	28250	40300	40837.19	6.84	0	9175	44666	42482	41366	39182	38066	41925	38625	6148	12000	5000	30620	50	1	115858891	47560	7.80	0.56	12	0.03	5260.00	73708.00	46000	20240829	-10.76	30050	20231004	36.61	46000	-10.76	20240829	31250	31.36	20240118	46000	-10.76	20240829	30050	36.61	20231004	0.00	N	029780	5000	6147 억		7923486	N	N	3164	N	00	N
24	20240926	100410	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40850	550	2	1.36	907223100	22248	10.09	40500	41000	40400	52300	28250	40300	40777.74	6.84	0	6297	44666	42482	41366	39182	38066	41925	38625	6148	12000	5000	30620	50	1	115858891	47328	7.77	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.20	30050	20231004	35.94	46000	-11.20	20240829	31250	30.72	20240118	46000	-11.20	20240829	30050	35.94	20231004	0.00	N	029780	5000	6147 억		7923486	N	N	3164	N	00	N
25	20240926	090405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40450	150	2	0.37	68649600	1695	0.77	40500	40550	40400	52300	28250	40300	40501.24	6.84	0	-51	44666	42482	41366	39182	38066	41925	38625	6148	12000	5000	30620	50	1	115858891	46865	7.69	0.55	12	0.00	5260.00	73708.00	46000	20240829	-12.07	30050	20231004	34.61	46000	-12.07	20240829	31250	29.44	20240118	46000	-12.07	20240829	30050	34.61	20231004	0.00	N	029780	5000	6147 억		7923486	N	N	3164	N	00	N
26	20240925	160404	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40300	-2400	5	-5.62	8988858400	220393	386.28	43150	43550	40250	55500	29900	42700	40785.81	6.85	0	-23955	44633	43666	42783	41816	40933	43225	41375	6148	12800	5000	32450	50	1	115858891	46691	7.66	0.55	12	0.19	5260.00	73708.00	46000	20240829	-12.39	30050	20231004	34.11	46000	-12.39	20240829	31250	28.96	20240118	46000	-12.39	20240829	30050	34.11	20231004	0.00	N	029780	5000	6147 억		7937282	N	N	3164	N	00	N
27	20240925	150407	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40350	-2350	5	-5.50	8401945450	205842	360.78	43150	43550	40250	55500	29900	42700	40817.45	6.85	0	-20264	44633	43666	42783	41816	40933	43225	41375	6148	12800	5000	32450	50	1	115858891	46749	7.67	0.55	12	0.18	5260.00	73708.00	46000	20240829	-12.28	30050	20231004	34.28	46000	-12.28	20240829	31250	29.12	20240118	46000	-12.28	20240829	30050	34.28	20231004	0.00	N	029780	5000	6147 억		7937282	N	N	1979	N	00	N
28	20240925	140408	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40400	-2300	5	-5.39	7248594300	177276	310.71	43150	43550	40250	55500	29900	42700	40888.75	6.85	0	-23739	44633	43666	42783	41816	40933	43225	41375	6148	12800	5000	32450	50	1	115858891	46807	7.68	0.55	12	0.15	5260.00	73708.00	46000	20240829	-12.17	30050	20231004	34.44	46000	-12.17	20240829	31250	29.28	20240118	46000	-12.17	20240829	30050	34.44	20231004	0.00	N	029780	5000	6147 억		7937282	N	N	1979	N	00	N
29	20240925	130407	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40400	-2300	5	-5.39	5685607750	138601	242.93	43150	43550	40400	55500	29900	42700	41021.40	6.85	0	-27465	44633	43666	42783	41816	40933	43225	41375	6148	12800	5000	32450	50	1	115858891	46807	7.68	0.55	12	0.12	5260.00	73708.00	46000	20240829	-12.17	30050	20231004	34.44	46000	-12.17	20240829	31250	29.28	20240118	46000	-12.17	20240829	30050	34.44	20231004	0.00	N	029780	5000	6147 억		7937282	N	N	1979	N	00	N
30	20240925	120407	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40600	-2100	5	-4.92	4589143600	111513	195.45	43150	43550	40400	55500	29900	42700	41153.44	6.85	0	-24831	44633	43666	42783	41816	40933	43225	41375	6148	12800	5000	32450	50	1	115858891	47039	7.72	0.55	12	0.10	5260.00	73708.00	46000	20240829	-11.74	30050	20231004	35.11	46000	-11.74	20240829	31250	29.92	20240118	46000	-11.74	20240829	30050	35.11	20231004	0.00	N	029780	5000	6147 억		7937282	N	N	1979	N	00	N
31	20240925	110405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40550	-2150	5	-5.04	3392145000	81975	143.68	43150	43550	40500	55500	29900	42700	41380.24	6.85	0	-22029	44633	43666	42783	41816	40933	43225	41375	6148	12800	5000	32450	50	1	115858891	46981	7.71	0.55	12	0.07	5260.00	73708.00	46000	20240829	-11.85	30050	20231004	34.94	46000	-11.85	20240829	31250	29.76	20240118	46000	-11.85	20240829	30050	34.94	20231004	0.00	N	029780	5000	6147 억		7937282	N	N	1979	N	00	N
32	20240925	100406	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40950	-1750	5	-4.10	2043251700	48855	85.63	43150	43550	40950	55500	29900	42700	41822.78	6.85	0	-16164	44633	43666	42783	41816	40933	43225	41375	6148	12800	5000	32450	50	1	115858891	47444	7.79	0.56	12	0.04	5260.00	73708.00	46000	20240829	-10.98	30050	20231004	36.27	46000	-10.98	20240829	31250	31.04	20240118	46000	-10.98	20240829	30050	36.27	20231004	0.00	N	029780	5000	6147 억		7937282	N	N	1979	N	00	N
33	20240925	090406	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43450	750	2	1.76	241440800	5572	9.77	43150	43500	43100	55500	29900	42700	43331.08	6.85	0	1241	44633	43666	42783	41816	40933	43225	41375	6148	12800	5000	32450	50	1	115858891	50341	8.26	0.59	12	0.00	5260.00	73708.00	46000	20240829	-5.54	30050	20231004	44.59	46000	-5.54	20240829	31250	39.04	20240118	46000	-5.54	20240829	30050	44.59	20231004	0.00	N	029780	5000	6147 억		7937282	N	N	1979	N	00	N
34	20240924	160404	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42700	-100	5	-0.23	2420502750	57025	239.04	43000	43750	41900	55600	30000	42800	42446.33	6.85	0	7109	44266	43532	43166	42432	42066	43350	42250	6148	12800	5000	32520	50	1	115858891	49472	8.12	0.58	12	0.05	5260.00	73708.00	46000	20240829	-7.17	30050	20231004	42.10	46000	-7.17	20240829	31250	36.64	20240118	46000	-7.17	20240829	30050	42.10	20231004	0.00	N	029780	5000	6147 억		7930570	N	N	1979	N	00	N
35	20240924	150403	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42500	-300	5	-0.70	2121731650	50005	209.61	43000	43750	41900	55600	30000	42800	42430.39	6.85	0	5675	44266	43532	43166	42432	42066	43350	42250	6148	12800	5000	32520	50	1	115858891	49240	8.08	0.58	12	0.04	5260.00	73708.00	46000	20240829	-7.61	30050	20231004	41.43	46000	-7.61	20240829	31250	36.00	20240118	46000	-7.61	20240829	30050	41.43	20231004	0.00	N	029780	5000	6147 억		7930570	N	N	1812	N	00	N
36	20240924	140403	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42600	-200	5	-0.47	1827118200	43085	180.60	43000	43750	41900	55600	30000	42800	42407.29	6.85	0	6147	44266	43532	43166	42432	42066	43350	42250	6148	12800	5000	32520	50	1	115858891	49356	8.10	0.58	12	0.04	5260.00	73708.00	46000	20240829	-7.39	30050	20231004	41.76	46000	-7.39	20240829	31250	36.32	20240118	46000	-7.39	20240829	30050	41.76	20231004	0.00	N	029780	5000	6147 억		7930570	N	N	1812	N	00	N
37	20240924	130404	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42000	-800	5	-1.87	1699329500	40072	167.97	43000	43750	41900	55600	30000	42800	42406.91	6.85	0	5525	44266	43532	43166	42432	42066	43350	42250	6148	12800	5000	32520	50	1	115858891	48661	7.98	0.57	12	0.03	5260.00	73708.00	46000	20240829	-8.70	30050	20231004	39.77	46000	-8.70	20240829	31250	34.40	20240118	46000	-8.70	20240829	30050	39.77	20231004	0.00	N	029780	5000	6147 억		7930570	N	N	1812	N	00	N
38	20240924	120405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42050	-750	5	-1.75	1100121100	25811	108.20	43000	43750	42000	55600	30000	42800	42622.18	6.85	0	2336	44266	43532	43166	42432	42066	43350	42250	6148	12800	5000	32520	50	1	115858891	48719	7.99	0.57	12	0.02	5260.00	73708.00	46000	20240829	-8.59	30050	20231004	39.93	46000	-8.59	20240829	31250	34.56	20240118	46000	-8.59	20240829	30050	39.93	20231004	0.00	N	029780	5000	6147 억		7930570	N	N	1812	N	00	N
39	20240924	110405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42850	50	2	0.12	421284500	9751	40.87	43000	43750	42750	55600	30000	42800	43204.24	6.85	0	678	44266	43532	43166	42432	42066	43350	42250	6148	12800	5000	32520	50	1	115858891	49646	8.15	0.58	12	0.01	5260.00	73708.00	46000	20240829	-6.85	30050	20231004	42.60	46000	-6.85	20240829	31250	37.12	20240118	46000	-6.85	20240829	30050	42.60	20231004	0.00	N	029780	5000	6147 억		7930570	N	N	1812	N	00	N
40	20240924	100404	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43100	300	2	0.70	147252050	3404	14.27	43000	43650	42850	55600	30000	42800	43258.53	6.85	0	0	44266	43532	43166	42432	42066	43350	42250	6148	12800	5000	32520	50	1	115858891	49935	8.19	0.58	12	0.00	5260.00	73708.00	46000	20240829	-6.30	30050	20231004	43.43	46000	-6.30	20240829	31250	37.92	20240118	46000	-6.30	20240829	30050	43.43	20231004	0.00	N	029780	5000	6147 억		7930570	N	N	1812	N	00	N
41	20240924	090403	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43300	500	2	1.17	32027200	742	3.11	43000	43450	42850	55600	30000	42800	43163.34	6.85	0	242	44266	43532	43166	42432	42066	43350	42250	6148	12800	5000	32520	50	1	115858891	50167	8.23	0.59	12	0.00	5260.00	73708.00	46000	20240829	-5.87	30050	20231004	44.09	46000	-5.87	20240829	31250	38.56	20240118	46000	-5.87	20240829	30050	44.09	20231004	0.00	N	029780	5000	6147 억		7930570	N	N	1812	N	00	N
42	20240923	160403	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42800	-400	5	-0.93	1028414550	23822	24.13	43900	43900	42800	56100	30250	43200	43171.55	6.85	0	-611	44300	43750	43400	42850	42500	43575	42675	6148	12900	5000	32830	50	1	115858891	49588	8.14	0.58	12	0.02	5260.00	73708.00	46000	20240829	-6.96	30050	20231004	42.43	46000	-6.96	20240829	31250	36.96	20240118	46000	-6.96	20240829	30050	42.43	20231004	0.00	N	029780	5000	6147 억		7936289	N	N	1799	N	00	N
43	20240923	150404	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43050	-150	5	-0.35	864932050	20012	20.27	43900	43900	42900	56100	30250	43200	43220.67	6.85	0	120	44300	43750	43400	42850	42500	43575	42675	6148	12900	5000	32830	50	1	115858891	49877	8.18	0.58	12	0.02	5260.00	73708.00	46000	20240829	-6.41	30050	20231004	43.26	46000	-6.41	20240829	31250	37.76	20240118	46000	-6.41	20240829	30050	43.26	20231004	0.00	N	029780	5000	6147 억		7936289	N	N	7832	N	00	N
44	20240923	140406	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43000	-200	5	-0.46	721814950	16694	16.91	43900	43900	42900	56100	30250	43200	43237.99	6.85	0	1005	44300	43750	43400	42850	42500	43575	42675	6148	12900	5000	32830	50	1	115858891	49819	8.17	0.58	12	0.01	5260.00	73708.00	46000	20240829	-6.52	30050	20231004	43.09	46000	-6.52	20240829	31250	37.60	20240118	46000	-6.52	20240829	30050	43.09	20231004	0.00	N	029780	5000	6147 억		7936289	N	N	7832	N	00	N
45	20240923	130404	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43100	-100	5	-0.23	605014850	13979	14.16	43900	43900	42950	56100	30250	43200	43280.27	6.85	0	990	44300	43750	43400	42850	42500	43575	42675	6148	12900	5000	32830	50	1	115858891	49935	8.19	0.58	12	0.01	5260.00	73708.00	46000	20240829	-6.30	30050	20231004	43.43	46000	-6.30	20240829	31250	37.92	20240118	46000	-6.30	20240829	30050	43.43	20231004	0.00	N	029780	5000	6147 억		7936289	N	N	7832	N	00	N
46	20240923	120403	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43050	-150	5	-0.35	449022450	10361	10.49	43900	43900	43000	56100	30250	43200	43337.75	6.85	0	295	44300	43750	43400	42850	42500	43575	42675	6148	12900	5000	32830	50	1	115858891	49877	8.18	0.58	12	0.01	5260.00	73708.00	46000	20240829	-6.41	30050	20231004	43.26	46000	-6.41	20240829	31250	37.76	20240118	46000	-6.41	20240829	30050	43.26	20231004	0.00	N	029780	5000	6147 억		7936289	N	N	7832	N	00	N
47	20240923	110405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43250	50	2	0.12	350560550	8080	8.18	43900	43900	43050	56100	30250	43200	43386.21	6.85	0	84	44300	43750	43400	42850	42500	43575	42675	6148	12900	5000	32830	50	1	115858891	50109	8.22	0.59	12	0.01	5260.00	73708.00	46000	20240829	-5.98	30050	20231004	43.93	46000	-5.98	20240829	31250	38.40	20240118	46000	-5.98	20240829	30050	43.93	20231004	0.00	N	029780	5000	6147 억		7936289	N	N	7832	N	00	N
48	20240923	100402	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43550	350	2	0.81	242297400	5576	5.65	43900	43900	43050	56100	30250	43200	43453.62	6.85	0	297	44300	43750	43400	42850	42500	43575	42675	6148	12900	5000	32830	50	1	115858891	50457	8.28	0.59	12	0.00	5260.00	73708.00	46000	20240829	-5.33	30050	20231004	44.93	46000	-5.33	20240829	31250	39.36	20240118	46000	-5.33	20240829	30050	44.93	20231004	0.00	N	029780	5000	6147 억		7936289	N	N	7832	N	00	N
49	20240923	090402	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43200	0	3	0.00	92374650	2124	2.15	43900	43900	43100	56100	30250	43200	43490.89	6.85	0	-64	44300	43750	43400	42850	42500	43575	42675	6148	12900	5000	32830	50	1	115858891	50051	8.21	0.59	12	0.00	5260.00	73708.00	46000	20240829	-6.09	30050	20231004	43.76	46000	-6.09	20240829	31250	38.24	20240118	46000	-6.09	20240829	30050	43.76	20231004	0.00	N	029780	5000	6147 억		7936289	N	N	7832	N	00	N
50	20240913	160345	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43050	1000	2	2.38	1980801950	46565	55.67	42000	43050	41900	54600	29450	42050	42537.81	6.87	0	-3314	42516	42282	41916	41682	41316	42350	41750	6148	12550	5000	31950	50	1	115858891	49877	8.18	0.58	12	0.04	5260.00	73708.00	46000	20240829	-6.41	29950	20230907	43.74	46000	-6.41	20240829	31250	37.76	20240118	46000	-6.41	20240829	30050	43.26	20231004	0.00	N	029780	5000	6147 억		7956835	N	N	233	N	00	N
51	20240913	150349	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42700	650	2	1.55	1737817100	40909	48.91	42000	42800	41900	54600	29450	42050	42480.07	6.87	0	-3531	42516	42282	41916	41682	41316	42350	41750	6148	12550	5000	31950	50	1	115858891	49472	8.12	0.58	12	0.04	5260.00	73708.00	46000	20240829	-7.17	29950	20230907	42.57	46000	-7.17	20240829	31250	36.64	20240118	46000	-7.17	20240829	30050	42.10	20231004	0.00	N	029780	5000	6147 억		7956835	N	N	1921	N	00	N
52	20240913	140351	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42450	400	2	0.95	1432481100	33755	40.36	42000	42800	41900	54600	29450	42050	42437.60	6.87	0	-4239	42516	42282	41916	41682	41316	42350	41750	6148	12550	5000	31950	50	1	115858891	49182	8.07	0.58	12	0.03	5260.00	73708.00	46000	20240829	-7.72	29950	20230907	41.74	46000	-7.72	20240829	31250	35.84	20240118	46000	-7.72	20240829	30050	41.26	20231004	0.00	N	029780	5000	6147 억		7956835	N	N	1921	N	00	N
53	20240913	130347	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42600	550	2	1.31	1245382800	29361	35.10	42000	42800	41900	54600	29450	42050	42416.23	6.87	0	-2343	42516	42282	41916	41682	41316	42350	41750	6148	12550	5000	31950	50	1	115858891	49356	8.10	0.58	12	0.03	5260.00	73708.00	46000	20240829	-7.39	29950	20230907	42.24	46000	-7.39	20240829	31250	36.32	20240118	46000	-7.39	20240829	30050	41.76	20231004	0.00	N	029780	5000	6147 억		7956835	N	N	1921	N	00	N
54	20240913	120348	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42450	400	2	0.95	1079777350	25475	30.46	42000	42650	41900	54600	29450	42050	42385.76	6.87	0	-2813	42516	42282	41916	41682	41316	42350	41750	6148	12550	5000	31950	50	1	115858891	49182	8.07	0.58	12	0.02	5260.00	73708.00	46000	20240829	-7.72	29950	20230907	41.74	46000	-7.72	20240829	31250	35.84	20240118	46000	-7.72	20240829	30050	41.26	20231004	0.00	N	029780	5000	6147 억		7956835	N	N	1921	N	00	N
55	20240913	110348	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42400	350	2	0.83	970717250	22906	27.39	42000	42650	41900	54600	29450	42050	42378.30	6.87	0	-2115	42516	42282	41916	41682	41316	42350	41750	6148	12550	5000	31950	50	1	115858891	49124	8.06	0.58	12	0.02	5260.00	73708.00	46000	20240829	-7.83	29950	20230907	41.57	46000	-7.83	20240829	31250	35.68	20240118	46000	-7.83	20240829	30050	41.10	20231004	0.00	N	029780	5000	6147 억		7956835	N	N	1921	N	00	N
56	20240913	100348	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42300	250	2	0.59	706493900	16668	19.93	42000	42650	41900	54600	29450	42050	42386.24	6.87	0	-2683	42516	42282	41916	41682	41316	42350	41750	6148	12550	5000	31950	50	1	115858891	49008	8.04	0.57	12	0.01	5260.00	73708.00	46000	20240829	-8.04	29950	20230907	41.24	46000	-8.04	20240829	31250	35.36	20240118	46000	-8.04	20240829	30050	40.77	20231004	0.00	N	029780	5000	6147 억		7956835	N	N	1921	N	00	N
57	20240913	090350	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42550	500	2	1.19	152934850	3623	4.33	42000	42650	41900	54600	29450	42050	42212.21	6.87	0	2135	42516	42282	41916	41682	41316	42350	41750	6148	12550	5000	31950	50	1	115858891	49298	8.09	0.58	12	0.00	5260.00	73708.00	46000	20240829	-7.50	29950	20230907	42.07	46000	-7.50	20240829	31250	36.16	20240118	46000	-7.50	20240829	30050	41.60	20231004	0.00	N	029780	5000	6147 억		7956835	N	N	1921	N	00	N
58	20240912	160347	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42050	50	2	0.12	3497051450	83542	92.93	42050	42150	41550	54600	29400	42000	41859.14	6.85	0	17414	44100	43050	42150	41100	40200	42600	40650	6148	12600	5000	31920	50	1	115858891	48719	7.99	0.57	12	0.07	5260.00	73708.00	46000	20240829	-8.59	29900	20230906	40.64	46000	-8.59	20240829	31250	34.56	20240118	46000	-8.59	20240829	30050	39.93	20231004	0.00	N	029780	5000	6147 억		7939954	N	N	1901	N	00	N
59	20240912	150347	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41650	-350	5	-0.83	2135948200	51151	56.90	42050	42150	41550	54600	29400	42000	41757.70	6.85	0	6562	44100	43050	42150	41100	40200	42600	40650	6148	12600	5000	31920	50	1	115858891	48255	7.92	0.57	12	0.04	5260.00	73708.00	46000	20240829	-9.46	29900	20230906	39.30	46000	-9.46	20240829	31250	33.28	20240118	46000	-9.46	20240829	30050	38.60	20231004	0.00	N	029780	5000	6147 억		7939954	N	N	3639	N	00	N
60	20240912	140349	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41800	-200	5	-0.48	1640845700	39290	43.71	42050	42150	41550	54600	29400	42000	41762.43	6.85	0	2953	44100	43050	42150	41100	40200	42600	40650	6148	12600	5000	31920	50	1	115858891	48429	7.95	0.57	12	0.03	5260.00	73708.00	46000	20240829	-9.13	29900	20230906	39.80	46000	-9.13	20240829	31250	33.76	20240118	46000	-9.13	20240829	30050	39.10	20231004	0.00	N	029780	5000	6147 억		7939954	N	N	3639	N	00	N
61	20240912	130347	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41850	-150	5	-0.36	1291844250	30915	34.39	42050	42150	41600	54600	29400	42000	41786.97	6.85	0	2410	44100	43050	42150	41100	40200	42600	40650	6148	12600	5000	31920	50	1	115858891	48487	7.96	0.57	12	0.03	5260.00	73708.00	46000	20240829	-9.02	29900	20230906	39.97	46000	-9.02	20240829	31250	33.92	20240118	46000	-9.02	20240829	30050	39.27	20231004	0.00	N	029780	5000	6147 억		7939954	N	N	3639	N	00	N
62	20240912	120346	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41800	-200	5	-0.48	992157800	23754	26.42	42050	42150	41600	54600	29400	42000	41768.03	6.85	0	853	44100	43050	42150	41100	40200	42600	40650	6148	12600	5000	31920	50	1	115858891	48429	7.95	0.57	12	0.02	5260.00	73708.00	46000	20240829	-9.13	29900	20230906	39.80	46000	-9.13	20240829	31250	33.76	20240118	46000	-9.13	20240829	30050	39.10	20231004	0.00	N	029780	5000	6147 억		7939954	N	N	3639	N	00	N
63	20240912	110346	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41850	-150	5	-0.36	688503750	16474	18.33	42050	42150	41600	54600	29400	42000	41793.36	6.85	0	-237	44100	43050	42150	41100	40200	42600	40650	6148	12600	5000	31920	50	1	115858891	48487	7.96	0.57	12	0.01	5260.00	73708.00	46000	20240829	-9.02	29900	20230906	39.97	46000	-9.02	20240829	31250	33.92	20240118	46000	-9.02	20240829	30050	39.27	20231004	0.00	N	029780	5000	6147 억		7939954	N	N	3639	N	00	N
64	20240912	100347	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41750	-250	5	-0.60	399704950	9548	10.62	42050	42150	41650	54600	29400	42000	41862.69	6.85	0	-767	44100	43050	42150	41100	40200	42600	40650	6148	12600	5000	31920	50	1	115858891	48371	7.94	0.57	12	0.01	5260.00	73708.00	46000	20240829	-9.24	29900	20230906	39.63	46000	-9.24	20240829	31250	33.60	20240118	46000	-9.24	20240829	30050	38.94	20231004	0.00	N	029780	5000	6147 억		7939954	N	N	3639	N	00	N
65	20240912	090347	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41850	-150	5	-0.36	47737600	1140	1.27	42050	42050	41800	54600	29400	42000	41875.09	6.85	0	-879	44100	43050	42150	41100	40200	42600	40650	6148	12600	5000	31920	50	1	115858891	48487	7.96	0.57	12	0.00	5260.00	73708.00	46000	20240829	-9.02	29900	20230906	39.97	46000	-9.02	20240829	31250	33.92	20240118	46000	-9.02	20240829	30050	39.27	20231004	0.00	N	029780	5000	6147 억		7939954	N	N	3639	N	00	N
66	20240911	160341	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42000	-1150	5	-2.67	3771040500	89851	202.03	43200	43200	41250	56000	30250	43150	41969.93	6.85	0	12962	44316	43732	43166	42582	42016	44025	42875	6148	12850	5000	32790	50	1	115858891	48661	7.98	0.57	12	0.08	5260.00	73708.00	46000	20240829	-8.70	29850	20230905	40.70	46000	-8.70	20240829	31250	34.40	20240118	46000	-8.70	20240829	30050	39.77	20231004	0.00	N	029780	5000	6147 억		7931641	N	N	3639	N	00	N
67	20240911	150343	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41500	-1650	5	-3.82	3446704350	82081	184.56	43200	43200	41250	56000	30250	43150	41991.50	6.85	0	9857	44316	43732	43166	42582	42016	44025	42875	6148	12850	5000	32790	50	1	115858891	48081	7.89	0.56	12	0.07	5260.00	73708.00	46000	20240829	-9.78	29850	20230905	39.03	46000	-9.78	20240829	31250	32.80	20240118	46000	-9.78	20240829	30050	38.10	20231004	0.00	N	029780	5000	6147 억		7931641	N	N	3251	N	00	N
68	20240911	140343	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41900	-1250	5	-2.90	2793712800	66470	149.45	43200	43200	41250	56000	30250	43150	42029.68	6.85	0	6680	44316	43732	43166	42582	42016	44025	42875	6148	12850	5000	32790	50	1	115858891	48545	7.97	0.57	12	0.06	5260.00	73708.00	46000	20240829	-8.91	29850	20230905	40.37	46000	-8.91	20240829	31250	34.08	20240118	46000	-8.91	20240829	30050	39.43	20231004	0.00	N	029780	5000	6147 억		7931641	N	N	3251	N	00	N
69	20240911	130341	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42050	-1100	5	-2.55	2327567600	55374	124.51	43200	43200	41250	56000	30250	43150	42033.58	6.85	0	4220	44316	43732	43166	42582	42016	44025	42875	6148	12850	5000	32790	50	1	115858891	48719	7.99	0.57	12	0.05	5260.00	73708.00	46000	20240829	-8.59	29850	20230905	40.87	46000	-8.59	20240829	31250	34.56	20240118	46000	-8.59	20240829	30050	39.93	20231004	0.00	N	029780	5000	6147 억		7931641	N	N	3251	N	00	N
70	20240911	120345	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41950	-1200	5	-2.78	1957331100	46562	104.69	43200	43200	41250	56000	30250	43150	42037.09	6.85	0	2883	44316	43732	43166	42582	42016	44025	42875	6148	12850	5000	32790	50	1	115858891	48603	7.98	0.57	12	0.04	5260.00	73708.00	46000	20240829	-8.80	29850	20230905	40.54	46000	-8.80	20240829	31250	34.24	20240118	46000	-8.80	20240829	30050	39.60	20231004	0.00	N	029780	5000	6147 억		7931641	N	N	3251	N	00	N
71	20240911	110339	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42100	-1050	5	-2.43	1538239250	36596	82.28	43200	43200	41250	56000	30250	43150	42032.99	6.85	0	2511	44316	43732	43166	42582	42016	44025	42875	6148	12850	5000	32790	50	1	115858891	48777	8.00	0.57	12	0.03	5260.00	73708.00	46000	20240829	-8.48	29850	20230905	41.04	46000	-8.48	20240829	31250	34.72	20240118	46000	-8.48	20240829	30050	40.10	20231004	0.00	N	029780	5000	6147 억		7931641	N	N	3251	N	00	N
72	20240911	100341	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42350	-800	5	-1.85	1098815600	26167	58.84	43200	43200	41250	56000	30250	43150	41992.42	6.85	0	2547	44316	43732	43166	42582	42016	44025	42875	6148	12850	5000	32790	50	1	115858891	49066	8.05	0.57	12	0.02	5260.00	73708.00	46000	20240829	-7.93	29850	20230905	41.88	46000	-7.93	20240829	31250	35.52	20240118	46000	-7.93	20240829	30050	40.93	20231004	0.00	N	029780	5000	6147 억		7931641	N	N	3251	N	00	N
73	20240911	090344	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42850	-300	5	-0.70	69635400	1616	3.63	43200	43200	42850	56000	30250	43150	43091.21	6.85	0	-766	44316	43732	43166	42582	42016	44025	42875	6148	12850	5000	32790	50	1	115858891	49646	8.15	0.58	12	0.00	5260.00	73708.00	46000	20240829	-6.85	29850	20230905	43.55	46000	-6.85	20240829	31250	37.12	20240118	46000	-6.85	20240829	30050	42.60	20231004	0.00	N	029780	5000	6147 억		7931641	N	N	3251	N	00	N
74	20240910	160341	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43150	600	2	1.41	1928103550	44472	57.41	42650	43750	42600	55300	29800	42550	43355.45	6.85	0	-4436	45283	43916	43083	41716	40883	43500	41300	6148	12750	5000	32330	50	1	115858891	49993	8.20	0.59	12	0.04	5260.00	73708.00	46000	20240829	-6.20	29850	20230905	44.56	46000	-6.20	20240829	31250	38.08	20240118	46000	-6.20	20240829	30050	43.59	20231004	0.00	N	029780	5000	6147 억		7937656	N	N	3250	N	00	N
75	20240910	150343	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43000	450	2	1.06	1758170200	40528	52.32	42650	43750	42600	55300	29800	42550	43381.62	6.85	0	-5160	45283	43916	43083	41716	40883	43500	41300	6148	12750	5000	32330	50	1	115858891	49819	8.17	0.58	12	0.03	5260.00	73708.00	46000	20240829	-6.52	29850	20230905	44.05	46000	-6.52	20240829	31250	37.60	20240118	46000	-6.52	20240829	30050	43.09	20231004	0.00	N	029780	5000	6147 억		7937656	N	N	3655	N	00	N
76	20240910	140342	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43550	1000	2	2.35	1552536350	35778	46.19	42650	43750	42600	55300	29800	42550	43393.60	6.85	0	-4430	45283	43916	43083	41716	40883	43500	41300	6148	12750	5000	32330	50	1	115858891	50457	8.28	0.59	12	0.03	5260.00	73708.00	46000	20240829	-5.33	29850	20230905	45.90	46000	-5.33	20240829	31250	39.36	20240118	46000	-5.33	20240829	30050	44.93	20231004	0.00	N	029780	5000	6147 억		7937656	N	N	3655	N	00	N
77	20240910	130342	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43650	1100	2	2.59	1265682750	29210	37.71	42650	43700	42600	55300	29800	42550	43330.46	6.85	0	-2094	45283	43916	43083	41716	40883	43500	41300	6148	12750	5000	32330	50	1	115858891	50572	8.30	0.59	12	0.03	5260.00	73708.00	46000	20240829	-5.11	29850	20230905	46.23	46000	-5.11	20240829	31250	39.68	20240118	46000	-5.11	20240829	30050	45.26	20231004	0.00	N	029780	5000	6147 억		7937656	N	N	3655	N	00	N
78	20240910	120340	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43550	1000	2	2.35	875869250	20268	26.16	42650	43550	42600	55300	29800	42550	43214.39	6.85	0	84	45283	43916	43083	41716	40883	43500	41300	6148	12750	5000	32330	50	1	115858891	50457	8.28	0.59	12	0.02	5260.00	73708.00	46000	20240829	-5.33	29850	20230905	45.90	46000	-5.33	20240829	31250	39.36	20240118	46000	-5.33	20240829	30050	44.93	20231004	0.00	N	029780	5000	6147 억		7937656	N	N	3655	N	00	N
79	20240910	110340	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43350	800	2	1.88	664842500	15402	19.88	42650	43500	42600	55300	29800	42550	43165.98	6.85	0	-693	45283	43916	43083	41716	40883	43500	41300	6148	12750	5000	32330	50	1	115858891	50225	8.24	0.59	12	0.01	5260.00	73708.00	46000	20240829	-5.76	29850	20230905	45.23	46000	-5.76	20240829	31250	38.72	20240118	46000	-5.76	20240829	30050	44.26	20231004	0.00	N	029780	5000	6147 억		7937656	N	N	3655	N	00	N
80	20240910	100342	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43250	700	2	1.65	344816650	8019	10.35	42650	43400	42600	55300	29800	42550	42999.96	6.85	0	-438	45283	43916	43083	41716	40883	43500	41300	6148	12750	5000	32330	50	1	115858891	50109	8.22	0.59	12	0.01	5260.00	73708.00	46000	20240829	-5.98	29850	20230905	44.89	46000	-5.98	20240829	31250	38.40	20240118	46000	-5.98	20240829	30050	43.93	20231004	0.00	N	029780	5000	6147 억		7937656	N	N	3655	N	00	N
81	20240910	090340	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42600	50	2	0.12	18301150	429	0.55	42650	42800	42600	55300	29800	42550	42660.02	6.85	0	-132	45283	43916	43083	41716	40883	43500	41300	6148	12750	5000	32330	50	1	115858891	49356	8.10	0.58	12	0.00	5260.00	73708.00	46000	20240829	-7.39	29850	20230905	42.71	46000	-7.39	20240829	31250	36.32	20240118	46000	-7.39	20240829	30050	41.76	20231004	0.00	N	029780	5000	6147 억		7937656	N	N	3655	N	00	N
82	20240909	160335	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42550	-2050	5	-4.60	3310845850	77458	88.84	43900	44450	42250	57900	31250	44600	42743.81	6.85	0	3829	45766	45182	44316	43732	42866	44750	43300	6148	13300	5000	33890	50	1	115858891	49298	8.09	0.58	12	0.07	5260.00	73708.00	46000	20240829	-7.50	29700	20230901	43.27	46000	-7.50	20240829	31250	36.16	20240118	46000	-7.50	20240829	30050	41.60	20231004	0.00	N	029780	5000	6147 억		7932566	N	N	3655	N	00	N
83	20240909	150337	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42400	-2200	5	-4.93	2958538750	69164	79.32	43900	44450	42250	57900	31250	44600	42775.70	6.85	0	90	45766	45182	44316	43732	42866	44750	43300	6148	13300	5000	33890	50	1	115858891	49124	8.06	0.58	12	0.06	5260.00	73708.00	46000	20240829	-7.83	29700	20230901	42.76	46000	-7.83	20240829	31250	35.68	20240118	46000	-7.83	20240829	30050	41.10	20231004	0.00	N	029780	5000	6147 억		7932566	N	N	58	N	00	N
84	20240909	140339	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42400	-2200	5	-4.93	2407650600	56208	64.46	43900	44450	42250	57900	31250	44600	42834.66	6.85	0	-1915	45766	45182	44316	43732	42866	44750	43300	6148	13300	5000	33890	50	1	115858891	49124	8.06	0.58	12	0.05	5260.00	73708.00	46000	20240829	-7.83	29700	20230901	42.76	46000	-7.83	20240829	31250	35.68	20240118	46000	-7.83	20240829	30050	41.10	20231004	0.00	N	029780	5000	6147 억		7932566	N	N	58	N	00	N
85	20240909	130336	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42500	-2100	5	-4.71	1879317650	43772	50.20	43900	44450	42250	57900	31250	44600	42934.24	6.85	0	-2494	45766	45182	44316	43732	42866	44750	43300	6148	13300	5000	33890	50	1	115858891	49240	8.08	0.58	12	0.04	5260.00	73708.00	46000	20240829	-7.61	29700	20230901	43.10	46000	-7.61	20240829	31250	36.00	20240118	46000	-7.61	20240829	30050	41.43	20231004	0.00	N	029780	5000	6147 억		7932566	N	N	58	N	00	N
86	20240909	120335	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42500	-2100	5	-4.71	1527889700	35485	40.70	43900	44450	42250	57900	31250	44600	43057.34	6.85	0	-3195	45766	45182	44316	43732	42866	44750	43300	6148	13300	5000	33890	50	1	115858891	49240	8.08	0.58	12	0.03	5260.00	73708.00	46000	20240829	-7.61	29700	20230901	43.10	46000	-7.61	20240829	31250	36.00	20240118	46000	-7.61	20240829	30050	41.43	20231004	0.00	N	029780	5000	6147 억		7932566	N	N	58	N	00	N
87	20240909	110336	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42700	-1900	5	-4.26	940815600	21669	24.85	43900	44450	42550	57900	31250	44600	43417.58	6.85	0	-5419	45766	45182	44316	43732	42866	44750	43300	6148	13300	5000	33890	50	1	115858891	49472	8.12	0.58	12	0.02	5260.00	73708.00	46000	20240829	-7.17	29700	20230901	43.77	46000	-7.17	20240829	31250	36.64	20240118	46000	-7.17	20240829	30050	42.10	20231004	0.00	N	029780	5000	6147 억		7932566	N	N	58	N	00	N
88	20240909	100339	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43250	-1350	5	-3.03	525269800	12012	13.78	43900	44450	43050	57900	31250	44600	43728.75	6.85	0	-3095	45766	45182	44316	43732	42866	44750	43300	6148	13300	5000	33890	50	1	115858891	50109	8.22	0.59	12	0.01	5260.00	73708.00	46000	20240829	-5.98	29700	20230901	45.62	46000	-5.98	20240829	31250	38.40	20240118	46000	-5.98	20240829	30050	43.93	20231004	0.00	N	029780	5000	6147 억		7932566	N	N	58	N	00	N
89	20240909	090335	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44150	-450	5	-1.01	86181450	1962	2.25	43900	44200	43750	57900	31250	44600	43925.31	6.85	0	-846	45766	45182	44316	43732	42866	44750	43300	6148	13300	5000	33890	50	1	115858891	51152	8.39	0.60	12	0.00	5260.00	73708.00	46000	20240829	-4.02	29700	20230901	48.65	46000	-4.02	20240829	31250	41.28	20240118	46000	-4.02	20240829	30050	46.92	20231004	0.00	N	029780	5000	6147 억		7932566	N	N	58	N	00	N
90	20240906	160333	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44600	0	3	0.00	3864842100	87133	195.83	44900	44900	43450	57900	31250	44600	44355.66	6.87	0	-25541	45566	45082	44616	44132	43666	44850	43900	6148	13300	5000	33890	50	1	115858891	51673	8.48	0.61	12	0.08	5260.00	73708.00	46000	20240829	-3.04	29700	20230901	50.17	46000	-3.04	20240829	31250	42.72	20240118	46000	-3.04	20240829	29900	49.16	20230906	0.00	N	029780	5000	6147 억		7959258	N	N	58	N	00	N
91	20240906	150338	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44300	-300	5	-0.67	3595792550	81083	182.23	44900	44900	43450	57900	31250	44600	44347.06	6.87	0	-25627	45566	45082	44616	44132	43666	44850	43900	6148	13300	5000	33890	50	1	115858891	51325	8.42	0.60	12	0.07	5260.00	73708.00	46000	20240829	-3.70	29700	20230901	49.16	46000	-3.70	20240829	31250	41.76	20240118	46000	-3.70	20240829	29900	48.16	20230906	0.00	N	029780	5000	6147 억		7959258	N	N	20	N	00	N
92	20240906	140339	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44550	-50	5	-0.11	2852055550	64424	144.79	44900	44900	43450	57900	31250	44600	44270.08	6.87	0	-15850	45566	45082	44616	44132	43666	44850	43900	6148	13300	5000	33890	50	1	115858891	51615	8.47	0.60	12	0.06	5260.00	73708.00	46000	20240829	-3.15	29700	20230901	50.00	46000	-3.15	20240829	31250	42.56	20240118	46000	-3.15	20240829	29900	49.00	20230906	0.00	N	029780	5000	6147 억		7959258	N	N	20	N	00	N
93	20240906	130335	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44350	-250	5	-0.56	2214356150	50139	112.69	44900	44900	43450	57900	31250	44600	44164.35	6.87	0	-8439	45566	45082	44616	44132	43666	44850	43900	6148	13300	5000	33890	50	1	115858891	51383	8.43	0.60	12	0.04	5260.00	73708.00	46000	20240829	-3.59	29700	20230901	49.33	46000	-3.59	20240829	31250	41.92	20240118	46000	-3.59	20240829	29900	48.33	20230906	0.00	N	029780	5000	6147 억		7959258	N	N	20	N	00	N
94	20240906	120338	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44600	0	3	0.00	1568600500	35657	80.14	44900	44900	43450	57900	31250	44600	43991.38	6.87	0	-3895	45566	45082	44616	44132	43666	44850	43900	6148	13300	5000	33890	50	1	115858891	51673	8.48	0.61	12	0.03	5260.00	73708.00	46000	20240829	-3.04	29700	20230901	50.17	46000	-3.04	20240829	31250	42.72	20240118	46000	-3.04	20240829	29900	49.16	20230906	0.00	N	029780	5000	6147 억		7959258	N	N	20	N	00	N
95	20240906	110339	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43450	-1150	5	-2.58	965682450	21967	49.37	44900	44900	43450	57900	31250	44600	43960.60	6.87	0	-195	45566	45082	44616	44132	43666	44850	43900	6148	13300	5000	33890	50	1	115858891	50341	8.26	0.59	12	0.02	5260.00	73708.00	46000	20240829	-5.54	29700	20230901	46.30	46000	-5.54	20240829	31250	39.04	20240118	46000	-5.54	20240829	29900	45.32	20230906	0.00	N	029780	5000	6147 억		7959258	N	N	20	N	00	N
96	20240906	100335	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43900	-700	5	-1.57	541917800	12249	27.53	44900	44900	43850	57900	31250	44600	44241.80	6.87	0	-516	45566	45082	44616	44132	43666	44850	43900	6148	13300	5000	33890	50	1	115858891	50862	8.35	0.60	12	0.01	5260.00	73708.00	46000	20240829	-4.57	29700	20230901	47.81	46000	-4.57	20240829	31250	40.48	20240118	46000	-4.57	20240829	29900	46.82	20230906	0.00	N	029780	5000	6147 억		7959258	N	N	20	N	00	N
97	20240906	090337	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44300	-300	5	-0.67	56666300	1270	2.85	44900	44900	44300	57900	31250	44600	44619.13	6.87	0	82	45566	45082	44616	44132	43666	44850	43900	6148	13300	5000	33890	50	1	115858891	51325	8.42	0.60	12	0.00	5260.00	73708.00	46000	20240829	-3.70	29700	20230901	49.16	46000	-3.70	20240829	31250	41.76	20240118	46000	-3.70	20240829	29900	48.16	20230906	0.00	N	029780	5000	6147 억		7959258	N	N	20	N	00	N
98	20240905	160331	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44600	-100	5	-0.22	1982349500	44480	72.87	44750	45100	44150	58100	31300	44700	44567.20	6.88	0	-6449	46033	45366	44783	44116	43533	45075	43825	6148	13400	5000	33970	50	1	115858891	51673	8.48	0.61	12	0.04	5260.00	73708.00	46000	20240829	-3.04	29700	20230901	50.17	46000	-3.04	20240829	31250	42.72	20240118	46000	-3.04	20240829	29850	49.41	20230905	0.00	N	029780	5000	6147 억		7968987	N	N	20	N	00	N
99	20240905	150336	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44600	-100	5	-0.22	1625145000	36468	59.75	44750	45100	44150	58100	31300	44700	44563.59	6.88	0	-6337	46033	45366	44783	44116	43533	45075	43825	6148	13400	5000	33970	50	1	115858891	51673	8.48	0.61	12	0.03	5260.00	73708.00	46000	20240829	-3.04	29700	20230901	50.17	46000	-3.04	20240829	31250	42.72	20240118	46000	-3.04	20240829	29850	49.41	20230905	0.00	N	029780	5000	6147 억		7968987	N	N	223	N	00	N
100	20240905	140335	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44400	-300	5	-0.67	1157779200	25939	42.50	44750	45100	44300	58100	31300	44700	44634.69	6.88	0	-6360	46033	45366	44783	44116	43533	45075	43825	6148	13400	5000	33970	50	1	115858891	51441	8.44	0.60	12	0.02	5260.00	73708.00	46000	20240829	-3.48	29700	20230901	49.49	46000	-3.48	20240829	31250	42.08	20240118	46000	-3.48	20240829	29850	48.74	20230905	0.00	N	029780	5000	6147 억		7968987	N	N	223	N	00	N
101	20240905	130337	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44600	-100	5	-0.22	880014350	19708	32.29	44750	45100	44300	58100	31300	44700	44652.65	6.88	0	-4305	46033	45366	44783	44116	43533	45075	43825	6148	13400	5000	33970	50	1	115858891	51673	8.48	0.61	12	0.02	5260.00	73708.00	46000	20240829	-3.04	29700	20230901	50.17	46000	-3.04	20240829	31250	42.72	20240118	46000	-3.04	20240829	29850	49.41	20230905	0.00	N	029780	5000	6147 억		7968987	N	N	223	N	00	N
102	20240905	120332	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44550	-150	5	-0.34	580424000	12989	21.28	44750	45100	44300	58100	31300	44700	44685.81	6.88	0	-3907	46033	45366	44783	44116	43533	45075	43825	6148	13400	5000	33970	50	1	115858891	51615	8.47	0.60	12	0.01	5260.00	73708.00	46000	20240829	-3.15	29700	20230901	50.00	46000	-3.15	20240829	31250	42.56	20240118	46000	-3.15	20240829	29850	49.25	20230905	0.00	N	029780	5000	6147 억		7968987	N	N	223	N	00	N
103	20240905	110333	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44550	-150	5	-0.34	370089350	8269	13.55	44750	45100	44500	58100	31300	44700	44756.24	6.88	0	-1900	46033	45366	44783	44116	43533	45075	43825	6148	13400	5000	33970	50	1	115858891	51615	8.47	0.60	12	0.01	5260.00	73708.00	46000	20240829	-3.15	29700	20230901	50.00	46000	-3.15	20240829	31250	42.56	20240118	46000	-3.15	20240829	29850	49.25	20230905	0.00	N	029780	5000	6147 억		7968987	N	N	223	N	00	N
104	20240905	100333	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44850	150	2	0.34	219460750	4903	8.03	44750	45000	44600	58100	31300	44700	44760.50	6.88	0	-1233	46033	45366	44783	44116	43533	45075	43825	6148	13400	5000	33970	50	1	115858891	51963	8.53	0.61	12	0.00	5260.00	73708.00	46000	20240829	-2.50	29700	20230901	51.01	46000	-2.50	20240829	31250	43.52	20240118	46000	-2.50	20240829	29850	50.25	20230905	0.00	N	029780	5000	6147 억		7968987	N	N	223	N	00	N
105	20240905	090336	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44900	200	2	0.45	40984900	916	1.50	44750	44900	44700	58100	31300	44700	44743.34	6.88	0	-343	46033	45366	44783	44116	43533	45075	43825	6148	13400	5000	33970	50	1	115858891	52021	8.54	0.61	12	0.00	5260.00	73708.00	46000	20240829	-2.39	29700	20230901	51.18	46000	-2.39	20240829	31250	43.68	20240118	46000	-2.39	20240829	29850	50.42	20230905	0.00	N	029780	5000	6147 억		7968987	N	N	223	N	00	N
106	20240904	160328	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44700	-500	5	-1.11	2743606050	61026	73.37	45400	45450	44200	58700	31650	45200	44957.99	6.89	0	-13779	46400	45800	44950	44350	43500	46100	44650	6148	13500	5000	34350	50	1	115858891	51789	8.50	0.61	12	0.05	5260.00	73708.00	46000	20240829	-2.83	29600	20230829	51.01	46000	-2.83	20240829	31250	43.04	20240118	46000	-2.83	20240829	29850	49.75	20230905	0.00	N	029780	5000	6147 억		7976885	N	N	223	N	00	N
107	20240904	150332	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45050	-150	5	-0.33	2474048600	55022	66.15	45400	45450	44200	58700	31650	45200	44964.72	6.89	0	-12277	46400	45800	44950	44350	43500	46100	44650	6148	13500	5000	34350	50	1	115858891	52194	8.56	0.61	12	0.05	5260.00	73708.00	46000	20240829	-2.07	29600	20230829	52.20	46000	-2.07	20240829	31250	44.16	20240118	46000	-2.07	20240829	29850	50.92	20230905	0.00	N	029780	5000	6147 억		7976885	N	N	6203	N	00	N
108	20240904	140333	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45100	-100	5	-0.22	2033977600	45227	54.37	45400	45450	44200	58700	31650	45200	44972.64	6.89	0	-7038	46400	45800	44950	44350	43500	46100	44650	6148	13500	5000	34350	50	1	115858891	52252	8.57	0.61	12	0.04	5260.00	73708.00	46000	20240829	-1.96	29600	20230829	52.36	46000	-1.96	20240829	31250	44.32	20240118	46000	-1.96	20240829	29850	51.09	20230905	0.00	N	029780	5000	6147 억		7976885	N	N	6203	N	00	N
109	20240904	130332	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45200	0	3	0.00	1675507700	37290	44.83	45400	45450	44200	58700	31650	45200	44931.82	6.89	0	-4041	46400	45800	44950	44350	43500	46100	44650	6148	13500	5000	34350	50	1	115858891	52368	8.59	0.61	12	0.03	5260.00	73708.00	46000	20240829	-1.74	29600	20230829	52.70	46000	-1.74	20240829	31250	44.64	20240118	46000	-1.74	20240829	29850	51.42	20230905	0.00	N	029780	5000	6147 억		7976885	N	N	6203	N	00	N
110	20240904	120330	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45300	100	2	0.22	1324384150	29521	35.49	45400	45450	44200	58700	31650	45200	44862.44	6.89	0	-1188	46400	45800	44950	44350	43500	46100	44650	6148	13500	5000	34350	50	1	115858891	52484	8.61	0.61	12	0.03	5260.00	73708.00	46000	20240829	-1.52	29600	20230829	53.04	46000	-1.52	20240829	31250	44.96	20240118	46000	-1.52	20240829	29850	51.76	20230905	0.00	N	029780	5000	6147 억		7976885	N	N	6203	N	00	N
111	20240904	110331	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45100	-100	5	-0.22	969615050	21698	26.09	45400	45450	44200	58700	31650	45200	44686.84	6.89	0	1009	46400	45800	44950	44350	43500	46100	44650	6148	13500	5000	34350	50	1	115858891	52252	8.57	0.61	12	0.02	5260.00	73708.00	46000	20240829	-1.96	29600	20230829	52.36	46000	-1.96	20240829	31250	44.32	20240118	46000	-1.96	20240829	29850	51.09	20230905	0.00	N	029780	5000	6147 억		7976885	N	N	6203	N	00	N
112	20240904	100332	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44350	-850	5	-1.88	599484000	13457	16.18	45400	45450	44200	58700	31650	45200	44548.12	6.89	0	1099	46400	45800	44950	44350	43500	46100	44650	6148	13500	5000	34350	50	1	115858891	51383	8.43	0.60	12	0.01	5260.00	73708.00	46000	20240829	-3.59	29600	20230829	49.83	46000	-3.59	20240829	31250	41.92	20240118	46000	-3.59	20240829	29850	48.58	20230905	0.00	N	029780	5000	6147 억		7976885	N	N	6203	N	00	N
113	20240904	090331	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44700	-500	5	-1.11	106521000	2370	2.85	45400	45450	44450	58700	31650	45200	44945.57	6.89	0	301	46400	45800	44950	44350	43500	46100	44650	6148	13500	5000	34350	50	1	115858891	51789	8.50	0.61	12	0.00	5260.00	73708.00	46000	20240829	-2.83	29600	20230829	51.01	46000	-2.83	20240829	31250	43.04	20240118	46000	-2.83	20240829	29850	49.75	20230905	0.00	N	029780	5000	6147 억		7976885	N	N	6203	N	00	N
114	20240903	160327	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45200	1100	2	2.49	3765127750	83127	155.34	44300	45550	44100	57300	30900	44100	45293.73	6.88	0	13076	44733	44416	43933	43616	43133	44575	43775	6148	13200	5000	33510	50	1	115858891	52368	8.59	0.61	12	0.07	5260.00	73708.00	46000	20240829	-1.74	29550	20230828	52.96	46000	-1.74	20240829	31250	44.64	20240118	46000	-1.74	20240829	29850	51.42	20230905	0.00	N	029780	5000	6147 억		7971622	N	N	6203	N	00	N
115	20240903	150328	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45050	950	2	2.15	3475610750	76730	143.39	44300	45550	44100	57300	30900	44100	45296.67	6.88	0	11945	44733	44416	43933	43616	43133	44575	43775	6148	13200	5000	33510	50	1	115858891	52194	8.56	0.61	12	0.07	5260.00	73708.00	46000	20240829	-2.07	29550	20230828	52.45	46000	-2.07	20240829	31250	44.16	20240118	46000	-2.07	20240829	29850	50.92	20230905	0.00	N	029780	5000	6147 억		7971622	N	N	374	N	00	N
116	20240903	140328	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45350	1250	2	2.83	2433007900	53711	100.37	44300	45550	44100	57300	30900	44100	45298.18	6.88	0	8710	44733	44416	43933	43616	43133	44575	43775	6148	13200	5000	33510	50	1	115858891	52542	8.62	0.62	12	0.05	5260.00	73708.00	46000	20240829	-1.41	29550	20230828	53.47	46000	-1.41	20240829	31250	45.12	20240118	46000	-1.41	20240829	29850	51.93	20230905	0.00	N	029780	5000	6147 억		7971622	N	N	374	N	00	N
117	20240903	130329	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45350	1250	2	2.83	1760124900	38899	72.69	44300	45500	44100	57300	30900	44100	45248.65	6.88	0	7166	44733	44416	43933	43616	43133	44575	43775	6148	13200	5000	33510	50	1	115858891	52542	8.62	0.62	12	0.03	5260.00	73708.00	46000	20240829	-1.41	29550	20230828	53.47	46000	-1.41	20240829	31250	45.12	20240118	46000	-1.41	20240829	29850	51.93	20230905	0.00	N	029780	5000	6147 억		7971622	N	N	374	N	00	N
118	20240903	120326	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45050	950	2	2.15	1496758600	33077	61.81	44300	45500	44100	57300	30900	44100	45250.81	6.88	0	7702	44733	44416	43933	43616	43133	44575	43775	6148	13200	5000	33510	50	1	115858891	52194	8.56	0.61	12	0.03	5260.00	73708.00	46000	20240829	-2.07	29550	20230828	52.45	46000	-2.07	20240829	31250	44.16	20240118	46000	-2.07	20240829	29850	50.92	20230905	0.00	N	029780	5000	6147 억		7971622	N	N	374	N	00	N
119	20240903	110324	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45350	1250	2	2.83	1163222300	25721	48.06	44300	45500	44100	57300	30900	44100	45224.70	6.88	0	8654	44733	44416	43933	43616	43133	44575	43775	6148	13200	5000	33510	50	1	115858891	52542	8.62	0.62	12	0.02	5260.00	73708.00	46000	20240829	-1.41	29550	20230828	53.47	46000	-1.41	20240829	31250	45.12	20240118	46000	-1.41	20240829	29850	51.93	20230905	0.00	N	029780	5000	6147 억		7971622	N	N	374	N	00	N
120	20240903	100325	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45400	1300	2	2.95	759497150	16823	31.44	44300	45500	44100	57300	30900	44100	45146.48	6.88	0	5731	44733	44416	43933	43616	43133	44575	43775	6148	13200	5000	33510	50	1	115858891	52600	8.63	0.62	12	0.01	5260.00	73708.00	46000	20240829	-1.30	29550	20230828	53.64	46000	-1.30	20240829	31250	45.28	20240118	46000	-1.30	20240829	29850	52.09	20230905	0.00	N	029780	5000	6147 억		7971622	N	N	374	N	00	N
121	20240903	090326	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44350	250	2	0.57	16796800	379	0.71	44300	44350	44100	57300	30900	44100	44319.89	6.88	0	140	44733	44416	43933	43616	43133	44575	43775	6148	13200	5000	33510	50	1	115858891	51383	8.43	0.60	12	0.00	5260.00	73708.00	46000	20240829	-3.59	29550	20230828	50.08	46000	-3.59	20240829	31250	41.92	20240118	46000	-3.59	20240829	29850	48.58	20230905	0.00	N	029780	5000	6147 억		7971622	N	N	374	N	00	N
122	20240902	160323	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44100	650	2	1.50	2354300350	53492	100.50	43450	44250	43450	56400	30450	43450	44012.22	6.88	0	-5533	45150	44300	43800	42950	42450	44050	42700	6148	12950	5000	33020	50	1	115858891	51094	8.38	0.60	12	0.05	5260.00	73708.00	46000	20240829	-4.13	29250	20230825	50.77	46000	-4.13	20240829	31250	41.12	20240118	46000	-4.13	20240829	29850	47.74	20230905	0.00	N	029780	5000	6147 억		7969912	N	N	374	N	00	N
123	20240902	150327	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44200	750	2	1.73	1891903600	43007	80.80	43450	44250	43450	56400	30450	43450	43990.65	6.88	0	-781	45150	44300	43800	42950	42450	44050	42700	6148	12950	5000	33020	50	1	115858891	51210	8.40	0.60	12	0.04	5260.00	73708.00	46000	20240829	-3.91	29250	20230825	51.11	46000	-3.91	20240829	31250	41.44	20240118	46000	-3.91	20240829	29850	48.07	20230905	0.00	N	029780	5000	6147 억		7969912	N	N	35	N	00	N
124	20240902	140327	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44000	550	2	1.27	1510674600	34366	64.56	43450	44250	43450	56400	30450	43450	43958.47	6.88	0	902	45150	44300	43800	42950	42450	44050	42700	6148	12950	5000	33020	50	1	115858891	50978	8.37	0.60	12	0.03	5260.00	73708.00	46000	20240829	-4.35	29250	20230825	50.43	46000	-4.35	20240829	31250	40.80	20240118	46000	-4.35	20240829	29850	47.40	20230905	0.00	N	029780	5000	6147 억		7969912	N	N	35	N	00	N
125	20240902	130326	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43950	500	2	1.15	1284631700	29233	54.92	43450	44250	43450	56400	30450	43450	43944.64	6.88	0	2590	45150	44300	43800	42950	42450	44050	42700	6148	12950	5000	33020	50	1	115858891	50920	8.36	0.60	12	0.03	5260.00	73708.00	46000	20240829	-4.46	29250	20230825	50.26	46000	-4.46	20240829	31250	40.64	20240118	46000	-4.46	20240829	29850	47.24	20230905	0.00	N	029780	5000	6147 억		7969912	N	N	35	N	00	N
126	20240902	120327	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44000	550	2	1.27	1085600000	24712	46.43	43450	44250	43450	56400	30450	43450	43930.15	6.88	0	3997	45150	44300	43800	42950	42450	44050	42700	6148	12950	5000	33020	50	1	115858891	50978	8.37	0.60	12	0.02	5260.00	73708.00	46000	20240829	-4.35	29250	20230825	50.43	46000	-4.35	20240829	31250	40.80	20240118	46000	-4.35	20240829	29850	47.40	20230905	0.00	N	029780	5000	6147 억		7969912	N	N	35	N	00	N
127	20240902	110325	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44150	700	2	1.61	857319450	19538	36.71	43450	44250	43450	56400	30450	43450	43879.68	6.88	0	4977	45150	44300	43800	42950	42450	44050	42700	6148	12950	5000	33020	50	1	115858891	51152	8.39	0.60	12	0.02	5260.00	73708.00	46000	20240829	-4.02	29250	20230825	50.94	46000	-4.02	20240829	31250	41.28	20240118	46000	-4.02	20240829	29850	47.91	20230905	0.00	N	029780	5000	6147 억		7969912	N	N	35	N	00	N
128	20240902	100324	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44050	600	2	1.38	531927000	12144	22.82	43450	44250	43450	56400	30450	43450	43801.75	6.88	0	4105	45150	44300	43800	42950	42450	44050	42700	6148	12950	5000	33020	50	1	115858891	51036	8.37	0.60	12	0.01	5260.00	73708.00	46000	20240829	-4.24	29250	20230825	50.60	46000	-4.24	20240829	31250	40.96	20240118	46000	-4.24	20240829	29850	47.57	20230905	0.00	N	029780	5000	6147 억		7969912	N	N	35	N	00	N
129	20240902	090321	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43600	150	2	0.35	27616550	634	1.19	43450	43750	43450	56400	30450	43450	43559.92	6.88	0	-76	45150	44300	43800	42950	42450	44050	42700	6148	12950	5000	33020	50	1	115858891	50514	8.29	0.59	12	0.00	5260.00	73708.00	46000	20240829	-5.22	29250	20230825	49.06	46000	-5.22	20240829	31250	39.52	20240118	46000	-5.22	20240829	29850	46.06	20230905	0.00	N	029780	5000	6147 억		7969912	N	N	35	N	00	N