KissMeData/323410/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	161158	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21150	-500	5	-2.31	13569633700	631502	131.59	22000	22300	21100	28100	15200	21650	21490.13	16.50	0	-89703	22716	22182	21916	21382	21116	22050	21250	23848	6450	5000	16020	50	1	476963637	100878	28.43	1.65	12	0.13	744.00	12856.00	31500	20240115	-32.86	17970	20231031	17.70	31500	-32.86	20240115	18490	14.39	20240805	31500	-32.86	20240115	17970	17.70	20231031	0.25	N	323410	5000	23848 억		78676828	N	N	1357	N	00	N
3	20240930	151214	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21150	-500	5	-2.31	10882163550	504418	105.11	22000	22300	21100	28100	15200	21650	21573.70	16.50	0	-81230	22716	22182	21916	21382	21116	22050	21250	23848	6450	5000	16020	50	1	476963637	100878	28.43	1.65	12	0.11	744.00	12856.00	31500	20240115	-32.86	17970	20231031	17.70	31500	-32.86	20240115	18490	14.39	20240805	31500	-32.86	20240115	17970	17.70	20231031	0.25	N	323410	5000	23848 억		78676828	N	N	8880	N	00	N
4	20240930	141214	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21450	-200	5	-0.92	7710839600	355281	74.03	22000	22300	21350	28100	15200	21650	21703.50	16.50	0	-9782	22716	22182	21916	21382	21116	22050	21250	23848	6450	5000	16020	50	1	476963637	102309	28.83	1.67	12	0.07	744.00	12856.00	31500	20240115	-31.90	17970	20231031	19.37	31500	-31.90	20240115	18490	16.01	20240805	31500	-31.90	20240115	17970	19.37	20231031	0.25	N	323410	5000	23848 억		78676828	N	N	8880	N	00	N
5	20240930	131207	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21600	-50	5	-0.23	6899798950	317584	66.18	22000	22300	21350	28100	15200	21650	21725.90	16.50	0	-5929	22716	22182	21916	21382	21116	22050	21250	23848	6450	5000	16020	50	1	476963637	103024	29.03	1.68	12	0.07	744.00	12856.00	31500	20240115	-31.43	17970	20231031	20.20	31500	-31.43	20240115	18490	16.82	20240805	31500	-31.43	20240115	17970	20.20	20231031	0.25	N	323410	5000	23848 억		78676828	N	N	8880	N	00	N
6	20240930	121204	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21400	-250	5	-1.15	6097114000	280227	58.39	22000	22300	21350	28100	15200	21650	21757.77	16.50	0	-15609	22716	22182	21916	21382	21116	22050	21250	23848	6450	5000	16020	50	1	476963637	102070	28.76	1.66	12	0.06	744.00	12856.00	31500	20240115	-32.06	17970	20231031	19.09	31500	-32.06	20240115	18490	15.74	20240805	31500	-32.06	20240115	17970	19.09	20231031	0.25	N	323410	5000	23848 억		78676828	N	N	8880	N	00	N
7	20240930	111201	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21350	-300	5	-1.39	5101604050	233841	48.73	22000	22300	21350	28100	15200	21650	21816.55	16.50	0	-20249	22716	22182	21916	21382	21116	22050	21250	23848	6450	5000	16020	50	1	476963637	101832	28.70	1.66	12	0.05	744.00	12856.00	31500	20240115	-32.22	17970	20231031	18.81	31500	-32.22	20240115	18490	15.47	20240805	31500	-32.22	20240115	17970	18.81	20231031	0.25	N	323410	5000	23848 억		78676828	N	N	8880	N	00	N
8	20240930	101203	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21850	200	2	0.92	3179131650	144776	30.17	22000	22300	21750	28100	15200	21650	21958.97	16.50	0	10575	22716	22182	21916	21382	21116	22050	21250	23848	6450	5000	16020	50	1	476963637	104217	29.37	1.70	12	0.03	744.00	12856.00	31500	20240115	-30.63	17970	20231031	21.59	31500	-30.63	20240115	18490	18.17	20240805	31500	-30.63	20240115	17970	21.59	20231031	0.25	N	323410	5000	23848 억		78676828	N	N	8880	N	00	N
9	20240930	091110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22000	350	2	1.62	1431954350	64793	13.50	22000	22300	21900	28100	15200	21650	22100.46	16.50	0	28509	22716	22182	21916	21382	21116	22050	21250	23848	6450	5000	16020	50	1	476963637	104932	29.57	1.71	12	0.01	744.00	12856.00	31500	20240115	-30.16	17970	20231031	22.43	31500	-30.16	20240115	18490	18.98	20240805	31500	-30.16	20240115	17970	22.43	20231031	0.25	N	323410	5000	23848 억		78676828	N	N	8880	N	00	N
10	20240927	161208	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21650	-700	5	-3.13	10448209650	476383	77.67	22400	22450	21650	29050	15650	22350	21934.72	16.50	0	-83461	22783	22566	22133	21916	21483	22675	22025	23848	6700	5000	16530	50	1	476963637	103263	29.10	1.68	12	0.10	744.00	12856.00	31500	20240115	-31.27	17970	20231031	20.48	31500	-31.27	20240115	18490	17.09	20240805	31500	-31.27	20240115	17970	20.48	20231031	0.26	N	323410	5000	23848 억		78714463	N	N	8880	N	00	N
11	20240927	151212	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21800	-550	5	-2.46	9076806500	413119	67.35	22400	22450	21700	29050	15650	22350	21971.41	16.50	0	-62717	22783	22566	22133	21916	21483	22675	22025	23848	6700	5000	16530	50	1	476963637	103978	29.30	1.70	12	0.09	744.00	12856.00	31500	20240115	-30.79	17970	20231031	21.31	31500	-30.79	20240115	18490	17.90	20240805	31500	-30.79	20240115	17970	21.31	20231031	0.26	N	323410	5000	23848 억		78714463	N	N	499	N	00	N
12	20240927	141222	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21900	-450	5	-2.01	7432749600	337654	55.05	22400	22450	21850	29050	15650	22350	22012.92	16.50	0	-47919	22783	22566	22133	21916	21483	22675	22025	23848	6700	5000	16530	50	1	476963637	104455	29.44	1.70	12	0.07	744.00	12856.00	31500	20240115	-30.48	17970	20231031	21.87	31500	-30.48	20240115	18490	18.44	20240805	31500	-30.48	20240115	17970	21.87	20231031	0.26	N	323410	5000	23848 억		78714463	N	N	499	N	00	N
13	20240927	131205	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21950	-400	5	-1.79	6628176000	300887	49.05	22400	22450	21850	29050	15650	22350	22028.79	16.50	0	-51015	22783	22566	22133	21916	21483	22675	22025	23848	6700	5000	16530	50	1	476963637	104694	29.50	1.71	12	0.06	744.00	12856.00	31500	20240115	-30.32	17970	20231031	22.15	31500	-30.32	20240115	18490	18.71	20240805	31500	-30.32	20240115	17970	22.15	20231031	0.26	N	323410	5000	23848 억		78714463	N	N	499	N	00	N
14	20240927	121205	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21900	-450	5	-2.01	5672114500	257278	41.94	22400	22450	21850	29050	15650	22350	22046.64	16.50	0	-50873	22783	22566	22133	21916	21483	22675	22025	23848	6700	5000	16530	50	1	476963637	104455	29.44	1.70	12	0.05	744.00	12856.00	31500	20240115	-30.48	17970	20231031	21.87	31500	-30.48	20240115	18490	18.44	20240805	31500	-30.48	20240115	17970	21.87	20231031	0.26	N	323410	5000	23848 억		78714463	N	N	499	N	00	N
15	20240927	111209	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21900	-450	5	-2.01	4568219250	206809	33.72	22400	22450	21850	29050	15650	22350	22089.07	16.50	0	-47892	22783	22566	22133	21916	21483	22675	22025	23848	6700	5000	16530	50	1	476963637	104455	29.44	1.70	12	0.04	744.00	12856.00	31500	20240115	-30.48	17970	20231031	21.87	31500	-30.48	20240115	18490	18.44	20240805	31500	-30.48	20240115	17970	21.87	20231031	0.26	N	323410	5000	23848 억		78714463	N	N	499	N	00	N
16	20240927	101206	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22100	-250	5	-1.12	2801310400	126376	20.60	22400	22450	22000	29050	15650	22350	22166.47	16.50	0	-15082	22783	22566	22133	21916	21483	22675	22025	23848	6700	5000	16530	50	1	476963637	105409	29.70	1.72	12	0.03	744.00	12856.00	31500	20240115	-29.84	17970	20231031	22.98	31500	-29.84	20240115	18490	19.52	20240805	31500	-29.84	20240115	17970	22.98	20231031	0.26	N	323410	5000	23848 억		78714463	N	N	499	N	00	N
17	20240927	091210	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22000	-350	5	-1.57	1094481550	49223	8.02	22400	22450	22000	29050	15650	22350	22235.17	16.50	0	-9488	22783	22566	22133	21916	21483	22675	22025	23848	6700	5000	16530	50	1	476963637	104932	29.57	1.71	12	0.01	744.00	12856.00	31500	20240115	-30.16	17970	20231031	22.43	31500	-30.16	20240115	18490	18.98	20240805	31500	-30.16	20240115	17970	22.43	20231031	0.26	N	323410	5000	23848 억		78714463	N	N	499	N	00	N
18	20240926	161148	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22350	750	2	3.47	13521751100	610725	92.14	21750	22350	21700	28050	15150	21600	22140.04	16.48	0	168575	22933	22266	21933	21266	20933	22100	21100	23848	6450	5000	15980	50	1	476963637	106601	30.04	1.74	12	0.13	744.00	12856.00	31500	20240115	-29.05	17970	20231031	24.37	31500	-29.05	20240115	18490	20.88	20240805	31500	-29.05	20240115	17970	24.37	20231031	0.27	N	323410	5000	23848 억		78587643	N	N	499	N	00	N
19	20240926	151154	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22250	650	2	3.01	11804062750	533806	80.54	21750	22350	21700	28050	15150	21600	22113.02	16.48	0	141292	22933	22266	21933	21266	20933	22100	21100	23848	6450	5000	15980	50	1	476963637	106124	29.91	1.73	12	0.11	744.00	12856.00	31500	20240115	-29.37	17970	20231031	23.82	31500	-29.37	20240115	18490	20.34	20240805	31500	-29.37	20240115	17970	23.82	20231031	0.27	N	323410	5000	23848 억		78587643	N	N	1688	N	00	N
20	20240926	141201	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22200	600	2	2.78	9313135850	421879	63.65	21750	22350	21700	28050	15150	21600	22075.37	16.48	0	103879	22933	22266	21933	21266	20933	22100	21100	23848	6450	5000	15980	50	1	476963637	105886	29.84	1.73	12	0.09	744.00	12856.00	31500	20240115	-29.52	17970	20231031	23.54	31500	-29.52	20240115	18490	20.06	20240805	31500	-29.52	20240115	17970	23.54	20231031	0.27	N	323410	5000	23848 억		78587643	N	N	1688	N	00	N
21	20240926	131152	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22100	500	2	2.31	7502364050	340215	51.33	21750	22350	21700	28050	15150	21600	22051.83	16.48	0	78651	22933	22266	21933	21266	20933	22100	21100	23848	6450	5000	15980	50	1	476963637	105409	29.70	1.72	12	0.07	744.00	12856.00	31500	20240115	-29.84	17970	20231031	22.98	31500	-29.84	20240115	18490	19.52	20240805	31500	-29.84	20240115	17970	22.98	20231031	0.27	N	323410	5000	23848 억		78587643	N	N	1688	N	00	N
22	20240926	121201	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22100	500	2	2.31	6682542450	303152	45.74	21750	22350	21700	28050	15150	21600	22043.54	16.48	0	66856	22933	22266	21933	21266	20933	22100	21100	23848	6450	5000	15980	50	1	476963637	105409	29.70	1.72	12	0.06	744.00	12856.00	31500	20240115	-29.84	17970	20231031	22.98	31500	-29.84	20240115	18490	19.52	20240805	31500	-29.84	20240115	17970	22.98	20231031	0.27	N	323410	5000	23848 억		78587643	N	N	1688	N	00	N
23	20240926	111159	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22100	500	2	2.31	5746375500	260851	39.36	21750	22350	21700	28050	15150	21600	22029.34	16.48	0	55400	22933	22266	21933	21266	20933	22100	21100	23848	6450	5000	15980	50	1	476963637	105409	29.70	1.72	12	0.05	744.00	12856.00	31500	20240115	-29.84	17970	20231031	22.98	31500	-29.84	20240115	18490	19.52	20240805	31500	-29.84	20240115	17970	22.98	20231031	0.27	N	323410	5000	23848 억		78587643	N	N	1688	N	00	N
24	20240926	101203	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22050	450	2	2.08	2682446450	122609	18.50	21750	22050	21700	28050	15150	21600	21878.06	16.48	0	905	22933	22266	21933	21266	20933	22100	21100	23848	6450	5000	15980	50	1	476963637	105170	29.64	1.72	12	0.03	744.00	12856.00	31500	20240115	-30.00	17970	20231031	22.70	31500	-30.00	20240115	18490	19.25	20240805	31500	-30.00	20240115	17970	22.70	20231031	0.27	N	323410	5000	23848 억		78587643	N	N	1688	N	00	N
25	20240926	091159	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21950	350	2	1.62	779667050	35666	5.38	21750	22000	21700	28050	15150	21600	21860.23	16.48	0	-1488	22933	22266	21933	21266	20933	22100	21100	23848	6450	5000	15980	50	1	476963637	104694	29.50	1.71	12	0.01	744.00	12856.00	31500	20240115	-30.32	17970	20231031	22.15	31500	-30.32	20240115	18490	18.71	20240805	31500	-30.32	20240115	17970	22.15	20231031	0.27	N	323410	5000	23848 억		78587643	N	N	1688	N	00	N
26	20240925	161144	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21600	-500	5	-2.26	14569582150	661066	106.19	22400	22600	21600	28700	15500	22100	22040.35	16.50	0	-49927	22500	22300	21900	21700	21300	22400	21800	23848	6600	5000	16350	50	1	476963637	103024	29.03	1.68	12	0.14	744.00	12856.00	31500	20240115	-31.43	17970	20231031	20.20	31500	-31.43	20240115	18490	16.82	20240805	31500	-31.43	20240115	17970	20.20	20231031	0.27	N	323410	5000	23848 억		78681827	N	N	1688	N	00	N
27	20240925	151156	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21700	-400	5	-1.81	12835867800	580971	93.33	22400	22600	21700	28700	15500	22100	22093.82	16.50	0	-43197	22500	22300	21900	21700	21300	22400	21800	23848	6600	5000	16350	50	1	476963637	103501	29.17	1.69	12	0.12	744.00	12856.00	31500	20240115	-31.11	17970	20231031	20.76	31500	-31.11	20240115	18490	17.36	20240805	31500	-31.11	20240115	17970	20.76	20231031	0.27	N	323410	5000	23848 억		78681827	N	N	718	N	00	N
28	20240925	141157	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21850	-250	5	-1.13	10558870700	476466	76.54	22400	22600	21800	28700	15500	22100	22160.81	16.50	0	-18709	22500	22300	21900	21700	21300	22400	21800	23848	6600	5000	16350	50	1	476963637	104217	29.37	1.70	12	0.10	744.00	12856.00	31500	20240115	-30.63	17970	20231031	21.59	31500	-30.63	20240115	18490	18.17	20240805	31500	-30.63	20240115	17970	21.59	20231031	0.27	N	323410	5000	23848 억		78681827	N	N	718	N	00	N
29	20240925	131148	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21850	-250	5	-1.13	9331008200	420361	67.53	22400	22600	21800	28700	15500	22100	22197.61	16.50	0	-11121	22500	22300	21900	21700	21300	22400	21800	23848	6600	5000	16350	50	1	476963637	104217	29.37	1.70	12	0.09	744.00	12856.00	31500	20240115	-30.63	17970	20231031	21.59	31500	-30.63	20240115	18490	18.17	20240805	31500	-30.63	20240115	17970	21.59	20231031	0.27	N	323410	5000	23848 억		78681827	N	N	718	N	00	N
30	20240925	121157	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22000	-100	5	-0.45	8358062350	375882	60.38	22400	22600	21850	28700	15500	22100	22235.87	16.50	0	-1150	22500	22300	21900	21700	21300	22400	21800	23848	6600	5000	16350	50	1	476963637	104932	29.57	1.71	12	0.08	744.00	12856.00	31500	20240115	-30.16	17970	20231031	22.43	31500	-30.16	20240115	18490	18.98	20240805	31500	-30.16	20240115	17970	22.43	20231031	0.27	N	323410	5000	23848 억		78681827	N	N	718	N	00	N
31	20240925	111153	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21950	-150	5	-0.68	7391651050	331863	53.31	22400	22600	21950	28700	15500	22100	22273.21	16.50	0	11190	22500	22300	21900	21700	21300	22400	21800	23848	6600	5000	16350	50	1	476963637	104694	29.50	1.71	12	0.07	744.00	12856.00	31500	20240115	-30.32	17970	20231031	22.15	31500	-30.32	20240115	18490	18.71	20240805	31500	-30.32	20240115	17970	22.15	20231031	0.27	N	323410	5000	23848 억		78681827	N	N	718	N	00	N
32	20240925	101149	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22150	50	2	0.23	5816868950	260412	41.83	22400	22600	22100	28700	15500	22100	22337.19	16.50	0	24795	22500	22300	21900	21700	21300	22400	21800	23848	6600	5000	16350	50	1	476963637	105647	29.77	1.72	12	0.05	744.00	12856.00	31500	20240115	-29.68	17970	20231031	23.26	31500	-29.68	20240115	18490	19.79	20240805	31500	-29.68	20240115	17970	23.26	20231031	0.27	N	323410	5000	23848 억		78681827	N	N	718	N	00	N
33	20240925	091202	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22450	350	2	1.58	3425899950	152733	24.54	22400	22600	22150	28700	15500	22100	22430.67	16.50	0	45851	22500	22300	21900	21700	21300	22400	21800	23848	6600	5000	16350	50	1	476963637	107078	30.17	1.75	12	0.03	744.00	12856.00	31500	20240115	-28.73	17970	20231031	24.93	31500	-28.73	20240115	18490	21.42	20240805	31500	-28.73	20240115	17970	24.93	20231031	0.27	N	323410	5000	23848 억		78681827	N	N	718	N	00	N
34	20240924	161146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22100	500	2	2.31	13503516650	616890	192.68	21650	22100	21500	28050	15150	21600	21888.69	16.48	0	146617	21966	21782	21516	21332	21066	21650	21200	23848	6450	5000	15980	50	1	476963637	105409	29.70	1.72	12	0.13	744.00	12856.00	31500	20240115	-29.84	17970	20231031	22.98	31500	-29.84	20240115	18490	19.52	20240805	31500	-29.84	20240115	17970	22.98	20231031	0.26	N	323410	5000	23848 억		78617116	N	N	718	N	00	N
35	20240924	151148	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22000	400	2	1.85	11682922900	534416	166.92	21650	22100	21500	28050	15150	21600	21861.14	16.48	0	102149	21966	21782	21516	21332	21066	21650	21200	23848	6450	5000	15980	50	1	476963637	104932	29.57	1.71	12	0.11	744.00	12856.00	31500	20240115	-30.16	17970	20231031	22.43	31500	-30.16	20240115	18490	18.98	20240805	31500	-30.16	20240115	17970	22.43	20231031	0.26	N	323410	5000	23848 억		78617116	N	N	0	N	00	N
36	20240924	141138	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21950	350	2	1.62	9047743850	414509	129.47	21650	22100	21500	28050	15150	21600	21827.66	16.48	0	75594	21966	21782	21516	21332	21066	21650	21200	23848	6450	5000	15980	50	1	476963637	104694	29.50	1.71	12	0.09	744.00	12856.00	31500	20240115	-30.32	17970	20231031	22.15	31500	-30.32	20240115	18490	18.71	20240805	31500	-30.32	20240115	17970	22.15	20231031	0.26	N	323410	5000	23848 억		78617116	N	N	0	N	00	N
37	20240924	131147	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21900	300	2	1.39	6514625950	298582	93.26	21650	22100	21500	28050	15150	21600	21818.60	16.48	0	41478	21966	21782	21516	21332	21066	21650	21200	23848	6450	5000	15980	50	1	476963637	104455	29.44	1.70	12	0.06	744.00	12856.00	31500	20240115	-30.48	17970	20231031	21.87	31500	-30.48	20240115	18490	18.44	20240805	31500	-30.48	20240115	17970	21.87	20231031	0.26	N	323410	5000	23848 억		78617116	N	N	0	N	00	N
38	20240924	121140	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22000	400	2	1.85	5742535700	263359	82.26	21650	22100	21500	28050	15150	21600	21805.03	16.48	0	36000	21966	21782	21516	21332	21066	21650	21200	23848	6450	5000	15980	50	1	476963637	104932	29.57	1.71	12	0.06	744.00	12856.00	31500	20240115	-30.16	17970	20231031	22.43	31500	-30.16	20240115	18490	18.98	20240805	31500	-30.16	20240115	17970	22.43	20231031	0.26	N	323410	5000	23848 억		78617116	N	N	0	N	00	N
39	20240924	111148	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21600	0	3	0.00	2658612100	122684	38.32	21650	21800	21500	28050	15150	21600	21670.45	16.48	0	2504	21966	21782	21516	21332	21066	21650	21200	23848	6450	5000	15980	50	1	476963637	103024	29.03	1.68	12	0.03	744.00	12856.00	31500	20240115	-31.43	17970	20231031	20.20	31500	-31.43	20240115	18490	16.82	20240805	31500	-31.43	20240115	17970	20.20	20231031	0.26	N	323410	5000	23848 억		78617116	N	N	0	N	00	N
40	20240924	101147	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21700	100	2	0.46	1505833950	69518	21.71	21650	21750	21500	28050	15150	21600	21661.13	16.48	0	-492	21966	21782	21516	21332	21066	21650	21200	23848	6450	5000	15980	50	1	476963637	103501	29.17	1.69	12	0.01	744.00	12856.00	31500	20240115	-31.11	17970	20231031	20.76	31500	-31.11	20240115	18490	17.36	20240805	31500	-31.11	20240115	17970	20.76	20231031	0.26	N	323410	5000	23848 억		78617116	N	N	0	N	00	N
41	20240924	091150	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21600	0	3	0.00	415304200	19212	6.00	21650	21650	21500	28050	15150	21600	21616.98	16.48	0	300	21966	21782	21516	21332	21066	21650	21200	23848	6450	5000	15980	50	1	476963637	103024	29.03	1.68	12	0.00	744.00	12856.00	31500	20240115	-31.43	17970	20231031	20.20	31500	-31.43	20240115	18490	16.82	20240805	31500	-31.43	20240115	17970	20.20	20231031	0.26	N	323410	5000	23848 억		78617116	N	N	0	N	00	N
42	20240923	161141	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21600	100	2	0.47	6835050200	318335	45.00	21650	21700	21250	27950	15050	21500	21470.92	16.47	0	27166	22566	22032	21716	21182	20866	21875	21025	23848	6450	5000	15910	50	1	476963637	103024	29.03	1.68	12	0.07	744.00	12856.00	31500	20240115	-31.43	17970	20231031	20.20	31500	-31.43	20240115	18490	16.82	20240805	31500	-31.43	20240115	17970	20.20	20231031	0.27	N	323410	5000	23848 억		78540824	N	N	7	N	00	N
43	20240923	151146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21500	0	3	0.00	5784928250	269687	38.12	21650	21700	21250	27950	15050	21500	21450.53	16.47	0	26044	22566	22032	21716	21182	20866	21875	21025	23848	6450	5000	15910	50	1	476963637	102547	28.90	1.67	12	0.06	744.00	12856.00	31500	20240115	-31.75	17970	20231031	19.64	31500	-31.75	20240115	18490	16.28	20240805	31500	-31.75	20240115	17970	19.64	20231031	0.27	N	323410	5000	23848 억		78540824	N	N	7	N	00	N
44	20240923	141151	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21450	-50	5	-0.23	4853140100	226289	31.99	21650	21700	21250	27950	15050	21500	21446.64	16.47	0	11366	22566	22032	21716	21182	20866	21875	21025	23848	6450	5000	15910	50	1	476963637	102309	28.83	1.67	12	0.05	744.00	12856.00	31500	20240115	-31.90	17970	20231031	19.37	31500	-31.90	20240115	18490	16.01	20240805	31500	-31.90	20240115	17970	19.37	20231031	0.27	N	323410	5000	23848 억		78540824	N	N	7	N	00	N
45	20240923	131147	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21550	50	2	0.23	4000624300	186666	26.39	21650	21700	21250	27950	15050	21500	21431.99	16.47	0	1530	22566	22032	21716	21182	20866	21875	21025	23848	6450	5000	15910	50	1	476963637	102786	28.97	1.68	12	0.04	744.00	12856.00	31500	20240115	-31.59	17970	20231031	19.92	31500	-31.59	20240115	18490	16.55	20240805	31500	-31.59	20240115	17970	19.92	20231031	0.27	N	323410	5000	23848 억		78540824	N	N	7	N	00	N
46	20240923	121148	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21550	50	2	0.23	3347369100	156356	22.10	21650	21700	21250	27950	15050	21500	21408.64	16.47	0	-3010	22566	22032	21716	21182	20866	21875	21025	23848	6450	5000	15910	50	1	476963637	102786	28.97	1.68	12	0.03	744.00	12856.00	31500	20240115	-31.59	17970	20231031	19.92	31500	-31.59	20240115	18490	16.55	20240805	31500	-31.59	20240115	17970	19.92	20231031	0.27	N	323410	5000	23848 억		78540824	N	N	7	N	00	N
47	20240923	111147	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21400	-100	5	-0.47	2637408450	123266	17.42	21650	21700	21250	27950	15050	21500	21396.07	16.47	0	-8176	22566	22032	21716	21182	20866	21875	21025	23848	6450	5000	15910	50	1	476963637	102070	28.76	1.66	12	0.03	744.00	12856.00	31500	20240115	-32.06	17970	20231031	19.09	31500	-32.06	20240115	18490	15.74	20240805	31500	-32.06	20240115	17970	19.09	20231031	0.27	N	323410	5000	23848 억		78540824	N	N	7	N	00	N
48	20240923	101145	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21450	-50	5	-0.23	2145098750	100235	14.17	21650	21700	21250	27950	15050	21500	21400.69	16.47	0	-5469	22566	22032	21716	21182	20866	21875	21025	23848	6450	5000	15910	50	1	476963637	102309	28.83	1.67	12	0.02	744.00	12856.00	31500	20240115	-31.90	17970	20231031	19.37	31500	-31.90	20240115	18490	16.01	20240805	31500	-31.90	20240115	17970	19.37	20231031	0.27	N	323410	5000	23848 억		78540824	N	N	7	N	00	N
49	20240923	091146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21250	-250	5	-1.16	1023810050	47659	6.74	21650	21700	21250	27950	15050	21500	21481.99	16.47	0	-5503	22566	22032	21716	21182	20866	21875	21025	23848	6450	5000	15910	50	1	476963637	101355	28.56	1.65	12	0.01	744.00	12856.00	31500	20240115	-32.54	17970	20231031	18.25	31500	-32.54	20240115	18490	14.93	20240805	31500	-32.54	20240115	17970	18.25	20231031	0.27	N	323410	5000	23848 억		78540824	N	N	7	N	00	N
50	20240913	161046	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21400	450	2	2.15	13241108700	622674	53.99	21150	21400	21050	27200	14700	20950	21264.62	16.44	0	297825	21550	21250	20650	20350	19750	21400	20500	23848	6250	5000	15500	50	1	476963637	102070	28.76	1.66	12	0.13	744.00	12856.00	31500	20240115	-32.06	17970	20231031	19.09	31500	-32.06	20240115	18490	15.74	20240805	31500	-32.06	20240115	17970	19.09	20231031	0.28	N	323410	5000	23848 억		78399002	N	N	86081	N	00	N
51	20240913	151058	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21350	400	2	1.91	12082925200	568508	49.29	21150	21400	21050	27200	14700	20950	21253.75	16.44	0	276256	21550	21250	20650	20350	19750	21400	20500	23848	6250	5000	15500	50	1	476963637	101832	28.70	1.66	12	0.12	744.00	12856.00	31500	20240115	-32.22	17970	20231031	18.81	31500	-32.22	20240115	18490	15.47	20240805	31500	-32.22	20240115	17970	18.81	20231031	0.28	N	323410	5000	23848 억		78399002	N	N	63043	N	00	N
52	20240913	141059	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21300	350	2	1.67	10426448050	490730	42.55	21150	21400	21050	27200	14700	20950	21246.81	16.44	0	234373	21550	21250	20650	20350	19750	21400	20500	23848	6250	5000	15500	50	1	476963637	101593	28.63	1.66	12	0.10	744.00	12856.00	31500	20240115	-32.38	17970	20231031	18.53	31500	-32.38	20240115	18490	15.20	20240805	31500	-32.38	20240115	17970	18.53	20231031	0.28	N	323410	5000	23848 억		78399002	N	N	63043	N	00	N
53	20240913	131052	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21300	350	2	1.67	9365812850	440837	38.22	21150	21400	21050	27200	14700	20950	21245.52	16.44	0	212296	21550	21250	20650	20350	19750	21400	20500	23848	6250	5000	15500	50	1	476963637	101593	28.63	1.66	12	0.09	744.00	12856.00	31500	20240115	-32.38	17970	20231031	18.53	31500	-32.38	20240115	18490	15.20	20240805	31500	-32.38	20240115	17970	18.53	20231031	0.28	N	323410	5000	23848 억		78399002	N	N	63043	N	00	N
54	20240913	121054	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21150	200	2	0.95	8487889600	399487	34.64	21150	21400	21050	27200	14700	20950	21246.97	16.44	0	194491	21550	21250	20650	20350	19750	21400	20500	23848	6250	5000	15500	50	1	476963637	100878	28.43	1.65	12	0.08	744.00	12856.00	31500	20240115	-32.86	17970	20231031	17.70	31500	-32.86	20240115	18490	14.39	20240805	31500	-32.86	20240115	17970	17.70	20231031	0.28	N	323410	5000	23848 억		78399002	N	N	63043	N	00	N
55	20240913	111057	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21300	350	2	1.67	7797876400	366968	31.82	21150	21400	21050	27200	14700	20950	21249.47	16.44	0	178309	21550	21250	20650	20350	19750	21400	20500	23848	6250	5000	15500	50	1	476963637	101593	28.63	1.66	12	0.08	744.00	12856.00	31500	20240115	-32.38	17970	20231031	18.53	31500	-32.38	20240115	18490	15.20	20240805	31500	-32.38	20240115	17970	18.53	20231031	0.28	N	323410	5000	23848 억		78399002	N	N	63043	N	00	N
56	20240913	101059	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21250	300	2	1.43	6210467300	292495	25.36	21150	21400	21050	27200	14700	20950	21232.73	16.44	0	139640	21550	21250	20650	20350	19750	21400	20500	23848	6250	5000	15500	50	1	476963637	101355	28.56	1.65	12	0.06	744.00	12856.00	31500	20240115	-32.54	17970	20231031	18.25	31500	-32.54	20240115	18490	14.93	20240805	31500	-32.54	20240115	17970	18.25	20231031	0.28	N	323410	5000	23848 억		78399002	N	N	63043	N	00	N
57	20240913	091101	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21250	300	2	1.43	4123110050	194031	16.82	21150	21400	21050	27200	14700	20950	21249.75	16.44	0	103024	21550	21250	20650	20350	19750	21400	20500	23848	6250	5000	15500	50	1	476963637	101355	28.56	1.65	12	0.04	744.00	12856.00	31500	20240115	-32.54	17970	20231031	18.25	31500	-32.54	20240115	18490	14.93	20240805	31500	-32.54	20240115	17970	18.25	20231031	0.28	N	323410	5000	23848 억		78399002	N	N	63043	N	00	N
58	20240912	161038	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20950	850	2	4.23	23402500350	1128598	284.38	20300	20950	20050	26100	14100	20100	20734.87	16.39	0	286796	20520	20310	20090	19880	19660	20315	19885	23848	6000	5000	14870	50	1	476963637	99924	28.16	1.63	12	0.24	744.00	12856.00	31500	20240115	-33.49	17970	20231031	16.58	31500	-33.49	20240115	18490	13.30	20240805	31500	-33.49	20240115	17970	16.58	20231031	0.28	N	323410	5000	23848 억		78161484	N	N	63043	N	00	N
59	20240912	151052	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20800	700	2	3.48	12145800300	591076	148.94	20300	20850	20050	26100	14100	20100	20548.63	16.39	0	105492	20520	20310	20090	19880	19660	20315	19885	23848	6000	5000	14870	50	1	476963637	99208	27.96	1.62	12	0.12	744.00	12856.00	31500	20240115	-33.97	17970	20231031	15.75	31500	-33.97	20240115	18490	12.49	20240805	31500	-33.97	20240115	17970	15.75	20231031	0.28	N	323410	5000	23848 억		78161484	N	N	107	N	00	N
60	20240912	141058	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20800	700	2	3.48	9811152850	478615	120.60	20300	20850	20050	26100	14100	20100	20499.05	16.39	0	82925	20520	20310	20090	19880	19660	20315	19885	23848	6000	5000	14870	50	1	476963637	99208	27.96	1.62	12	0.10	744.00	12856.00	31500	20240115	-33.97	17970	20231031	15.75	31500	-33.97	20240115	18490	12.49	20240805	31500	-33.97	20240115	17970	15.75	20231031	0.28	N	323410	5000	23848 억		78161484	N	N	107	N	00	N
61	20240912	131048	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20450	350	2	1.74	6500521200	318660	80.29	20300	20600	20050	26100	14100	20100	20399.55	16.39	0	45681	20520	20310	20090	19880	19660	20315	19885	23848	6000	5000	14870	50	1	476963637	97539	27.49	1.59	12	0.07	744.00	12856.00	31500	20240115	-35.08	17970	20231031	13.80	31500	-35.08	20240115	18490	10.60	20240805	31500	-35.08	20240115	17970	13.80	20231031	0.28	N	323410	5000	23848 억		78161484	N	N	107	N	00	N
62	20240912	121047	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20500	400	2	1.99	5727719500	281025	70.81	20300	20600	20050	26100	14100	20100	20381.53	16.39	0	29834	20520	20310	20090	19880	19660	20315	19885	23848	6000	5000	14870	50	1	476963637	97778	27.55	1.59	12	0.06	744.00	12856.00	31500	20240115	-34.92	17970	20231031	14.08	31500	-34.92	20240115	18490	10.87	20240805	31500	-34.92	20240115	17970	14.08	20231031	0.28	N	323410	5000	23848 억		78161484	N	N	107	N	00	N
63	20240912	111045	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20500	400	2	1.99	4828039800	237173	59.76	20300	20600	20050	26100	14100	20100	20356.62	16.39	0	20541	20520	20310	20090	19880	19660	20315	19885	23848	6000	5000	14870	50	1	476963637	97778	27.55	1.59	12	0.05	744.00	12856.00	31500	20240115	-34.92	17970	20231031	14.08	31500	-34.92	20240115	18490	10.87	20240805	31500	-34.92	20240115	17970	14.08	20231031	0.28	N	323410	5000	23848 억		78161484	N	N	107	N	00	N
64	20240912	101048	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20300	200	2	1.00	2898818850	142833	35.99	20300	20500	20050	26100	14100	20100	20295.16	16.39	0	5164	20520	20310	20090	19880	19660	20315	19885	23848	6000	5000	14870	50	1	476963637	96824	27.28	1.58	12	0.03	744.00	12856.00	31500	20240115	-35.56	17970	20231031	12.97	31500	-35.56	20240115	18490	9.79	20240805	31500	-35.56	20240115	17970	12.97	20231031	0.28	N	323410	5000	23848 억		78161484	N	N	107	N	00	N
65	20240912	091048	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20150	50	2	0.25	1093611650	54101	13.63	20300	20500	20050	26100	14100	20100	20214.26	16.39	0	-14832	20520	20310	20090	19880	19660	20315	19885	23848	6000	5000	14870	50	1	476963637	96108	27.08	1.57	12	0.01	744.00	12856.00	31500	20240115	-36.03	17970	20231031	12.13	31500	-36.03	20240115	18490	8.98	20240805	31500	-36.03	20240115	17970	12.13	20231031	0.28	N	323410	5000	23848 억		78161484	N	N	107	N	00	N
66	20240911	161028	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20100	0	3	0.00	7897046610	393814	86.97	20100	20300	19870	26100	14100	20100	20052.27	16.36	0	-6013	20600	20350	20200	19950	19800	20275	19875	23848	6000	5000	14870	50	1	476963637	95870	27.02	1.56	12	0.08	744.00	12856.00	31500	20240115	-36.19	17970	20231031	11.85	31500	-36.19	20240115	18490	8.71	20240805	31500	-36.19	20240115	17970	11.85	20231031	0.29	N	323410	5000	23848 억		78053842	N	N	107	N	00	N
67	20240911	151032	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20050	-50	5	-0.25	7179493710	358072	79.08	20100	20300	19870	26100	14100	20100	20050.42	16.36	0	-21091	20600	20350	20200	19950	19800	20275	19875	23848	6000	5000	14870	50	1	476963637	95631	26.95	1.56	12	0.08	744.00	12856.00	31500	20240115	-36.35	17970	20231031	11.57	31500	-36.35	20240115	18490	8.44	20240805	31500	-36.35	20240115	17970	11.57	20231031	0.29	N	323410	5000	23848 억		78053842	N	N	1225	N	00	N
68	20240911	141035	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20050	-50	5	-0.25	5243452050	261118	57.66	20100	20300	19980	26100	14100	20100	20080.78	16.36	0	-57	20600	20350	20200	19950	19800	20275	19875	23848	6000	5000	14870	50	1	476963637	95631	26.95	1.56	12	0.05	744.00	12856.00	31500	20240115	-36.35	17970	20231031	11.57	31500	-36.35	20240115	18490	8.44	20240805	31500	-36.35	20240115	17970	11.57	20231031	0.29	N	323410	5000	23848 억		78053842	N	N	1225	N	00	N
69	20240911	131030	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20050	-50	5	-0.25	4657059100	231856	51.20	20100	20300	19980	26100	14100	20100	20086.00	16.36	0	-8603	20600	20350	20200	19950	19800	20275	19875	23848	6000	5000	14870	50	1	476963637	95631	26.95	1.56	12	0.05	744.00	12856.00	31500	20240115	-36.35	17970	20231031	11.57	31500	-36.35	20240115	18490	8.44	20240805	31500	-36.35	20240115	17970	11.57	20231031	0.29	N	323410	5000	23848 억		78053842	N	N	1225	N	00	N
70	20240911	121035	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20100	0	3	0.00	3981536650	198171	43.76	20100	20300	19980	26100	14100	20100	20091.42	16.36	0	-9262	20600	20350	20200	19950	19800	20275	19875	23848	6000	5000	14870	50	1	476963637	95870	27.02	1.56	12	0.04	744.00	12856.00	31500	20240115	-36.19	17970	20231031	11.85	31500	-36.19	20240115	18490	8.71	20240805	31500	-36.19	20240115	17970	11.85	20231031	0.29	N	323410	5000	23848 억		78053842	N	N	1225	N	00	N
71	20240911	111024	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20100	0	3	0.00	3284083000	163434	36.09	20100	20300	19980	26100	14100	20100	20094.25	16.36	0	-11598	20600	20350	20200	19950	19800	20275	19875	23848	6000	5000	14870	50	1	476963637	95870	27.02	1.56	12	0.03	744.00	12856.00	31500	20240115	-36.19	17970	20231031	11.85	31500	-36.19	20240115	18490	8.71	20240805	31500	-36.19	20240115	17970	11.85	20231031	0.29	N	323410	5000	23848 억		78053842	N	N	1225	N	00	N
72	20240911	101020	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20150	50	2	0.25	1353203200	67320	14.87	20100	20200	20000	26100	14100	20100	20101.06	16.36	0	5452	20600	20350	20200	19950	19800	20275	19875	23848	6000	5000	14870	50	1	476963637	96108	27.08	1.57	12	0.01	744.00	12856.00	31500	20240115	-36.03	17970	20231031	12.13	31500	-36.03	20240115	18490	8.98	20240805	31500	-36.03	20240115	17970	12.13	20231031	0.29	N	323410	5000	23848 억		78053842	N	N	1225	N	00	N
73	20240911	091037	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20050	-50	5	-0.25	406789000	20272	4.48	20100	20200	20000	26100	14100	20100	20066.54	16.36	0	-2729	20600	20350	20200	19950	19800	20275	19875	23848	6000	5000	14870	50	1	476963637	95631	26.95	1.56	12	0.00	744.00	12856.00	31500	20240115	-36.35	17970	20231031	11.57	31500	-36.35	20240115	18490	8.44	20240805	31500	-36.35	20240115	17970	11.57	20231031	0.29	N	323410	5000	23848 억		78053842	N	N	1225	N	00	N
74	20240910	161023	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20100	-50	5	-0.25	9100260550	450884	97.82	20300	20450	20050	26150	14150	20150	20183.31	16.35	0	16509	20750	20450	19950	19650	19150	20600	19800	23848	6000	5000	14910	50	1	476963637	95870	27.02	1.56	12	0.09	744.00	12856.00	31500	20240115	-36.19	17970	20231031	11.85	31500	-36.19	20240115	18490	8.71	20240805	31500	-36.19	20240115	17970	11.85	20231031	0.29	N	323410	5000	23848 억		77983166	N	N	1225	N	00	N
75	20240910	151035	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20200	50	2	0.25	8115048100	401876	87.19	20300	20450	20050	26150	14150	20150	20192.92	16.35	0	7468	20750	20450	19950	19650	19150	20600	19800	23848	6000	5000	14910	50	1	476963637	96347	27.15	1.57	12	0.08	744.00	12856.00	31500	20240115	-35.87	17970	20231031	12.41	31500	-35.87	20240115	18490	9.25	20240805	31500	-35.87	20240115	17970	12.41	20231031	0.29	N	323410	5000	23848 억		77983166	N	N	494	N	00	N
76	20240910	141025	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20150	0	3	0.00	6944526100	343790	74.59	20300	20450	20050	26150	14150	20150	20199.91	16.35	0	-19466	20750	20450	19950	19650	19150	20600	19800	23848	6000	5000	14910	50	1	476963637	96108	27.08	1.57	12	0.07	744.00	12856.00	31500	20240115	-36.03	17970	20231031	12.13	31500	-36.03	20240115	18490	8.98	20240805	31500	-36.03	20240115	17970	12.13	20231031	0.29	N	323410	5000	23848 억		77983166	N	N	494	N	00	N
77	20240910	131026	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20150	0	3	0.00	6138362050	303702	65.89	20300	20450	20050	26150	14150	20150	20211.79	16.35	0	-32503	20750	20450	19950	19650	19150	20600	19800	23848	6000	5000	14910	50	1	476963637	96108	27.08	1.57	12	0.06	744.00	12856.00	31500	20240115	-36.03	17970	20231031	12.13	31500	-36.03	20240115	18490	8.98	20240805	31500	-36.03	20240115	17970	12.13	20231031	0.29	N	323410	5000	23848 억		77983166	N	N	494	N	00	N
78	20240910	121026	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20100	-50	5	-0.25	5224341000	258231	56.03	20300	20450	20100	26150	14150	20150	20231.27	16.35	0	-40403	20750	20450	19950	19650	19150	20600	19800	23848	6000	5000	14910	50	1	476963637	95870	27.02	1.56	12	0.05	744.00	12856.00	31500	20240115	-36.19	17970	20231031	11.85	31500	-36.19	20240115	18490	8.71	20240805	31500	-36.19	20240115	17970	11.85	20231031	0.29	N	323410	5000	23848 억		77983166	N	N	494	N	00	N
79	20240910	111023	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20200	50	2	0.25	4449176100	219748	47.68	20300	20450	20100	26150	14150	20150	20246.72	16.35	0	-40347	20750	20450	19950	19650	19150	20600	19800	23848	6000	5000	14910	50	1	476963637	96347	27.15	1.57	12	0.05	744.00	12856.00	31500	20240115	-35.87	17970	20231031	12.41	31500	-35.87	20240115	18490	9.25	20240805	31500	-35.87	20240115	17970	12.41	20231031	0.29	N	323410	5000	23848 억		77983166	N	N	494	N	00	N
80	20240910	101028	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20300	150	2	0.74	2814523750	139198	30.20	20300	20400	20100	26150	14150	20150	20219.57	16.35	0	-29922	20750	20450	19950	19650	19150	20600	19800	23848	6000	5000	14910	50	1	476963637	96824	27.28	1.58	12	0.03	744.00	12856.00	31500	20240115	-35.56	17970	20231031	12.97	31500	-35.56	20240115	18490	9.79	20240805	31500	-35.56	20240115	17970	12.97	20231031	0.29	N	323410	5000	23848 억		77983166	N	N	494	N	00	N
81	20240910	091024	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20150	0	3	0.00	947182200	46837	10.16	20300	20400	20100	26150	14150	20150	20222.95	16.35	0	-20261	20750	20450	19950	19650	19150	20600	19800	23848	6000	5000	14910	50	1	476963637	96108	27.08	1.57	12	0.01	744.00	12856.00	31500	20240115	-36.03	17970	20231031	12.13	31500	-36.03	20240115	18490	8.98	20240805	31500	-36.03	20240115	17970	12.13	20231031	0.29	N	323410	5000	23848 억		77983166	N	N	494	N	00	N
82	20240909	161006	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20150	-100	5	-0.49	9114267160	456429	111.29	19710	20250	19450	26300	14200	20250	19968.58	16.32	0	-57218	20850	20550	20350	20050	19850	20450	19950	23848	6050	5000	14980	50	1	476963637	96108	27.08	1.57	12	0.10	744.00	12856.00	31500	20240115	-36.03	17970	20231031	12.13	31500	-36.03	20240115	18490	8.98	20240805	31500	-36.03	20240115	17970	12.13	20231031	0.30	N	323410	5000	23848 억		77858010	N	N	494	N	00	N
83	20240909	151017	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20150	-100	5	-0.49	8272148260	414639	101.10	19710	20250	19450	26300	14200	20250	19950.24	16.32	0	-60003	20850	20550	20350	20050	19850	20450	19950	23848	6050	5000	14980	50	1	476963637	96108	27.08	1.57	12	0.09	744.00	12856.00	31500	20240115	-36.03	17970	20231031	12.13	31500	-36.03	20240115	18490	8.98	20240805	31500	-36.03	20240115	17970	12.13	20231031	0.30	N	323410	5000	23848 억		77858010	N	N	3592	N	00	N
84	20240909	141018	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20100	-150	5	-0.74	7628520560	382697	93.31	19710	20250	19450	26300	14200	20250	19933.57	16.32	0	-61852	20850	20550	20350	20050	19850	20450	19950	23848	6050	5000	14980	50	1	476963637	95870	27.02	1.56	12	0.08	744.00	12856.00	31500	20240115	-36.19	17970	20231031	11.85	31500	-36.19	20240115	18490	8.71	20240805	31500	-36.19	20240115	17970	11.85	20231031	0.30	N	323410	5000	23848 억		77858010	N	N	3592	N	00	N
85	20240909	131014	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20050	-200	5	-0.99	6668332360	334898	81.65	19710	20100	19450	26300	14200	20250	19911.52	16.32	0	-61440	20850	20550	20350	20050	19850	20450	19950	23848	6050	5000	14980	50	1	476963637	95631	26.95	1.56	12	0.07	744.00	12856.00	31500	20240115	-36.35	17970	20231031	11.57	31500	-36.35	20240115	18490	8.44	20240805	31500	-36.35	20240115	17970	11.57	20231031	0.30	N	323410	5000	23848 억		77858010	N	N	3592	N	00	N
86	20240909	121010	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20050	-200	5	-0.99	6045352110	303753	74.06	19710	20100	19450	26300	14200	20250	19902.19	16.32	0	-52286	20850	20550	20350	20050	19850	20450	19950	23848	6050	5000	14980	50	1	476963637	95631	26.95	1.56	12	0.06	744.00	12856.00	31500	20240115	-36.35	17970	20231031	11.57	31500	-36.35	20240115	18490	8.44	20240805	31500	-36.35	20240115	17970	11.57	20231031	0.30	N	323410	5000	23848 억		77858010	N	N	3592	N	00	N
87	20240909	111012	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	19970	-280	5	-1.38	5233919190	263106	64.15	19710	20100	19450	26300	14200	20250	19892.80	16.32	0	-37678	20850	20550	20350	20050	19850	20450	19950	23848	6050	5000	14980	10	1	476963637	95250	26.84	1.55	12	0.06	744.00	12856.00	31500	20240115	-36.60	17970	20231031	11.13	31500	-36.60	20240115	18490	8.00	20240805	31500	-36.60	20240115	17970	11.13	20231031	0.30	N	323410	5000	23848 억		77858010	N	N	3592	N	00	N
88	20240909	101012	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	19960	-290	5	-1.43	4200399130	211332	51.53	19710	20100	19450	26300	14200	20250	19875.82	16.32	0	-27689	20850	20550	20350	20050	19850	20450	19950	23848	6050	5000	14980	10	1	476963637	95202	26.83	1.55	12	0.04	744.00	12856.00	31500	20240115	-36.63	17970	20231031	11.07	31500	-36.63	20240115	18490	7.95	20240805	31500	-36.63	20240115	17970	11.07	20231031	0.30	N	323410	5000	23848 억		77858010	N	N	3592	N	00	N
89	20240909	091007	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	19880	-370	5	-1.83	1615553110	81809	19.95	19710	19950	19450	26300	14200	20250	19747.81	16.32	0	-7588	20850	20550	20350	20050	19850	20450	19950	23848	6050	5000	14980	10	1	476963637	94820	26.72	1.55	12	0.02	744.00	12856.00	31500	20240115	-36.89	17970	20231031	10.63	31500	-36.89	20240115	18490	7.52	20240805	31500	-36.89	20240115	17970	10.63	20231031	0.30	N	323410	5000	23848 억		77858010	N	N	3592	N	00	N
90	20240906	160953	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20250	-250	5	-1.22	8235832600	405002	78.71	20500	20650	20150	26650	14350	20500	20335.63	16.33	0	-63079	21300	20900	20600	20200	19900	21100	20400	23848	6150	5000	15170	50	1	476963637	96585	27.22	1.58	12	0.08	744.00	12856.00	31500	20240115	-35.71	17970	20231031	12.69	31500	-35.71	20240115	18490	9.52	20240805	31500	-35.71	20240115	17970	12.69	20231031	0.28	N	323410	5000	23848 억		77910913	N	N	3592	N	00	N
91	20240906	151010	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20250	-250	5	-1.22	7253224300	356430	69.27	20500	20650	20150	26650	14350	20500	20349.60	16.33	0	-71808	21300	20900	20600	20200	19900	21100	20400	23848	6150	5000	15170	50	1	476963637	96585	27.22	1.58	12	0.07	744.00	12856.00	31500	20240115	-35.71	17970	20231031	12.69	31500	-35.71	20240115	18490	9.52	20240805	31500	-35.71	20240115	17970	12.69	20231031	0.28	N	323410	5000	23848 억		77910913	N	N	1946	N	00	N
92	20240906	141019	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20300	-200	5	-0.98	5804987150	284850	55.36	20500	20650	20200	26650	14350	20500	20379.06	16.33	0	-55638	21300	20900	20600	20200	19900	21100	20400	23848	6150	5000	15170	50	1	476963637	96824	27.28	1.58	12	0.06	744.00	12856.00	31500	20240115	-35.56	17970	20231031	12.97	31500	-35.56	20240115	18490	9.79	20240805	31500	-35.56	20240115	17970	12.97	20231031	0.28	N	323410	5000	23848 억		77910913	N	N	1946	N	00	N
93	20240906	131012	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20350	-150	5	-0.73	5321857350	261037	50.73	20500	20650	20200	26650	14350	20500	20387.32	16.33	0	-53959	21300	20900	20600	20200	19900	21100	20400	23848	6150	5000	15170	50	1	476963637	97062	27.35	1.58	12	0.05	744.00	12856.00	31500	20240115	-35.40	17970	20231031	13.24	31500	-35.40	20240115	18490	10.06	20240805	31500	-35.40	20240115	17970	13.24	20231031	0.28	N	323410	5000	23848 억		77910913	N	N	1946	N	00	N
94	20240906	121011	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20350	-150	5	-0.73	4854672400	238076	46.27	20500	20650	20200	26650	14350	20500	20391.22	16.33	0	-48110	21300	20900	20600	20200	19900	21100	20400	23848	6150	5000	15170	50	1	476963637	97062	27.35	1.58	12	0.05	744.00	12856.00	31500	20240115	-35.40	17970	20231031	13.24	31500	-35.40	20240115	18490	10.06	20240805	31500	-35.40	20240115	17970	13.24	20231031	0.28	N	323410	5000	23848 억		77910913	N	N	1946	N	00	N
95	20240906	111012	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20350	-150	5	-0.73	3984676550	195241	37.94	20500	20650	20200	26650	14350	20500	20408.97	16.33	0	-29125	21300	20900	20600	20200	19900	21100	20400	23848	6150	5000	15170	50	1	476963637	97062	27.35	1.58	12	0.04	744.00	12856.00	31500	20240115	-35.40	17970	20231031	13.24	31500	-35.40	20240115	18490	10.06	20240805	31500	-35.40	20240115	17970	13.24	20231031	0.28	N	323410	5000	23848 억		77910913	N	N	1946	N	00	N
96	20240906	101007	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20250	-250	5	-1.22	2772422850	135637	26.36	20500	20650	20250	26650	14350	20500	20439.97	16.33	0	-21041	21300	20900	20600	20200	19900	21100	20400	23848	6150	5000	15170	50	1	476963637	96585	27.22	1.58	12	0.03	744.00	12856.00	31500	20240115	-35.71	17970	20231031	12.69	31500	-35.71	20240115	18490	9.52	20240805	31500	-35.71	20240115	17970	12.69	20231031	0.28	N	323410	5000	23848 억		77910913	N	N	1946	N	00	N
97	20240906	091010	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20550	50	2	0.24	482390050	23512	4.57	20500	20650	20350	26650	14350	20500	20516.83	16.33	0	352	21300	20900	20600	20200	19900	21100	20400	23848	6150	5000	15170	50	1	476963637	98016	27.62	1.60	12	0.00	744.00	12856.00	31500	20240115	-34.76	17970	20231031	14.36	31500	-34.76	20240115	18490	11.14	20240805	31500	-34.76	20240115	17970	14.36	20231031	0.28	N	323410	5000	23848 억		77910913	N	N	1946	N	00	N
98	20240905	160952	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20500	200	2	0.99	10525167600	513021	44.65	20400	21000	20300	26350	14250	20300	20516.20	16.32	0	66595	21433	20866	20533	19966	19633	20700	19800	23848	6050	5000	15020	50	1	476963637	97778	27.55	1.59	12	0.11	744.00	12856.00	31500	20240115	-34.92	17970	20231031	14.08	31500	-34.92	20240115	18490	10.87	20240805	31500	-34.92	20240115	17970	14.08	20231031	0.28	N	323410	5000	23848 억		77831798	N	N	1946	N	00	N
99	20240905	151010	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20400	100	2	0.49	9154266350	446108	38.83	20400	21000	20300	26350	14250	20300	20520.29	16.32	0	57360	21433	20866	20533	19966	19633	20700	19800	23848	6050	5000	15020	50	1	476963637	97301	27.42	1.59	12	0.09	744.00	12856.00	31500	20240115	-35.24	17970	20231031	13.52	31500	-35.24	20240115	18490	10.33	20240805	31500	-35.24	20240115	17970	13.52	20231031	0.28	N	323410	5000	23848 억		77831798	N	N	10597	N	00	N
100	20240905	141004	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20300	0	3	0.00	7607403300	370165	32.22	20400	21000	20300	26350	14250	20300	20551.38	16.32	0	31132	21433	20866	20533	19966	19633	20700	19800	23848	6050	5000	15020	50	1	476963637	96824	27.28	1.58	12	0.08	744.00	12856.00	31500	20240115	-35.56	17970	20231031	12.97	31500	-35.56	20240115	18490	9.79	20240805	31500	-35.56	20240115	17970	12.97	20231031	0.28	N	323410	5000	23848 억		77831798	N	N	10597	N	00	N
101	20240905	131004	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20500	200	2	0.99	6450873150	313419	27.28	20400	21000	20350	26350	14250	20300	20582.27	16.32	0	32919	21433	20866	20533	19966	19633	20700	19800	23848	6050	5000	15020	50	1	476963637	97778	27.55	1.59	12	0.07	744.00	12856.00	31500	20240115	-34.92	17970	20231031	14.08	31500	-34.92	20240115	18490	10.87	20240805	31500	-34.92	20240115	17970	14.08	20231031	0.28	N	323410	5000	23848 억		77831798	N	N	10597	N	00	N
102	20240905	121005	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20500	200	2	0.99	5621365500	272899	23.75	20400	21000	20350	26350	14250	20300	20598.70	16.32	0	27609	21433	20866	20533	19966	19633	20700	19800	23848	6050	5000	15020	50	1	476963637	97778	27.55	1.59	12	0.06	744.00	12856.00	31500	20240115	-34.92	17970	20231031	14.08	31500	-34.92	20240115	18490	10.87	20240805	31500	-34.92	20240115	17970	14.08	20231031	0.28	N	323410	5000	23848 억		77831798	N	N	10597	N	00	N
103	20240905	111000	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20500	200	2	0.99	4773303500	231523	20.15	20400	21000	20350	26350	14250	20300	20616.97	16.32	0	22218	21433	20866	20533	19966	19633	20700	19800	23848	6050	5000	15020	50	1	476963637	97778	27.55	1.59	12	0.05	744.00	12856.00	31500	20240115	-34.92	17970	20231031	14.08	31500	-34.92	20240115	18490	10.87	20240805	31500	-34.92	20240115	17970	14.08	20231031	0.28	N	323410	5000	23848 억		77831798	N	N	10597	N	00	N
104	20240905	101001	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20700	400	2	1.97	3752246000	181949	15.84	20400	21000	20350	26350	14250	20300	20622.52	16.32	0	26162	21433	20866	20533	19966	19633	20700	19800	23848	6050	5000	15020	50	1	476963637	98731	27.82	1.61	12	0.04	744.00	12856.00	31500	20240115	-34.29	17970	20231031	15.19	31500	-34.29	20240115	18490	11.95	20240805	31500	-34.29	20240115	17970	15.19	20231031	0.28	N	323410	5000	23848 억		77831798	N	N	10597	N	00	N
105	20240905	091008	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20550	250	2	1.23	1629407950	79003	6.88	20400	21000	20350	26350	14250	20300	20624.63	16.32	0	9433	21433	20866	20533	19966	19633	20700	19800	23848	6050	5000	15020	50	1	476963637	98016	27.62	1.60	12	0.02	744.00	12856.00	31500	20240115	-34.76	17970	20231031	14.36	31500	-34.76	20240115	18490	11.14	20240805	31500	-34.76	20240115	17970	14.36	20231031	0.28	N	323410	5000	23848 억		77831798	N	N	10597	N	00	N
106	20240904	160942	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20300	-1200	5	-5.58	23398693200	1143092	318.44	21000	21100	20200	27950	15050	21500	20470.56	16.35	0	-249948	21866	21682	21516	21332	21166	21600	21250	23846	6450	5000	15910	50	1	476928637	96817	27.28	1.58	12	0.24	744.00	12856.00	31500	20240115	-35.56	17970	20231031	12.97	31500	-35.56	20240115	18490	9.79	20240805	31500	-35.56	20240115	17970	12.97	20231031	0.28	N	323410	5000	23846 억		77972920	N	N	10597	N	00	N
107	20240904	150952	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20350	-1150	5	-5.35	21419426800	1045583	291.28	21000	21100	20200	27950	15050	21500	20485.63	16.35	0	-252327	21866	21682	21516	21332	21166	21600	21250	23846	6450	5000	15910	50	1	476928637	97055	27.35	1.58	12	0.22	744.00	12856.00	31500	20240115	-35.40	17970	20231031	13.24	31500	-35.40	20240115	18490	10.06	20240805	31500	-35.40	20240115	17970	13.24	20231031	0.28	N	323410	5000	23846 억		77972920	N	N	696	N	00	N
108	20240904	140956	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20200	-1300	5	-6.05	18775581250	915147	254.94	21000	21100	20200	27950	15050	21500	20516.46	16.35	0	-244379	21866	21682	21516	21332	21166	21600	21250	23846	6450	5000	15910	50	1	476928637	96340	27.15	1.57	12	0.19	744.00	12856.00	31500	20240115	-35.87	17970	20231031	12.41	31500	-35.87	20240115	18490	9.25	20240805	31500	-35.87	20240115	17970	12.41	20231031	0.28	N	323410	5000	23846 억		77972920	N	N	696	N	00	N
109	20240904	130951	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20300	-1200	5	-5.58	16169669800	786571	219.12	21000	21100	20200	27950	15050	21500	20557.16	16.35	0	-219634	21866	21682	21516	21332	21166	21600	21250	23846	6450	5000	15910	50	1	476928637	96817	27.28	1.58	12	0.16	744.00	12856.00	31500	20240115	-35.56	17970	20231031	12.97	31500	-35.56	20240115	18490	9.79	20240805	31500	-35.56	20240115	17970	12.97	20231031	0.28	N	323410	5000	23846 억		77972920	N	N	696	N	00	N
110	20240904	120950	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20350	-1150	5	-5.35	14590143800	708929	197.49	21000	21100	20200	27950	15050	21500	20580.54	16.35	0	-202075	21866	21682	21516	21332	21166	21600	21250	23846	6450	5000	15910	50	1	476928637	97055	27.35	1.58	12	0.15	744.00	12856.00	31500	20240115	-35.40	17970	20231031	13.24	31500	-35.40	20240115	18490	10.06	20240805	31500	-35.40	20240115	17970	13.24	20231031	0.28	N	323410	5000	23846 억		77972920	N	N	696	N	00	N
111	20240904	110946	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20400	-1100	5	-5.12	10866379100	525625	146.43	21000	21100	20300	27950	15050	21500	20673.25	16.35	0	-143318	21866	21682	21516	21332	21166	21600	21250	23846	6450	5000	15910	50	1	476928637	97293	27.42	1.59	12	0.11	744.00	12856.00	31500	20240115	-35.24	17970	20231031	13.52	31500	-35.24	20240115	18490	10.33	20240805	31500	-35.24	20240115	17970	13.52	20231031	0.28	N	323410	5000	23846 억		77972920	N	N	696	N	00	N
112	20240904	100948	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	20650	-850	5	-3.95	6091667650	293066	81.64	21000	21100	20550	27950	15050	21500	20785.99	16.35	0	-64288	21866	21682	21516	21332	21166	21600	21250	23846	6450	5000	15910	50	1	476928637	98486	27.76	1.61	12	0.06	744.00	12856.00	31500	20240115	-34.44	17970	20231031	14.91	31500	-34.44	20240115	18490	11.68	20240805	31500	-34.44	20240115	17970	14.91	20231031	0.28	N	323410	5000	23846 억		77972920	N	N	696	N	00	N
113	20240904	090953	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21000	-500	5	-2.33	1588819950	75995	21.17	21000	21100	20700	27950	15050	21500	20906.90	16.35	0	5980	21866	21682	21516	21332	21166	21600	21250	23846	6450	5000	15910	50	1	476928637	100155	28.23	1.63	12	0.02	744.00	12856.00	31500	20240115	-33.33	17970	20231031	16.86	31500	-33.33	20240115	18490	13.57	20240805	31500	-33.33	20240115	17970	16.86	20231031	0.28	N	323410	5000	23846 억		77972920	N	N	696	N	00	N
114	20240903	160935	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21500	0	3	0.00	7669389250	356595	47.92	21600	21700	21350	27950	15050	21500	21507.29	16.34	0	25731	22600	22050	21600	21050	20600	21825	20825	23846	6450	5000	15910	50	1	476928637	102540	28.90	1.67	12	0.07	744.00	12856.00	31500	20240115	-31.75	17970	20231031	19.64	31500	-31.75	20240115	18490	16.28	20240805	31500	-31.75	20240115	17970	19.64	20231031	0.28	N	323410	5000	23846 억		77931290	N	N	696	N	00	N
115	20240903	150945	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21450	-50	5	-0.23	7012601050	326017	43.81	21600	21700	21350	27950	15050	21500	21509.92	16.34	0	23584	22600	22050	21600	21050	20600	21825	20825	23846	6450	5000	15910	50	1	476928637	102301	28.83	1.67	12	0.07	744.00	12856.00	31500	20240115	-31.90	17970	20231031	19.37	31500	-31.90	20240115	18490	16.01	20240805	31500	-31.90	20240115	17970	19.37	20231031	0.28	N	323410	5000	23846 억		77931290	N	N	3252	N	00	N
116	20240903	140944	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21450	-50	5	-0.23	5748098350	266972	35.88	21600	21700	21350	27950	15050	21500	21530.72	16.34	0	13654	22600	22050	21600	21050	20600	21825	20825	23846	6450	5000	15910	50	1	476928637	102301	28.83	1.67	12	0.06	744.00	12856.00	31500	20240115	-31.90	17970	20231031	19.37	31500	-31.90	20240115	18490	16.01	20240805	31500	-31.90	20240115	17970	19.37	20231031	0.28	N	323410	5000	23846 억		77931290	N	N	3252	N	00	N
117	20240903	130945	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21500	0	3	0.00	4333639950	200936	27.00	21600	21700	21350	27950	15050	21500	21567.26	16.34	0	14225	22600	22050	21600	21050	20600	21825	20825	23846	6450	5000	15910	50	1	476928637	102540	28.90	1.67	12	0.04	744.00	12856.00	31500	20240115	-31.75	17970	20231031	19.64	31500	-31.75	20240115	18490	16.28	20240805	31500	-31.75	20240115	17970	19.64	20231031	0.28	N	323410	5000	23846 억		77931290	N	N	3252	N	00	N
118	20240903	120933	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21400	-100	5	-0.47	3793763050	175720	23.62	21600	21700	21400	27950	15050	21500	21589.82	16.34	0	14133	22600	22050	21600	21050	20600	21825	20825	23846	6450	5000	15910	50	1	476928637	102063	28.76	1.66	12	0.04	744.00	12856.00	31500	20240115	-32.06	17970	20231031	19.09	31500	-32.06	20240115	18490	15.74	20240805	31500	-32.06	20240115	17970	19.09	20231031	0.28	N	323410	5000	23846 억		77931290	N	N	3252	N	00	N
119	20240903	110933	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21500	0	3	0.00	2897035100	134003	18.01	21600	21700	21500	27950	15050	21500	21619.18	16.34	0	21254	22600	22050	21600	21050	20600	21825	20825	23846	6450	5000	15910	50	1	476928637	102540	28.90	1.67	12	0.03	744.00	12856.00	31500	20240115	-31.75	17970	20231031	19.64	31500	-31.75	20240115	18490	16.28	20240805	31500	-31.75	20240115	17970	19.64	20231031	0.28	N	323410	5000	23846 억		77931290	N	N	3252	N	00	N
120	20240903	100931	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21650	150	2	0.70	2103669650	97255	13.07	21600	21700	21500	27950	15050	21500	21630.45	16.34	0	22350	22600	22050	21600	21050	20600	21825	20825	23846	6450	5000	15910	50	1	476928637	103255	29.10	1.68	12	0.02	744.00	12856.00	31500	20240115	-31.27	17970	20231031	20.48	31500	-31.27	20240115	18490	17.09	20240805	31500	-31.27	20240115	17970	20.48	20231031	0.28	N	323410	5000	23846 억		77931290	N	N	3252	N	00	N
121	20240903	090935	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21600	100	2	0.47	694118350	32096	4.31	21600	21650	21550	27950	15050	21500	21626.32	16.34	0	8255	22600	22050	21600	21050	20600	21825	20825	23846	6450	5000	15910	50	1	476928637	103017	29.03	1.68	12	0.01	744.00	12856.00	31500	20240115	-31.43	17970	20231031	20.20	31500	-31.43	20240115	18490	16.82	20240805	31500	-31.43	20240115	17970	20.20	20231031	0.28	N	323410	5000	23846 억		77931290	N	N	3252	N	00	N
122	20240902	160925	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21500	-600	5	-2.71	15886883250	740235	114.89	22100	22150	21150	28700	15500	22100	21461.86	16.34	0	-145837	22766	22432	22266	21932	21766	22350	21850	23846	6600	5000	16350	50	1	476928637	102540	28.90	1.67	12	0.16	744.00	12856.00	31500	20240115	-31.75	17970	20231031	19.64	31500	-31.75	20240115	18490	16.28	20240805	31500	-31.75	20240115	17970	19.64	20231031	0.28	N	323410	5000	23846 억		77951616	N	N	3252	N	00	N
123	20240902	150940	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21550	-550	5	-2.49	13544501550	631315	97.99	22100	22150	21150	28700	15500	22100	21454.43	16.34	0	-81831	22766	22432	22266	21932	21766	22350	21850	23846	6600	5000	16350	50	1	476928637	102778	28.97	1.68	12	0.13	744.00	12856.00	31500	20240115	-31.59	17970	20231031	19.92	31500	-31.59	20240115	18490	16.55	20240805	31500	-31.59	20240115	17970	19.92	20231031	0.28	N	323410	5000	23846 억		77951616	N	N	848	N	00	N
124	20240902	140937	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21500	-600	5	-2.71	12515573700	583494	90.56	22100	22150	21150	28700	15500	22100	21449.36	16.34	0	-86186	22766	22432	22266	21932	21766	22350	21850	23846	6600	5000	16350	50	1	476928637	102540	28.90	1.67	12	0.12	744.00	12856.00	31500	20240115	-31.75	17970	20231031	19.64	31500	-31.75	20240115	18490	16.28	20240805	31500	-31.75	20240115	17970	19.64	20231031	0.28	N	323410	5000	23846 억		77951616	N	N	848	N	00	N
125	20240902	130933	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21450	-650	5	-2.94	11654340500	543376	84.34	22100	22150	21150	28700	15500	22100	21448.02	16.34	0	-92190	22766	22432	22266	21932	21766	22350	21850	23846	6600	5000	16350	50	1	476928637	102301	28.83	1.67	12	0.11	744.00	12856.00	31500	20240115	-31.90	17970	20231031	19.37	31500	-31.90	20240115	18490	16.01	20240805	31500	-31.90	20240115	17970	19.37	20231031	0.28	N	323410	5000	23846 억		77951616	N	N	848	N	00	N
126	20240902	120938	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21250	-850	5	-3.85	10339113750	481781	74.78	22100	22150	21150	28700	15500	22100	21460.19	16.34	0	-99851	22766	22432	22266	21932	21766	22350	21850	23846	6600	5000	16350	50	1	476928637	101347	28.56	1.65	12	0.10	744.00	12856.00	31500	20240115	-32.54	17970	20231031	18.25	31500	-32.54	20240115	18490	14.93	20240805	31500	-32.54	20240115	17970	18.25	20231031	0.28	N	323410	5000	23846 억		77951616	N	N	848	N	00	N
127	20240902	110927	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21450	-650	5	-2.94	7309577750	339398	52.68	22100	22150	21400	28700	15500	22100	21536.89	16.34	0	-82877	22766	22432	22266	21932	21766	22350	21850	23846	6600	5000	16350	50	1	476928637	102301	28.83	1.67	12	0.07	744.00	12856.00	31500	20240115	-31.90	17970	20231031	19.37	31500	-31.90	20240115	18490	16.01	20240805	31500	-31.90	20240115	17970	19.37	20231031	0.28	N	323410	5000	23846 억		77951616	N	N	848	N	00	N
128	20240902	100927	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21500	-600	5	-2.71	5184793750	240420	37.32	22100	22150	21400	28700	15500	22100	21565.57	16.34	0	-54350	22766	22432	22266	21932	21766	22350	21850	23846	6600	5000	16350	50	1	476928637	102540	28.90	1.67	12	0.05	744.00	12856.00	31500	20240115	-31.75	17970	20231031	19.64	31500	-31.75	20240115	18490	16.28	20240805	31500	-31.75	20240115	17970	19.64	20231031	0.28	N	323410	5000	23846 억		77951616	N	N	848	N	00	N
129	20240902	090921	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21500	-600	5	-2.71	1805023550	83044	12.89	22100	22150	21450	28700	15500	22100	21735.75	16.34	0	-31967	22766	22432	22266	21932	21766	22350	21850	23846	6600	5000	16350	50	1	476928637	102540	28.90	1.67	12	0.02	744.00	12856.00	31500	20240115	-31.75	17970	20231031	19.64	31500	-31.75	20240115	18490	16.28	20240805	31500	-31.75	20240115	17970	19.64	20231031	0.28	N	323410	5000	23846 억		77951616	N	N	848	N	00	N